{"ticker": "OHI", "overview": {"cik": "888491", "ticker": "OHI", "name": "OMEGA HEALTHCARE INVESTORS INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350669", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001873318-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0002148932-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000888491-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000888491-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001157251-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001143567-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001560811-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002051514-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002051270-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001824484-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001188191-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001120283-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001593156-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001235676-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001873318-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001679166-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001224316-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-070979", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001143567-26-000021", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-21", "title": "Form DEFA14A", "accession": "0001104659-26-065160", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065158", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000918", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000549", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000888491-26-000018", "price_sensitive": true}]}, "description": "OMEGA HEALTHCARE INVESTORS INC trades as OHI on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 1,196 insider filings for the company, from July 2003 to November 2025. Across those, 24 insiders disclosed 59 open-market purchases totalling $20.59M against 168 sales totalling $1.32B. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 59, "buy_sum": 20587853.3648, "sell_n": 168, "sell_sum": 1321294582.6348, "net": -1300706729.27, "insiders": 24, "first_date": "2003-07-30", "last_date": "2025-11-06"}, "metrics": {"ticker": "OHI", "has_prices": true, "as_of": "2026-08-14", "last": 46.53, "prev_close": 46.01, "change": 0.5200000000000031, "change_pct": 0.011301890893284138, "session_volume": 1788542.0, "vwap_5": 46.263958386338814, "vwap_20": 49.34704744679519, "vwap_60": 47.46134882333198, "vwap_250": 45.27390639468178, "high_52w": 51.72, "low_52w": 41.98, "avg_volume_20": 1977800.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003350", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.3% passive stake in OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003350-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001193125-26-350669", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. takes a 7.85% passive stake in OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350669-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001873318-26-000004", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Lisa Egbuonu-Davis", "who_key": "Egbuonu-Davis Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1873318/000187331826000004/0001873318-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001824484-26-000011", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Neal Ballew", "who_key": "Ballew Neal", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6782.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000182448426000011/0001824484-26-000011-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0002051270-26-000010", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Matthew Paul Gourmand", "who_key": "Gourmand Matthew Paul", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000205127026000010/0002051270-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0002051514-26-000010", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Vikas Gupta", "who_key": "Gupta Vikas", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000205151426000010/0002051514-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001560811-26-000010", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Gail D. Makode", "who_key": "Makode Gail D", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000156081126000010/0001560811-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001143567-26-000024", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "C. Taylor Pickett", "who_key": "PICKETT C TAYLOR", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000114356726000024/0001143567-26-000024-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001157251-26-000013", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Robert O. Stephenson", "who_key": "STEPHENSON ROBERT O", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000115725126000013/0001157251-26-000013-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001224316-26-000002", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Craig R. Callen", "who_key": "CALLEN CRAIG R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000122431626000002/0001224316-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001679166-26-000008", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Kapila K. Anand", "who_key": "Anand Kapila K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000167916626000008/0001679166-26-000008-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001873318-26-000002", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Lisa Egbuonu-Davis", "who_key": "Egbuonu-Davis Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 164985.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000187331826000002/0001873318-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001235676-26-000003", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Barbara B. Hill", "who_key": "HILL BARBARA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000123567626000003/0001235676-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001593156-26-000007", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Kevin J. Jacobs", "who_key": "Jacobs Kevin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 267478.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000159315626000007/0001593156-26-000007-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001120283-26-000003", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Stephen D. Plavin", "who_key": "PLAVIN STEPHEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112028326000003/0001120283-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001188191-26-000002", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Burke W. Whitman", "who_key": "WHITMAN BURKE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 164985.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000118819126000002/0001188191-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001143567-26-000021", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "C. Taylor Pickett", "who_key": "PICKETT C TAYLOR", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000114356726000021/0001143567-26-000021-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "13DG-0002100119-26-000918", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Omega Healthcare Investors Inc", "who_key": "OMEGA HEALTHCARE INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OMEGA HEALTHCARE INVESTORS INC takes a 5.3% passive stake in OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/0002100119-26-000918-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000549", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Omega Healthcare Investors Inc", "who_key": "OMEGA HEALTHCARE INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OMEGA HEALTHCARE INVESTORS INC crosses 5% of OHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/0002100121-26-000549-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0001824484-26-000009", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Neal Ballew", "who_key": "Ballew Neal", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6608.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000182448426000009/0001824484-26-000009-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001143567-26-000013", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "C. Taylor Pickett", "who_key": "PICKETT C TAYLOR", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000114356726000013/0001143567-26-000013-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001157251-26-000011", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Robert O. Stephenson", "who_key": "STEPHENSON ROBERT O", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000115725126000011/0001157251-26-000011-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0002051270-26-000008", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Matthew Paul Gourmand", "who_key": "Gourmand Matthew Paul", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000205127026000008/0002051270-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0002051514-26-000008", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Vikas Gupta", "who_key": "Gupta Vikas", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000205151426000008/0002051514-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001560811-26-000008", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Gail D. Makode", "who_key": "Makode Gail D", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000156081126000008/0001560811-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "13DG-0000102909-26-001976", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Omega Healthcare Investors Inc", "who_key": "OMEGA HEALTHCARE INVESTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OMEGA HEALTHCARE INVESTORS INC adjusts its stake in OHI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/0000102909-26-001976-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001157251-26-000009", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Robert O. Stephenson", "who_key": "STEPHENSON ROBERT O", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000115725126000009/0001157251-26-000009-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422809}, {"id": "0001143567-26-000011", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "C. Taylor Pickett", "who_key": "PICKETT C TAYLOR", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000114356726000011/0001143567-26-000011-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422809}, {"id": "0001560811-26-000006", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Gail D. Makode", "who_key": "Makode Gail D", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000156081126000006/0001560811-26-000006-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422809}, {"id": "0002051514-26-000006", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Vikas Gupta", "who_key": "Gupta Vikas", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on OHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000205151426000006/0002051514-26-000006-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422809}], "recent_buys": [{"id": "0002051514-25-000007", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Vikas Gupta", "who_key": "Gupta Vikas", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 494118.2, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec puts $494K into OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000205151425000007/0002051514-25-000007-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520729}, {"id": "0001143567-25-000007", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "C. Taylor Pickett", "who_key": "PICKETT C TAYLOR", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 862856.0, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO buys $863K of OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000114356725000007/0001143567-25-000007-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522169}, {"id": "0001127602-21-029400", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Gail D. Makode", "who_key": "Makode Gail D", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28730.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OHI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221029400/0001127602-21-029400-index.htm", "trade_date": "2021-11-16", "timestamp": "2021-11-16", "mins": 2610169}, {"id": "0001127602-21-029098", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Kapila K. Anand", "who_key": "Anand Kapila K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28317.6, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221029098/0001127602-21-029098-index.htm", "trade_date": "2021-11-15", "timestamp": "2021-11-15", "mins": 2611609}, {"id": "0001127602-21-027621", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Neal Ballew", "who_key": "Ballew Neal", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9257.64, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OHI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221027621/0001127602-21-027621-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676409}, {"id": "0001127602-21-024647", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Burke W. Whitman", "who_key": "WHITMAN BURKE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16825.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OHI draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221024647/0001127602-21-024647-index.htm", "trade_date": "2021-09-01", "timestamp": "2021-09-01", "mins": 2719609}, {"id": "0001127602-21-022727", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Burke W. Whitman", "who_key": "WHITMAN BURKE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18250.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying OHI \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221022727/0001127602-21-022727-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762809}, {"id": "0001127602-21-022307", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Neal Ballew", "who_key": "Ballew Neal", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9253.949999999999, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OHI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221022307/0001127602-21-022307-index.htm", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808889}, {"id": "0001127602-21-020924", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Burke W. Whitman", "who_key": "WHITMAN BURKE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18150.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OHI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221020924/0001127602-21-020924-index.htm", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808889}, {"id": "0001127602-21-018398", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Burke W. Whitman", "who_key": "WHITMAN BURKE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18480.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221018398/0001127602-21-018398-index.htm", "trade_date": "2021-06-01", "timestamp": "2021-06-01", "mins": 2852089}, {"id": "0001127602-21-015107", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Burke W. Whitman", "who_key": "WHITMAN BURKE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19080.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OHI draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221015107/0001127602-21-015107-index.htm", "trade_date": "2021-05-03", "timestamp": "2021-05-03", "mins": 2893849}, {"id": "0001127602-21-012520", "src": "INSIDERS", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Burke W. Whitman", "who_key": "WHITMAN BURKE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18540.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders pile into OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221012520/0001127602-21-012520-index.htm", "trade_date": "2021-04-01", "timestamp": "2021-04-01", "mins": 2939929}], "institutional": [{"id": "13DG-0002012383-26-003350", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.3% passive stake in OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003350-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001193125-26-350669", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. takes a 7.85% passive stake in OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350669-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002100119-26-000918", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Omega Healthcare Investors Inc", "who_key": "OMEGA HEALTHCARE INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OMEGA HEALTHCARE INVESTORS INC takes a 5.3% passive stake in OHI", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/0002100119-26-000918-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0002100121-26-000549", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Omega Healthcare Investors Inc", "who_key": "OMEGA HEALTHCARE INVESTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OMEGA HEALTHCARE INVESTORS INC crosses 5% of OHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/0002100121-26-000549-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-001976", "src": "13DG", "ticker": "OHI", "cik": "888491", "company": "OMEGA HEALTHCARE INVESTORS INC", "company_raw": "OMEGA HEALTHCARE INVESTORS INC", "who": "Omega Healthcare Investors Inc", "who_key": "OMEGA HEALTHCARE INVESTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OMEGA HEALTHCARE INVESTORS INC adjusts its stake in OHI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/888491/0000102909-26-001976-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Omega Healthcare Investors, Inc. Common Stock", "new_value": "OMEGA HEALTHCARE INVESTORS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000888491", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000888491", "applied": 1, "detected_at": "2026-10-26T18:52:08.063151"}]}, "key_people": [{"who": "LG Aviv L.P.", "who_key": "LG Aviv L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 720000000.0, "net": -720000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 720000000.0, "date": "2015-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000114036115014729/0001140361-15-014729-index.htm"}], "latest": {"action": "SELL", "amount": 720000000.0, "date": "2015-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000114036115014729/0001140361-15-014729-index.htm"}}, {"who": "Donald J. McNamara", "who_key": "MCNAMARA DONALD J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 169541486.945, "net": -169541486.945, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169541486.945, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000088849104000034/0000888491-04-000034-index.htm"}], "latest": {"action": "SELL", "amount": 169541486.945, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000088849104000034/0000888491-04-000034-index.htm"}}, {"who": "Explorer Holdings LP", "who_key": "EXPLORER HOLDINGS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 169541486.945, "net": -169541486.945, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169541486.945, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000088849104000032/0000888491-04-000032-index.htm"}], "latest": {"action": "SELL", "amount": 169541486.945, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000088849104000032/0000888491-04-000032-index.htm"}}, {"who": "Daniel A. Decker", "who_key": "DECKER DANIEL A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 169541486.945, "net": -169541486.945, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169541486.945, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000088849104000033/0000888491-04-000033-index.htm"}], "latest": {"action": "SELL", "amount": 169541486.945, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000088849104000033/0000888491-04-000033-index.htm"}}, {"who": "C. Taylor Pickett", "who_key": "PICKETT C TAYLOR", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2157635.2399999998, "sold": 32859090.4804, "net": -30701455.2404, "trades": 39, "top_score": 73.0, "lean": "selling", "history": [{"action": "BUY", "amount": 862856.0, "date": "2025-11-05", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000114356725000007/0001143567-25-000007-index.htm"}, {"action": "SELL", "amount": 1032029.2500000001, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221005340/0001127602-21-005340-index.htm"}, {"action": "SELL", "amount": 6491872.0, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760220032561/0001127602-20-032561-index.htm"}, {"action": "SELL", "amount": 2374913.52, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760220007312/0001127602-20-007312-index.htm"}, {"action": "SELL", "amount": 800888.0, "date": "2019-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219024355/0001127602-19-024355-index.htm"}, {"action": "SELL", "amount": 209000.0, "date": "2019-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219024204/0001127602-19-024204-index.htm"}, {"action": "SELL", "amount": 216600.0, "date": "2019-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219022872/0001127602-19-022872-index.htm"}, {"action": "SELL", "amount": 2280000.0, "date": "2019-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219022694/0001127602-19-022694-index.htm"}, {"action": "SELL", "amount": 1140000.0, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219022531/0001127602-19-022531-index.htm"}, {"action": "SELL", "amount": 866775.7619999999, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219013895/0001127602-19-013895-index.htm"}, {"action": "BUY", "amount": 637881.08, "date": "2016-11-04", "score": 73.0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760216066195/0001127602-16-066195-index.htm"}, {"action": "BUY", "amount": 136772.16, "date": "2015-11-16", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760215031619/0001127602-15-031619-index.htm"}, {"action": "SELL", "amount": 838305.0, "date": "2014-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760214030234/0001127602-14-030234-index.htm"}, {"action": "SELL", "amount": 421686.0, "date": "2014-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760214024225/0001127602-14-024225-index.htm"}, {"action": "SELL", "amount": 1141666.0, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760214020122/0001127602-14-020122-index.htm"}, {"action": "SELL", "amount": 1110000.0, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760214019413/0001127602-14-019413-index.htm"}, {"action": "SELL", "amount": 1676404.3295999998, "date": "2013-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760213018008/0001127602-13-018008-index.htm"}, {"action": "SELL", "amount": 1312909.9788, "date": "2013-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760213012125/0001127602-13-012125-index.htm"}, {"action": "SELL", "amount": 559500.0, "date": "2009-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760209017126/0001127602-09-017126-index.htm"}, {"action": "SELL", "amount": 976803.2, "date": "2009-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760209016821/0001127602-09-016821-index.htm"}, {"action": "SELL", "amount": 481979.99999999994, "date": "2009-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760209016492/0001127602-09-016492-index.htm"}, {"action": "SELL", "amount": 388019.99999999994, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760209013475/0001127602-09-013475-index.htm"}, {"action": "SELL", "amount": 661625.0, "date": "2009-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760209012802/0001127602-09-012802-index.htm"}, {"action": "SELL", "amount": 175875.0, "date": "2009-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760209010940/0001127602-09-010940-index.htm"}, {"action": "SELL", "amount": 805000.0000000001, "date": "2009-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760209009941/0001127602-09-009941-index.htm"}], "latest": {"action": "BUY", "amount": 862856.0, "date": "2025-11-05", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000114356725000007/0001143567-25-000007-index.htm"}}, {"who": "Daniel J. Booth", "who_key": "BOOTH DANIEL J", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21515618.4564, "net": -21515618.4564, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2283181.25, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000141588924024259/0001415889-24-024259-index.htm"}, {"action": "SELL", "amount": 1001500.0, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000141588924023014/0001415889-24-023014-index.htm"}, {"action": "SELL", "amount": 967680.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000141588924022206/0001415889-24-022206-index.htm"}, {"action": "SELL", "amount": 927817.4999999999, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221012381/0001127602-21-012381-index.htm"}, {"action": "SELL", "amount": 918558.3542000001, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760220032611/0001127602-20-032611-index.htm"}, {"action": "SELL", "amount": 1100750.0, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760220005994/0001127602-20-005994-index.htm"}, {"action": "SELL", "amount": 1073750.0, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760220005033/0001127602-20-005033-index.htm"}, {"action": "SELL", "amount": 804800.0, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219027369/0001127602-19-027369-index.htm"}, {"action": "SELL", "amount": 1460536.0, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219011317/0001127602-19-011317-index.htm"}, {"action": "SELL", "amount": 692996.0, "date": "2017-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000157104917006315/0001571049-17-006315-index.htm"}, {"action": "SELL", "amount": 692996.0, "date": "2017-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000157104917006400/0001571049-17-006400-index.htm"}, {"action": "SELL", "amount": 742800.0, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760216060444/0001127602-16-060444-index.htm"}, {"action": "SELL", "amount": 360400.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760215020543/0001127602-15-020543-index.htm"}, {"action": "SELL", "amount": 390000.0, "date": "2014-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760214023871/0001127602-14-023871-index.htm"}, {"action": "SELL", "amount": 385000.0, "date": "2014-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760214023608/0001127602-14-023608-index.htm"}, {"action": "SELL", "amount": 758607.098, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760214020120/0001127602-14-020120-index.htm"}, {"action": "SELL", "amount": 670036.0, "date": "2014-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760214012876/0001127602-14-012876-index.htm"}, {"action": "SELL", "amount": 288631.74, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760213018221/0001127602-13-018221-index.htm"}, {"action": "SELL", "amount": 722200.0, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760213017242/0001127602-13-017242-index.htm"}, {"action": "SELL", "amount": 248556.5642, "date": "2013-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760213009348/0001127602-13-009348-index.htm"}, {"action": "SELL", "amount": 33532.75, "date": "2013-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760213008883/0001127602-13-008883-index.htm"}, {"action": "SELL", "amount": 279059.4, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760213007222/0001127602-13-007222-index.htm"}, {"action": "SELL", "amount": 355440.0, "date": "2009-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760209016814/0001127602-09-016814-index.htm"}, {"action": "SELL", "amount": 217551.0, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000088849107000029/0000888491-07-000029-index.htm"}, {"action": "SELL", "amount": 1638365.0, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000088849107000026/0000888491-07-000026-index.htm"}], "latest": {"action": "SELL", "amount": 2283181.25, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000141588924024259/0001415889-24-024259-index.htm"}}, {"who": "Bernard J. Korman", "who_key": "KORMAN BERNARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15371143.8398, "sold": 0, "net": 15371143.8398, "trades": 10, "top_score": 60.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2689000.0, "date": "2017-12-22", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760217035469/0001127602-17-035469-index.htm"}, {"action": "BUY", "amount": 2823890.0, "date": "2017-10-31", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760217030928/0001127602-17-030928-index.htm"}, {"action": "BUY", "amount": 2929470.0, "date": "2016-11-04", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760216066194/0001127602-16-066194-index.htm"}, {"action": "BUY", "amount": 32640.0, "date": "2015-09-04", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760215026713/0001127602-15-026713-index.htm"}, {"action": "BUY", "amount": 3599499.9999999995, "date": "2015-05-05", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760215016455/0001127602-15-016455-index.htm"}, {"action": "BUY", "amount": 1012770.1248, "date": "2013-11-19", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760213032265/0001127602-13-032265-index.htm"}, {"action": "BUY", "amount": 1435080.5, "date": "2013-11-12", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760213031414/0001127602-13-031414-index.htm"}, {"action": "BUY", "amount": 130137.015, "date": "2012-05-10", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760212031345/0001127602-12-031345-index.htm"}, {"action": "BUY", "amount": 118726.2, "date": "2011-05-09", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760211015743/0001127602-11-015743-index.htm"}, {"action": "BUY", "amount": 599930.0, "date": "2009-03-05", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000120919109014415/0001209191-09-014415-index.htm"}], "latest": {"action": "BUY", "amount": 2689000.0, "date": "2017-12-22", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760217035469/0001127602-17-035469-index.htm"}}, {"who": "Steven J. Insoft", "who_key": "INSOFT STEVEN J", "role": "Chief Corp Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14531480.35, "net": -14531480.35, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1835000.0, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221020729/0001127602-21-020729-index.htm"}, {"action": "SELL", "amount": 950000.0, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221005351/0001127602-21-005351-index.htm"}, {"action": "SELL", "amount": 2200000.0, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760220002093/0001127602-20-002093-index.htm"}, {"action": "SELL", "amount": 2106157.5, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760220001270/0001127602-20-001270-index.htm"}, {"action": "SELL", "amount": 2000000.0, "date": "2019-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219003626/0001127602-19-003626-index.htm"}, {"action": "SELL", "amount": 950000.0, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760219003813/0001127602-19-003813-index.htm"}, {"action": "SELL", "amount": 931199.9999999999, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760218035965/0001127602-18-035965-index.htm"}, {"action": "SELL", "amount": 2975000.0, "date": "2017-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760217014722/0001127602-17-014722-index.htm"}, {"action": "SELL", "amount": 386625.0, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000157104917002437/0001571049-17-002437-index.htm"}, {"action": "SELL", "amount": 197497.85, "date": "2016-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760216062439/0001127602-16-062439-index.htm"}], "latest": {"action": "SELL", "amount": 1835000.0, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/888491/000112760221020729/0001127602-21-020729-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350669", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001873318-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0002148932-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000888491-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000888491-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001157251-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001143567-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001560811-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002051514-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002051270-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001824484-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001188191-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001120283-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001593156-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001235676-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001873318-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001679166-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001224316-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-070979", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001143567-26-000021", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-21", "title": "Form DEFA14A", "accession": "0001104659-26-065160", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065158", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000918", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000549", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000888491-26-000018", "price_sensitive": true}], "performance": {"ticker": "OHI", "has_prices": true, "summary": {"n": 59, "avg": 0.3801797805405434, "win_rate": 1.0, "best": 1.4489473684210528, "worst": 0.08158995815899577, "as_of": "2026-08-14"}, "buys": [{"who": "Gupta Vikas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 494118.2, "date": "2025-11-06", "score": 66.1, "ref_price": 42.63, "return": 0.09148486980999293}, {"who": "PICKETT C TAYLOR", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 862856.0, "date": "2025-11-05", "score": 60.2, "ref_price": 43.02, "return": 0.08158995815899577}, {"who": "Makode Gail D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 28730.0, "date": "2021-11-16", "score": 36.4, "ref_price": 28.87, "return": 0.6117076550051956}, {"who": "Anand Kapila K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28317.6, "date": "2021-11-15", "score": 33.7, "ref_price": 28.53, "return": 0.6309148264984227}, {"who": "Ballew Neal", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 9257.64, "date": "2021-10-01", "score": 45.9, "ref_price": 30.34, "return": 0.5336189848384971}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16825.0, "date": "2021-09-01", "score": 30.3, "ref_price": 33.79, "return": 0.37703462562888435}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18250.0, "date": "2021-08-02", "score": 30.7, "ref_price": 36.02, "return": 0.2917823431426984}, {"who": "Ballew Neal", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 9253.949999999999, "date": "2021-07-01", "score": 30.9, "ref_price": 36.47, "return": 0.27584315876062526}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18150.0, "date": "2021-07-01", "score": 30.7, "ref_price": 36.47, "return": 0.27584315876062526}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18480.0, "date": "2021-06-01", "score": 30.9, "ref_price": 37.51, "return": 0.2404692082111438}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19080.0, "date": "2021-05-03", "score": 31.0, "ref_price": 38.05, "return": 0.22286465177398174}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18540.0, "date": "2021-04-01", "score": 30.9, "ref_price": 38.46, "return": 0.20982839313572543}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18985.0, "date": "2021-03-01", "score": 31.0, "ref_price": 37.83, "return": 0.22997620935765276}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18170.0, "date": "2021-02-01", "score": 30.8, "ref_price": 37.13, "return": 0.2531645569620253}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18315.0, "date": "2021-01-04", "score": 30.9, "ref_price": 35.03, "return": 0.32829003711104765}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18050.0, "date": "2020-12-01", "score": 30.8, "ref_price": 36.35, "return": 0.28005502063273724}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14480.0, "date": "2020-11-02", "score": 29.8, "ref_price": 29.74, "return": 0.5645595158036316}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14985.0, "date": "2020-10-01", "score": 29.9, "ref_price": 31.09, "return": 0.4966227082663236}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15300.0, "date": "2020-09-01", "score": 30.1, "ref_price": 31.09, "return": 0.4966227082663236}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15900.0, "date": "2020-08-03", "score": 30.3, "ref_price": 31.37, "return": 0.48326426522154925}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14930.0, "date": "2020-07-01", "score": 30.0, "ref_price": 30.23, "return": 0.539199470724446}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25384.0, "date": "2020-06-01", "score": 33.5, "ref_price": 31.54, "return": 0.475269499048827}, {"who": "CALLEN CRAIG R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97650.0, "date": "2020-03-16", "score": 41.3, "ref_price": 19.0, "return": 1.4489473684210528}, {"who": "CALLEN CRAIG R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102240.0, "date": "2020-03-12", "score": 41.3, "ref_price": 24.86, "return": 0.8716814159292037}, {"who": "WHITMAN BURKE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49512.195, "date": "2019-02-14", "score": 42.9, "ref_price": 36.73, "return": 0.26681187040566307}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2689000.0, "date": "2017-12-22", "score": 57.8, "ref_price": 26.9, "return": 0.729739776951673}, {"who": "CALLEN CRAIG R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 273800.0, "date": "2017-11-02", "score": 52.6, "ref_price": 27.88, "return": 0.6689383070301292}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2823890.0, "date": "2017-10-31", "score": 58.3, "ref_price": 28.86, "return": 0.6122661122661124}, {"who": "CALLEN CRAIG R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 471037.5, "date": "2017-06-02", "score": 62.1, "ref_price": 31.47, "return": 0.47855100095328895}, {"who": "PICKETT C TAYLOR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 637881.08, "date": "2016-11-04", "score": 73.0, "ref_price": 29.23, "return": 0.5918576804652754}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2929470.0, "date": "2016-11-04", "score": 58.8, "ref_price": 29.23, "return": 0.5918576804652754}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 186059.8, "date": "2016-05-23", "score": 42.6, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 457984.4, "date": "2016-02-12", "score": 49.1, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "PICKETT C TAYLOR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 136772.16, "date": "2015-11-16", "score": 50.7, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32640.0, "date": "2015-09-04", "score": 33.3, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3599499.9999999995, "date": "2015-05-05", "score": 60.1, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1012770.1248, "date": "2013-11-19", "score": 51.9, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1435080.5, "date": "2013-11-12", "score": 54.2, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "CALLEN CRAIG R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32308.0, "date": "2013-05-29", "score": 40.8, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "CALLEN CRAIG R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69370.0, "date": "2013-05-23", "score": 37.2, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130137.015, "date": "2012-05-10", "score": 55.4, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118726.2, "date": "2011-05-09", "score": 39.9, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75250.0, "date": "2010-03-04", "score": 52.6, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19750.0, "date": "2009-05-13", "score": 30.8, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "KORMAN BERNARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 599930.0, "date": "2009-03-05", "score": 49.7, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "Ritz Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 34500.0, "date": "2008-08-14", "score": 37.4, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "PICKETT C TAYLOR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 101750.0, "date": "2007-08-16", "score": 49.3, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "PICKETT C TAYLOR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 418376.0, "date": "2007-08-14", "score": 57.2, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "Ritz Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 18135.0, "date": "2007-08-14", "score": 34.6, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58500.0, "date": "2006-05-18", "score": 38.9, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23460.0, "date": "2004-08-18", "score": 33.4, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12500.0, "date": "2004-05-24", "score": 31.8, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2485.0, "date": "2004-05-20", "score": 22.2, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105995.0, "date": "2004-05-10", "score": 54.4, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "LOWENTHAL EDWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12166.0, "date": "2004-05-10", "score": 28.4, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2430.0, "date": "2003-08-29", "score": 21.4, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2430.0, "date": "2003-08-29", "score": 21.4, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2430.0, "date": "2003-08-29", "score": 21.6, "ref_price": 36.01, "return": 0.29214107192446553}, {"who": "FRANKE THOMAS F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95580.0, "date": "2003-08-05", "score": 43.6, "ref_price": 36.01, "return": 0.29214107192446553}]}, "price_series": [{"date": "2016-08-08", "close": 36.01, "volume": 2093963.0}, {"date": "2016-08-09", "close": 36.66, "volume": 2456704.0}, {"date": "2016-08-10", "close": 37.14, "volume": 2837528.0}, {"date": "2016-08-11", "close": 36.94, "volume": 1993305.0}, {"date": "2016-08-12", "close": 37.25, "volume": 1502463.0}, {"date": "2016-08-15", "close": 37.15, "volume": 1673127.0}, {"date": "2016-08-16", "close": 36.79, "volume": 1502857.0}, {"date": "2016-08-17", "close": 36.88, "volume": 1755910.0}, {"date": "2016-08-18", "close": 36.65, "volume": 2142580.0}, {"date": "2016-08-19", "close": 36.08, "volume": 1374355.0}, {"date": "2016-08-22", "close": 36.2, "volume": 1258013.0}, {"date": "2016-08-23", "close": 36.4, "volume": 1032513.0}, {"date": "2016-08-24", "close": 36.44, "volume": 1605066.0}, {"date": "2016-08-25", "close": 36.39, "volume": 1572132.0}, {"date": "2016-08-26", "close": 36.12, "volume": 1987733.0}, {"date": "2016-08-29", "close": 36.43, "volume": 1023919.0}, {"date": "2016-08-30", "close": 36.41, "volume": 1018645.0}, {"date": "2016-08-31", "close": 36.2, "volume": 1904581.0}, {"date": "2016-09-01", "close": 36.13, "volume": 1229293.0}, {"date": "2016-09-02", "close": 36.63, "volume": 1753848.0}, {"date": "2016-09-06", "close": 37.57, "volume": 1586441.0}, {"date": "2016-09-07", "close": 38.02, "volume": 1399614.0}, {"date": "2016-09-08", "close": 37.37, "volume": 1153085.0}, {"date": "2016-09-09", "close": 35.54, "volume": 2667183.0}, {"date": "2016-09-12", "close": 35.93, "volume": 1859169.0}, {"date": "2016-09-13", "close": 35.0, "volume": 1827819.0}, {"date": "2016-09-14", "close": 34.96, "volume": 1335561.0}, {"date": "2016-09-15", "close": 34.74, "volume": 2174084.0}, {"date": "2016-09-16", "close": 34.93, "volume": 6344276.0}, {"date": "2016-09-19", "close": 34.95, "volume": 1318896.0}, {"date": "2016-09-20", "close": 34.84, "volume": 1649547.0}, {"date": "2016-09-21", "close": 35.64, "volume": 2343329.0}, {"date": "2016-09-22", "close": 36.03, "volume": 1920455.0}, {"date": "2016-09-23", "close": 36.13, "volume": 1940657.0}, {"date": "2016-09-26", "close": 36.48, "volume": 1283308.0}, {"date": "2016-09-27", "close": 36.26, "volume": 1735982.0}, {"date": "2016-09-28", "close": 36.67, "volume": 1217317.0}, {"date": "2016-09-29", "close": 35.91, "volume": 1646601.0}, {"date": "2016-09-30", "close": 35.45, "volume": 1877875.0}, {"date": "2016-10-03", "close": 35.04, "volume": 1736400.0}, {"date": "2016-10-04", "close": 34.3, "volume": 1748720.0}, {"date": "2016-10-05", "close": 33.6, "volume": 2654161.0}, {"date": "2016-10-06", "close": 33.33, "volume": 1592049.0}, {"date": "2016-10-07", "close": 33.18, "volume": 1448547.0}, {"date": "2016-10-10", "close": 33.3, "volume": 1749699.0}, {"date": "2016-10-11", "close": 33.04, "volume": 1311226.0}, {"date": "2016-10-12", "close": 32.95, "volume": 1281202.0}, {"date": "2016-10-13", "close": 33.4, "volume": 2786382.0}, {"date": "2016-10-14", "close": 33.22, "volume": 1741541.0}, {"date": "2016-10-17", "close": 33.2, "volume": 1377169.0}, {"date": "2016-10-18", "close": 33.63, "volume": 1623581.0}, {"date": "2016-10-19", "close": 33.49, "volume": 1713942.0}, {"date": "2016-10-20", "close": 33.15, "volume": 2350667.0}, {"date": "2016-10-21", "close": 32.87, "volume": 1941972.0}, {"date": "2016-10-24", "close": 33.08, "volume": 1759905.0}, {"date": "2016-10-25", "close": 32.89, "volume": 2100538.0}, {"date": "2016-10-26", "close": 32.24, "volume": 3030800.0}, {"date": "2016-10-27", "close": 31.02, "volume": 2352207.0}, {"date": "2016-10-28", "close": 31.27, "volume": 3677981.0}, {"date": "2016-10-31", "close": 31.83, "volume": 2404529.0}, {"date": "2016-11-01", "close": 30.75, "volume": 4480727.0}, {"date": "2016-11-02", "close": 29.56, "volume": 5067762.0}, {"date": "2016-11-03", "close": 29.2, "volume": 3162182.0}, {"date": "2016-11-04", "close": 29.23, "volume": 3209095.0}, {"date": "2016-11-07", "close": 30.46, "volume": 3468580.0}, {"date": "2016-11-08", "close": 29.52, "volume": 3903283.0}, {"date": "2016-11-09", "close": 29.15, "volume": 5873786.0}, {"date": "2016-11-10", "close": 28.39, "volume": 6157415.0}, {"date": "2016-11-11", "close": 28.37, "volume": 4749588.0}, {"date": "2016-11-14", "close": 29.29, "volume": 3768747.0}, {"date": "2016-11-15", "close": 28.89, "volume": 2651423.0}, {"date": "2016-11-16", "close": 28.94, "volume": 2290610.0}, {"date": "2016-11-17", "close": 28.5, "volume": 1921639.0}, {"date": "2016-11-18", "close": 28.39, "volume": 2742397.0}, {"date": "2016-11-21", "close": 28.31, "volume": 2951242.0}, {"date": "2016-11-22", "close": 28.77, "volume": 2629214.0}, {"date": "2016-11-23", "close": 28.89, "volume": 2004271.0}, {"date": "2016-11-25", "close": 28.92, "volume": 751400.0}, {"date": "2016-11-28", "close": 29.11, "volume": 1846511.0}, {"date": "2016-11-29", "close": 29.61, "volume": 2707721.0}, {"date": "2016-11-30", "close": 29.46, "volume": 3260065.0}, {"date": "2016-12-01", "close": 28.77, "volume": 2587462.0}, {"date": "2016-12-02", "close": 29.25, "volume": 2122775.0}, {"date": "2016-12-05", "close": 29.94, "volume": 1880179.0}, {"date": "2016-12-06", "close": 30.31, "volume": 1761953.0}, {"date": "2016-12-07", "close": 30.71, "volume": 2003331.0}, {"date": "2016-12-08", "close": 30.96, "volume": 2171784.0}, {"date": "2016-12-09", "close": 30.63, "volume": 1818096.0}, {"date": "2016-12-12", "close": 31.0, "volume": 1723746.0}, {"date": "2016-12-13", "close": 31.0, "volume": 1830427.0}, {"date": "2016-12-14", "close": 29.73, "volume": 2928911.0}, {"date": "2016-12-15", "close": 29.6, "volume": 2313785.0}, {"date": "2016-12-16", "close": 30.28, "volume": 4827824.0}, {"date": "2016-12-19", "close": 31.39, "volume": 2134671.0}, {"date": "2016-12-20", "close": 31.24, "volume": 1885341.0}, {"date": "2016-12-21", "close": 30.23, "volume": 3540832.0}, {"date": "2016-12-22", "close": 30.24, "volume": 1507691.0}, {"date": "2016-12-23", "close": 30.32, "volume": 971619.0}, {"date": "2016-12-27", "close": 30.49, "volume": 878890.0}, {"date": "2016-12-28", "close": 30.53, "volume": 1408640.0}, {"date": "2016-12-29", "close": 30.93, "volume": 1808794.0}, {"date": "2016-12-30", "close": 31.26, "volume": 1479091.0}, {"date": "2017-01-03", "close": 31.95, "volume": 2053573.0}, {"date": "2017-01-04", "close": 32.26, "volume": 3372871.0}, {"date": "2017-01-05", "close": 32.58, "volume": 2007088.0}, {"date": "2017-01-06", "close": 32.67, "volume": 2481229.0}, {"date": "2017-01-09", "close": 32.4, "volume": 1495668.0}, {"date": "2017-01-10", "close": 32.0, "volume": 1256528.0}, {"date": "2017-01-11", "close": 31.88, "volume": 1234156.0}, {"date": "2017-01-12", "close": 32.53, "volume": 1575653.0}, {"date": "2017-01-13", "close": 32.46, "volume": 902395.0}, {"date": "2017-01-17", "close": 32.99, "volume": 1654020.0}, {"date": "2017-01-18", "close": 32.87, "volume": 1860501.0}, {"date": "2017-01-19", "close": 32.13, "volume": 2342624.0}, {"date": "2017-01-20", "close": 32.36, "volume": 1261922.0}, {"date": "2017-01-23", "close": 32.76, "volume": 1140267.0}, {"date": "2017-01-24", "close": 32.94, "volume": 1349798.0}, {"date": "2017-01-25", "close": 32.79, "volume": 1385558.0}, {"date": "2017-01-26", "close": 32.57, "volume": 1846527.0}, {"date": "2017-01-27", "close": 31.85, "volume": 1865796.0}, {"date": "2017-01-30", "close": 31.71, "volume": 1753344.0}, {"date": "2017-01-31", "close": 32.07, "volume": 1996793.0}, {"date": "2017-02-01", "close": 31.58, "volume": 1487915.0}, {"date": "2017-02-02", "close": 32.07, "volume": 1288226.0}, {"date": "2017-02-03", "close": 32.27, "volume": 1564436.0}, {"date": "2017-02-06", "close": 32.3, "volume": 1318920.0}, {"date": "2017-02-07", "close": 32.39, "volume": 812775.0}, {"date": "2017-02-08", "close": 32.57, "volume": 1239996.0}, {"date": "2017-02-09", "close": 30.76, "volume": 7270325.0}, {"date": "2017-02-10", "close": 31.3, "volume": 2598783.0}, {"date": "2017-02-13", "close": 31.81, "volume": 2107880.0}, {"date": "2017-02-14", "close": 31.28, "volume": 1691933.0}, {"date": "2017-02-15", "close": 31.19, "volume": 3418116.0}, {"date": "2017-02-16", "close": 31.71, "volume": 1645777.0}, {"date": "2017-02-17", "close": 31.71, "volume": 1299060.0}, {"date": "2017-02-21", "close": 31.94, "volume": 1792913.0}, {"date": "2017-02-22", "close": 32.06, "volume": 1656462.0}, {"date": "2017-02-23", "close": 32.35, "volume": 2050379.0}, {"date": "2017-02-24", "close": 32.55, "volume": 1686834.0}, {"date": "2017-02-27", "close": 32.84, "volume": 1719774.0}, {"date": "2017-02-28", "close": 32.64, "volume": 1635208.0}, {"date": "2017-03-01", "close": 32.68, "volume": 1734898.0}, {"date": "2017-03-02", "close": 32.73, "volume": 1502544.0}, {"date": "2017-03-03", "close": 32.74, "volume": 1417946.0}, {"date": "2017-03-06", "close": 32.2, "volume": 1471447.0}, {"date": "2017-03-07", "close": 32.29, "volume": 1253058.0}, {"date": "2017-03-08", "close": 31.62, "volume": 1745702.0}, {"date": "2017-03-09", "close": 31.14, "volume": 1574812.0}, {"date": "2017-03-10", "close": 31.18, "volume": 1041752.0}, {"date": "2017-03-13", "close": 31.06, "volume": 1270923.0}, {"date": "2017-03-14", "close": 30.86, "volume": 2518048.0}, {"date": "2017-03-15", "close": 31.44, "volume": 1963051.0}, {"date": "2017-03-16", "close": 31.55, "volume": 913564.0}, {"date": "2017-03-17", "close": 31.62, "volume": 2498182.0}, {"date": "2017-03-20", "close": 31.37, "volume": 1432287.0}, {"date": "2017-03-21", "close": 31.24, "volume": 1454660.0}, {"date": "2017-03-22", "close": 31.71, "volume": 1309000.0}, {"date": "2017-03-23", "close": 32.07, "volume": 1713033.0}, {"date": "2017-03-24", "close": 32.38, "volume": 1145581.0}, {"date": "2017-03-27", "close": 32.45, "volume": 1755880.0}, {"date": "2017-03-28", "close": 32.79, "volume": 1589378.0}, {"date": "2017-03-29", "close": 32.98, "volume": 1490845.0}, {"date": "2017-03-30", "close": 32.99, "volume": 1401687.0}, {"date": "2017-03-31", "close": 32.99, "volume": 1413036.0}, {"date": "2017-04-03", "close": 33.17, "volume": 2308567.0}, {"date": "2017-04-04", "close": 33.32, "volume": 1731271.0}, {"date": "2017-04-05", "close": 33.62, "volume": 2131114.0}, {"date": "2017-04-06", "close": 33.47, "volume": 2382342.0}, {"date": "2017-04-07", "close": 33.75, "volume": 1349862.0}, {"date": "2017-04-10", "close": 33.88, "volume": 1255823.0}, {"date": "2017-04-11", "close": 34.07, "volume": 1832440.0}, {"date": "2017-04-12", "close": 34.11, "volume": 1472835.0}, {"date": "2017-04-13", "close": 34.06, "volume": 1220471.0}, {"date": "2017-04-17", "close": 34.46, "volume": 1645922.0}, {"date": "2017-04-18", "close": 34.57, "volume": 2226147.0}, {"date": "2017-04-19", "close": 34.66, "volume": 1848600.0}, {"date": "2017-04-20", "close": 34.95, "volume": 918441.0}, {"date": "2017-04-21", "close": 34.98, "volume": 1262962.0}, {"date": "2017-04-24", "close": 34.34, "volume": 3239912.0}, {"date": "2017-04-25", "close": 34.4, "volume": 2096434.0}, {"date": "2017-04-26", "close": 34.39, "volume": 2056488.0}, {"date": "2017-04-27", "close": 33.94, "volume": 1932379.0}, {"date": "2017-04-28", "close": 33.0, "volume": 2725215.0}, {"date": "2017-05-01", "close": 32.69, "volume": 2989359.0}, {"date": "2017-05-02", "close": 32.53, "volume": 2925042.0}, {"date": "2017-05-03", "close": 32.45, "volume": 2315194.0}, {"date": "2017-05-04", "close": 31.68, "volume": 4079245.0}, {"date": "2017-05-05", "close": 32.16, "volume": 2437200.0}, {"date": "2017-05-08", "close": 32.26, "volume": 2901245.0}, {"date": "2017-05-09", "close": 32.04, "volume": 3657823.0}, {"date": "2017-05-10", "close": 32.34, "volume": 2188634.0}, {"date": "2017-05-11", "close": 32.83, "volume": 2548002.0}, {"date": "2017-05-12", "close": 33.31, "volume": 2174254.0}, {"date": "2017-05-15", "close": 33.23, "volume": 2340852.0}, {"date": "2017-05-16", "close": 33.03, "volume": 1776998.0}, {"date": "2017-05-17", "close": 33.17, "volume": 2023217.0}, {"date": "2017-05-18", "close": 33.41, "volume": 1564284.0}, {"date": "2017-05-19", "close": 33.51, "volume": 1694220.0}, {"date": "2017-05-22", "close": 33.54, "volume": 1268822.0}, {"date": "2017-05-23", "close": 33.28, "volume": 2911750.0}, {"date": "2017-05-24", "close": 33.31, "volume": 2988384.0}, {"date": "2017-05-25", "close": 31.99, "volume": 5551030.0}, {"date": "2017-05-26", "close": 31.56, "volume": 5739378.0}, {"date": "2017-05-30", "close": 31.58, "volume": 2085874.0}, {"date": "2017-05-31", "close": 31.32, "volume": 2103355.0}, {"date": "2017-06-01", "close": 31.39, "volume": 4712263.0}, {"date": "2017-06-02", "close": 31.47, "volume": 3476044.0}, {"date": "2017-06-05", "close": 31.18, "volume": 3155545.0}, {"date": "2017-06-06", "close": 31.16, "volume": 2525608.0}, {"date": "2017-06-07", "close": 31.23, "volume": 1797741.0}, {"date": "2017-06-08", "close": 31.31, "volume": 2612268.0}, {"date": "2017-06-09", "close": 31.67, "volume": 2267764.0}, {"date": "2017-06-12", "close": 32.67, "volume": 4163102.0}, {"date": "2017-06-13", "close": 32.59, "volume": 1774962.0}, {"date": "2017-06-14", "close": 32.47, "volume": 2964134.0}, {"date": "2017-06-15", "close": 32.46, "volume": 1504575.0}, {"date": "2017-06-16", "close": 32.93, "volume": 3028951.0}, {"date": "2017-06-19", "close": 33.3, "volume": 1920814.0}, {"date": "2017-06-20", "close": 33.4, "volume": 1799587.0}, {"date": "2017-06-21", "close": 33.51, "volume": 1486421.0}, {"date": "2017-06-22", "close": 33.65, "volume": 1753443.0}, {"date": "2017-06-23", "close": 34.13, "volume": 3260652.0}, {"date": "2017-06-26", "close": 34.66, "volume": 2112884.0}, {"date": "2017-06-27", "close": 34.25, "volume": 1880637.0}, {"date": "2017-06-28", "close": 34.52, "volume": 2426876.0}, {"date": "2017-06-29", "close": 32.96, "volume": 3761387.0}, {"date": "2017-06-30", "close": 33.02, "volume": 1842507.0}, {"date": "2017-07-03", "close": 33.7, "volume": 888496.0}, {"date": "2017-07-05", "close": 33.06, "volume": 1842344.0}, {"date": "2017-07-06", "close": 32.35, "volume": 2242850.0}, {"date": "2017-07-07", "close": 32.6, "volume": 1465467.0}, {"date": "2017-07-10", "close": 32.2, "volume": 1257152.0}, {"date": "2017-07-11", "close": 32.27, "volume": 1655693.0}, {"date": "2017-07-12", "close": 32.93, "volume": 1869134.0}, {"date": "2017-07-13", "close": 32.86, "volume": 1410264.0}, {"date": "2017-07-14", "close": 33.37, "volume": 1710415.0}, {"date": "2017-07-17", "close": 33.68, "volume": 1664212.0}, {"date": "2017-07-18", "close": 33.5, "volume": 1550310.0}, {"date": "2017-07-19", "close": 33.57, "volume": 1432166.0}, {"date": "2017-07-20", "close": 33.45, "volume": 1147022.0}, {"date": "2017-07-21", "close": 33.48, "volume": 1202071.0}, {"date": "2017-07-24", "close": 33.27, "volume": 1259402.0}, {"date": "2017-07-25", "close": 33.23, "volume": 2222125.0}, {"date": "2017-07-26", "close": 33.45, "volume": 1731175.0}, {"date": "2017-07-27", "close": 32.1, "volume": 6322053.0}, {"date": "2017-07-28", "close": 31.06, "volume": 3146673.0}, {"date": "2017-07-31", "close": 31.59, "volume": 2697852.0}, {"date": "2017-08-01", "close": 31.18, "volume": 2032708.0}, {"date": "2017-08-02", "close": 31.08, "volume": 2163070.0}, {"date": "2017-08-03", "close": 30.97, "volume": 2152490.0}, {"date": "2017-08-04", "close": 30.95, "volume": 1166117.0}, {"date": "2017-08-07", "close": 31.15, "volume": 1251469.0}, {"date": "2017-08-08", "close": 31.22, "volume": 1734249.0}, {"date": "2017-08-09", "close": 30.59, "volume": 3039932.0}, {"date": "2017-08-10", "close": 30.14, "volume": 1953881.0}, {"date": "2017-08-11", "close": 30.29, "volume": 1649461.0}, {"date": "2017-08-14", "close": 30.7, "volume": 2043661.0}, {"date": "2017-08-15", "close": 30.68, "volume": 1488117.0}, {"date": "2017-08-16", "close": 31.65, "volume": 3608197.0}, {"date": "2017-08-17", "close": 31.78, "volume": 2114824.0}, {"date": "2017-08-18", "close": 30.97, "volume": 2637235.0}, {"date": "2017-08-21", "close": 31.24, "volume": 2517657.0}, {"date": "2017-08-22", "close": 30.97, "volume": 1493577.0}, {"date": "2017-08-23", "close": 31.1, "volume": 1324716.0}, {"date": "2017-08-24", "close": 31.32, "volume": 1485548.0}, {"date": "2017-08-25", "close": 31.29, "volume": 1188383.0}, {"date": "2017-08-28", "close": 31.09, "volume": 1708350.0}, {"date": "2017-08-29", "close": 31.24, "volume": 906219.0}, {"date": "2017-08-30", "close": 31.68, "volume": 1353036.0}, {"date": "2017-08-31", "close": 31.87, "volume": 1621326.0}, {"date": "2017-09-01", "close": 32.3, "volume": 1725129.0}, {"date": "2017-09-05", "close": 32.02, "volume": 1536633.0}, {"date": "2017-09-06", "close": 32.34, "volume": 2189930.0}, {"date": "2017-09-07", "close": 32.41, "volume": 1067303.0}, {"date": "2017-09-08", "close": 32.46, "volume": 1304171.0}, {"date": "2017-09-11", "close": 32.55, "volume": 1258370.0}, {"date": "2017-09-12", "close": 32.66, "volume": 1367819.0}, {"date": "2017-09-13", "close": 32.44, "volume": 1228672.0}, {"date": "2017-09-14", "close": 32.63, "volume": 1436799.0}, {"date": "2017-09-15", "close": 32.85, "volume": 2152689.0}, {"date": "2017-09-18", "close": 32.65, "volume": 1417462.0}, {"date": "2017-09-19", "close": 32.53, "volume": 1638654.0}, {"date": "2017-09-20", "close": 32.49, "volume": 1235559.0}, {"date": "2017-09-21", "close": 32.31, "volume": 1586121.0}, {"date": "2017-09-22", "close": 32.09, "volume": 1182466.0}, {"date": "2017-09-25", "close": 32.45, "volume": 1083406.0}, {"date": "2017-09-26", "close": 31.69, "volume": 3728174.0}, {"date": "2017-09-27", "close": 31.25, "volume": 2509983.0}, {"date": "2017-09-28", "close": 31.93, "volume": 1836228.0}, {"date": "2017-09-29", "close": 31.91, "volume": 2013205.0}, {"date": "2017-10-02", "close": 31.48, "volume": 1772865.0}, {"date": "2017-10-03", "close": 31.7, "volume": 1442791.0}, {"date": "2017-10-04", "close": 31.62, "volume": 1471704.0}, {"date": "2017-10-05", "close": 31.59, "volume": 1646089.0}, {"date": "2017-10-06", "close": 31.15, "volume": 1873334.0}, {"date": "2017-10-09", "close": 31.28, "volume": 1344660.0}, {"date": "2017-10-10", "close": 31.25, "volume": 1465692.0}, {"date": "2017-10-11", "close": 31.4, "volume": 1706071.0}, {"date": "2017-10-12", "close": 31.41, "volume": 1040440.0}, {"date": "2017-10-13", "close": 31.69, "volume": 2670277.0}, {"date": "2017-10-16", "close": 31.66, "volume": 2190637.0}, {"date": "2017-10-17", "close": 31.97, "volume": 1494444.0}, {"date": "2017-10-18", "close": 32.19, "volume": 1571399.0}, {"date": "2017-10-19", "close": 32.11, "volume": 1376492.0}, {"date": "2017-10-20", "close": 32.2, "volume": 1048491.0}, {"date": "2017-10-23", "close": 31.85, "volume": 1703200.0}, {"date": "2017-10-24", "close": 31.65, "volume": 1635456.0}, {"date": "2017-10-25", "close": 31.51, "volume": 1832958.0}, {"date": "2017-10-26", "close": 31.32, "volume": 1506520.0}, {"date": "2017-10-27", "close": 31.75, "volume": 2366084.0}, {"date": "2017-10-30", "close": 30.97, "volume": 2266010.0}, {"date": "2017-10-31", "close": 28.86, "volume": 16210480.0}, {"date": "2017-11-01", "close": 28.06, "volume": 8038419.0}, {"date": "2017-11-02", "close": 27.88, "volume": 6068676.0}, {"date": "2017-11-03", "close": 28.39, "volume": 3620807.0}, {"date": "2017-11-06", "close": 28.11, "volume": 2471473.0}, {"date": "2017-11-07", "close": 28.12, "volume": 2771692.0}, {"date": "2017-11-08", "close": 28.2, "volume": 1929811.0}, {"date": "2017-11-09", "close": 28.06, "volume": 1796267.0}, {"date": "2017-11-10", "close": 28.05, "volume": 1741428.0}, {"date": "2017-11-13", "close": 28.17, "volume": 2801765.0}, {"date": "2017-11-14", "close": 28.34, "volume": 3001820.0}, {"date": "2017-11-15", "close": 27.2, "volume": 7307611.0}, {"date": "2017-11-16", "close": 27.22, "volume": 5561651.0}, {"date": "2017-11-17", "close": 27.14, "volume": 2242793.0}, {"date": "2017-11-20", "close": 26.8, "volume": 6468000.0}, {"date": "2017-11-21", "close": 27.1, "volume": 3965416.0}, {"date": "2017-11-22", "close": 27.21, "volume": 2535108.0}, {"date": "2017-11-24", "close": 27.04, "volume": 1126842.0}, {"date": "2017-11-27", "close": 26.84, "volume": 2615056.0}, {"date": "2017-11-28", "close": 26.93, "volume": 2485468.0}, {"date": "2017-11-29", "close": 26.8, "volume": 3362942.0}, {"date": "2017-11-30", "close": 26.85, "volume": 2778989.0}, {"date": "2017-12-01", "close": 27.19, "volume": 2208250.0}, {"date": "2017-12-04", "close": 26.78, "volume": 2520889.0}, {"date": "2017-12-05", "close": 26.78, "volume": 2061265.0}, {"date": "2017-12-06", "close": 26.92, "volume": 2312473.0}, {"date": "2017-12-07", "close": 27.07, "volume": 2215272.0}, {"date": "2017-12-08", "close": 27.59, "volume": 2530325.0}, {"date": "2017-12-11", "close": 27.54, "volume": 2516310.0}, {"date": "2017-12-12", "close": 27.58, "volume": 1706808.0}, {"date": "2017-12-13", "close": 27.91, "volume": 2046205.0}, {"date": "2017-12-14", "close": 27.88, "volume": 2899015.0}, {"date": "2017-12-15", "close": 28.2, "volume": 3537778.0}, {"date": "2017-12-18", "close": 28.43, "volume": 2501277.0}, {"date": "2017-12-19", "close": 27.59, "volume": 2292505.0}, {"date": "2017-12-20", "close": 27.1, "volume": 3552194.0}, {"date": "2017-12-21", "close": 26.94, "volume": 2851814.0}, {"date": "2017-12-22", "close": 26.9, "volume": 1710053.0}, {"date": "2017-12-26", "close": 27.16, "volume": 2039431.0}, {"date": "2017-12-27", "close": 27.35, "volume": 2346527.0}, {"date": "2017-12-28", "close": 27.5, "volume": 1737688.0}, {"date": "2017-12-29", "close": 27.54, "volume": 2150130.0}, {"date": "2018-01-02", "close": 27.43, "volume": 1979758.0}, {"date": "2018-01-03", "close": 27.33, "volume": 1530010.0}, {"date": "2018-01-04", "close": 27.15, "volume": 2097426.0}, {"date": "2018-01-05", "close": 26.96, "volume": 3198403.0}, {"date": "2018-01-08", "close": 27.18, "volume": 1570519.0}, {"date": "2018-01-09", "close": 26.72, "volume": 1666380.0}, {"date": "2018-01-10", "close": 26.61, "volume": 1451699.0}, {"date": "2018-01-11", "close": 26.6, "volume": 1227322.0}, {"date": "2018-01-12", "close": 26.12, "volume": 3287561.0}, {"date": "2018-01-16", "close": 26.11, "volume": 1868081.0}, {"date": "2018-01-17", "close": 26.63, "volume": 2547411.0}, {"date": "2018-01-18", "close": 26.32, "volume": 1777451.0}, {"date": "2018-01-19", "close": 26.5, "volume": 1759648.0}, {"date": "2018-01-22", "close": 26.86, "volume": 1556113.0}, {"date": "2018-01-23", "close": 27.64, "volume": 2186263.0}, {"date": "2018-01-24", "close": 27.48, "volume": 1812536.0}, {"date": "2018-01-25", "close": 27.88, "volume": 2646694.0}, {"date": "2018-01-26", "close": 27.41, "volume": 2129364.0}, {"date": "2018-01-29", "close": 27.19, "volume": 2305386.0}, {"date": "2018-01-30", "close": 26.27, "volume": 1939293.0}, {"date": "2018-01-31", "close": 27.04, "volume": 2846743.0}, {"date": "2018-02-01", "close": 26.22, "volume": 2033136.0}, {"date": "2018-02-02", "close": 26.38, "volume": 2560675.0}, {"date": "2018-02-05", "close": 25.81, "volume": 3013059.0}, {"date": "2018-02-06", "close": 26.37, "volume": 3793899.0}, {"date": "2018-02-07", "close": 26.14, "volume": 2705586.0}, {"date": "2018-02-08", "close": 25.36, "volume": 2272149.0}, {"date": "2018-02-09", "close": 26.13, "volume": 4282059.0}, {"date": "2018-02-12", "close": 26.38, "volume": 3376248.0}, {"date": "2018-02-13", "close": 26.96, "volume": 3629951.0}, {"date": "2018-02-14", "close": 25.61, "volume": 7512999.0}, {"date": "2018-02-15", "close": 25.86, "volume": 5033164.0}, {"date": "2018-02-16", "close": 26.74, "volume": 2764588.0}, {"date": "2018-02-20", "close": 26.45, "volume": 4558024.0}, {"date": "2018-02-21", "close": 25.71, "volume": 4956479.0}, {"date": "2018-02-22", "close": 25.77, "volume": 2837480.0}, {"date": "2018-02-23", "close": 26.17, "volume": 2765008.0}, {"date": "2018-02-26", "close": 26.23, "volume": 1991498.0}, {"date": "2018-02-27", "close": 25.59, "volume": 2148669.0}, {"date": "2018-02-28", "close": 25.48, "volume": 1632646.0}, {"date": "2018-03-01", "close": 25.92, "volume": 1904020.0}, {"date": "2018-03-02", "close": 26.58, "volume": 2424187.0}, {"date": "2018-03-05", "close": 27.0, "volume": 2037746.0}, {"date": "2018-03-06", "close": 27.14, "volume": 1705307.0}, {"date": "2018-03-07", "close": 27.39, "volume": 1935282.0}, {"date": "2018-03-08", "close": 27.31, "volume": 1304701.0}, {"date": "2018-03-09", "close": 27.18, "volume": 2115633.0}, {"date": "2018-03-12", "close": 27.5, "volume": 1955855.0}, {"date": "2018-03-13", "close": 27.3, "volume": 1387204.0}, {"date": "2018-03-14", "close": 27.32, "volume": 1409763.0}, {"date": "2018-03-15", "close": 27.35, "volume": 993606.0}, {"date": "2018-03-16", "close": 27.61, "volume": 2205869.0}, {"date": "2018-03-19", "close": 27.36, "volume": 1463276.0}, {"date": "2018-03-20", "close": 26.96, "volume": 1308054.0}, {"date": "2018-03-21", "close": 26.76, "volume": 1702532.0}, {"date": "2018-03-22", "close": 26.63, "volume": 1547490.0}, {"date": "2018-03-23", "close": 26.13, "volume": 1596207.0}, {"date": "2018-03-26", "close": 25.96, "volume": 1712595.0}, {"date": "2018-03-27", "close": 26.39, "volume": 2056496.0}, {"date": "2018-03-28", "close": 27.15, "volume": 2949174.0}, {"date": "2018-03-29", "close": 27.04, "volume": 2061530.0}, {"date": "2018-04-02", "close": 26.39, "volume": 1861285.0}, {"date": "2018-04-03", "close": 26.61, "volume": 2056163.0}, {"date": "2018-04-04", "close": 27.0, "volume": 2038651.0}, {"date": "2018-04-05", "close": 26.41, "volume": 2199858.0}, {"date": "2018-04-06", "close": 26.59, "volume": 3068836.0}, {"date": "2018-04-09", "close": 26.53, "volume": 1592945.0}, {"date": "2018-04-10", "close": 26.36, "volume": 1458669.0}, {"date": "2018-04-11", "close": 26.28, "volume": 1167961.0}, {"date": "2018-04-12", "close": 25.83, "volume": 1853044.0}, {"date": "2018-04-13", "close": 25.78, "volume": 2060441.0}, {"date": "2018-04-16", "close": 26.11, "volume": 2045368.0}, {"date": "2018-04-17", "close": 26.41, "volume": 1464012.0}, {"date": "2018-04-18", "close": 26.31, "volume": 980270.0}, {"date": "2018-04-19", "close": 25.92, "volume": 1359041.0}, {"date": "2018-04-20", "close": 25.36, "volume": 2122312.0}, {"date": "2018-04-23", "close": 25.39, "volume": 1329552.0}, {"date": "2018-04-24", "close": 25.55, "volume": 1210322.0}, {"date": "2018-04-25", "close": 25.54, "volume": 1120666.0}, {"date": "2018-04-26", "close": 25.74, "volume": 1173202.0}, {"date": "2018-04-27", "close": 25.8, "volume": 1865771.0}, {"date": "2018-04-30", "close": 25.98, "volume": 2278853.0}, {"date": "2018-05-01", "close": 26.53, "volume": 2194891.0}, {"date": "2018-05-02", "close": 26.6, "volume": 1306783.0}, {"date": "2018-05-03", "close": 26.46, "volume": 1526701.0}, {"date": "2018-05-04", "close": 26.88, "volume": 1683900.0}, {"date": "2018-05-07", "close": 27.09, "volume": 2885880.0}, {"date": "2018-05-08", "close": 27.8, "volume": 3289006.0}, {"date": "2018-05-09", "close": 28.36, "volume": 3216783.0}, {"date": "2018-05-10", "close": 28.62, "volume": 2673929.0}, {"date": "2018-05-11", "close": 28.75, "volume": 2168520.0}, {"date": "2018-05-14", "close": 28.73, "volume": 2236190.0}, {"date": "2018-05-15", "close": 28.27, "volume": 3695401.0}, {"date": "2018-05-16", "close": 28.6, "volume": 2175143.0}, {"date": "2018-05-17", "close": 28.37, "volume": 1509643.0}, {"date": "2018-05-18", "close": 28.42, "volume": 1233465.0}, {"date": "2018-05-21", "close": 28.93, "volume": 1922502.0}, {"date": "2018-05-22", "close": 29.26, "volume": 2254565.0}, {"date": "2018-05-23", "close": 29.74, "volume": 2775129.0}, {"date": "2018-05-24", "close": 29.87, "volume": 1885605.0}, {"date": "2018-05-25", "close": 30.24, "volume": 2426413.0}, {"date": "2018-05-29", "close": 30.36, "volume": 3168874.0}, {"date": "2018-05-30", "close": 30.79, "volume": 2553703.0}, {"date": "2018-05-31", "close": 30.65, "volume": 2012490.0}, {"date": "2018-06-01", "close": 30.38, "volume": 2513580.0}, {"date": "2018-06-04", "close": 30.3, "volume": 1852203.0}, {"date": "2018-06-05", "close": 30.3, "volume": 1163256.0}, {"date": "2018-06-06", "close": 30.39, "volume": 1211914.0}, {"date": "2018-06-07", "close": 30.36, "volume": 1603214.0}, {"date": "2018-06-08", "close": 30.62, "volume": 1994261.0}, {"date": "2018-06-11", "close": 30.81, "volume": 1083474.0}, {"date": "2018-06-12", "close": 31.21, "volume": 1869171.0}, {"date": "2018-06-13", "close": 30.9, "volume": 2326590.0}, {"date": "2018-06-14", "close": 31.27, "volume": 1541912.0}, {"date": "2018-06-15", "close": 31.26, "volume": 2423658.0}, {"date": "2018-06-18", "close": 31.25, "volume": 1351259.0}, {"date": "2018-06-19", "close": 30.96, "volume": 1730041.0}, {"date": "2018-06-20", "close": 31.45, "volume": 1169920.0}, {"date": "2018-06-21", "close": 31.78, "volume": 1602782.0}, {"date": "2018-06-22", "close": 31.87, "volume": 2177743.0}, {"date": "2018-06-25", "close": 31.85, "volume": 2124380.0}, {"date": "2018-06-26", "close": 31.63, "volume": 2384301.0}, {"date": "2018-06-27", "close": 30.87, "volume": 2561593.0}, {"date": "2018-06-28", "close": 31.33, "volume": 2386388.0}, {"date": "2018-06-29", "close": 31.0, "volume": 2463837.0}, {"date": "2018-07-02", "close": 31.0, "volume": 1367815.0}, {"date": "2018-07-03", "close": 31.7, "volume": 1566998.0}, {"date": "2018-07-05", "close": 31.81, "volume": 1401813.0}, {"date": "2018-07-06", "close": 32.07, "volume": 1288407.0}, {"date": "2018-07-09", "close": 31.62, "volume": 1342689.0}, {"date": "2018-07-10", "close": 31.54, "volume": 1139799.0}, {"date": "2018-07-11", "close": 31.55, "volume": 1065340.0}, {"date": "2018-07-12", "close": 31.66, "volume": 652742.0}, {"date": "2018-07-13", "close": 31.33, "volume": 853360.0}, {"date": "2018-07-16", "close": 31.32, "volume": 1168341.0}, {"date": "2018-07-17", "close": 30.93, "volume": 2996933.0}, {"date": "2018-07-18", "close": 30.39, "volume": 1411778.0}, {"date": "2018-07-19", "close": 30.94, "volume": 1298320.0}, {"date": "2018-07-20", "close": 30.49, "volume": 1438556.0}, {"date": "2018-07-23", "close": 30.46, "volume": 1292189.0}, {"date": "2018-07-24", "close": 29.94, "volume": 1574887.0}, {"date": "2018-07-25", "close": 30.2, "volume": 971698.0}, {"date": "2018-07-26", "close": 30.25, "volume": 1106334.0}, {"date": "2018-07-27", "close": 29.82, "volume": 1624579.0}, {"date": "2018-07-30", "close": 29.32, "volume": 1604604.0}, {"date": "2018-07-31", "close": 29.69, "volume": 1362371.0}, {"date": "2018-08-01", "close": 29.81, "volume": 1036531.0}, {"date": "2018-08-02", "close": 29.8, "volume": 961646.0}, {"date": "2018-08-03", "close": 30.09, "volume": 1706788.0}, {"date": "2018-08-06", "close": 30.89, "volume": 3283749.0}, {"date": "2018-08-07", "close": 31.18, "volume": 1913366.0}, {"date": "2018-08-08", "close": 31.43, "volume": 1941938.0}, {"date": "2018-08-09", "close": 31.34, "volume": 1395310.0}, {"date": "2018-08-10", "close": 31.04, "volume": 938801.0}, {"date": "2018-08-13", "close": 31.49, "volume": 1084924.0}, {"date": "2018-08-14", "close": 31.95, "volume": 1531884.0}, {"date": "2018-08-15", "close": 32.28, "volume": 2074303.0}, {"date": "2018-08-16", "close": 32.46, "volume": 1892042.0}, {"date": "2018-08-17", "close": 32.72, "volume": 1326461.0}, {"date": "2018-08-20", "close": 32.57, "volume": 1942398.0}, {"date": "2018-08-21", "close": 32.75, "volume": 1365626.0}, {"date": "2018-08-22", "close": 32.74, "volume": 1172592.0}, {"date": "2018-08-23", "close": 32.85, "volume": 1475458.0}, {"date": "2018-08-24", "close": 32.91, "volume": 1137027.0}, {"date": "2018-08-27", "close": 32.51, "volume": 2041704.0}, {"date": "2018-08-28", "close": 32.91, "volume": 2154708.0}, {"date": "2018-08-29", "close": 33.15, "volume": 1258690.0}, {"date": "2018-08-30", "close": 33.03, "volume": 2084154.0}, {"date": "2018-08-31", "close": 33.05, "volume": 1434665.0}, {"date": "2018-09-04", "close": 32.76, "volume": 895460.0}, {"date": "2018-09-05", "close": 32.82, "volume": 1429158.0}, {"date": "2018-09-06", "close": 33.1, "volume": 903949.0}, {"date": "2018-09-07", "close": 32.69, "volume": 1209953.0}, {"date": "2018-09-10", "close": 33.02, "volume": 1106651.0}, {"date": "2018-09-11", "close": 33.09, "volume": 1158576.0}, {"date": "2018-09-12", "close": 32.92, "volume": 1101849.0}, {"date": "2018-09-13", "close": 33.39, "volume": 1554588.0}, {"date": "2018-09-14", "close": 33.07, "volume": 1449799.0}, {"date": "2018-09-17", "close": 33.09, "volume": 1186705.0}, {"date": "2018-09-18", "close": 32.92, "volume": 895924.0}, {"date": "2018-09-19", "close": 32.51, "volume": 1217781.0}, {"date": "2018-09-20", "close": 32.81, "volume": 1125963.0}, {"date": "2018-09-21", "close": 32.77, "volume": 1443716.0}, {"date": "2018-09-24", "close": 32.09, "volume": 1422671.0}, {"date": "2018-09-25", "close": 32.27, "volume": 795093.0}, {"date": "2018-09-26", "close": 31.99, "volume": 1025555.0}, {"date": "2018-09-27", "close": 32.26, "volume": 1619324.0}, {"date": "2018-09-28", "close": 32.77, "volume": 1157363.0}, {"date": "2018-10-01", "close": 32.3, "volume": 1980506.0}, {"date": "2018-10-02", "close": 32.47, "volume": 935717.0}, {"date": "2018-10-03", "close": 32.19, "volume": 1361658.0}, {"date": "2018-10-04", "close": 32.12, "volume": 1271359.0}, {"date": "2018-10-05", "close": 32.4, "volume": 915027.0}, {"date": "2018-10-08", "close": 33.04, "volume": 1717749.0}, {"date": "2018-10-09", "close": 33.1, "volume": 1466189.0}, {"date": "2018-10-10", "close": 33.05, "volume": 2292481.0}, {"date": "2018-10-11", "close": 32.12, "volume": 2616315.0}, {"date": "2018-10-12", "close": 31.98, "volume": 1717362.0}, {"date": "2018-10-15", "close": 32.42, "volume": 1232698.0}, {"date": "2018-10-16", "close": 33.18, "volume": 1529658.0}, {"date": "2018-10-17", "close": 33.12, "volume": 1137864.0}, {"date": "2018-10-18", "close": 32.78, "volume": 1814666.0}, {"date": "2018-10-19", "close": 32.95, "volume": 1482759.0}, {"date": "2018-10-22", "close": 32.48, "volume": 1014344.0}, {"date": "2018-10-23", "close": 32.43, "volume": 1738545.0}, {"date": "2018-10-24", "close": 32.97, "volume": 4831624.0}, {"date": "2018-10-25", "close": 33.55, "volume": 1923063.0}, {"date": "2018-10-26", "close": 32.9, "volume": 1756817.0}, {"date": "2018-10-29", "close": 33.33, "volume": 1619671.0}, {"date": "2018-10-30", "close": 33.34, "volume": 2044343.0}, {"date": "2018-10-31", "close": 33.35, "volume": 2579633.0}, {"date": "2018-11-01", "close": 33.55, "volume": 1879335.0}, {"date": "2018-11-02", "close": 32.74, "volume": 2358958.0}, {"date": "2018-11-05", "close": 34.54, "volume": 4687989.0}, {"date": "2018-11-06", "close": 34.45, "volume": 2577024.0}, {"date": "2018-11-07", "close": 35.15, "volume": 1609052.0}, {"date": "2018-11-08", "close": 35.24, "volume": 1223304.0}, {"date": "2018-11-09", "close": 35.18, "volume": 1428982.0}, {"date": "2018-11-12", "close": 35.18, "volume": 1967623.0}, {"date": "2018-11-13", "close": 34.37, "volume": 5944211.0}, {"date": "2018-11-14", "close": 34.46, "volume": 1882399.0}, {"date": "2018-11-15", "close": 34.35, "volume": 1937069.0}, {"date": "2018-11-16", "close": 35.29, "volume": 2997007.0}, {"date": "2018-11-19", "close": 35.46, "volume": 2120064.0}, {"date": "2018-11-20", "close": 36.48, "volume": 4834288.0}, {"date": "2018-11-21", "close": 36.28, "volume": 1491572.0}, {"date": "2018-11-23", "close": 36.33, "volume": 916428.0}, {"date": "2018-11-26", "close": 36.07, "volume": 1850764.0}, {"date": "2018-11-27", "close": 36.54, "volume": 5622555.0}, {"date": "2018-11-28", "close": 37.0, "volume": 2678110.0}, {"date": "2018-11-29", "close": 37.3, "volume": 2952488.0}, {"date": "2018-11-30", "close": 37.94, "volume": 2714320.0}, {"date": "2018-12-03", "close": 38.21, "volume": 2411678.0}, {"date": "2018-12-04", "close": 37.84, "volume": 1796781.0}, {"date": "2018-12-06", "close": 38.11, "volume": 2620675.0}, {"date": "2018-12-07", "close": 37.3, "volume": 3099055.0}, {"date": "2018-12-10", "close": 37.19, "volume": 2040874.0}, {"date": "2018-12-11", "close": 37.06, "volume": 2547761.0}, {"date": "2018-12-12", "close": 36.27, "volume": 2909206.0}, {"date": "2018-12-13", "close": 36.65, "volume": 1910842.0}, {"date": "2018-12-14", "close": 36.7, "volume": 1366051.0}, {"date": "2018-12-17", "close": 35.03, "volume": 2329130.0}, {"date": "2018-12-18", "close": 35.83, "volume": 1830760.0}, {"date": "2018-12-19", "close": 35.65, "volume": 1503846.0}, {"date": "2018-12-20", "close": 35.59, "volume": 2055475.0}, {"date": "2018-12-21", "close": 35.35, "volume": 6417651.0}, {"date": "2018-12-24", "close": 33.72, "volume": 1446815.0}, {"date": "2018-12-26", "close": 35.17, "volume": 1577487.0}, {"date": "2018-12-27", "close": 35.22, "volume": 1460037.0}, {"date": "2018-12-28", "close": 35.17, "volume": 1282673.0}, {"date": "2018-12-31", "close": 35.15, "volume": 1174323.0}, {"date": "2019-01-02", "close": 33.95, "volume": 4221146.0}, {"date": "2019-01-03", "close": 34.53, "volume": 1966483.0}, {"date": "2019-01-04", "close": 35.02, "volume": 1988816.0}, {"date": "2019-01-07", "close": 35.15, "volume": 1725170.0}, {"date": "2019-01-08", "close": 36.21, "volume": 1694276.0}, {"date": "2019-01-09", "close": 36.47, "volume": 1277358.0}, {"date": "2019-01-10", "close": 36.84, "volume": 2198858.0}, {"date": "2019-01-11", "close": 36.94, "volume": 1447085.0}, {"date": "2019-01-14", "close": 36.89, "volume": 1143162.0}, {"date": "2019-01-15", "close": 37.43, "volume": 1299348.0}, {"date": "2019-01-16", "close": 38.04, "volume": 1655764.0}, {"date": "2019-01-17", "close": 38.23, "volume": 1388753.0}, {"date": "2019-01-18", "close": 38.16, "volume": 1066584.0}, {"date": "2019-01-22", "close": 37.96, "volume": 927932.0}, {"date": "2019-01-23", "close": 38.41, "volume": 898506.0}, {"date": "2019-01-24", "close": 38.58, "volume": 1682083.0}, {"date": "2019-01-25", "close": 38.92, "volume": 1080307.0}, {"date": "2019-01-28", "close": 39.2, "volume": 1225499.0}, {"date": "2019-01-29", "close": 39.82, "volume": 2374711.0}, {"date": "2019-01-30", "close": 39.66, "volume": 1639137.0}, {"date": "2019-01-31", "close": 40.19, "volume": 2216736.0}, {"date": "2019-02-01", "close": 38.52, "volume": 2808972.0}, {"date": "2019-02-04", "close": 39.54, "volume": 1704048.0}, {"date": "2019-02-05", "close": 39.66, "volume": 1690968.0}, {"date": "2019-02-06", "close": 39.37, "volume": 1013881.0}, {"date": "2019-02-07", "close": 39.34, "volume": 1361278.0}, {"date": "2019-02-08", "close": 39.18, "volume": 1141421.0}, {"date": "2019-02-11", "close": 39.26, "volume": 1549224.0}, {"date": "2019-02-12", "close": 36.86, "volume": 5064633.0}, {"date": "2019-02-13", "close": 36.19, "volume": 4130258.0}, {"date": "2019-02-14", "close": 36.73, "volume": 2670815.0}, {"date": "2019-02-15", "close": 36.46, "volume": 3384099.0}, {"date": "2019-02-19", "close": 36.07, "volume": 2483226.0}, {"date": "2019-02-20", "close": 35.55, "volume": 1772050.0}, {"date": "2019-02-21", "close": 35.89, "volume": 1225463.0}, {"date": "2019-02-22", "close": 36.23, "volume": 1561751.0}, {"date": "2019-02-25", "close": 35.88, "volume": 1676943.0}, {"date": "2019-02-26", "close": 35.86, "volume": 1521362.0}, {"date": "2019-02-27", "close": 35.88, "volume": 1464591.0}, {"date": "2019-02-28", "close": 35.9, "volume": 2384535.0}, {"date": "2019-03-01", "close": 35.11, "volume": 2218861.0}, {"date": "2019-03-04", "close": 35.63, "volume": 3714493.0}, {"date": "2019-03-05", "close": 35.58, "volume": 1581653.0}, {"date": "2019-03-06", "close": 35.55, "volume": 3739702.0}, {"date": "2019-03-07", "close": 36.0, "volume": 2008744.0}, {"date": "2019-03-08", "close": 35.75, "volume": 1458109.0}, {"date": "2019-03-11", "close": 36.22, "volume": 1480339.0}, {"date": "2019-03-12", "close": 36.45, "volume": 1242636.0}, {"date": "2019-03-13", "close": 36.62, "volume": 1421158.0}, {"date": "2019-03-14", "close": 36.69, "volume": 1562167.0}, {"date": "2019-03-15", "close": 36.37, "volume": 2503937.0}, {"date": "2019-03-18", "close": 35.88, "volume": 1188224.0}, {"date": "2019-03-19", "close": 35.84, "volume": 996519.0}, {"date": "2019-03-20", "close": 36.0, "volume": 1079047.0}, {"date": "2019-03-21", "close": 37.17, "volume": 1682020.0}, {"date": "2019-03-22", "close": 36.98, "volume": 2035688.0}, {"date": "2019-03-25", "close": 37.33, "volume": 1424281.0}, {"date": "2019-03-26", "close": 37.69, "volume": 1218192.0}, {"date": "2019-03-27", "close": 37.54, "volume": 1081452.0}, {"date": "2019-03-28", "close": 38.31, "volume": 1419156.0}, {"date": "2019-03-29", "close": 38.15, "volume": 1810799.0}, {"date": "2019-04-01", "close": 38.0, "volume": 1523979.0}, {"date": "2019-04-02", "close": 37.76, "volume": 1707788.0}, {"date": "2019-04-03", "close": 37.46, "volume": 1445138.0}, {"date": "2019-04-04", "close": 37.35, "volume": 1421339.0}, {"date": "2019-04-05", "close": 37.44, "volume": 1743564.0}, {"date": "2019-04-08", "close": 36.81, "volume": 1404335.0}, {"date": "2019-04-09", "close": 36.33, "volume": 1778626.0}, {"date": "2019-04-10", "close": 36.64, "volume": 1800386.0}, {"date": "2019-04-11", "close": 37.1, "volume": 1620484.0}, {"date": "2019-04-12", "close": 36.79, "volume": 1083360.0}, {"date": "2019-04-15", "close": 36.91, "volume": 694202.0}, {"date": "2019-04-16", "close": 36.08, "volume": 1166386.0}, {"date": "2019-04-17", "close": 34.95, "volume": 2846954.0}, {"date": "2019-04-18", "close": 35.73, "volume": 1678367.0}, {"date": "2019-04-22", "close": 35.32, "volume": 1129067.0}, {"date": "2019-04-23", "close": 35.9, "volume": 1460260.0}, {"date": "2019-04-24", "close": 36.11, "volume": 928635.0}, {"date": "2019-04-25", "close": 35.9, "volume": 971235.0}, {"date": "2019-04-26", "close": 36.19, "volume": 1267687.0}, {"date": "2019-04-29", "close": 35.0, "volume": 1212893.0}, {"date": "2019-04-30", "close": 35.39, "volume": 1465565.0}, {"date": "2019-05-01", "close": 35.26, "volume": 1937402.0}, {"date": "2019-05-02", "close": 35.46, "volume": 1833673.0}, {"date": "2019-05-03", "close": 35.73, "volume": 1311094.0}, {"date": "2019-05-06", "close": 35.44, "volume": 1341251.0}, {"date": "2019-05-07", "close": 35.05, "volume": 2261578.0}, {"date": "2019-05-08", "close": 35.98, "volume": 2740075.0}, {"date": "2019-05-09", "close": 36.55, "volume": 1544609.0}, {"date": "2019-05-10", "close": 36.95, "volume": 1217753.0}, {"date": "2019-05-13", "close": 37.24, "volume": 1288948.0}, {"date": "2019-05-14", "close": 37.25, "volume": 973653.0}, {"date": "2019-05-15", "close": 37.46, "volume": 2344243.0}, {"date": "2019-05-16", "close": 37.67, "volume": 3833765.0}, {"date": "2019-05-17", "close": 37.44, "volume": 1311859.0}, {"date": "2019-05-20", "close": 36.61, "volume": 1455655.0}, {"date": "2019-05-21", "close": 36.66, "volume": 814391.0}, {"date": "2019-05-22", "close": 36.75, "volume": 987041.0}, {"date": "2019-05-23", "close": 36.4, "volume": 2780490.0}, {"date": "2019-05-24", "close": 36.37, "volume": 1690719.0}, {"date": "2019-05-28", "close": 35.82, "volume": 1939125.0}, {"date": "2019-05-29", "close": 35.19, "volume": 1360304.0}, {"date": "2019-05-30", "close": 35.48, "volume": 810303.0}, {"date": "2019-05-31", "close": 35.62, "volume": 1457585.0}, {"date": "2019-06-03", "close": 35.45, "volume": 1156378.0}, {"date": "2019-06-04", "close": 35.59, "volume": 2184759.0}, {"date": "2019-06-05", "close": 36.21, "volume": 1372712.0}, {"date": "2019-06-06", "close": 36.25, "volume": 685285.0}, {"date": "2019-06-07", "close": 36.33, "volume": 926290.0}, {"date": "2019-06-10", "close": 36.06, "volume": 1014596.0}, {"date": "2019-06-11", "close": 35.92, "volume": 999486.0}, {"date": "2019-06-12", "close": 36.12, "volume": 1348979.0}, {"date": "2019-06-13", "close": 36.36, "volume": 792371.0}, {"date": "2019-06-14", "close": 36.51, "volume": 890398.0}, {"date": "2019-06-17", "close": 37.41, "volume": 1427002.0}, {"date": "2019-06-18", "close": 37.12, "volume": 2858228.0}, {"date": "2019-06-19", "close": 37.75, "volume": 1459166.0}, {"date": "2019-06-20", "close": 38.16, "volume": 1784505.0}, {"date": "2019-06-21", "close": 38.05, "volume": 4668648.0}, {"date": "2019-06-24", "close": 37.65, "volume": 2165423.0}, {"date": "2019-06-25", "close": 37.04, "volume": 1594207.0}, {"date": "2019-06-26", "close": 36.37, "volume": 1819652.0}, {"date": "2019-06-27", "close": 36.51, "volume": 1277016.0}, {"date": "2019-06-28", "close": 36.75, "volume": 2022714.0}, {"date": "2019-07-01", "close": 36.67, "volume": 889426.0}, {"date": "2019-07-02", "close": 37.46, "volume": 1107911.0}, {"date": "2019-07-03", "close": 37.94, "volume": 538272.0}, {"date": "2019-07-05", "close": 37.77, "volume": 1028971.0}, {"date": "2019-07-08", "close": 37.97, "volume": 825576.0}, {"date": "2019-07-09", "close": 38.0, "volume": 815616.0}, {"date": "2019-07-10", "close": 38.09, "volume": 1074881.0}, {"date": "2019-07-11", "close": 37.01, "volume": 4333376.0}, {"date": "2019-07-12", "close": 36.96, "volume": 1038652.0}, {"date": "2019-07-15", "close": 36.63, "volume": 1610860.0}, {"date": "2019-07-16", "close": 36.78, "volume": 2056563.0}, {"date": "2019-07-17", "close": 37.07, "volume": 1369129.0}, {"date": "2019-07-18", "close": 37.36, "volume": 995009.0}, {"date": "2019-07-19", "close": 36.4, "volume": 1432944.0}, {"date": "2019-07-22", "close": 36.49, "volume": 861839.0}, {"date": "2019-07-23", "close": 36.87, "volume": 851429.0}, {"date": "2019-07-24", "close": 36.84, "volume": 691152.0}, {"date": "2019-07-25", "close": 36.65, "volume": 677998.0}, {"date": "2019-07-26", "close": 36.99, "volume": 3001608.0}, {"date": "2019-07-29", "close": 37.14, "volume": 1182293.0}, {"date": "2019-07-30", "close": 36.5, "volume": 721319.0}, {"date": "2019-07-31", "close": 36.3, "volume": 1228876.0}, {"date": "2019-08-01", "close": 36.29, "volume": 1455412.0}, {"date": "2019-08-02", "close": 36.58, "volume": 786417.0}, {"date": "2019-08-05", "close": 35.88, "volume": 1200813.0}, {"date": "2019-08-06", "close": 36.0, "volume": 1350377.0}, {"date": "2019-08-07", "close": 36.43, "volume": 1420029.0}, {"date": "2019-08-08", "close": 38.41, "volume": 3279826.0}, {"date": "2019-08-09", "close": 38.68, "volume": 2934833.0}, {"date": "2019-08-12", "close": 38.26, "volume": 1827585.0}, {"date": "2019-08-13", "close": 38.55, "volume": 1655636.0}, {"date": "2019-08-14", "close": 38.18, "volume": 1628534.0}, {"date": "2019-08-15", "close": 38.3, "volume": 2257695.0}, {"date": "2019-08-16", "close": 39.22, "volume": 2105529.0}, {"date": "2019-08-19", "close": 39.32, "volume": 3007034.0}, {"date": "2019-08-20", "close": 39.19, "volume": 2464866.0}, {"date": "2019-08-21", "close": 39.51, "volume": 2634665.0}, {"date": "2019-08-22", "close": 40.18, "volume": 2550610.0}, {"date": "2019-08-23", "close": 40.39, "volume": 3798130.0}, {"date": "2019-08-26", "close": 40.38, "volume": 2199922.0}, {"date": "2019-08-27", "close": 40.06, "volume": 1826094.0}, {"date": "2019-08-28", "close": 40.18, "volume": 1204522.0}, {"date": "2019-08-29", "close": 40.65, "volume": 947698.0}, {"date": "2019-08-30", "close": 40.68, "volume": 1045522.0}, {"date": "2019-09-03", "close": 41.24, "volume": 1661259.0}, {"date": "2019-09-04", "close": 41.55, "volume": 1089562.0}, {"date": "2019-09-05", "close": 41.39, "volume": 1049908.0}, {"date": "2019-09-06", "close": 41.5, "volume": 912018.0}, {"date": "2019-09-09", "close": 41.36, "volume": 1198810.0}, {"date": "2019-09-10", "close": 40.18, "volume": 3958963.0}, {"date": "2019-09-11", "close": 40.66, "volume": 1692574.0}, {"date": "2019-09-12", "close": 41.16, "volume": 1558278.0}, {"date": "2019-09-13", "close": 40.52, "volume": 1371961.0}, {"date": "2019-09-16", "close": 41.02, "volume": 1391363.0}, {"date": "2019-09-17", "close": 41.42, "volume": 1475257.0}, {"date": "2019-09-18", "close": 41.13, "volume": 2183333.0}, {"date": "2019-09-19", "close": 41.18, "volume": 983632.0}, {"date": "2019-09-20", "close": 40.95, "volume": 2434001.0}, {"date": "2019-09-23", "close": 41.27, "volume": 1798116.0}, {"date": "2019-09-24", "close": 41.75, "volume": 2548502.0}, {"date": "2019-09-25", "close": 41.88, "volume": 1545567.0}, {"date": "2019-09-26", "close": 42.01, "volume": 1244952.0}, {"date": "2019-09-27", "close": 41.62, "volume": 1321456.0}, {"date": "2019-09-30", "close": 41.79, "volume": 1064035.0}, {"date": "2019-10-01", "close": 41.28, "volume": 1115657.0}, {"date": "2019-10-02", "close": 41.4, "volume": 1117654.0}, {"date": "2019-10-03", "close": 42.0, "volume": 1094170.0}, {"date": "2019-10-04", "close": 42.41, "volume": 922257.0}, {"date": "2019-10-07", "close": 42.36, "volume": 1214166.0}, {"date": "2019-10-08", "close": 42.64, "volume": 1735775.0}, {"date": "2019-10-09", "close": 42.25, "volume": 1098215.0}, {"date": "2019-10-10", "close": 42.25, "volume": 1000418.0}, {"date": "2019-10-11", "close": 42.42, "volume": 1357375.0}, {"date": "2019-10-14", "close": 43.02, "volume": 944552.0}, {"date": "2019-10-15", "close": 43.41, "volume": 1545846.0}, {"date": "2019-10-16", "close": 43.29, "volume": 1161933.0}, {"date": "2019-10-17", "close": 44.2, "volume": 1722547.0}, {"date": "2019-10-18", "close": 44.96, "volume": 1083869.0}, {"date": "2019-10-21", "close": 44.4, "volume": 2269928.0}, {"date": "2019-10-22", "close": 44.41, "volume": 1496403.0}, {"date": "2019-10-23", "close": 44.4, "volume": 1831195.0}, {"date": "2019-10-24", "close": 44.39, "volume": 1369823.0}, {"date": "2019-10-25", "close": 43.92, "volume": 1743311.0}, {"date": "2019-10-28", "close": 43.69, "volume": 1674622.0}, {"date": "2019-10-29", "close": 44.16, "volume": 1685376.0}, {"date": "2019-10-30", "close": 43.82, "volume": 1742211.0}, {"date": "2019-10-31", "close": 44.04, "volume": 1673753.0}, {"date": "2019-11-01", "close": 43.95, "volume": 1836636.0}, {"date": "2019-11-04", "close": 43.41, "volume": 1591733.0}, {"date": "2019-11-05", "close": 42.39, "volume": 3221335.0}, {"date": "2019-11-06", "close": 42.47, "volume": 2722792.0}, {"date": "2019-11-07", "close": 41.23, "volume": 2113856.0}, {"date": "2019-11-08", "close": 41.07, "volume": 2557156.0}, {"date": "2019-11-11", "close": 41.07, "volume": 1716859.0}, {"date": "2019-11-12", "close": 41.16, "volume": 2336573.0}, {"date": "2019-11-13", "close": 41.29, "volume": 1556685.0}, {"date": "2019-11-14", "close": 41.75, "volume": 1223327.0}, {"date": "2019-11-15", "close": 41.18, "volume": 1630985.0}, {"date": "2019-11-18", "close": 41.59, "volume": 1244043.0}, {"date": "2019-11-19", "close": 41.78, "volume": 1097837.0}, {"date": "2019-11-20", "close": 41.62, "volume": 2071844.0}, {"date": "2019-11-21", "close": 41.0, "volume": 1287109.0}, {"date": "2019-11-22", "close": 40.87, "volume": 1264284.0}, {"date": "2019-11-25", "close": 41.64, "volume": 2506309.0}, {"date": "2019-11-26", "close": 42.07, "volume": 11317690.0}, {"date": "2019-11-27", "close": 42.47, "volume": 1889228.0}, {"date": "2019-11-29", "close": 42.03, "volume": 917857.0}, {"date": "2019-12-02", "close": 41.58, "volume": 1860340.0}, {"date": "2019-12-03", "close": 41.92, "volume": 1470542.0}, {"date": "2019-12-04", "close": 41.92, "volume": 1350573.0}, {"date": "2019-12-05", "close": 42.29, "volume": 1988039.0}, {"date": "2019-12-06", "close": 42.48, "volume": 1917180.0}, {"date": "2019-12-09", "close": 42.72, "volume": 1535054.0}, {"date": "2019-12-10", "close": 42.89, "volume": 1373743.0}, {"date": "2019-12-11", "close": 42.12, "volume": 1373628.0}, {"date": "2019-12-12", "close": 41.42, "volume": 1317136.0}, {"date": "2019-12-13", "close": 41.03, "volume": 1785482.0}, {"date": "2019-12-16", "close": 41.15, "volume": 2299188.0}, {"date": "2019-12-17", "close": 40.67, "volume": 1727279.0}, {"date": "2019-12-18", "close": 40.71, "volume": 1990961.0}, {"date": "2019-12-19", "close": 41.36, "volume": 2261563.0}, {"date": "2019-12-20", "close": 42.53, "volume": 4900305.0}, {"date": "2019-12-23", "close": 41.62, "volume": 1143057.0}, {"date": "2019-12-24", "close": 41.38, "volume": 439809.0}, {"date": "2019-12-26", "close": 41.56, "volume": 765665.0}, {"date": "2019-12-27", "close": 41.75, "volume": 806687.0}, {"date": "2019-12-30", "close": 41.75, "volume": 1046835.0}, {"date": "2019-12-31", "close": 42.35, "volume": 1333472.0}, {"date": "2020-01-02", "close": 41.67, "volume": 1350178.0}, {"date": "2020-01-03", "close": 42.09, "volume": 950043.0}, {"date": "2020-01-06", "close": 42.12, "volume": 1922889.0}, {"date": "2020-01-07", "close": 41.69, "volume": 1169262.0}, {"date": "2020-01-08", "close": 41.74, "volume": 2156154.0}, {"date": "2020-01-09", "close": 41.81, "volume": 2542742.0}, {"date": "2020-01-10", "close": 42.36, "volume": 1394290.0}, {"date": "2020-01-13", "close": 43.17, "volume": 1588754.0}, {"date": "2020-01-14", "close": 42.85, "volume": 2092361.0}, {"date": "2020-01-15", "close": 43.24, "volume": 1424791.0}, {"date": "2020-01-16", "close": 43.47, "volume": 2270811.0}, {"date": "2020-01-17", "close": 43.26, "volume": 1387765.0}, {"date": "2020-01-21", "close": 44.02, "volume": 1321299.0}, {"date": "2020-01-22", "close": 43.25, "volume": 2458362.0}, {"date": "2020-01-23", "close": 43.23, "volume": 2041722.0}, {"date": "2020-01-24", "close": 43.29, "volume": 1117014.0}, {"date": "2020-01-27", "close": 43.26, "volume": 2229968.0}, {"date": "2020-01-28", "close": 43.4, "volume": 1795606.0}, {"date": "2020-01-29", "close": 43.3, "volume": 1791355.0}, {"date": "2020-01-30", "close": 42.0, "volume": 1848517.0}, {"date": "2020-01-31", "close": 41.95, "volume": 2861989.0}, {"date": "2020-02-03", "close": 42.04, "volume": 2342355.0}, {"date": "2020-02-04", "close": 42.56, "volume": 1551167.0}, {"date": "2020-02-05", "close": 42.5, "volume": 1073837.0}, {"date": "2020-02-06", "close": 42.55, "volume": 1191463.0}, {"date": "2020-02-07", "close": 42.56, "volume": 1123366.0}, {"date": "2020-02-10", "close": 43.16, "volume": 1124772.0}, {"date": "2020-02-11", "close": 43.04, "volume": 1341702.0}, {"date": "2020-02-12", "close": 43.26, "volume": 1680582.0}, {"date": "2020-02-13", "close": 43.71, "volume": 890786.0}, {"date": "2020-02-14", "close": 44.32, "volume": 1130112.0}, {"date": "2020-02-18", "close": 44.51, "volume": 1089585.0}, {"date": "2020-02-19", "close": 43.89, "volume": 1005341.0}, {"date": "2020-02-20", "close": 44.55, "volume": 929928.0}, {"date": "2020-02-21", "close": 44.65, "volume": 1170731.0}, {"date": "2020-02-24", "close": 44.95, "volume": 1949398.0}, {"date": "2020-02-25", "close": 43.97, "volume": 3712393.0}, {"date": "2020-02-26", "close": 43.94, "volume": 1780923.0}, {"date": "2020-02-27", "close": 41.74, "volume": 2464600.0}, {"date": "2020-02-28", "close": 39.6, "volume": 5226830.0}, {"date": "2020-03-02", "close": 39.39, "volume": 4181475.0}, {"date": "2020-03-03", "close": 39.94, "volume": 3052834.0}, {"date": "2020-03-04", "close": 41.61, "volume": 2808199.0}, {"date": "2020-03-05", "close": 41.21, "volume": 1990726.0}, {"date": "2020-03-06", "close": 39.29, "volume": 1966058.0}, {"date": "2020-03-09", "close": 35.22, "volume": 3792826.0}, {"date": "2020-03-10", "close": 35.05, "volume": 3005509.0}, {"date": "2020-03-11", "close": 31.44, "volume": 5586090.0}, {"date": "2020-03-12", "close": 24.86, "volume": 5610510.0}, {"date": "2020-03-13", "close": 26.49, "volume": 6803699.0}, {"date": "2020-03-16", "close": 19.0, "volume": 5121550.0}, {"date": "2020-03-17", "close": 17.91, "volume": 5095024.0}, {"date": "2020-03-18", "close": 14.87, "volume": 4659631.0}, {"date": "2020-03-19", "close": 22.27, "volume": 5839763.0}, {"date": "2020-03-20", "close": 22.43, "volume": 6746609.0}, {"date": "2020-03-23", "close": 22.24, "volume": 4581308.0}, {"date": "2020-03-24", "close": 25.24, "volume": 3084521.0}, {"date": "2020-03-25", "close": 26.11, "volume": 4011202.0}, {"date": "2020-03-26", "close": 28.0, "volume": 3433320.0}, {"date": "2020-03-27", "close": 28.05, "volume": 2480874.0}, {"date": "2020-03-30", "close": 26.59, "volume": 3668022.0}, {"date": "2020-03-31", "close": 26.54, "volume": 5236576.0}, {"date": "2020-04-01", "close": 24.54, "volume": 3460282.0}, {"date": "2020-04-02", "close": 24.17, "volume": 3530655.0}, {"date": "2020-04-03", "close": 24.1, "volume": 2953652.0}, {"date": "2020-04-06", "close": 26.58, "volume": 2675604.0}, {"date": "2020-04-07", "close": 28.65, "volume": 4176716.0}, {"date": "2020-04-08", "close": 32.12, "volume": 3671099.0}, {"date": "2020-04-09", "close": 34.59, "volume": 4436354.0}, {"date": "2020-04-13", "close": 33.77, "volume": 2335764.0}, {"date": "2020-04-14", "close": 34.89, "volume": 2454844.0}, {"date": "2020-04-15", "close": 31.94, "volume": 2561107.0}, {"date": "2020-04-16", "close": 31.31, "volume": 2768964.0}, {"date": "2020-04-17", "close": 32.42, "volume": 2069974.0}, {"date": "2020-04-20", "close": 30.11, "volume": 2413288.0}, {"date": "2020-04-21", "close": 28.76, "volume": 2930351.0}, {"date": "2020-04-22", "close": 28.36, "volume": 1797518.0}, {"date": "2020-04-23", "close": 28.14, "volume": 2194073.0}, {"date": "2020-04-24", "close": 26.82, "volume": 3175450.0}, {"date": "2020-04-27", "close": 27.57, "volume": 2068398.0}, {"date": "2020-04-28", "close": 27.95, "volume": 3264802.0}, {"date": "2020-04-29", "close": 29.63, "volume": 2281933.0}, {"date": "2020-04-30", "close": 29.15, "volume": 2386110.0}, {"date": "2020-05-01", "close": 27.08, "volume": 1754013.0}, {"date": "2020-05-04", "close": 27.22, "volume": 2519146.0}, {"date": "2020-05-05", "close": 27.09, "volume": 3040010.0}, {"date": "2020-05-06", "close": 26.36, "volume": 1775772.0}, {"date": "2020-05-07", "close": 26.42, "volume": 2563732.0}, {"date": "2020-05-08", "close": 27.58, "volume": 4595553.0}, {"date": "2020-05-11", "close": 26.29, "volume": 3356768.0}, {"date": "2020-05-12", "close": 24.84, "volume": 2665903.0}, {"date": "2020-05-13", "close": 25.01, "volume": 3011327.0}, {"date": "2020-05-14", "close": 26.11, "volume": 2671522.0}, {"date": "2020-05-15", "close": 26.31, "volume": 4501781.0}, {"date": "2020-05-18", "close": 29.47, "volume": 3094878.0}, {"date": "2020-05-19", "close": 30.4, "volume": 3861150.0}, {"date": "2020-05-20", "close": 29.15, "volume": 3222053.0}, {"date": "2020-05-21", "close": 29.73, "volume": 1565475.0}, {"date": "2020-05-22", "close": 29.57, "volume": 1179534.0}, {"date": "2020-05-26", "close": 30.61, "volume": 2231760.0}, {"date": "2020-05-27", "close": 30.71, "volume": 2622058.0}, {"date": "2020-05-28", "close": 31.01, "volume": 2096356.0}, {"date": "2020-05-29", "close": 31.14, "volume": 3685178.0}, {"date": "2020-06-01", "close": 31.54, "volume": 1741659.0}, {"date": "2020-06-02", "close": 31.59, "volume": 1194304.0}, {"date": "2020-06-03", "close": 33.0, "volume": 1450136.0}, {"date": "2020-06-04", "close": 33.25, "volume": 1520930.0}, {"date": "2020-06-05", "close": 34.28, "volume": 2459542.0}, {"date": "2020-06-08", "close": 34.52, "volume": 1743843.0}, {"date": "2020-06-09", "close": 33.94, "volume": 1744111.0}, {"date": "2020-06-10", "close": 32.63, "volume": 1393778.0}, {"date": "2020-06-11", "close": 29.57, "volume": 2661727.0}, {"date": "2020-06-12", "close": 30.29, "volume": 2241495.0}, {"date": "2020-06-15", "close": 31.83, "volume": 3724190.0}, {"date": "2020-06-16", "close": 32.76, "volume": 2791863.0}, {"date": "2020-06-17", "close": 32.32, "volume": 1837391.0}, {"date": "2020-06-18", "close": 32.3, "volume": 2127512.0}, {"date": "2020-06-19", "close": 29.56, "volume": 12034080.0}, {"date": "2020-06-22", "close": 30.17, "volume": 2258661.0}, {"date": "2020-06-23", "close": 29.24, "volume": 4418839.0}, {"date": "2020-06-24", "close": 28.4, "volume": 2890648.0}, {"date": "2020-06-25", "close": 28.76, "volume": 2093792.0}, {"date": "2020-06-26", "close": 28.82, "volume": 3775138.0}, {"date": "2020-06-29", "close": 29.96, "volume": 3702929.0}, {"date": "2020-06-30", "close": 29.73, "volume": 2787692.0}, {"date": "2020-07-01", "close": 30.23, "volume": 2177225.0}, {"date": "2020-07-02", "close": 29.6, "volume": 1473539.0}, {"date": "2020-07-06", "close": 29.99, "volume": 2836932.0}, {"date": "2020-07-07", "close": 29.24, "volume": 1852091.0}, {"date": "2020-07-08", "close": 29.68, "volume": 1731429.0}, {"date": "2020-07-09", "close": 30.3, "volume": 2532601.0}, {"date": "2020-07-10", "close": 30.57, "volume": 1751502.0}, {"date": "2020-07-13", "close": 30.14, "volume": 3411537.0}, {"date": "2020-07-14", "close": 29.25, "volume": 2557907.0}, {"date": "2020-07-15", "close": 30.13, "volume": 1940304.0}, {"date": "2020-07-16", "close": 29.85, "volume": 1503237.0}, {"date": "2020-07-17", "close": 30.88, "volume": 1801353.0}, {"date": "2020-07-20", "close": 29.81, "volume": 1158835.0}, {"date": "2020-07-21", "close": 30.18, "volume": 1554083.0}, {"date": "2020-07-22", "close": 31.62, "volume": 1451413.0}, {"date": "2020-07-23", "close": 31.73, "volume": 1680190.0}, {"date": "2020-07-24", "close": 31.2, "volume": 1006370.0}, {"date": "2020-07-27", "close": 31.6, "volume": 1753592.0}, {"date": "2020-07-28", "close": 32.31, "volume": 1163079.0}, {"date": "2020-07-29", "close": 33.19, "volume": 1481692.0}, {"date": "2020-07-30", "close": 32.38, "volume": 1563701.0}, {"date": "2020-07-31", "close": 32.38, "volume": 1704145.0}, {"date": "2020-08-03", "close": 31.37, "volume": 1258766.0}, {"date": "2020-08-04", "close": 31.85, "volume": 1123149.0}, {"date": "2020-08-05", "close": 32.04, "volume": 1087263.0}, {"date": "2020-08-06", "close": 32.8, "volume": 1419390.0}, {"date": "2020-08-07", "close": 33.25, "volume": 1254807.0}, {"date": "2020-08-10", "close": 33.37, "volume": 813118.0}, {"date": "2020-08-11", "close": 32.61, "volume": 1618351.0}, {"date": "2020-08-12", "close": 32.68, "volume": 960324.0}, {"date": "2020-08-13", "close": 31.85, "volume": 1008664.0}, {"date": "2020-08-14", "close": 31.17, "volume": 2471099.0}, {"date": "2020-08-17", "close": 31.81, "volume": 2273285.0}, {"date": "2020-08-18", "close": 30.87, "volume": 1622978.0}, {"date": "2020-08-19", "close": 29.82, "volume": 1801904.0}, {"date": "2020-08-20", "close": 30.55, "volume": 1260320.0}, {"date": "2020-08-21", "close": 30.49, "volume": 1093188.0}, {"date": "2020-08-24", "close": 30.79, "volume": 1144922.0}, {"date": "2020-08-25", "close": 31.15, "volume": 883106.0}, {"date": "2020-08-26", "close": 30.34, "volume": 823204.0}, {"date": "2020-08-27", "close": 31.29, "volume": 1009040.0}, {"date": "2020-08-28", "close": 31.52, "volume": 631829.0}, {"date": "2020-08-31", "close": 30.97, "volume": 1105643.0}, {"date": "2020-09-01", "close": 31.09, "volume": 673600.0}, {"date": "2020-09-02", "close": 31.93, "volume": 1116909.0}, {"date": "2020-09-03", "close": 31.99, "volume": 1063587.0}, {"date": "2020-09-04", "close": 31.8, "volume": 845928.0}, {"date": "2020-09-08", "close": 32.2, "volume": 2536918.0}, {"date": "2020-09-09", "close": 32.76, "volume": 1863927.0}, {"date": "2020-09-10", "close": 32.43, "volume": 1179084.0}, {"date": "2020-09-11", "close": 32.26, "volume": 1263834.0}, {"date": "2020-09-14", "close": 33.13, "volume": 1289880.0}, {"date": "2020-09-15", "close": 32.93, "volume": 1112450.0}, {"date": "2020-09-16", "close": 32.7, "volume": 1117483.0}, {"date": "2020-09-17", "close": 32.55, "volume": 1273165.0}, {"date": "2020-09-18", "close": 31.28, "volume": 3181646.0}, {"date": "2020-09-21", "close": 30.43, "volume": 2055401.0}, {"date": "2020-09-22", "close": 30.58, "volume": 1423774.0}, {"date": "2020-09-23", "close": 29.54, "volume": 2039093.0}, {"date": "2020-09-24", "close": 30.0, "volume": 1331153.0}, {"date": "2020-09-25", "close": 29.92, "volume": 2300862.0}, {"date": "2020-09-28", "close": 30.21, "volume": 1198632.0}, {"date": "2020-09-29", "close": 29.72, "volume": 1322729.0}, {"date": "2020-09-30", "close": 29.94, "volume": 1369312.0}, {"date": "2020-10-01", "close": 31.09, "volume": 1092651.0}, {"date": "2020-10-02", "close": 31.67, "volume": 1664911.0}, {"date": "2020-10-05", "close": 31.64, "volume": 1021162.0}, {"date": "2020-10-06", "close": 31.64, "volume": 1137422.0}, {"date": "2020-10-07", "close": 31.22, "volume": 639104.0}, {"date": "2020-10-08", "close": 31.68, "volume": 1152458.0}, {"date": "2020-10-09", "close": 31.05, "volume": 1168892.0}, {"date": "2020-10-12", "close": 31.36, "volume": 839518.0}, {"date": "2020-10-13", "close": 30.93, "volume": 942425.0}, {"date": "2020-10-14", "close": 30.71, "volume": 1070702.0}, {"date": "2020-10-15", "close": 30.93, "volume": 741587.0}, {"date": "2020-10-16", "close": 30.54, "volume": 1041706.0}, {"date": "2020-10-19", "close": 29.41, "volume": 1941447.0}, {"date": "2020-10-20", "close": 30.06, "volume": 1028986.0}, {"date": "2020-10-21", "close": 30.01, "volume": 874115.0}, {"date": "2020-10-22", "close": 30.32, "volume": 1198370.0}, {"date": "2020-10-23", "close": 30.93, "volume": 948675.0}, {"date": "2020-10-26", "close": 30.61, "volume": 816771.0}, {"date": "2020-10-27", "close": 29.87, "volume": 971542.0}, {"date": "2020-10-28", "close": 29.12, "volume": 1967375.0}, {"date": "2020-10-29", "close": 29.71, "volume": 1670344.0}, {"date": "2020-10-30", "close": 28.81, "volume": 1850348.0}, {"date": "2020-11-02", "close": 29.74, "volume": 1260633.0}, {"date": "2020-11-03", "close": 30.23, "volume": 1532759.0}, {"date": "2020-11-04", "close": 29.76, "volume": 725864.0}, {"date": "2020-11-05", "close": 29.74, "volume": 852929.0}, {"date": "2020-11-06", "close": 29.21, "volume": 909847.0}, {"date": "2020-11-09", "close": 34.48, "volume": 4864684.0}, {"date": "2020-11-10", "close": 34.89, "volume": 2608703.0}, {"date": "2020-11-11", "close": 34.5, "volume": 1387677.0}, {"date": "2020-11-12", "close": 33.68, "volume": 1978389.0}, {"date": "2020-11-13", "close": 35.32, "volume": 1719602.0}, {"date": "2020-11-16", "close": 34.99, "volume": 2036704.0}, {"date": "2020-11-17", "close": 35.14, "volume": 2045843.0}, {"date": "2020-11-18", "close": 33.74, "volume": 1280422.0}, {"date": "2020-11-19", "close": 34.51, "volume": 1174881.0}, {"date": "2020-11-20", "close": 34.41, "volume": 1672868.0}, {"date": "2020-11-23", "close": 34.75, "volume": 1782851.0}, {"date": "2020-11-24", "close": 36.79, "volume": 3728641.0}, {"date": "2020-11-25", "close": 36.28, "volume": 1770298.0}, {"date": "2020-11-27", "close": 35.85, "volume": 612449.0}, {"date": "2020-11-30", "close": 35.22, "volume": 3574696.0}, {"date": "2020-12-01", "close": 36.35, "volume": 1750533.0}, {"date": "2020-12-02", "close": 36.83, "volume": 2606805.0}, {"date": "2020-12-03", "close": 37.79, "volume": 1981604.0}, {"date": "2020-12-04", "close": 37.76, "volume": 1994259.0}, {"date": "2020-12-07", "close": 37.91, "volume": 2873936.0}, {"date": "2020-12-08", "close": 37.95, "volume": 2241439.0}, {"date": "2020-12-09", "close": 37.87, "volume": 1547447.0}, {"date": "2020-12-10", "close": 37.32, "volume": 2966811.0}, {"date": "2020-12-11", "close": 37.59, "volume": 1221084.0}, {"date": "2020-12-14", "close": 37.49, "volume": 2037325.0}, {"date": "2020-12-15", "close": 38.76, "volume": 1575515.0}, {"date": "2020-12-16", "close": 38.07, "volume": 1542603.0}, {"date": "2020-12-17", "close": 37.88, "volume": 1298760.0}, {"date": "2020-12-18", "close": 37.28, "volume": 3338728.0}, {"date": "2020-12-21", "close": 37.1, "volume": 1154327.0}, {"date": "2020-12-22", "close": 37.12, "volume": 1256569.0}, {"date": "2020-12-23", "close": 36.65, "volume": 1082710.0}, {"date": "2020-12-24", "close": 37.22, "volume": 328419.0}, {"date": "2020-12-28", "close": 37.33, "volume": 961237.0}, {"date": "2020-12-29", "close": 36.75, "volume": 642455.0}, {"date": "2020-12-30", "close": 36.82, "volume": 838741.0}, {"date": "2020-12-31", "close": 36.32, "volume": 2121870.0}, {"date": "2021-01-04", "close": 35.03, "volume": 2191275.0}, {"date": "2021-01-05", "close": 35.84, "volume": 1520151.0}, {"date": "2021-01-06", "close": 36.42, "volume": 2554803.0}, {"date": "2021-01-07", "close": 35.5, "volume": 2481824.0}, {"date": "2021-01-08", "close": 35.45, "volume": 1986409.0}, {"date": "2021-01-11", "close": 35.17, "volume": 2104472.0}, {"date": "2021-01-12", "close": 35.51, "volume": 1279417.0}, {"date": "2021-01-13", "close": 35.62, "volume": 2811688.0}, {"date": "2021-01-14", "close": 35.44, "volume": 3147177.0}, {"date": "2021-01-15", "close": 35.85, "volume": 1685526.0}, {"date": "2021-01-19", "close": 35.65, "volume": 1459239.0}, {"date": "2021-01-20", "close": 36.36, "volume": 1615020.0}, {"date": "2021-01-21", "close": 35.97, "volume": 1337047.0}, {"date": "2021-01-22", "close": 35.97, "volume": 908664.0}, {"date": "2021-01-25", "close": 36.07, "volume": 1004208.0}, {"date": "2021-01-26", "close": 36.15, "volume": 881072.0}, {"date": "2021-01-27", "close": 36.13, "volume": 2338117.0}, {"date": "2021-01-28", "close": 36.82, "volume": 1874273.0}, {"date": "2021-01-29", "close": 36.22, "volume": 1757732.0}, {"date": "2021-02-01", "close": 37.13, "volume": 1798214.0}, {"date": "2021-02-02", "close": 37.22, "volume": 1166982.0}, {"date": "2021-02-03", "close": 37.07, "volume": 1440866.0}, {"date": "2021-02-04", "close": 37.18, "volume": 1636163.0}, {"date": "2021-02-05", "close": 36.85, "volume": 1854352.0}, {"date": "2021-02-08", "close": 36.34, "volume": 1453360.0}, {"date": "2021-02-09", "close": 36.64, "volume": 1817129.0}, {"date": "2021-02-10", "close": 37.13, "volume": 1140589.0}, {"date": "2021-02-11", "close": 37.88, "volume": 1526070.0}, {"date": "2021-02-12", "close": 37.45, "volume": 996501.0}, {"date": "2021-02-16", "close": 36.82, "volume": 1797283.0}, {"date": "2021-02-17", "close": 36.92, "volume": 1781176.0}, {"date": "2021-02-18", "close": 36.78, "volume": 1137699.0}, {"date": "2021-02-19", "close": 37.3, "volume": 1144855.0}, {"date": "2021-02-22", "close": 38.0, "volume": 1330653.0}, {"date": "2021-02-23", "close": 37.63, "volume": 1049435.0}, {"date": "2021-02-24", "close": 38.8, "volume": 1617077.0}, {"date": "2021-02-25", "close": 37.79, "volume": 1496328.0}, {"date": "2021-02-26", "close": 37.14, "volume": 1472663.0}, {"date": "2021-03-01", "close": 37.83, "volume": 1547624.0}, {"date": "2021-03-02", "close": 37.2, "volume": 1396784.0}, {"date": "2021-03-03", "close": 37.34, "volume": 1520126.0}, {"date": "2021-03-04", "close": 37.16, "volume": 1477493.0}, {"date": "2021-03-05", "close": 37.52, "volume": 2123890.0}, {"date": "2021-03-08", "close": 37.33, "volume": 2897141.0}, {"date": "2021-03-09", "close": 37.04, "volume": 2579941.0}, {"date": "2021-03-10", "close": 37.42, "volume": 1513666.0}, {"date": "2021-03-11", "close": 37.06, "volume": 1258448.0}, {"date": "2021-03-12", "close": 37.5, "volume": 2464387.0}, {"date": "2021-03-15", "close": 38.29, "volume": 2680382.0}, {"date": "2021-03-16", "close": 37.8, "volume": 2734794.0}, {"date": "2021-03-17", "close": 38.22, "volume": 4039721.0}, {"date": "2021-03-18", "close": 37.15, "volume": 2273897.0}, {"date": "2021-03-19", "close": 36.5, "volume": 4501068.0}, {"date": "2021-03-22", "close": 36.7, "volume": 1818053.0}, {"date": "2021-03-23", "close": 36.71, "volume": 2026660.0}, {"date": "2021-03-24", "close": 36.55, "volume": 2348194.0}, {"date": "2021-03-25", "close": 36.88, "volume": 3371472.0}, {"date": "2021-03-26", "close": 37.08, "volume": 2602472.0}, {"date": "2021-03-29", "close": 36.99, "volume": 1572710.0}, {"date": "2021-03-30", "close": 37.14, "volume": 1227406.0}, {"date": "2021-03-31", "close": 36.63, "volume": 2312734.0}, {"date": "2021-04-01", "close": 38.46, "volume": 2037074.0}, {"date": "2021-04-05", "close": 38.37, "volume": 2176876.0}, {"date": "2021-04-06", "close": 38.98, "volume": 2077369.0}, {"date": "2021-04-07", "close": 39.16, "volume": 1576138.0}, {"date": "2021-04-08", "close": 38.62, "volume": 1373865.0}, {"date": "2021-04-09", "close": 37.59, "volume": 2598408.0}, {"date": "2021-04-12", "close": 37.86, "volume": 2027296.0}, {"date": "2021-04-13", "close": 37.58, "volume": 2372536.0}, {"date": "2021-04-14", "close": 37.14, "volume": 2693153.0}, {"date": "2021-04-15", "close": 37.14, "volume": 2166451.0}, {"date": "2021-04-16", "close": 37.31, "volume": 1933205.0}, {"date": "2021-04-19", "close": 37.29, "volume": 1299828.0}, {"date": "2021-04-20", "close": 37.93, "volume": 1273657.0}, {"date": "2021-04-21", "close": 38.08, "volume": 1060280.0}, {"date": "2021-04-22", "close": 37.89, "volume": 914409.0}, {"date": "2021-04-23", "close": 37.89, "volume": 1004124.0}, {"date": "2021-04-26", "close": 38.44, "volume": 1067025.0}, {"date": "2021-04-27", "close": 38.41, "volume": 1373700.0}, {"date": "2021-04-28", "close": 38.55, "volume": 1319300.0}, {"date": "2021-04-29", "close": 38.68, "volume": 1664651.0}, {"date": "2021-04-30", "close": 38.0, "volume": 1834135.0}, {"date": "2021-05-03", "close": 38.05, "volume": 1970135.0}, {"date": "2021-05-04", "close": 37.23, "volume": 2286688.0}, {"date": "2021-05-05", "close": 35.79, "volume": 2126252.0}, {"date": "2021-05-06", "close": 36.32, "volume": 1993127.0}, {"date": "2021-05-07", "close": 36.5, "volume": 1674111.0}, {"date": "2021-05-10", "close": 36.43, "volume": 2335214.0}, {"date": "2021-05-11", "close": 36.08, "volume": 1946675.0}, {"date": "2021-05-12", "close": 34.86, "volume": 2390742.0}, {"date": "2021-05-13", "close": 35.42, "volume": 1673989.0}, {"date": "2021-05-14", "close": 35.81, "volume": 2054482.0}, {"date": "2021-05-17", "close": 35.99, "volume": 2139443.0}, {"date": "2021-05-18", "close": 36.01, "volume": 2645647.0}, {"date": "2021-05-19", "close": 35.81, "volume": 2586107.0}, {"date": "2021-05-20", "close": 36.15, "volume": 2067579.0}, {"date": "2021-05-21", "close": 36.11, "volume": 1504146.0}, {"date": "2021-05-24", "close": 36.58, "volume": 1708500.0}, {"date": "2021-05-25", "close": 36.48, "volume": 2094262.0}, {"date": "2021-05-26", "close": 36.82, "volume": 1520929.0}, {"date": "2021-05-27", "close": 36.51, "volume": 2786069.0}, {"date": "2021-05-28", "close": 36.62, "volume": 1656980.0}, {"date": "2021-06-01", "close": 37.51, "volume": 2058887.0}, {"date": "2021-06-02", "close": 37.98, "volume": 2013609.0}, {"date": "2021-06-03", "close": 37.5, "volume": 1662897.0}, {"date": "2021-06-04", "close": 37.16, "volume": 1459150.0}, {"date": "2021-06-07", "close": 37.56, "volume": 1440619.0}, {"date": "2021-06-08", "close": 36.69, "volume": 3869994.0}, {"date": "2021-06-09", "close": 37.37, "volume": 1641432.0}, {"date": "2021-06-10", "close": 37.75, "volume": 1428545.0}, {"date": "2021-06-11", "close": 37.74, "volume": 1481490.0}, {"date": "2021-06-14", "close": 37.79, "volume": 2147177.0}, {"date": "2021-06-15", "close": 37.07, "volume": 1945040.0}, {"date": "2021-06-16", "close": 37.24, "volume": 3585646.0}, {"date": "2021-06-17", "close": 36.33, "volume": 3180034.0}, {"date": "2021-06-18", "close": 35.85, "volume": 3364507.0}, {"date": "2021-06-21", "close": 36.7, "volume": 1561713.0}, {"date": "2021-06-22", "close": 36.64, "volume": 2696615.0}, {"date": "2021-06-23", "close": 36.61, "volume": 1958118.0}, {"date": "2021-06-24", "close": 36.5, "volume": 1963908.0}, {"date": "2021-06-25", "close": 36.87, "volume": 1872435.0}, {"date": "2021-06-28", "close": 36.59, "volume": 1618023.0}, {"date": "2021-06-29", "close": 36.37, "volume": 1375396.0}, {"date": "2021-06-30", "close": 36.29, "volume": 1443556.0}, {"date": "2021-07-01", "close": 36.47, "volume": 1896642.0}, {"date": "2021-07-02", "close": 36.67, "volume": 1140708.0}, {"date": "2021-07-06", "close": 37.07, "volume": 2075124.0}, {"date": "2021-07-07", "close": 36.72, "volume": 1166719.0}, {"date": "2021-07-08", "close": 36.44, "volume": 1194307.0}, {"date": "2021-07-09", "close": 37.19, "volume": 1811657.0}, {"date": "2021-07-12", "close": 37.47, "volume": 2622247.0}, {"date": "2021-07-13", "close": 36.86, "volume": 1952065.0}, {"date": "2021-07-14", "close": 37.18, "volume": 1404428.0}, {"date": "2021-07-15", "close": 36.91, "volume": 1523687.0}, {"date": "2021-07-16", "close": 37.28, "volume": 1403396.0}, {"date": "2021-07-19", "close": 36.2, "volume": 2516398.0}, {"date": "2021-07-20", "close": 37.3, "volume": 2465469.0}, {"date": "2021-07-21", "close": 37.44, "volume": 1671053.0}, {"date": "2021-07-22", "close": 37.09, "volume": 2243778.0}, {"date": "2021-07-23", "close": 37.43, "volume": 1294003.0}, {"date": "2021-07-26", "close": 37.29, "volume": 1314527.0}, {"date": "2021-07-27", "close": 37.5, "volume": 1733100.0}, {"date": "2021-07-28", "close": 37.24, "volume": 1534810.0}, {"date": "2021-07-29", "close": 37.37, "volume": 2144464.0}, {"date": "2021-07-30", "close": 36.28, "volume": 2103516.0}, {"date": "2021-08-02", "close": 36.02, "volume": 1957137.0}, {"date": "2021-08-03", "close": 34.6, "volume": 4886065.0}, {"date": "2021-08-04", "close": 34.83, "volume": 3832057.0}, {"date": "2021-08-05", "close": 35.01, "volume": 2770188.0}, {"date": "2021-08-06", "close": 35.12, "volume": 1843391.0}, {"date": "2021-08-09", "close": 35.07, "volume": 2052177.0}, {"date": "2021-08-10", "close": 34.89, "volume": 2053765.0}, {"date": "2021-08-11", "close": 35.13, "volume": 1504695.0}, {"date": "2021-08-12", "close": 34.74, "volume": 1729048.0}, {"date": "2021-08-13", "close": 34.89, "volume": 1495248.0}, {"date": "2021-08-16", "close": 34.25, "volume": 1886555.0}, {"date": "2021-08-17", "close": 34.44, "volume": 1803513.0}, {"date": "2021-08-18", "close": 33.4, "volume": 2771349.0}, {"date": "2021-08-19", "close": 32.74, "volume": 2134232.0}, {"date": "2021-08-20", "close": 32.54, "volume": 2033126.0}, {"date": "2021-08-23", "close": 32.7, "volume": 1669276.0}, {"date": "2021-08-24", "close": 33.26, "volume": 1583829.0}, {"date": "2021-08-25", "close": 33.5, "volume": 1549470.0}, {"date": "2021-08-26", "close": 32.69, "volume": 1694832.0}, {"date": "2021-08-27", "close": 33.04, "volume": 1401375.0}, {"date": "2021-08-30", "close": 33.02, "volume": 1672230.0}, {"date": "2021-08-31", "close": 33.53, "volume": 2017296.0}, {"date": "2021-09-01", "close": 33.79, "volume": 1949814.0}, {"date": "2021-09-02", "close": 33.85, "volume": 1497817.0}, {"date": "2021-09-03", "close": 33.82, "volume": 1241469.0}, {"date": "2021-09-07", "close": 33.33, "volume": 2015391.0}, {"date": "2021-09-08", "close": 33.89, "volume": 1584434.0}, {"date": "2021-09-09", "close": 33.6, "volume": 1669471.0}, {"date": "2021-09-10", "close": 33.1, "volume": 1984391.0}, {"date": "2021-09-13", "close": 32.8, "volume": 2524497.0}, {"date": "2021-09-14", "close": 32.44, "volume": 2745334.0}, {"date": "2021-09-15", "close": 32.2, "volume": 3212141.0}, {"date": "2021-09-16", "close": 32.46, "volume": 1951323.0}, {"date": "2021-09-17", "close": 31.87, "volume": 3699210.0}, {"date": "2021-09-20", "close": 31.95, "volume": 2647106.0}, {"date": "2021-09-21", "close": 31.13, "volume": 2867754.0}, {"date": "2021-09-22", "close": 31.28, "volume": 1998538.0}, {"date": "2021-09-23", "close": 31.49, "volume": 2179940.0}, {"date": "2021-09-24", "close": 30.86, "volume": 2624282.0}, {"date": "2021-09-27", "close": 30.72, "volume": 2223531.0}, {"date": "2021-09-28", "close": 30.36, "volume": 3870726.0}, {"date": "2021-09-29", "close": 30.33, "volume": 2110344.0}, {"date": "2021-09-30", "close": 29.96, "volume": 2490427.0}, {"date": "2021-10-01", "close": 30.34, "volume": 2656125.0}, {"date": "2021-10-04", "close": 30.15, "volume": 2084279.0}, {"date": "2021-10-05", "close": 29.63, "volume": 3500803.0}, {"date": "2021-10-06", "close": 29.7, "volume": 2328799.0}, {"date": "2021-10-07", "close": 29.76, "volume": 1534721.0}, {"date": "2021-10-08", "close": 29.51, "volume": 2019135.0}, {"date": "2021-10-11", "close": 29.43, "volume": 3047022.0}, {"date": "2021-10-12", "close": 29.91, "volume": 2777347.0}, {"date": "2021-10-13", "close": 30.5, "volume": 2872953.0}, {"date": "2021-10-14", "close": 30.7, "volume": 3203522.0}, {"date": "2021-10-15", "close": 31.27, "volume": 3141848.0}, {"date": "2021-10-18", "close": 31.39, "volume": 1980689.0}, {"date": "2021-10-19", "close": 31.45, "volume": 2648422.0}, {"date": "2021-10-20", "close": 31.63, "volume": 2001861.0}, {"date": "2021-10-21", "close": 30.92, "volume": 2630824.0}, {"date": "2021-10-22", "close": 30.56, "volume": 2564838.0}, {"date": "2021-10-25", "close": 29.88, "volume": 2695176.0}, {"date": "2021-10-26", "close": 29.81, "volume": 2371841.0}, {"date": "2021-10-27", "close": 29.96, "volume": 3474092.0}, {"date": "2021-10-28", "close": 30.46, "volume": 1806435.0}, {"date": "2021-10-29", "close": 29.36, "volume": 3488358.0}, {"date": "2021-11-01", "close": 30.11, "volume": 3000286.0}, {"date": "2021-11-02", "close": 29.87, "volume": 2933833.0}, {"date": "2021-11-03", "close": 29.88, "volume": 3144324.0}, {"date": "2021-11-04", "close": 28.75, "volume": 3393076.0}, {"date": "2021-11-05", "close": 29.93, "volume": 3994543.0}, {"date": "2021-11-08", "close": 28.91, "volume": 4622058.0}, {"date": "2021-11-09", "close": 28.48, "volume": 3185676.0}, {"date": "2021-11-10", "close": 28.76, "volume": 3390144.0}, {"date": "2021-11-11", "close": 28.78, "volume": 2969602.0}, {"date": "2021-11-12", "close": 28.74, "volume": 2866858.0}, {"date": "2021-11-15", "close": 28.53, "volume": 5198560.0}, {"date": "2021-11-16", "close": 28.87, "volume": 3577011.0}, {"date": "2021-11-17", "close": 29.45, "volume": 4710066.0}, {"date": "2021-11-18", "close": 29.47, "volume": 4455725.0}, {"date": "2021-11-19", "close": 29.19, "volume": 4607941.0}, {"date": "2021-11-22", "close": 29.0, "volume": 2871995.0}, {"date": "2021-11-23", "close": 29.25, "volume": 2947839.0}, {"date": "2021-11-24", "close": 29.18, "volume": 2597826.0}, {"date": "2021-11-26", "close": 28.05, "volume": 2781245.0}, {"date": "2021-11-29", "close": 27.76, "volume": 4426863.0}, {"date": "2021-11-30", "close": 27.94, "volume": 17025260.0}, {"date": "2021-12-01", "close": 27.47, "volume": 3493645.0}, {"date": "2021-12-02", "close": 28.43, "volume": 3346219.0}, {"date": "2021-12-03", "close": 27.62, "volume": 3498409.0}, {"date": "2021-12-06", "close": 28.61, "volume": 3351699.0}, {"date": "2021-12-07", "close": 28.51, "volume": 2769370.0}, {"date": "2021-12-08", "close": 28.71, "volume": 1909725.0}, {"date": "2021-12-09", "close": 28.37, "volume": 1944690.0}, {"date": "2021-12-10", "close": 28.01, "volume": 1983205.0}, {"date": "2021-12-13", "close": 28.09, "volume": 2958395.0}, {"date": "2021-12-14", "close": 27.87, "volume": 4005043.0}, {"date": "2021-12-15", "close": 27.8, "volume": 2237382.0}, {"date": "2021-12-16", "close": 27.61, "volume": 3133844.0}, {"date": "2021-12-17", "close": 28.02, "volume": 6600498.0}, {"date": "2021-12-20", "close": 27.42, "volume": 3719225.0}, {"date": "2021-12-21", "close": 28.28, "volume": 2230684.0}, {"date": "2021-12-22", "close": 28.33, "volume": 2238574.0}, {"date": "2021-12-23", "close": 28.22, "volume": 2164140.0}, {"date": "2021-12-27", "close": 28.52, "volume": 2810097.0}, {"date": "2021-12-28", "close": 29.15, "volume": 2696163.0}, {"date": "2021-12-29", "close": 29.31, "volume": 1769063.0}, {"date": "2021-12-30", "close": 29.65, "volume": 3107643.0}, {"date": "2021-12-31", "close": 29.59, "volume": 2062151.0}, {"date": "2022-01-03", "close": 30.08, "volume": 2009072.0}, {"date": "2022-01-04", "close": 30.43, "volume": 2472911.0}, {"date": "2022-01-05", "close": 30.4, "volume": 2245676.0}, {"date": "2022-01-06", "close": 30.91, "volume": 2735574.0}, {"date": "2022-01-07", "close": 31.37, "volume": 3019660.0}, {"date": "2022-01-10", "close": 31.13, "volume": 2215555.0}, {"date": "2022-01-11", "close": 31.28, "volume": 1615587.0}, {"date": "2022-01-12", "close": 30.58, "volume": 2523324.0}, {"date": "2022-01-13", "close": 31.17, "volume": 1716844.0}, {"date": "2022-01-14", "close": 31.63, "volume": 2659113.0}, {"date": "2022-01-18", "close": 31.56, "volume": 4355790.0}, {"date": "2022-01-19", "close": 31.44, "volume": 3472866.0}, {"date": "2022-01-20", "close": 30.59, "volume": 3817655.0}, {"date": "2022-01-21", "close": 30.39, "volume": 3058163.0}, {"date": "2022-01-24", "close": 30.31, "volume": 3262901.0}, {"date": "2022-01-25", "close": 30.48, "volume": 2860201.0}, {"date": "2022-01-26", "close": 30.0, "volume": 3095404.0}, {"date": "2022-01-27", "close": 30.06, "volume": 2133069.0}, {"date": "2022-01-28", "close": 30.82, "volume": 3224994.0}, {"date": "2022-01-31", "close": 31.48, "volume": 4310527.0}, {"date": "2022-02-01", "close": 30.99, "volume": 3529295.0}, {"date": "2022-02-02", "close": 30.37, "volume": 4399478.0}, {"date": "2022-02-03", "close": 28.4, "volume": 7578201.0}, {"date": "2022-02-04", "close": 27.2, "volume": 7045116.0}, {"date": "2022-02-07", "close": 27.52, "volume": 3983963.0}, {"date": "2022-02-08", "close": 27.62, "volume": 4317767.0}, {"date": "2022-02-09", "close": 28.53, "volume": 3879600.0}, {"date": "2022-02-10", "close": 28.43, "volume": 4000112.0}, {"date": "2022-02-11", "close": 28.87, "volume": 5154278.0}, {"date": "2022-02-14", "close": 28.47, "volume": 3356364.0}, {"date": "2022-02-15", "close": 28.56, "volume": 2646326.0}, {"date": "2022-02-16", "close": 29.3, "volume": 2213295.0}, {"date": "2022-02-17", "close": 28.82, "volume": 2873213.0}, {"date": "2022-02-18", "close": 28.35, "volume": 3036027.0}, {"date": "2022-02-22", "close": 28.14, "volume": 1868997.0}, {"date": "2022-02-23", "close": 27.57, "volume": 1802599.0}, {"date": "2022-02-24", "close": 27.73, "volume": 2559226.0}, {"date": "2022-02-25", "close": 28.46, "volume": 2108418.0}, {"date": "2022-02-28", "close": 28.17, "volume": 2971351.0}, {"date": "2022-03-01", "close": 27.53, "volume": 3561458.0}, {"date": "2022-03-02", "close": 28.11, "volume": 2592105.0}, {"date": "2022-03-03", "close": 28.12, "volume": 2079294.0}, {"date": "2022-03-04", "close": 28.3, "volume": 1671355.0}, {"date": "2022-03-07", "close": 27.75, "volume": 1849140.0}, {"date": "2022-03-08", "close": 28.34, "volume": 2202636.0}, {"date": "2022-03-09", "close": 28.47, "volume": 1685542.0}, {"date": "2022-03-10", "close": 28.71, "volume": 1508842.0}, {"date": "2022-03-11", "close": 28.73, "volume": 1276857.0}, {"date": "2022-03-14", "close": 28.53, "volume": 2568706.0}, {"date": "2022-03-15", "close": 28.36, "volume": 2372328.0}, {"date": "2022-03-16", "close": 28.66, "volume": 2473582.0}, {"date": "2022-03-17", "close": 29.05, "volume": 1861443.0}, {"date": "2022-03-18", "close": 28.98, "volume": 2984297.0}, {"date": "2022-03-21", "close": 29.08, "volume": 1470364.0}, {"date": "2022-03-22", "close": 29.2, "volume": 2460830.0}, {"date": "2022-03-23", "close": 29.37, "volume": 1745695.0}, {"date": "2022-03-24", "close": 30.02, "volume": 2429152.0}, {"date": "2022-03-25", "close": 30.6, "volume": 2076828.0}, {"date": "2022-03-28", "close": 30.76, "volume": 2033690.0}, {"date": "2022-03-29", "close": 31.52, "volume": 2377580.0}, {"date": "2022-03-30", "close": 31.67, "volume": 2104395.0}, {"date": "2022-03-31", "close": 31.16, "volume": 2185112.0}, {"date": "2022-04-01", "close": 31.77, "volume": 2244139.0}, {"date": "2022-04-04", "close": 31.02, "volume": 2491596.0}, {"date": "2022-04-05", "close": 29.11, "volume": 5508107.0}, {"date": "2022-04-06", "close": 29.08, "volume": 3420445.0}, {"date": "2022-04-07", "close": 28.65, "volume": 2364447.0}, {"date": "2022-04-08", "close": 28.62, "volume": 1244287.0}, {"date": "2022-04-11", "close": 28.67, "volume": 2450749.0}, {"date": "2022-04-12", "close": 27.33, "volume": 6278041.0}, {"date": "2022-04-13", "close": 27.21, "volume": 4250935.0}, {"date": "2022-04-14", "close": 27.47, "volume": 2975108.0}, {"date": "2022-04-18", "close": 26.49, "volume": 3851396.0}, {"date": "2022-04-19", "close": 26.87, "volume": 2766821.0}, {"date": "2022-04-20", "close": 27.6, "volume": 2995378.0}, {"date": "2022-04-21", "close": 27.51, "volume": 2549767.0}, {"date": "2022-04-22", "close": 27.31, "volume": 3041447.0}, {"date": "2022-04-25", "close": 27.76, "volume": 3482087.0}, {"date": "2022-04-26", "close": 27.22, "volume": 3981428.0}, {"date": "2022-04-27", "close": 26.65, "volume": 3655271.0}, {"date": "2022-04-28", "close": 27.09, "volume": 3364834.0}, {"date": "2022-04-29", "close": 25.48, "volume": 5793007.0}, {"date": "2022-05-02", "close": 25.13, "volume": 5169939.0}, {"date": "2022-05-03", "close": 28.82, "volume": 8330239.0}, {"date": "2022-05-04", "close": 28.94, "volume": 3584410.0}, {"date": "2022-05-05", "close": 29.08, "volume": 3690945.0}, {"date": "2022-05-06", "close": 28.35, "volume": 3509194.0}, {"date": "2022-05-09", "close": 28.02, "volume": 3145068.0}, {"date": "2022-05-10", "close": 27.14, "volume": 2449848.0}, {"date": "2022-05-11", "close": 27.1, "volume": 2419046.0}, {"date": "2022-05-12", "close": 27.93, "volume": 2756394.0}, {"date": "2022-05-13", "close": 28.43, "volume": 2977788.0}, {"date": "2022-05-16", "close": 29.16, "volume": 2941131.0}, {"date": "2022-05-17", "close": 30.14, "volume": 3175761.0}, {"date": "2022-05-18", "close": 29.82, "volume": 3221741.0}, {"date": "2022-05-19", "close": 28.69, "volume": 4324485.0}, {"date": "2022-05-20", "close": 28.75, "volume": 2780845.0}, {"date": "2022-05-23", "close": 28.5, "volume": 1632455.0}, {"date": "2022-05-24", "close": 29.18, "volume": 2904585.0}, {"date": "2022-05-25", "close": 29.73, "volume": 1814895.0}, {"date": "2022-05-26", "close": 29.52, "volume": 1952143.0}, {"date": "2022-05-27", "close": 29.62, "volume": 1159758.0}, {"date": "2022-05-31", "close": 29.77, "volume": 2030694.0}, {"date": "2022-06-01", "close": 29.53, "volume": 1619315.0}, {"date": "2022-06-02", "close": 29.23, "volume": 1292087.0}, {"date": "2022-06-03", "close": 29.0, "volume": 1458648.0}, {"date": "2022-06-06", "close": 28.69, "volume": 1610777.0}, {"date": "2022-06-07", "close": 29.9, "volume": 1699391.0}, {"date": "2022-06-08", "close": 29.55, "volume": 1968132.0}, {"date": "2022-06-09", "close": 29.92, "volume": 2980181.0}, {"date": "2022-06-10", "close": 30.03, "volume": 2399689.0}, {"date": "2022-06-13", "close": 28.32, "volume": 2721579.0}, {"date": "2022-06-14", "close": 27.66, "volume": 3234955.0}, {"date": "2022-06-15", "close": 28.31, "volume": 2903339.0}, {"date": "2022-06-16", "close": 27.26, "volume": 3252468.0}, {"date": "2022-06-17", "close": 27.7, "volume": 4357066.0}, {"date": "2022-06-21", "close": 27.51, "volume": 3302587.0}, {"date": "2022-06-22", "close": 27.83, "volume": 1539087.0}, {"date": "2022-06-23", "close": 28.32, "volume": 1815792.0}, {"date": "2022-06-24", "close": 29.19, "volume": 2630773.0}, {"date": "2022-06-27", "close": 29.44, "volume": 1595865.0}, {"date": "2022-06-28", "close": 29.15, "volume": 1211283.0}, {"date": "2022-06-29", "close": 29.1, "volume": 1489577.0}, {"date": "2022-06-30", "close": 28.19, "volume": 2118078.0}, {"date": "2022-07-01", "close": 28.79, "volume": 1535350.0}, {"date": "2022-07-05", "close": 28.86, "volume": 1897022.0}, {"date": "2022-07-06", "close": 28.64, "volume": 2578067.0}, {"date": "2022-07-07", "close": 29.18, "volume": 2219397.0}, {"date": "2022-07-08", "close": 29.46, "volume": 1625367.0}, {"date": "2022-07-11", "close": 29.22, "volume": 1813240.0}, {"date": "2022-07-12", "close": 29.51, "volume": 1863606.0}, {"date": "2022-07-13", "close": 29.35, "volume": 2189635.0}, {"date": "2022-07-14", "close": 29.79, "volume": 1803047.0}, {"date": "2022-07-15", "close": 30.4, "volume": 1945150.0}, {"date": "2022-07-18", "close": 30.32, "volume": 1452728.0}, {"date": "2022-07-19", "close": 30.84, "volume": 1516234.0}, {"date": "2022-07-20", "close": 30.4, "volume": 1600535.0}, {"date": "2022-07-21", "close": 30.4, "volume": 1528664.0}, {"date": "2022-07-22", "close": 30.68, "volume": 1414189.0}, {"date": "2022-07-25", "close": 30.98, "volume": 1959704.0}, {"date": "2022-07-26", "close": 31.01, "volume": 1717457.0}, {"date": "2022-07-27", "close": 31.2, "volume": 1367699.0}, {"date": "2022-07-28", "close": 31.48, "volume": 1976705.0}, {"date": "2022-07-29", "close": 31.0, "volume": 1782493.0}, {"date": "2022-08-01", "close": 31.38, "volume": 2779712.0}, {"date": "2022-08-02", "close": 31.57, "volume": 3359868.0}, {"date": "2022-08-03", "close": 32.05, "volume": 3515073.0}, {"date": "2022-08-04", "close": 31.36, "volume": 1566553.0}, {"date": "2022-08-05", "close": 31.99, "volume": 2116490.0}, {"date": "2022-08-08", "close": 32.9, "volume": 2043529.0}, {"date": "2022-08-09", "close": 33.18, "volume": 1571896.0}, {"date": "2022-08-10", "close": 33.23, "volume": 1524439.0}, {"date": "2022-08-11", "close": 33.1, "volume": 1873992.0}, {"date": "2022-08-12", "close": 33.56, "volume": 1404556.0}, {"date": "2022-08-15", "close": 33.54, "volume": 1410634.0}, {"date": "2022-08-16", "close": 33.37, "volume": 1489699.0}, {"date": "2022-08-17", "close": 33.37, "volume": 1259335.0}, {"date": "2022-08-18", "close": 33.28, "volume": 1155002.0}, {"date": "2022-08-19", "close": 33.34, "volume": 1500634.0}, {"date": "2022-08-22", "close": 32.79, "volume": 1516868.0}, {"date": "2022-08-23", "close": 32.49, "volume": 1418255.0}, {"date": "2022-08-24", "close": 32.52, "volume": 1342634.0}, {"date": "2022-08-25", "close": 33.03, "volume": 983561.0}, {"date": "2022-08-26", "close": 32.8, "volume": 1517189.0}, {"date": "2022-08-29", "close": 32.74, "volume": 1031677.0}, {"date": "2022-08-30", "close": 32.32, "volume": 1153109.0}, {"date": "2022-08-31", "close": 32.66, "volume": 1638192.0}, {"date": "2022-09-01", "close": 32.45, "volume": 1178181.0}, {"date": "2022-09-02", "close": 32.28, "volume": 1091770.0}, {"date": "2022-09-06", "close": 32.03, "volume": 1127385.0}, {"date": "2022-09-07", "close": 32.42, "volume": 1048802.0}, {"date": "2022-09-08", "close": 32.35, "volume": 1005506.0}, {"date": "2022-09-09", "close": 32.68, "volume": 947860.0}, {"date": "2022-09-12", "close": 32.9, "volume": 1333549.0}, {"date": "2022-09-13", "close": 31.97, "volume": 1168659.0}, {"date": "2022-09-14", "close": 30.31, "volume": 4539058.0}, {"date": "2022-09-15", "close": 30.44, "volume": 1695075.0}, {"date": "2022-09-16", "close": 31.07, "volume": 3456336.0}, {"date": "2022-09-19", "close": 31.7, "volume": 1780093.0}, {"date": "2022-09-20", "close": 31.76, "volume": 4045762.0}, {"date": "2022-09-21", "close": 31.52, "volume": 1868038.0}, {"date": "2022-09-22", "close": 30.77, "volume": 1452144.0}, {"date": "2022-09-23", "close": 30.09, "volume": 2754353.0}, {"date": "2022-09-26", "close": 28.89, "volume": 4519292.0}, {"date": "2022-09-27", "close": 28.64, "volume": 3417068.0}, {"date": "2022-09-28", "close": 29.75, "volume": 2274219.0}, {"date": "2022-09-29", "close": 28.78, "volume": 2648508.0}, {"date": "2022-09-30", "close": 29.49, "volume": 2523451.0}, {"date": "2022-10-03", "close": 29.61, "volume": 2096970.0}, {"date": "2022-10-04", "close": 30.62, "volume": 2198791.0}, {"date": "2022-10-05", "close": 30.21, "volume": 1646134.0}, {"date": "2022-10-06", "close": 29.68, "volume": 1708638.0}, {"date": "2022-10-07", "close": 29.41, "volume": 2329742.0}, {"date": "2022-10-10", "close": 29.43, "volume": 2186425.0}, {"date": "2022-10-11", "close": 29.57, "volume": 3203276.0}, {"date": "2022-10-12", "close": 29.27, "volume": 1805086.0}, {"date": "2022-10-13", "close": 30.4, "volume": 2227251.0}, {"date": "2022-10-14", "close": 30.27, "volume": 2830902.0}, {"date": "2022-10-17", "close": 30.77, "volume": 2359459.0}, {"date": "2022-10-18", "close": 30.51, "volume": 2520489.0}, {"date": "2022-10-19", "close": 29.98, "volume": 1726901.0}, {"date": "2022-10-20", "close": 30.36, "volume": 1487953.0}, {"date": "2022-10-21", "close": 30.65, "volume": 1658707.0}, {"date": "2022-10-24", "close": 31.03, "volume": 2194147.0}, {"date": "2022-10-25", "close": 31.28, "volume": 2046820.0}, {"date": "2022-10-26", "close": 31.36, "volume": 1713685.0}, {"date": "2022-10-27", "close": 31.87, "volume": 1588800.0}, {"date": "2022-10-28", "close": 32.27, "volume": 1549509.0}, {"date": "2022-10-31", "close": 31.78, "volume": 1848635.0}, {"date": "2022-11-01", "close": 31.87, "volume": 1543415.0}, {"date": "2022-11-02", "close": 31.18, "volume": 2195011.0}, {"date": "2022-11-03", "close": 31.47, "volume": 4690576.0}, {"date": "2022-11-04", "close": 32.37, "volume": 2105808.0}, {"date": "2022-11-07", "close": 32.66, "volume": 1356982.0}, {"date": "2022-11-08", "close": 30.87, "volume": 4351562.0}, {"date": "2022-11-09", "close": 30.99, "volume": 1856927.0}, {"date": "2022-11-10", "close": 31.99, "volume": 2848526.0}, {"date": "2022-11-11", "close": 32.23, "volume": 1582672.0}, {"date": "2022-11-14", "close": 31.78, "volume": 2063365.0}, {"date": "2022-11-15", "close": 31.19, "volume": 2112546.0}, {"date": "2022-11-16", "close": 29.99, "volume": 2570668.0}, {"date": "2022-11-17", "close": 30.31, "volume": 1795899.0}, {"date": "2022-11-18", "close": 30.31, "volume": 1368342.0}, {"date": "2022-11-21", "close": 30.9, "volume": 1173358.0}, {"date": "2022-11-22", "close": 30.98, "volume": 1350721.0}, {"date": "2022-11-23", "close": 30.56, "volume": 1472742.0}, {"date": "2022-11-25", "close": 30.7, "volume": 736992.0}, {"date": "2022-11-28", "close": 29.62, "volume": 2220452.0}, {"date": "2022-11-29", "close": 30.08, "volume": 2649875.0}, {"date": "2022-11-30", "close": 30.28, "volume": 3259123.0}, {"date": "2022-12-01", "close": 29.99, "volume": 1793771.0}, {"date": "2022-12-02", "close": 30.23, "volume": 1935134.0}, {"date": "2022-12-05", "close": 29.64, "volume": 2426713.0}, {"date": "2022-12-06", "close": 29.94, "volume": 1792474.0}, {"date": "2022-12-07", "close": 29.24, "volume": 1518027.0}, {"date": "2022-12-08", "close": 29.91, "volume": 1415392.0}, {"date": "2022-12-09", "close": 29.81, "volume": 1231145.0}, {"date": "2022-12-12", "close": 29.57, "volume": 1837049.0}, {"date": "2022-12-13", "close": 29.41, "volume": 2439641.0}, {"date": "2022-12-14", "close": 29.44, "volume": 1807179.0}, {"date": "2022-12-15", "close": 29.27, "volume": 1756455.0}, {"date": "2022-12-16", "close": 28.64, "volume": 5052540.0}, {"date": "2022-12-19", "close": 28.01, "volume": 2314515.0}, {"date": "2022-12-20", "close": 28.06, "volume": 1468053.0}, {"date": "2022-12-21", "close": 28.19, "volume": 1590167.0}, {"date": "2022-12-22", "close": 28.1, "volume": 1610036.0}, {"date": "2022-12-23", "close": 28.38, "volume": 997068.0}, {"date": "2022-12-27", "close": 28.2, "volume": 1163781.0}, {"date": "2022-12-28", "close": 27.67, "volume": 1910368.0}, {"date": "2022-12-29", "close": 27.89, "volume": 1545310.0}, {"date": "2022-12-30", "close": 27.95, "volume": 1394154.0}, {"date": "2023-01-03", "close": 27.96, "volume": 2304852.0}, {"date": "2023-01-04", "close": 28.28, "volume": 1884754.0}, {"date": "2023-01-05", "close": 28.28, "volume": 2253769.0}, {"date": "2023-01-06", "close": 28.66, "volume": 1233460.0}, {"date": "2023-01-09", "close": 28.27, "volume": 1600650.0}, {"date": "2023-01-10", "close": 26.95, "volume": 9245363.0}, {"date": "2023-01-11", "close": 27.83, "volume": 4245559.0}, {"date": "2023-01-12", "close": 28.02, "volume": 2423454.0}, {"date": "2023-01-13", "close": 28.1, "volume": 2312026.0}, {"date": "2023-01-17", "close": 28.34, "volume": 2542836.0}, {"date": "2023-01-18", "close": 28.18, "volume": 1523008.0}, {"date": "2023-01-19", "close": 28.02, "volume": 1430103.0}, {"date": "2023-01-20", "close": 28.2, "volume": 1818339.0}, {"date": "2023-01-23", "close": 28.7, "volume": 1910198.0}, {"date": "2023-01-24", "close": 28.83, "volume": 1927826.0}, {"date": "2023-01-25", "close": 28.22, "volume": 2137411.0}, {"date": "2023-01-26", "close": 28.65, "volume": 1258713.0}, {"date": "2023-01-27", "close": 29.06, "volume": 1926303.0}, {"date": "2023-01-30", "close": 29.09, "volume": 2001338.0}, {"date": "2023-01-31", "close": 29.44, "volume": 2866907.0}, {"date": "2023-02-01", "close": 29.38, "volume": 2674123.0}, {"date": "2023-02-02", "close": 30.0, "volume": 2948442.0}, {"date": "2023-02-03", "close": 28.72, "volume": 3561573.0}, {"date": "2023-02-06", "close": 28.58, "volume": 3462112.0}, {"date": "2023-02-07", "close": 27.89, "volume": 3524205.0}, {"date": "2023-02-08", "close": 27.95, "volume": 1902226.0}, {"date": "2023-02-09", "close": 27.71, "volume": 2143508.0}, {"date": "2023-02-10", "close": 28.16, "volume": 2041372.0}, {"date": "2023-02-13", "close": 28.6, "volume": 1789146.0}, {"date": "2023-02-14", "close": 28.22, "volume": 1839635.0}, {"date": "2023-02-15", "close": 28.12, "volume": 3302795.0}, {"date": "2023-02-16", "close": 28.59, "volume": 2673801.0}, {"date": "2023-02-17", "close": 28.23, "volume": 2695947.0}, {"date": "2023-02-21", "close": 27.5, "volume": 2186072.0}, {"date": "2023-02-22", "close": 27.01, "volume": 2467299.0}, {"date": "2023-02-23", "close": 27.07, "volume": 2093435.0}, {"date": "2023-02-24", "close": 26.92, "volume": 2289146.0}, {"date": "2023-02-27", "close": 26.98, "volume": 1440114.0}, {"date": "2023-02-28", "close": 26.79, "volume": 2380402.0}, {"date": "2023-03-01", "close": 26.67, "volume": 2198630.0}, {"date": "2023-03-02", "close": 27.05, "volume": 2662536.0}, {"date": "2023-03-03", "close": 27.06, "volume": 1331892.0}, {"date": "2023-03-06", "close": 27.4, "volume": 2346938.0}, {"date": "2023-03-07", "close": 27.61, "volume": 2951102.0}, {"date": "2023-03-08", "close": 28.22, "volume": 3068945.0}, {"date": "2023-03-09", "close": 28.14, "volume": 3145890.0}, {"date": "2023-03-10", "close": 27.44, "volume": 3371940.0}, {"date": "2023-03-13", "close": 27.55, "volume": 2814484.0}, {"date": "2023-03-14", "close": 28.63, "volume": 2509795.0}, {"date": "2023-03-15", "close": 28.4, "volume": 2202473.0}, {"date": "2023-03-16", "close": 27.87, "volume": 1806376.0}, {"date": "2023-03-17", "close": 27.04, "volume": 2661102.0}, {"date": "2023-03-20", "close": 27.26, "volume": 1763191.0}, {"date": "2023-03-21", "close": 26.81, "volume": 1872696.0}, {"date": "2023-03-22", "close": 25.91, "volume": 1771872.0}, {"date": "2023-03-23", "close": 25.73, "volume": 1369759.0}, {"date": "2023-03-24", "close": 26.35, "volume": 1447030.0}, {"date": "2023-03-27", "close": 26.58, "volume": 1715430.0}, {"date": "2023-03-28", "close": 26.54, "volume": 1121178.0}, {"date": "2023-03-29", "close": 27.01, "volume": 2420805.0}, {"date": "2023-03-30", "close": 27.15, "volume": 1027399.0}, {"date": "2023-03-31", "close": 27.41, "volume": 1851741.0}, {"date": "2023-04-03", "close": 26.79, "volume": 2551944.0}, {"date": "2023-04-04", "close": 26.58, "volume": 1936777.0}, {"date": "2023-04-05", "close": 27.26, "volume": 2162580.0}, {"date": "2023-04-06", "close": 27.33, "volume": 1081630.0}, {"date": "2023-04-10", "close": 27.51, "volume": 1699996.0}, {"date": "2023-04-11", "close": 28.23, "volume": 1720137.0}, {"date": "2023-04-12", "close": 28.02, "volume": 1561595.0}, {"date": "2023-04-13", "close": 27.87, "volume": 1320180.0}, {"date": "2023-04-14", "close": 27.55, "volume": 1077590.0}, {"date": "2023-04-17", "close": 27.78, "volume": 1233775.0}, {"date": "2023-04-18", "close": 26.89, "volume": 2246982.0}, {"date": "2023-04-19", "close": 26.81, "volume": 1883044.0}, {"date": "2023-04-20", "close": 26.78, "volume": 1905465.0}, {"date": "2023-04-21", "close": 26.99, "volume": 1422672.0}, {"date": "2023-04-24", "close": 26.45, "volume": 3204352.0}, {"date": "2023-04-25", "close": 26.15, "volume": 2757567.0}, {"date": "2023-04-26", "close": 26.32, "volume": 1400367.0}, {"date": "2023-04-27", "close": 27.16, "volume": 2142207.0}, {"date": "2023-04-28", "close": 26.76, "volume": 1905740.0}, {"date": "2023-05-01", "close": 26.75, "volume": 1819458.0}, {"date": "2023-05-02", "close": 26.54, "volume": 2524132.0}, {"date": "2023-05-03", "close": 29.03, "volume": 7028977.0}, {"date": "2023-05-04", "close": 28.5, "volume": 2877545.0}, {"date": "2023-05-05", "close": 28.86, "volume": 1618994.0}, {"date": "2023-05-08", "close": 29.09, "volume": 1552737.0}, {"date": "2023-05-09", "close": 29.13, "volume": 1432162.0}, {"date": "2023-05-10", "close": 29.31, "volume": 1265189.0}, {"date": "2023-05-11", "close": 29.39, "volume": 1269390.0}, {"date": "2023-05-12", "close": 29.53, "volume": 1653821.0}, {"date": "2023-05-15", "close": 29.62, "volume": 2279341.0}, {"date": "2023-05-16", "close": 29.02, "volume": 1353015.0}, {"date": "2023-05-17", "close": 29.49, "volume": 1463694.0}, {"date": "2023-05-18", "close": 29.29, "volume": 1034413.0}, {"date": "2023-05-19", "close": 29.22, "volume": 1192743.0}, {"date": "2023-05-22", "close": 29.02, "volume": 1644937.0}, {"date": "2023-05-23", "close": 28.97, "volume": 1211781.0}, {"date": "2023-05-24", "close": 28.48, "volume": 1430644.0}, {"date": "2023-05-25", "close": 28.1, "volume": 1701505.0}, {"date": "2023-05-26", "close": 28.33, "volume": 1387546.0}, {"date": "2023-05-30", "close": 28.58, "volume": 1104670.0}, {"date": "2023-05-31", "close": 29.81, "volume": 4487344.0}, {"date": "2023-06-01", "close": 29.53, "volume": 2152487.0}, {"date": "2023-06-02", "close": 30.03, "volume": 2778017.0}, {"date": "2023-06-05", "close": 29.81, "volume": 1920838.0}, {"date": "2023-06-06", "close": 30.3, "volume": 2300445.0}, {"date": "2023-06-07", "close": 30.9, "volume": 2752397.0}, {"date": "2023-06-08", "close": 30.89, "volume": 2440036.0}, {"date": "2023-06-09", "close": 31.11, "volume": 2765982.0}, {"date": "2023-06-12", "close": 30.96, "volume": 1535887.0}, {"date": "2023-06-13", "close": 31.0, "volume": 1922139.0}, {"date": "2023-06-14", "close": 31.2, "volume": 2762495.0}, {"date": "2023-06-15", "close": 31.19, "volume": 2969915.0}, {"date": "2023-06-16", "close": 31.06, "volume": 3683554.0}, {"date": "2023-06-20", "close": 30.67, "volume": 2018732.0}, {"date": "2023-06-21", "close": 30.74, "volume": 2529333.0}, {"date": "2023-06-22", "close": 30.51, "volume": 1444099.0}, {"date": "2023-06-23", "close": 30.09, "volume": 2139473.0}, {"date": "2023-06-26", "close": 30.16, "volume": 1952908.0}, {"date": "2023-06-27", "close": 30.19, "volume": 3136216.0}, {"date": "2023-06-28", "close": 30.12, "volume": 1507143.0}, {"date": "2023-06-29", "close": 30.61, "volume": 1115910.0}, {"date": "2023-06-30", "close": 30.69, "volume": 2034816.0}, {"date": "2023-07-03", "close": 30.73, "volume": 843365.0}, {"date": "2023-07-05", "close": 30.92, "volume": 1912241.0}, {"date": "2023-07-06", "close": 30.77, "volume": 1319419.0}, {"date": "2023-07-07", "close": 30.96, "volume": 1662269.0}, {"date": "2023-07-10", "close": 31.06, "volume": 1374021.0}, {"date": "2023-07-11", "close": 31.75, "volume": 1752497.0}, {"date": "2023-07-12", "close": 31.88, "volume": 2204911.0}, {"date": "2023-07-13", "close": 31.83, "volume": 1473490.0}, {"date": "2023-07-14", "close": 32.22, "volume": 1572572.0}, {"date": "2023-07-17", "close": 32.22, "volume": 1480252.0}, {"date": "2023-07-18", "close": 32.16, "volume": 1165649.0}, {"date": "2023-07-19", "close": 32.68, "volume": 1616924.0}, {"date": "2023-07-20", "close": 32.7, "volume": 2166692.0}, {"date": "2023-07-21", "close": 32.73, "volume": 1841476.0}, {"date": "2023-07-24", "close": 32.84, "volume": 2187443.0}, {"date": "2023-07-25", "close": 32.7, "volume": 1962771.0}, {"date": "2023-07-26", "close": 32.24, "volume": 2532818.0}, {"date": "2023-07-27", "close": 32.16, "volume": 2055866.0}, {"date": "2023-07-28", "close": 31.5, "volume": 1703741.0}, {"date": "2023-07-31", "close": 31.9, "volume": 1643712.0}, {"date": "2023-08-01", "close": 31.68, "volume": 1116011.0}, {"date": "2023-08-02", "close": 31.81, "volume": 1561906.0}, {"date": "2023-08-03", "close": 31.33, "volume": 1759452.0}, {"date": "2023-08-04", "close": 31.64, "volume": 1289847.0}, {"date": "2023-08-07", "close": 32.0, "volume": 1034611.0}, {"date": "2023-08-08", "close": 31.68, "volume": 1203897.0}, {"date": "2023-08-09", "close": 31.72, "volume": 1893869.0}, {"date": "2023-08-10", "close": 31.25, "volume": 976592.0}, {"date": "2023-08-11", "close": 31.55, "volume": 1176267.0}, {"date": "2023-08-14", "close": 31.5, "volume": 1383868.0}, {"date": "2023-08-15", "close": 31.14, "volume": 1152384.0}, {"date": "2023-08-16", "close": 30.81, "volume": 1079259.0}, {"date": "2023-08-17", "close": 30.39, "volume": 874419.0}, {"date": "2023-08-18", "close": 30.41, "volume": 1936294.0}, {"date": "2023-08-21", "close": 30.19, "volume": 1080815.0}, {"date": "2023-08-22", "close": 30.29, "volume": 819627.0}, {"date": "2023-08-23", "close": 30.71, "volume": 1278530.0}, {"date": "2023-08-24", "close": 30.54, "volume": 1005628.0}, {"date": "2023-08-25", "close": 30.59, "volume": 837205.0}, {"date": "2023-08-28", "close": 30.72, "volume": 837537.0}, {"date": "2023-08-29", "close": 31.12, "volume": 1119537.0}, {"date": "2023-08-30", "close": 32.18, "volume": 2028630.0}, {"date": "2023-08-31", "close": 31.82, "volume": 1276678.0}, {"date": "2023-09-01", "close": 32.7, "volume": 3451978.0}, {"date": "2023-09-05", "close": 31.91, "volume": 2193002.0}, {"date": "2023-09-06", "close": 31.46, "volume": 1828980.0}, {"date": "2023-09-07", "close": 31.67, "volume": 2203267.0}, {"date": "2023-09-08", "close": 32.11, "volume": 1913625.0}, {"date": "2023-09-11", "close": 32.54, "volume": 1856600.0}, {"date": "2023-09-12", "close": 32.86, "volume": 2010198.0}, {"date": "2023-09-13", "close": 32.61, "volume": 2181501.0}, {"date": "2023-09-14", "close": 33.3, "volume": 2129152.0}, {"date": "2023-09-15", "close": 33.4, "volume": 3880329.0}, {"date": "2023-09-18", "close": 32.94, "volume": 1500304.0}, {"date": "2023-09-19", "close": 33.05, "volume": 1645158.0}, {"date": "2023-09-20", "close": 33.55, "volume": 2251939.0}, {"date": "2023-09-21", "close": 33.44, "volume": 1774980.0}, {"date": "2023-09-22", "close": 33.35, "volume": 1222888.0}, {"date": "2023-09-25", "close": 33.72, "volume": 1659600.0}, {"date": "2023-09-26", "close": 33.31, "volume": 1731983.0}, {"date": "2023-09-27", "close": 32.92, "volume": 1837466.0}, {"date": "2023-09-28", "close": 33.3, "volume": 1543077.0}, {"date": "2023-09-29", "close": 33.16, "volume": 1891867.0}, {"date": "2023-10-02", "close": 32.62, "volume": 1715334.0}, {"date": "2023-10-03", "close": 32.03, "volume": 2031433.0}, {"date": "2023-10-04", "close": 32.84, "volume": 2177211.0}, {"date": "2023-10-05", "close": 33.13, "volume": 2146793.0}, {"date": "2023-10-06", "close": 33.17, "volume": 1556952.0}, {"date": "2023-10-09", "close": 33.64, "volume": 1341934.0}, {"date": "2023-10-10", "close": 33.78, "volume": 2757108.0}, {"date": "2023-10-11", "close": 34.32, "volume": 1406973.0}, {"date": "2023-10-12", "close": 33.9, "volume": 1423579.0}, {"date": "2023-10-13", "close": 34.01, "volume": 2146795.0}, {"date": "2023-10-16", "close": 34.41, "volume": 2073628.0}, {"date": "2023-10-17", "close": 34.51, "volume": 2016784.0}, {"date": "2023-10-18", "close": 34.13, "volume": 1103983.0}, {"date": "2023-10-19", "close": 33.43, "volume": 1699145.0}, {"date": "2023-10-20", "close": 33.15, "volume": 1569149.0}, {"date": "2023-10-23", "close": 33.27, "volume": 1468248.0}, {"date": "2023-10-24", "close": 33.74, "volume": 1640769.0}, {"date": "2023-10-25", "close": 33.58, "volume": 1725465.0}, {"date": "2023-10-26", "close": 33.75, "volume": 2045935.0}, {"date": "2023-10-27", "close": 32.95, "volume": 1892569.0}, {"date": "2023-10-30", "close": 32.64, "volume": 1790490.0}, {"date": "2023-10-31", "close": 33.1, "volume": 1933415.0}, {"date": "2023-11-01", "close": 33.24, "volume": 2760813.0}, {"date": "2023-11-02", "close": 33.73, "volume": 1983160.0}, {"date": "2023-11-03", "close": 31.52, "volume": 5549045.0}, {"date": "2023-11-06", "close": 31.55, "volume": 3385798.0}, {"date": "2023-11-07", "close": 31.3, "volume": 2125190.0}, {"date": "2023-11-08", "close": 30.89, "volume": 2275950.0}, {"date": "2023-11-09", "close": 30.9, "volume": 1752745.0}, {"date": "2023-11-10", "close": 31.74, "volume": 1677114.0}, {"date": "2023-11-13", "close": 31.42, "volume": 1427003.0}, {"date": "2023-11-14", "close": 31.62, "volume": 2040169.0}, {"date": "2023-11-15", "close": 31.48, "volume": 1743547.0}, {"date": "2023-11-16", "close": 31.7, "volume": 1514689.0}, {"date": "2023-11-17", "close": 31.62, "volume": 1241009.0}, {"date": "2023-11-20", "close": 32.06, "volume": 1332552.0}, {"date": "2023-11-21", "close": 31.86, "volume": 1229035.0}, {"date": "2023-11-22", "close": 31.76, "volume": 889557.0}, {"date": "2023-11-24", "close": 32.03, "volume": 560701.0}, {"date": "2023-11-27", "close": 31.98, "volume": 1837835.0}, {"date": "2023-11-28", "close": 31.75, "volume": 1734221.0}, {"date": "2023-11-29", "close": 31.22, "volume": 2938232.0}, {"date": "2023-11-30", "close": 31.75, "volume": 2896012.0}, {"date": "2023-12-01", "close": 32.12, "volume": 2764180.0}, {"date": "2023-12-04", "close": 31.53, "volume": 3592540.0}, {"date": "2023-12-05", "close": 31.0, "volume": 2473703.0}, {"date": "2023-12-06", "close": 30.4, "volume": 2408948.0}, {"date": "2023-12-07", "close": 30.53, "volume": 2533593.0}, {"date": "2023-12-08", "close": 30.52, "volume": 1544590.0}, {"date": "2023-12-11", "close": 30.86, "volume": 2080061.0}, {"date": "2023-12-12", "close": 30.95, "volume": 1723075.0}, {"date": "2023-12-13", "close": 31.27, "volume": 4238584.0}, {"date": "2023-12-14", "close": 31.21, "volume": 2698938.0}, {"date": "2023-12-15", "close": 30.82, "volume": 4979247.0}, {"date": "2023-12-18", "close": 31.01, "volume": 2499209.0}, {"date": "2023-12-19", "close": 31.07, "volume": 2021770.0}, {"date": "2023-12-20", "close": 30.76, "volume": 1247975.0}, {"date": "2023-12-21", "close": 30.72, "volume": 1388783.0}, {"date": "2023-12-22", "close": 30.7, "volume": 1140484.0}, {"date": "2023-12-26", "close": 30.47, "volume": 1033377.0}, {"date": "2023-12-27", "close": 30.79, "volume": 1505833.0}, {"date": "2023-12-28", "close": 31.06, "volume": 1380045.0}, {"date": "2023-12-29", "close": 30.66, "volume": 1376593.0}, {"date": "2024-01-02", "close": 30.85, "volume": 1611586.0}, {"date": "2024-01-03", "close": 30.52, "volume": 1417504.0}, {"date": "2024-01-04", "close": 30.51, "volume": 1321940.0}, {"date": "2024-01-05", "close": 30.38, "volume": 1683143.0}, {"date": "2024-01-08", "close": 30.71, "volume": 1081584.0}, {"date": "2024-01-09", "close": 30.11, "volume": 1975849.0}, {"date": "2024-01-10", "close": 30.48, "volume": 1409150.0}, {"date": "2024-01-11", "close": 30.51, "volume": 1370976.0}, {"date": "2024-01-12", "close": 30.64, "volume": 2031872.0}, {"date": "2024-01-16", "close": 30.2, "volume": 1674656.0}, {"date": "2024-01-17", "close": 29.54, "volume": 1997668.0}, {"date": "2024-01-18", "close": 29.41, "volume": 1604378.0}, {"date": "2024-01-19", "close": 29.68, "volume": 1760480.0}, {"date": "2024-01-22", "close": 29.82, "volume": 1294959.0}, {"date": "2024-01-23", "close": 29.64, "volume": 1304701.0}, {"date": "2024-01-24", "close": 28.78, "volume": 2177017.0}, {"date": "2024-01-25", "close": 28.91, "volume": 1725192.0}, {"date": "2024-01-26", "close": 29.03, "volume": 1860612.0}, {"date": "2024-01-29", "close": 29.3, "volume": 1929355.0}, {"date": "2024-01-30", "close": 29.31, "volume": 1893432.0}, {"date": "2024-01-31", "close": 29.0, "volume": 1988319.0}, {"date": "2024-02-01", "close": 29.52, "volume": 3104456.0}, {"date": "2024-02-02", "close": 28.2, "volume": 3017822.0}, {"date": "2024-02-05", "close": 27.93, "volume": 2889969.0}, {"date": "2024-02-06", "close": 27.97, "volume": 2476566.0}, {"date": "2024-02-07", "close": 28.09, "volume": 3400524.0}, {"date": "2024-02-08", "close": 29.91, "volume": 4418942.0}, {"date": "2024-02-09", "close": 30.94, "volume": 4569728.0}, {"date": "2024-02-12", "close": 30.83, "volume": 2491515.0}, {"date": "2024-02-13", "close": 30.81, "volume": 2713087.0}, {"date": "2024-02-14", "close": 30.92, "volume": 1998303.0}, {"date": "2024-02-15", "close": 30.77, "volume": 1949937.0}, {"date": "2024-02-16", "close": 30.95, "volume": 2520041.0}, {"date": "2024-02-20", "close": 31.35, "volume": 1980828.0}, {"date": "2024-02-21", "close": 31.27, "volume": 1491022.0}, {"date": "2024-02-22", "close": 31.34, "volume": 1046187.0}, {"date": "2024-02-23", "close": 31.12, "volume": 925308.0}, {"date": "2024-02-26", "close": 31.23, "volume": 1464434.0}, {"date": "2024-02-27", "close": 31.25, "volume": 2033520.0}, {"date": "2024-02-28", "close": 31.53, "volume": 2283700.0}, {"date": "2024-02-29", "close": 31.12, "volume": 2323054.0}, {"date": "2024-03-01", "close": 31.0, "volume": 1566953.0}, {"date": "2024-03-04", "close": 31.49, "volume": 1592463.0}, {"date": "2024-03-05", "close": 30.9, "volume": 1398144.0}, {"date": "2024-03-06", "close": 30.93, "volume": 1899527.0}, {"date": "2024-03-07", "close": 30.59, "volume": 1248936.0}, {"date": "2024-03-08", "close": 30.74, "volume": 1190925.0}, {"date": "2024-03-11", "close": 30.92, "volume": 1011350.0}, {"date": "2024-03-12", "close": 31.06, "volume": 1044410.0}, {"date": "2024-03-13", "close": 31.03, "volume": 1971609.0}, {"date": "2024-03-14", "close": 30.88, "volume": 1113156.0}, {"date": "2024-03-15", "close": 30.76, "volume": 3048356.0}, {"date": "2024-03-18", "close": 30.83, "volume": 1519590.0}, {"date": "2024-03-19", "close": 30.96, "volume": 1284315.0}, {"date": "2024-03-20", "close": 31.21, "volume": 1192737.0}, {"date": "2024-03-21", "close": 31.22, "volume": 1272685.0}, {"date": "2024-03-22", "close": 30.98, "volume": 2386299.0}, {"date": "2024-03-25", "close": 30.99, "volume": 1227248.0}, {"date": "2024-03-26", "close": 30.81, "volume": 1245431.0}, {"date": "2024-03-27", "close": 31.05, "volume": 1422472.0}, {"date": "2024-03-28", "close": 31.67, "volume": 1694681.0}, {"date": "2024-04-01", "close": 31.82, "volume": 1264866.0}, {"date": "2024-04-02", "close": 31.08, "volume": 1874724.0}, {"date": "2024-04-03", "close": 31.24, "volume": 1101663.0}, {"date": "2024-04-04", "close": 31.21, "volume": 1057192.0}, {"date": "2024-04-05", "close": 31.95, "volume": 1474034.0}, {"date": "2024-04-08", "close": 31.99, "volume": 1127121.0}, {"date": "2024-04-09", "close": 31.86, "volume": 986546.0}, {"date": "2024-04-10", "close": 30.8, "volume": 1260291.0}, {"date": "2024-04-11", "close": 30.68, "volume": 1104400.0}, {"date": "2024-04-12", "close": 30.5, "volume": 1158838.0}, {"date": "2024-04-15", "close": 30.33, "volume": 1113022.0}, {"date": "2024-04-16", "close": 30.11, "volume": 950073.0}, {"date": "2024-04-17", "close": 29.96, "volume": 1733855.0}, {"date": "2024-04-18", "close": 29.98, "volume": 1441854.0}, {"date": "2024-04-19", "close": 30.42, "volume": 1141441.0}, {"date": "2024-04-22", "close": 30.26, "volume": 2521549.0}, {"date": "2024-04-23", "close": 30.69, "volume": 1604315.0}, {"date": "2024-04-24", "close": 30.68, "volume": 1011999.0}, {"date": "2024-04-25", "close": 30.9, "volume": 1506019.0}, {"date": "2024-04-26", "close": 31.09, "volume": 1563431.0}, {"date": "2024-04-29", "close": 30.78, "volume": 1383050.0}, {"date": "2024-04-30", "close": 30.41, "volume": 1638677.0}, {"date": "2024-05-01", "close": 30.69, "volume": 1328829.0}, {"date": "2024-05-02", "close": 31.27, "volume": 2238071.0}, {"date": "2024-05-03", "close": 31.34, "volume": 2470937.0}, {"date": "2024-05-06", "close": 31.13, "volume": 1599504.0}, {"date": "2024-05-07", "close": 30.93, "volume": 2233703.0}, {"date": "2024-05-08", "close": 30.83, "volume": 1384168.0}, {"date": "2024-05-09", "close": 30.75, "volume": 1199046.0}, {"date": "2024-05-10", "close": 30.69, "volume": 1208517.0}, {"date": "2024-05-13", "close": 30.74, "volume": 1304253.0}, {"date": "2024-05-14", "close": 30.86, "volume": 1384115.0}, {"date": "2024-05-15", "close": 30.76, "volume": 2152204.0}, {"date": "2024-05-16", "close": 30.68, "volume": 1521950.0}, {"date": "2024-05-17", "close": 30.63, "volume": 907327.0}, {"date": "2024-05-20", "close": 30.86, "volume": 1121326.0}, {"date": "2024-05-21", "close": 31.72, "volume": 3647368.0}, {"date": "2024-05-22", "close": 31.92, "volume": 2036721.0}, {"date": "2024-05-23", "close": 31.32, "volume": 2005174.0}, {"date": "2024-05-24", "close": 31.47, "volume": 874254.0}, {"date": "2024-05-28", "close": 31.12, "volume": 1320791.0}, {"date": "2024-05-29", "close": 30.78, "volume": 1212198.0}, {"date": "2024-05-30", "close": 31.54, "volume": 1636740.0}, {"date": "2024-05-31", "close": 32.33, "volume": 2004853.0}, {"date": "2024-06-03", "close": 32.31, "volume": 1457816.0}, {"date": "2024-06-04", "close": 32.82, "volume": 1611128.0}, {"date": "2024-06-05", "close": 32.76, "volume": 1006263.0}, {"date": "2024-06-06", "close": 32.57, "volume": 952025.0}, {"date": "2024-06-07", "close": 32.14, "volume": 1020074.0}, {"date": "2024-06-10", "close": 31.85, "volume": 1181840.0}, {"date": "2024-06-11", "close": 31.5, "volume": 1367754.0}, {"date": "2024-06-12", "close": 31.79, "volume": 2208882.0}, {"date": "2024-06-13", "close": 32.11, "volume": 1385340.0}, {"date": "2024-06-14", "close": 32.37, "volume": 1301231.0}, {"date": "2024-06-17", "close": 32.48, "volume": 960926.0}, {"date": "2024-06-18", "close": 32.69, "volume": 1325760.0}, {"date": "2024-06-20", "close": 32.7, "volume": 1491614.0}, {"date": "2024-06-21", "close": 33.02, "volume": 3011838.0}, {"date": "2024-06-24", "close": 33.6, "volume": 2104568.0}, {"date": "2024-06-25", "close": 33.25, "volume": 1692651.0}, {"date": "2024-06-26", "close": 33.44, "volume": 1609071.0}, {"date": "2024-06-27", "close": 33.73, "volume": 1543005.0}, {"date": "2024-06-28", "close": 34.25, "volume": 3114133.0}, {"date": "2024-07-01", "close": 33.97, "volume": 1648610.0}, {"date": "2024-07-02", "close": 33.93, "volume": 1242484.0}, {"date": "2024-07-03", "close": 33.79, "volume": 727190.0}, {"date": "2024-07-05", "close": 33.87, "volume": 846438.0}, {"date": "2024-07-08", "close": 33.77, "volume": 881992.0}, {"date": "2024-07-09", "close": 33.55, "volume": 1203334.0}, {"date": "2024-07-10", "close": 34.04, "volume": 1610929.0}, {"date": "2024-07-11", "close": 34.41, "volume": 1777478.0}, {"date": "2024-07-12", "close": 34.48, "volume": 1351774.0}, {"date": "2024-07-15", "close": 34.97, "volume": 1267095.0}, {"date": "2024-07-16", "close": 35.7, "volume": 2078346.0}, {"date": "2024-07-17", "close": 35.8, "volume": 1656614.0}, {"date": "2024-07-18", "close": 35.91, "volume": 1924667.0}, {"date": "2024-07-19", "close": 35.91, "volume": 1303242.0}, {"date": "2024-07-22", "close": 36.32, "volume": 1431679.0}, {"date": "2024-07-23", "close": 36.95, "volume": 2242692.0}, {"date": "2024-07-24", "close": 36.39, "volume": 1688776.0}, {"date": "2024-07-25", "close": 35.73, "volume": 1564967.0}, {"date": "2024-07-26", "close": 36.3, "volume": 1195077.0}, {"date": "2024-07-29", "close": 36.58, "volume": 1630155.0}, {"date": "2024-07-30", "close": 36.53, "volume": 1404599.0}, {"date": "2024-07-31", "close": 36.4, "volume": 2502521.0}, {"date": "2024-08-01", "close": 36.7, "volume": 2436645.0}, {"date": "2024-08-02", "close": 38.26, "volume": 3750088.0}, {"date": "2024-08-05", "close": 37.0, "volume": 2441983.0}, {"date": "2024-08-06", "close": 37.06, "volume": 1995263.0}, {"date": "2024-08-07", "close": 37.29, "volume": 1778333.0}, {"date": "2024-08-08", "close": 37.23, "volume": 1467128.0}, {"date": "2024-08-09", "close": 38.05, "volume": 2037419.0}, {"date": "2024-08-12", "close": 37.8, "volume": 1018758.0}, {"date": "2024-08-13", "close": 37.61, "volume": 1478284.0}, {"date": "2024-08-14", "close": 37.9, "volume": 1583133.0}, {"date": "2024-08-15", "close": 37.58, "volume": 2217537.0}, {"date": "2024-08-16", "close": 37.43, "volume": 1674858.0}, {"date": "2024-08-19", "close": 37.7, "volume": 1751266.0}, {"date": "2024-08-20", "close": 37.99, "volume": 1042361.0}, {"date": "2024-08-21", "close": 38.1, "volume": 832486.0}, {"date": "2024-08-22", "close": 38.39, "volume": 1024436.0}, {"date": "2024-08-23", "close": 38.83, "volume": 1741278.0}, {"date": "2024-08-26", "close": 38.84, "volume": 1387477.0}, {"date": "2024-08-27", "close": 39.27, "volume": 1672935.0}, {"date": "2024-08-28", "close": 39.36, "volume": 1741437.0}, {"date": "2024-08-29", "close": 39.41, "volume": 1506342.0}, {"date": "2024-08-30", "close": 39.54, "volume": 2379345.0}, {"date": "2024-09-03", "close": 39.47, "volume": 1539731.0}, {"date": "2024-09-04", "close": 39.88, "volume": 1404573.0}, {"date": "2024-09-05", "close": 39.99, "volume": 1720848.0}, {"date": "2024-09-06", "close": 39.64, "volume": 1109290.0}, {"date": "2024-09-09", "close": 39.94, "volume": 1198561.0}, {"date": "2024-09-10", "close": 40.28, "volume": 1413709.0}, {"date": "2024-09-11", "close": 40.18, "volume": 1138231.0}, {"date": "2024-09-12", "close": 40.57, "volume": 1571603.0}, {"date": "2024-09-13", "close": 40.62, "volume": 1223542.0}, {"date": "2024-09-16", "close": 40.8, "volume": 1281294.0}, {"date": "2024-09-17", "close": 40.55, "volume": 1959140.0}, {"date": "2024-09-18", "close": 41.29, "volume": 2711899.0}, {"date": "2024-09-19", "close": 40.48, "volume": 2439272.0}, {"date": "2024-09-20", "close": 40.41, "volume": 4186957.0}, {"date": "2024-09-23", "close": 41.01, "volume": 1345349.0}, {"date": "2024-09-24", "close": 41.05, "volume": 1583114.0}, {"date": "2024-09-25", "close": 41.08, "volume": 1155200.0}, {"date": "2024-09-26", "close": 40.46, "volume": 1352210.0}, {"date": "2024-09-27", "close": 40.33, "volume": 1420999.0}, {"date": "2024-09-30", "close": 40.7, "volume": 1977508.0}, {"date": "2024-10-01", "close": 40.39, "volume": 1280198.0}, {"date": "2024-10-02", "close": 40.05, "volume": 2134009.0}, {"date": "2024-10-03", "close": 39.98, "volume": 1057922.0}, {"date": "2024-10-04", "close": 39.35, "volume": 1556545.0}, {"date": "2024-10-07", "close": 39.5, "volume": 1077683.0}, {"date": "2024-10-08", "close": 39.51, "volume": 1308107.0}, {"date": "2024-10-09", "close": 39.7, "volume": 1150849.0}, {"date": "2024-10-10", "close": 39.57, "volume": 1104979.0}, {"date": "2024-10-11", "close": 39.78, "volume": 610921.0}, {"date": "2024-10-14", "close": 39.95, "volume": 822097.0}, {"date": "2024-10-15", "close": 40.63, "volume": 1285720.0}, {"date": "2024-10-16", "close": 41.0, "volume": 717463.0}, {"date": "2024-10-17", "close": 40.74, "volume": 830764.0}, {"date": "2024-10-18", "close": 41.61, "volume": 1614683.0}, {"date": "2024-10-21", "close": 41.32, "volume": 1423322.0}, {"date": "2024-10-22", "close": 41.24, "volume": 1215769.0}, {"date": "2024-10-23", "close": 41.61, "volume": 1136633.0}, {"date": "2024-10-24", "close": 41.72, "volume": 1097236.0}, {"date": "2024-10-25", "close": 41.55, "volume": 1395557.0}, {"date": "2024-10-28", "close": 41.57, "volume": 1349062.0}, {"date": "2024-10-29", "close": 41.88, "volume": 1543564.0}, {"date": "2024-10-30", "close": 42.53, "volume": 1681751.0}, {"date": "2024-10-31", "close": 42.47, "volume": 2581089.0}, {"date": "2024-11-01", "close": 41.2, "volume": 1901157.0}, {"date": "2024-11-04", "close": 40.01, "volume": 3913628.0}, {"date": "2024-11-05", "close": 40.61, "volume": 2084675.0}, {"date": "2024-11-06", "close": 39.59, "volume": 2805450.0}, {"date": "2024-11-07", "close": 40.75, "volume": 2689813.0}, {"date": "2024-11-08", "close": 41.35, "volume": 1509533.0}, {"date": "2024-11-11", "close": 41.39, "volume": 1826705.0}, {"date": "2024-11-12", "close": 40.97, "volume": 1898277.0}, {"date": "2024-11-13", "close": 40.06, "volume": 2721564.0}, {"date": "2024-11-14", "close": 39.74, "volume": 2027313.0}, {"date": "2024-11-15", "close": 40.03, "volume": 3225173.0}, {"date": "2024-11-18", "close": 39.51, "volume": 1459253.0}, {"date": "2024-11-19", "close": 40.15, "volume": 1304817.0}, {"date": "2024-11-20", "close": 39.88, "volume": 1189467.0}, {"date": "2024-11-21", "close": 40.14, "volume": 1395756.0}, {"date": "2024-11-22", "close": 40.11, "volume": 1745104.0}, {"date": "2024-11-25", "close": 40.09, "volume": 3328062.0}, {"date": "2024-11-26", "close": 40.77, "volume": 1834919.0}, {"date": "2024-11-27", "close": 40.67, "volume": 2137387.0}, {"date": "2024-11-29", "close": 40.61, "volume": 1091024.0}, {"date": "2024-12-02", "close": 39.81, "volume": 1628708.0}, {"date": "2024-12-03", "close": 39.54, "volume": 1555755.0}, {"date": "2024-12-04", "close": 39.44, "volume": 1518384.0}, {"date": "2024-12-05", "close": 39.43, "volume": 1916170.0}, {"date": "2024-12-06", "close": 39.25, "volume": 1322275.0}, {"date": "2024-12-09", "close": 39.24, "volume": 1531638.0}, {"date": "2024-12-10", "close": 39.27, "volume": 2362320.0}, {"date": "2024-12-11", "close": 38.85, "volume": 2016137.0}, {"date": "2024-12-12", "close": 38.8, "volume": 1669757.0}, {"date": "2024-12-13", "close": 39.21, "volume": 1655830.0}, {"date": "2024-12-16", "close": 39.01, "volume": 1408046.0}, {"date": "2024-12-17", "close": 39.34, "volume": 1449416.0}, {"date": "2024-12-18", "close": 37.99, "volume": 2116885.0}, {"date": "2024-12-19", "close": 37.81, "volume": 2160391.0}, {"date": "2024-12-20", "close": 37.83, "volume": 9425180.0}, {"date": "2024-12-23", "close": 37.93, "volume": 1318854.0}, {"date": "2024-12-24", "close": 38.19, "volume": 463978.0}, {"date": "2024-12-26", "close": 38.15, "volume": 972178.0}, {"date": "2024-12-27", "close": 37.72, "volume": 1224958.0}, {"date": "2024-12-30", "close": 37.51, "volume": 1040957.0}, {"date": "2024-12-31", "close": 37.85, "volume": 1553962.0}, {"date": "2025-01-02", "close": 37.87, "volume": 1965656.0}, {"date": "2025-01-03", "close": 38.33, "volume": 1255192.0}, {"date": "2025-01-06", "close": 37.31, "volume": 1531326.0}, {"date": "2025-01-07", "close": 36.89, "volume": 1474075.0}, {"date": "2025-01-08", "close": 37.83, "volume": 1755131.0}, {"date": "2025-01-10", "close": 36.83, "volume": 2322608.0}, {"date": "2025-01-13", "close": 37.17, "volume": 1181155.0}, {"date": "2025-01-14", "close": 37.36, "volume": 1312910.0}, {"date": "2025-01-15", "close": 37.36, "volume": 1400326.0}, {"date": "2025-01-16", "close": 37.84, "volume": 1777556.0}, {"date": "2025-01-17", "close": 37.36, "volume": 2064859.0}, {"date": "2025-01-21", "close": 37.68, "volume": 3035156.0}, {"date": "2025-01-22", "close": 36.93, "volume": 1506525.0}, {"date": "2025-01-23", "close": 37.07, "volume": 1129943.0}, {"date": "2025-01-24", "close": 37.2, "volume": 1497988.0}, {"date": "2025-01-27", "close": 38.22, "volume": 2063413.0}, {"date": "2025-01-28", "close": 37.63, "volume": 1770786.0}, {"date": "2025-01-29", "close": 36.17, "volume": 2342867.0}, {"date": "2025-01-30", "close": 36.84, "volume": 1786804.0}, {"date": "2025-01-31", "close": 37.06, "volume": 2494018.0}, {"date": "2025-02-03", "close": 37.88, "volume": 2438475.0}, {"date": "2025-02-04", "close": 37.6, "volume": 1766510.0}, {"date": "2025-02-05", "close": 38.32, "volume": 2808073.0}, {"date": "2025-02-06", "close": 38.06, "volume": 3540815.0}, {"date": "2025-02-07", "close": 37.92, "volume": 2468732.0}, {"date": "2025-02-10", "close": 36.87, "volume": 1709576.0}, {"date": "2025-02-11", "close": 36.03, "volume": 2436942.0}, {"date": "2025-02-12", "close": 35.72, "volume": 3142604.0}, {"date": "2025-02-13", "close": 36.35, "volume": 1747949.0}, {"date": "2025-02-14", "close": 36.4, "volume": 1542859.0}, {"date": "2025-02-18", "close": 36.06, "volume": 2253452.0}, {"date": "2025-02-19", "close": 35.93, "volume": 1538762.0}, {"date": "2025-02-20", "close": 36.17, "volume": 2153063.0}, {"date": "2025-02-21", "close": 35.7, "volume": 2372640.0}, {"date": "2025-02-24", "close": 35.9, "volume": 2043686.0}, {"date": "2025-02-25", "close": 37.12, "volume": 2335054.0}, {"date": "2025-02-26", "close": 36.62, "volume": 1847117.0}, {"date": "2025-02-27", "close": 36.84, "volume": 1383781.0}, {"date": "2025-02-28", "close": 36.84, "volume": 3265146.0}, {"date": "2025-03-03", "close": 37.66, "volume": 2626605.0}, {"date": "2025-03-04", "close": 37.38, "volume": 2046479.0}, {"date": "2025-03-05", "close": 37.55, "volume": 1646259.0}, {"date": "2025-03-06", "close": 35.99, "volume": 2517749.0}, {"date": "2025-03-07", "close": 36.89, "volume": 2912654.0}, {"date": "2025-03-10", "close": 37.61, "volume": 3518255.0}, {"date": "2025-03-11", "close": 36.65, "volume": 2350346.0}, {"date": "2025-03-12", "close": 36.58, "volume": 1868533.0}, {"date": "2025-03-13", "close": 36.77, "volume": 2312595.0}, {"date": "2025-03-14", "close": 37.62, "volume": 2371578.0}, {"date": "2025-03-17", "close": 38.22, "volume": 1901859.0}, {"date": "2025-03-18", "close": 38.2, "volume": 2063363.0}, {"date": "2025-03-19", "close": 37.84, "volume": 2122870.0}, {"date": "2025-03-20", "close": 37.61, "volume": 1928313.0}, {"date": "2025-03-21", "close": 37.37, "volume": 6961235.0}, {"date": "2025-03-24", "close": 38.0, "volume": 2075956.0}, {"date": "2025-03-25", "close": 37.5, "volume": 1991290.0}, {"date": "2025-03-26", "close": 37.72, "volume": 1657038.0}, {"date": "2025-03-27", "close": 37.5, "volume": 2218967.0}, {"date": "2025-03-28", "close": 38.08, "volume": 1409534.0}, {"date": "2025-03-31", "close": 38.08, "volume": 2373979.0}, {"date": "2025-04-01", "close": 38.07, "volume": 1674042.0}, {"date": "2025-04-02", "close": 37.88, "volume": 2174021.0}, {"date": "2025-04-03", "close": 38.65, "volume": 3256513.0}, {"date": "2025-04-04", "close": 37.34, "volume": 3313590.0}, {"date": "2025-04-07", "close": 36.26, "volume": 2946650.0}, {"date": "2025-04-08", "close": 36.21, "volume": 2927052.0}, {"date": "2025-04-09", "close": 37.56, "volume": 4677867.0}, {"date": "2025-04-10", "close": 37.67, "volume": 2693834.0}, {"date": "2025-04-11", "close": 37.85, "volume": 2946179.0}, {"date": "2025-04-14", "close": 38.14, "volume": 2301630.0}, {"date": "2025-04-15", "close": 38.23, "volume": 2079534.0}, {"date": "2025-04-16", "close": 38.3, "volume": 2006704.0}, {"date": "2025-04-17", "close": 38.57, "volume": 2136551.0}, {"date": "2025-04-21", "close": 37.85, "volume": 3035916.0}, {"date": "2025-04-22", "close": 38.39, "volume": 2182866.0}, {"date": "2025-04-23", "close": 38.02, "volume": 2482962.0}, {"date": "2025-04-24", "close": 37.85, "volume": 2138766.0}, {"date": "2025-04-25", "close": 37.74, "volume": 2215607.0}, {"date": "2025-04-28", "close": 38.01, "volume": 2081857.0}, {"date": "2025-04-29", "close": 38.23, "volume": 2199555.0}, {"date": "2025-04-30", "close": 39.05, "volume": 2375065.0}, {"date": "2025-05-01", "close": 38.56, "volume": 2794800.0}, {"date": "2025-05-02", "close": 37.02, "volume": 4914507.0}, {"date": "2025-05-05", "close": 36.18, "volume": 3219539.0}, {"date": "2025-05-06", "close": 35.9, "volume": 4182518.0}, {"date": "2025-05-07", "close": 35.66, "volume": 4816534.0}, {"date": "2025-05-08", "close": 35.55, "volume": 3747800.0}, {"date": "2025-05-09", "close": 35.86, "volume": 1890958.0}, {"date": "2025-05-12", "close": 35.89, "volume": 2570876.0}, {"date": "2025-05-13", "close": 36.43, "volume": 4461580.0}, {"date": "2025-05-14", "close": 35.91, "volume": 3045043.0}, {"date": "2025-05-15", "close": 36.35, "volume": 2022095.0}, {"date": "2025-05-16", "close": 37.03, "volume": 1925802.0}, {"date": "2025-05-19", "close": 37.42, "volume": 2706133.0}, {"date": "2025-05-20", "close": 37.52, "volume": 2680888.0}, {"date": "2025-05-21", "close": 36.46, "volume": 2861823.0}, {"date": "2025-05-22", "close": 36.0, "volume": 2135613.0}, {"date": "2025-05-23", "close": 36.2, "volume": 1814170.0}, {"date": "2025-05-27", "close": 36.86, "volume": 2207792.0}, {"date": "2025-05-28", "close": 36.54, "volume": 1873168.0}, {"date": "2025-05-29", "close": 36.74, "volume": 1611847.0}, {"date": "2025-05-30", "close": 37.0, "volume": 2988805.0}, {"date": "2025-06-02", "close": 37.06, "volume": 2288700.0}, {"date": "2025-06-03", "close": 37.11, "volume": 2321811.0}, {"date": "2025-06-04", "close": 37.41, "volume": 2242550.0}, {"date": "2025-06-05", "close": 37.6, "volume": 2467405.0}, {"date": "2025-06-06", "close": 37.42, "volume": 3268547.0}, {"date": "2025-06-09", "close": 36.77, "volume": 3044370.0}, {"date": "2025-06-10", "close": 36.72, "volume": 2631063.0}, {"date": "2025-06-11", "close": 37.02, "volume": 2012399.0}, {"date": "2025-06-12", "close": 37.02, "volume": 2949849.0}, {"date": "2025-06-13", "close": 37.02, "volume": 2228812.0}, {"date": "2025-06-16", "close": 36.07, "volume": 2663941.0}, {"date": "2025-06-17", "close": 36.9, "volume": 3839169.0}, {"date": "2025-06-18", "close": 37.0, "volume": 3674642.0}, {"date": "2025-06-20", "close": 36.95, "volume": 6195526.0}, {"date": "2025-06-23", "close": 37.3, "volume": 2291864.0}, {"date": "2025-06-24", "close": 37.11, "volume": 2354126.0}, {"date": "2025-06-25", "close": 36.64, "volume": 2815230.0}, {"date": "2025-06-26", "close": 36.75, "volume": 1955952.0}, {"date": "2025-06-27", "close": 36.58, "volume": 3763609.0}, {"date": "2025-06-30", "close": 36.65, "volume": 1625736.0}, {"date": "2025-07-01", "close": 36.67, "volume": 2227773.0}, {"date": "2025-07-02", "close": 36.49, "volume": 2463261.0}, {"date": "2025-07-03", "close": 36.67, "volume": 1153528.0}, {"date": "2025-07-07", "close": 36.49, "volume": 2139265.0}, {"date": "2025-07-08", "close": 36.29, "volume": 1740678.0}, {"date": "2025-07-09", "close": 36.38, "volume": 1678454.0}, {"date": "2025-07-10", "close": 36.65, "volume": 4292856.0}, {"date": "2025-07-11", "close": 37.54, "volume": 3535284.0}, {"date": "2025-07-14", "close": 38.35, "volume": 3198702.0}, {"date": "2025-07-15", "close": 38.0, "volume": 2375658.0}, {"date": "2025-07-16", "close": 37.98, "volume": 1767889.0}, {"date": "2025-07-17", "close": 37.8, "volume": 2271236.0}, {"date": "2025-07-18", "close": 37.94, "volume": 1482569.0}, {"date": "2025-07-21", "close": 38.05, "volume": 1713669.0}, {"date": "2025-07-22", "close": 38.63, "volume": 1455357.0}, {"date": "2025-07-23", "close": 39.03, "volume": 1739698.0}, {"date": "2025-07-24", "close": 39.0, "volume": 1217235.0}, {"date": "2025-07-25", "close": 39.11, "volume": 1419791.0}, {"date": "2025-07-28", "close": 38.24, "volume": 1914732.0}, {"date": "2025-07-29", "close": 39.11, "volume": 2457894.0}, {"date": "2025-07-30", "close": 38.83, "volume": 2530334.0}, {"date": "2025-07-31", "close": 38.9, "volume": 2561696.0}, {"date": "2025-08-01", "close": 39.95, "volume": 3298469.0}, {"date": "2025-08-04", "close": 39.79, "volume": 2332426.0}, {"date": "2025-08-05", "close": 40.0, "volume": 2079397.0}, {"date": "2025-08-06", "close": 40.35, "volume": 2453865.0}, {"date": "2025-08-07", "close": 40.13, "volume": 2562665.0}, {"date": "2025-08-08", "close": 39.95, "volume": 2381286.0}, {"date": "2025-08-11", "close": 40.19, "volume": 1785443.0}, {"date": "2025-08-12", "close": 40.44, "volume": 2389431.0}, {"date": "2025-08-13", "close": 40.4, "volume": 3908370.0}, {"date": "2025-08-14", "close": 40.84, "volume": 2697824.0}, {"date": "2025-08-15", "close": 41.01, "volume": 2151771.0}, {"date": "2025-08-18", "close": 40.76, "volume": 1651157.0}, {"date": "2025-08-19", "close": 41.27, "volume": 1864983.0}, {"date": "2025-08-20", "close": 41.84, "volume": 2364065.0}, {"date": "2025-08-21", "close": 42.36, "volume": 1401118.0}, {"date": "2025-08-22", "close": 42.26, "volume": 1505987.0}, {"date": "2025-08-25", "close": 42.03, "volume": 1376436.0}, {"date": "2025-08-26", "close": 41.99, "volume": 2070702.0}, {"date": "2025-08-27", "close": 42.63, "volume": 2238413.0}, {"date": "2025-08-28", "close": 42.2, "volume": 1967998.0}, {"date": "2025-08-29", "close": 42.57, "volume": 1771090.0}, {"date": "2025-09-02", "close": 42.66, "volume": 1954771.0}, {"date": "2025-09-03", "close": 42.48, "volume": 1824737.0}, {"date": "2025-09-04", "close": 42.73, "volume": 1872845.0}, {"date": "2025-09-05", "close": 43.14, "volume": 1467685.0}, {"date": "2025-09-08", "close": 43.34, "volume": 1388054.0}, {"date": "2025-09-09", "close": 42.83, "volume": 1464441.0}, {"date": "2025-09-10", "close": 42.84, "volume": 1845930.0}, {"date": "2025-09-11", "close": 42.5, "volume": 1540723.0}, {"date": "2025-09-12", "close": 42.48, "volume": 1550023.0}, {"date": "2025-09-15", "close": 42.69, "volume": 1436471.0}, {"date": "2025-09-16", "close": 42.06, "volume": 1545159.0}, {"date": "2025-09-17", "close": 41.63, "volume": 1768057.0}, {"date": "2025-09-18", "close": 41.74, "volume": 1601683.0}, {"date": "2025-09-19", "close": 41.53, "volume": 3555601.0}, {"date": "2025-09-22", "close": 41.06, "volume": 2841235.0}, {"date": "2025-09-23", "close": 41.66, "volume": 2066920.0}, {"date": "2025-09-24", "close": 41.41, "volume": 2293834.0}, {"date": "2025-09-25", "close": 41.47, "volume": 1316806.0}, {"date": "2025-09-26", "close": 41.84, "volume": 1120285.0}, {"date": "2025-09-29", "close": 41.55, "volume": 1111083.0}, {"date": "2025-09-30", "close": 42.22, "volume": 1376140.0}, {"date": "2025-10-01", "close": 42.31, "volume": 1593105.0}, {"date": "2025-10-02", "close": 41.62, "volume": 1516271.0}, {"date": "2025-10-03", "close": 41.15, "volume": 1285964.0}, {"date": "2025-10-06", "close": 40.9, "volume": 1616745.0}, {"date": "2025-10-07", "close": 41.05, "volume": 1814280.0}, {"date": "2025-10-08", "close": 40.68, "volume": 1480021.0}, {"date": "2025-10-09", "close": 40.2, "volume": 1138064.0}, {"date": "2025-10-10", "close": 39.83, "volume": 1765210.0}, {"date": "2025-10-13", "close": 39.41, "volume": 1603427.0}, {"date": "2025-10-14", "close": 39.66, "volume": 1611825.0}, {"date": "2025-10-15", "close": 40.08, "volume": 1737262.0}, {"date": "2025-10-16", "close": 40.36, "volume": 1952447.0}, {"date": "2025-10-17", "close": 41.06, "volume": 1700164.0}, {"date": "2025-10-20", "close": 41.05, "volume": 1338901.0}, {"date": "2025-10-21", "close": 40.32, "volume": 1032395.0}, {"date": "2025-10-22", "close": 40.65, "volume": 1020049.0}, {"date": "2025-10-23", "close": 40.69, "volume": 1097027.0}, {"date": "2025-10-24", "close": 40.49, "volume": 1256775.0}, {"date": "2025-10-27", "close": 40.92, "volume": 1547226.0}, {"date": "2025-10-28", "close": 40.0, "volume": 1854874.0}, {"date": "2025-10-29", "close": 39.53, "volume": 1777651.0}, {"date": "2025-10-30", "close": 39.87, "volume": 2088168.0}, {"date": "2025-10-31", "close": 42.03, "volume": 4165805.0}, {"date": "2025-11-03", "close": 41.98, "volume": 2383095.0}, {"date": "2025-11-04", "close": 42.98, "volume": 3012743.0}, {"date": "2025-11-05", "close": 43.02, "volume": 2363919.0}, {"date": "2025-11-06", "close": 42.63, "volume": 1680695.0}, {"date": "2025-11-07", "close": 43.54, "volume": 1775263.0}, {"date": "2025-11-10", "close": 43.92, "volume": 1767902.0}, {"date": "2025-11-11", "close": 44.12, "volume": 1659528.0}, {"date": "2025-11-12", "close": 43.67, "volume": 1545311.0}, {"date": "2025-11-13", "close": 43.45, "volume": 1418315.0}, {"date": "2025-11-14", "close": 43.97, "volume": 1938272.0}, {"date": "2025-11-17", "close": 44.18, "volume": 1619232.0}, {"date": "2025-11-18", "close": 45.12, "volume": 2895230.0}, {"date": "2025-11-19", "close": 44.72, "volume": 1784450.0}, {"date": "2025-11-20", "close": 44.59, "volume": 1631814.0}, {"date": "2025-11-21", "close": 45.04, "volume": 2434114.0}, {"date": "2025-11-24", "close": 45.06, "volume": 2633910.0}, {"date": "2025-11-25", "close": 45.5, "volume": 1574733.0}, {"date": "2025-11-26", "close": 45.82, "volume": 1566879.0}, {"date": "2025-11-28", "close": 45.92, "volume": 748940.0}, {"date": "2025-12-01", "close": 45.82, "volume": 1810769.0}, {"date": "2025-12-02", "close": 46.02, "volume": 1782961.0}, {"date": "2025-12-03", "close": 45.68, "volume": 1397960.0}, {"date": "2025-12-04", "close": 45.91, "volume": 1297213.0}, {"date": "2025-12-05", "close": 45.73, "volume": 1612732.0}, {"date": "2025-12-08", "close": 45.69, "volume": 1824875.0}, {"date": "2025-12-09", "close": 45.24, "volume": 2484123.0}, {"date": "2025-12-10", "close": 44.47, "volume": 2278392.0}, {"date": "2025-12-11", "close": 43.73, "volume": 2382451.0}, {"date": "2025-12-12", "close": 43.97, "volume": 1996685.0}, {"date": "2025-12-15", "close": 44.54, "volume": 2548095.0}, {"date": "2025-12-16", "close": 44.2, "volume": 1902401.0}, {"date": "2025-12-17", "close": 44.51, "volume": 1711144.0}, {"date": "2025-12-18", "close": 44.51, "volume": 1941519.0}, {"date": "2025-12-19", "close": 43.97, "volume": 4004174.0}, {"date": "2025-12-22", "close": 43.61, "volume": 1608300.0}, {"date": "2025-12-23", "close": 43.86, "volume": 1062301.0}, {"date": "2025-12-24", "close": 44.27, "volume": 566525.0}, {"date": "2025-12-26", "close": 44.46, "volume": 698949.0}, {"date": "2025-12-29", "close": 44.6, "volume": 923245.0}, {"date": "2025-12-30", "close": 44.82, "volume": 1346140.0}, {"date": "2025-12-31", "close": 44.34, "volume": 1249341.0}, {"date": "2026-01-02", "close": 44.53, "volume": 1153593.0}, {"date": "2026-01-05", "close": 43.74, "volume": 1852347.0}, {"date": "2026-01-06", "close": 44.38, "volume": 1688103.0}, {"date": "2026-01-07", "close": 45.14, "volume": 1849244.0}, {"date": "2026-01-08", "close": 44.68, "volume": 1832981.0}, {"date": "2026-01-09", "close": 44.27, "volume": 1623111.0}, {"date": "2026-01-12", "close": 44.44, "volume": 1484395.0}, {"date": "2026-01-13", "close": 44.56, "volume": 1575900.0}, {"date": "2026-01-14", "close": 44.3, "volume": 2177866.0}, {"date": "2026-01-15", "close": 44.48, "volume": 2082331.0}, {"date": "2026-01-16", "close": 44.72, "volume": 2536516.0}, {"date": "2026-01-20", "close": 45.04, "volume": 1833239.0}, {"date": "2026-01-21", "close": 44.7, "volume": 1824437.0}, {"date": "2026-01-22", "close": 43.25, "volume": 2123680.0}, {"date": "2026-01-23", "close": 43.7, "volume": 1862846.0}, {"date": "2026-01-26", "close": 44.0, "volume": 1629732.0}, {"date": "2026-01-27", "close": 43.18, "volume": 2391131.0}, {"date": "2026-01-28", "close": 43.16, "volume": 2186303.0}, {"date": "2026-01-29", "close": 43.41, "volume": 2652952.0}, {"date": "2026-01-30", "close": 43.88, "volume": 2144329.0}, {"date": "2026-02-02", "close": 43.02, "volume": 2299025.0}, {"date": "2026-02-03", "close": 42.93, "volume": 2702133.0}, {"date": "2026-02-04", "close": 42.96, "volume": 2788866.0}, {"date": "2026-02-05", "close": 45.57, "volume": 3788478.0}, {"date": "2026-02-06", "close": 45.28, "volume": 2314912.0}, {"date": "2026-02-09", "close": 44.79, "volume": 1467800.0}, {"date": "2026-02-10", "close": 45.44, "volume": 1812380.0}, {"date": "2026-02-11", "close": 46.78, "volume": 3734547.0}, {"date": "2026-02-12", "close": 47.04, "volume": 3699928.0}, {"date": "2026-02-13", "close": 47.4, "volume": 2226208.0}, {"date": "2026-02-17", "close": 47.9, "volume": 1871388.0}, {"date": "2026-02-18", "close": 46.74, "volume": 1470092.0}, {"date": "2026-02-19", "close": 46.53, "volume": 1485336.0}, {"date": "2026-02-20", "close": 46.57, "volume": 1816151.0}, {"date": "2026-02-23", "close": 47.03, "volume": 2226552.0}, {"date": "2026-02-24", "close": 47.12, "volume": 1920782.0}, {"date": "2026-02-25", "close": 47.49, "volume": 1408249.0}, {"date": "2026-02-26", "close": 48.09, "volume": 1674833.0}, {"date": "2026-02-27", "close": 48.27, "volume": 2928527.0}, {"date": "2026-03-02", "close": 48.11, "volume": 1597237.0}, {"date": "2026-03-03", "close": 47.46, "volume": 1714139.0}, {"date": "2026-03-04", "close": 47.38, "volume": 1501168.0}, {"date": "2026-03-05", "close": 47.07, "volume": 1764217.0}, {"date": "2026-03-06", "close": 47.69, "volume": 2139634.0}, {"date": "2026-03-09", "close": 47.75, "volume": 2012650.0}, {"date": "2026-03-10", "close": 48.31, "volume": 2177792.0}, {"date": "2026-03-11", "close": 47.89, "volume": 1537302.0}, {"date": "2026-03-12", "close": 48.4, "volume": 2034182.0}, {"date": "2026-03-13", "close": 48.05, "volume": 1570931.0}, {"date": "2026-03-16", "close": 47.83, "volume": 2131943.0}, {"date": "2026-03-17", "close": 47.3, "volume": 2253503.0}, {"date": "2026-03-18", "close": 47.25, "volume": 1266059.0}, {"date": "2026-03-19", "close": 46.81, "volume": 1693247.0}, {"date": "2026-03-20", "close": 44.79, "volume": 3678522.0}, {"date": "2026-03-23", "close": 44.84, "volume": 1873904.0}, {"date": "2026-03-24", "close": 44.73, "volume": 1745213.0}, {"date": "2026-03-25", "close": 44.73, "volume": 1608625.0}, {"date": "2026-03-26", "close": 44.55, "volume": 1268453.0}, {"date": "2026-03-27", "close": 44.54, "volume": 1151902.0}, {"date": "2026-03-30", "close": 44.1, "volume": 1696458.0}, {"date": "2026-03-31", "close": 43.82, "volume": 2555180.0}, {"date": "2026-04-01", "close": 44.33, "volume": 2256061.0}, {"date": "2026-04-02", "close": 45.0, "volume": 1513298.0}, {"date": "2026-04-06", "close": 44.9, "volume": 1054969.0}, {"date": "2026-04-07", "close": 45.44, "volume": 1081405.0}, {"date": "2026-04-08", "close": 45.41, "volume": 2606065.0}, {"date": "2026-04-09", "close": 45.72, "volume": 1530586.0}, {"date": "2026-04-10", "close": 45.79, "volume": 1132383.0}, {"date": "2026-04-13", "close": 45.42, "volume": 1912844.0}, {"date": "2026-04-14", "close": 45.53, "volume": 3551648.0}, {"date": "2026-04-15", "close": 46.63, "volume": 2445221.0}, {"date": "2026-04-16", "close": 46.58, "volume": 2485911.0}, {"date": "2026-04-17", "close": 46.82, "volume": 2291188.0}, {"date": "2026-04-20", "close": 46.51, "volume": 1723490.0}, {"date": "2026-04-21", "close": 45.95, "volume": 2240062.0}, {"date": "2026-04-22", "close": 45.01, "volume": 2724246.0}, {"date": "2026-04-23", "close": 46.35, "volume": 2519813.0}, {"date": "2026-04-24", "close": 46.41, "volume": 2176102.0}, {"date": "2026-04-27", "close": 46.67, "volume": 2176033.0}, {"date": "2026-04-28", "close": 47.42, "volume": 3326394.0}, {"date": "2026-04-29", "close": 46.73, "volume": 3234420.0}, {"date": "2026-04-30", "close": 46.97, "volume": 2458003.0}, {"date": "2026-05-01", "close": 46.98, "volume": 1898320.0}, {"date": "2026-05-04", "close": 46.21, "volume": 1949099.0}, {"date": "2026-05-05", "close": 46.12, "volume": 1543556.0}, {"date": "2026-05-06", "close": 46.07, "volume": 3143936.0}, {"date": "2026-05-07", "close": 46.13, "volume": 1971495.0}, {"date": "2026-05-08", "close": 47.19, "volume": 1819843.0}, {"date": "2026-05-11", "close": 47.01, "volume": 1947381.0}, {"date": "2026-05-12", "close": 47.65, "volume": 1902209.0}, {"date": "2026-05-13", "close": 48.0, "volume": 2871038.0}, {"date": "2026-05-14", "close": 47.93, "volume": 2656392.0}, {"date": "2026-05-15", "close": 47.33, "volume": 3392816.0}, {"date": "2026-05-18", "close": 48.32, "volume": 1944184.0}, {"date": "2026-05-19", "close": 48.74, "volume": 2055753.0}, {"date": "2026-05-20", "close": 48.99, "volume": 1954852.0}, {"date": "2026-05-21", "close": 48.26, "volume": 1569795.0}, {"date": "2026-05-22", "close": 47.9, "volume": 2013889.0}, {"date": "2026-05-26", "close": 48.34, "volume": 2105859.0}, {"date": "2026-05-27", "close": 47.73, "volume": 2623579.0}, {"date": "2026-05-28", "close": 47.04, "volume": 1881611.0}, {"date": "2026-05-29", "close": 46.76, "volume": 3052869.0}, {"date": "2026-06-01", "close": 45.38, "volume": 2204514.0}, {"date": "2026-06-02", "close": 44.81, "volume": 2877305.0}, {"date": "2026-06-03", "close": 44.05, "volume": 2128921.0}, {"date": "2026-06-04", "close": 43.67, "volume": 2355519.0}, {"date": "2026-06-05", "close": 44.47, "volume": 3643996.0}, {"date": "2026-06-08", "close": 43.8, "volume": 4628562.0}, {"date": "2026-06-09", "close": 45.67, "volume": 3288985.0}, {"date": "2026-06-10", "close": 45.86, "volume": 2508378.0}, {"date": "2026-06-11", "close": 45.28, "volume": 2483115.0}, {"date": "2026-06-12", "close": 45.77, "volume": 1496168.0}, {"date": "2026-06-15", "close": 45.21, "volume": 3449694.0}, {"date": "2026-06-16", "close": 45.5, "volume": 2724659.0}, {"date": "2026-06-17", "close": 44.64, "volume": 2196144.0}, {"date": "2026-06-18", "close": 44.53, "volume": 4144707.0}, {"date": "2026-06-22", "close": 45.1, "volume": 1931371.0}, {"date": "2026-06-23", "close": 46.41, "volume": 2006169.0}, {"date": "2026-06-24", "close": 47.38, "volume": 2183917.0}, {"date": "2026-06-25", "close": 47.62, "volume": 2078666.0}, {"date": "2026-06-26", "close": 48.06, "volume": 2981542.0}, {"date": "2026-06-29", "close": 48.11, "volume": 1795279.0}, {"date": "2026-06-30", "close": 47.68, "volume": 2169222.0}, {"date": "2026-07-01", "close": 48.17, "volume": 2192456.0}, {"date": "2026-07-02", "close": 49.4, "volume": 1667772.0}, {"date": "2026-07-06", "close": 49.02, "volume": 1608377.0}, {"date": "2026-07-07", "close": 49.62, "volume": 1487330.0}, {"date": "2026-07-08", "close": 49.36, "volume": 1534770.0}, {"date": "2026-07-09", "close": 48.83, "volume": 1234577.0}, {"date": "2026-07-10", "close": 48.3, "volume": 1510934.0}, {"date": "2026-07-13", "close": 48.44, "volume": 1121040.0}, {"date": "2026-07-14", "close": 48.29, "volume": 1308479.0}, {"date": "2026-07-15", "close": 47.95, "volume": 1847317.0}, {"date": "2026-07-16", "close": 49.87, "volume": 1710702.0}, {"date": "2026-07-17", "close": 50.21, "volume": 2090474.0}, {"date": "2026-07-20", "close": 49.58, "volume": 1907608.0}, {"date": "2026-07-21", "close": 50.6, "volume": 2551583.0}, {"date": "2026-07-22", "close": 50.61, "volume": 1904035.0}, {"date": "2026-07-23", "close": 50.97, "volume": 2062296.0}, {"date": "2026-07-24", "close": 51.72, "volume": 1818608.0}, {"date": "2026-07-27", "close": 51.4, "volume": 1606668.0}, {"date": "2026-07-28", "close": 51.64, "volume": 2647432.0}, {"date": "2026-07-29", "close": 51.37, "volume": 2450592.0}, {"date": "2026-07-30", "close": 50.4, "volume": 2291657.0}, {"date": "2026-07-31", "close": 50.63, "volume": 2429268.0}, {"date": "2026-08-03", "close": 49.01, "volume": 1907291.0}, {"date": "2026-08-04", "close": 48.74, "volume": 2066670.0}, {"date": "2026-08-05", "close": 48.69, "volume": 1812827.0}, {"date": "2026-08-06", "close": 48.68, "volume": 1672152.0}, {"date": "2026-08-07", "close": 48.46, "volume": 1269467.0}, {"date": "2026-08-10", "close": 47.39, "volume": 1877938.0}, {"date": "2026-08-11", "close": 45.57, "volume": 2107807.0}, {"date": "2026-08-12", "close": 45.87, "volume": 1917474.0}, {"date": "2026-08-13", "close": 46.01, "volume": 1466097.0}, {"date": "2026-08-14", "close": 46.53, "volume": 1788542.0}], "refreshing": true}