{"ticker": "OPCH", "overview": {"cik": "1014739", "ticker": "OPCH", "name": "Option Care Health, Inc.", "industry": "Services-Home Health Care Services", "country": "United States", "sic": "8082", "announcements": [{"form": "PREM14A", "date": "2026-10-28", "title": "Form PREM14A", "accession": "0001140361-26-041055", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003351", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-06", "title": "Form DEFA14A", "accession": "0001104659-26-114077", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-06", "title": "Form DEFA14A", "accession": "0001104659-26-113905", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-113904", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002000324-26-003396", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001014739-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001014739-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-023044", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001437749-26-023042", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018303", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018302", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018301", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018300", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018299", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018298", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018297", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018296", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001014739-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018065", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-058979", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001437749-26-015657", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001290", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001437749-26-014959", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001014739-26-000014", "price_sensitive": true}]}, "description": "Option Care Health, Inc. trades as OPCH on the NASDAQ and is registered in the United States, classified under Services-Home Health Care Services (SIC 8082). Privy Trades holds 265 insider filings for the company, from May 2020 to May 2026. Across those, 16 insiders disclosed 22 open-market purchases totalling $10.75M against 51 sales totalling $6.43B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 22, "buy_sum": 10753530.5009, "sell_n": 51, "sell_sum": 6430667983.0991, "net": -6419914452.5982, "insiders": 16, "first_date": "2020-05-11", "last_date": "2026-05-07"}, "metrics": {"ticker": "OPCH", "has_prices": true, "as_of": "2026-08-14", "last": 23.945, "prev_close": 24.07, "change": -0.125, "change_pct": -0.00519318653926049, "session_volume": 967035.0, "vwap_5": 24.12251310321195, "vwap_20": 23.08389402761517, "vwap_60": 21.925970126950986, "vwap_250": 26.35429151130304, "high_52w": 36.59, "low_52w": 19.52, "avg_volume_20": 2605828.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003351", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.1% passive stake in OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003351-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0002000324-26-003396", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Durable Capital Partners LP moves to a 3.9% passive stake in OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-003396-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001437749-26-023044", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Prateek Bhatia", "who_key": "Bhatia Prateek", "role": "EVP Sp Sales & Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926023044/0001437749-26-023044-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172246}, {"id": "0001437749-26-018296", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Eric Brandt", "who_key": "BRANDT ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58753.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926018296/0001437749-26-018296-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-018297", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Norman L. Wright", "who_key": "Wright Norman L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926018297/0001437749-26-018297-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-018298", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Barbara W. Bodem", "who_key": "Bodem Barbara W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926018298/0001437749-26-018298-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-018299", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Timothy P. Sullivan", "who_key": "SULLIVAN TIMOTHY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 107504.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926018299/0001437749-26-018299-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-018300", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "R. Carter Pate", "who_key": "Pate R Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926018300/0001437749-26-018300-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-018301", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 268516.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926018301/0001437749-26-018301-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-018302", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Natasha Deckmann", "who_key": "Deckmann Natasha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18762.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926018302/0001437749-26-018302-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-018303", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Elizabeth D. Bierbower", "who_key": "Bierbower Elizabeth D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926018303/0001437749-26-018303-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001437749-26-018065", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Collin Smyser", "who_key": "Smyser Collin", "role": "GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7509.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926018065/0001437749-26-018065-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001437749-26-015657", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Timothy P. Sullivan", "who_key": "SULLIVAN TIMOTHY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499671.3826, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The boardroom is buying: $500K of OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926015657/0001437749-26-015657-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0000315066-26-001290", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "FMR LLC moves to a 4.1% passive stake in OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001290-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0001437749-26-014692", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "John Charles Rademacher", "who_key": "RADEMACHER JOHN CHARLES", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 264706.25, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The whole bench is buying OPCH \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926014692/0001437749-26-014692-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001437749-26-014693", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Meenal Sethna", "who_key": "Sethna Meenal", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 327074.9075, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The whole bench is buying OPCH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926014693/0001437749-26-014693-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001437749-26-014959", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 783772.507, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Board member picks up $784K of OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926014959/0001437749-26-014959-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "13DG-0002100119-26-000937", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Option Care Health, Inc.", "who_key": "Option Care Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Option Care Health, Inc. takes a 5.25% passive stake in OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/0002100119-26-000937-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000555", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Option Care Health, Inc.", "who_key": "Option Care Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Option Care Health, Inc. crosses 5% of OPCH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/0002100121-26-000555-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0001437749-26-013334", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Femi Adewunmi", "who_key": "Adewunmi Femi", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39618.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926013334/0001437749-26-013334-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280246}, {"id": "13DG-0000102909-26-001974", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Option Care Health, Inc.", "who_key": "Option Care Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Option Care Health, Inc. adjusts its stake in OPCH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/0000102909-26-001974-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001437749-26-006649", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Michael Bavaro", "who_key": "Bavaro Michael", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 198000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Top exec sells $198K of OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926006649/0001437749-26-006649-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001437749-26-006650", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "R. Carter Pate", "who_key": "Pate R Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 970619.6038, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "A director trims OPCH: $971K", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926006650/0001437749-26-006650-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001437749-26-005918", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Nicole Maggio", "who_key": "Maggio Nicole", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32969.625, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926005918/0001437749-26-005918-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}, {"id": "0001437749-26-005919", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Michael Bavaro", "who_key": "Bavaro Michael", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45785.509999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926005919/0001437749-26-005919-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}, {"id": "0001437749-26-005920", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "John Charles Rademacher", "who_key": "RADEMACHER JOHN CHARLES", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 373655.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CEO files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926005920/0001437749-26-005920-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}, {"id": "0001437749-26-005923", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Femi Adewunmi", "who_key": "Adewunmi Femi", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55017.005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926005923/0001437749-26-005923-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}, {"id": "0001437749-26-005925", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Collin Smyser", "who_key": "Smyser Collin", "role": "GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 74731.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926005925/0001437749-26-005925-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}, {"id": "0001437749-26-005926", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Christopher L. Grashoff", "who_key": "Grashoff Christopher L.", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66953.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926005926/0001437749-26-005926-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}, {"id": "0001437749-26-005927", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Luke Whitworth", "who_key": "Whitworth Luke", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 155718.07499999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926005927/0001437749-26-005927-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}], "recent_buys": [{"id": "0001437749-26-015657", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Timothy P. Sullivan", "who_key": "SULLIVAN TIMOTHY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499671.3826, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The boardroom is buying: $500K of OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926015657/0001437749-26-015657-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "0001437749-26-014959", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 783772.507, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Board member picks up $784K of OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926014959/0001437749-26-014959-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001437749-26-014693", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Meenal Sethna", "who_key": "Sethna Meenal", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 327074.9075, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The whole bench is buying OPCH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926014693/0001437749-26-014693-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001437749-26-014692", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "John Charles Rademacher", "who_key": "RADEMACHER JOHN CHARLES", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 264706.25, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The whole bench is buying OPCH \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926014692/0001437749-26-014692-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001437749-25-033040", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 987392.0000000001, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "OPCH draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925033040/0001437749-25-033040-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525046}, {"id": "0001437749-25-028768", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Norman L. Wright", "who_key": "Wright Norman L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99976.0689, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The whole bench is buying OPCH \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925028768/0001437749-25-028768-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604246}, {"id": "0001437749-25-027535", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Timothy P. Sullivan", "who_key": "SULLIVAN TIMOTHY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 550200.0, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "7 insiders now buying OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925027535/0001437749-25-027535-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631606}, {"id": "0001437749-25-027534", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "David W. Golding", "who_key": "GOLDING DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27625.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "OPCH draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925027534/0001437749-25-027534-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631606}, {"id": "0001437749-25-027538", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "R. Carter Pate", "who_key": "Pate R Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20391.45, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The whole bench is buying OPCH \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925027538/0001437749-25-027538-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633046}, {"id": "0001437749-25-027536", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 977277.6, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "That makes 7 insiders into OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925027536/0001437749-25-027536-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633046}, {"id": "0001437749-24-034978", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 969030.7999999999, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The whole bench is buying OPCH \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774924034978/0001437749-24-034978-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043446}, {"id": "0001437749-24-005910", "src": "INSIDERS", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1104351.5, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "8 insiders now buying OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774924005910/0001437749-24-005910-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412086}], "institutional": [{"id": "13DG-0002012383-26-003351", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.1% passive stake in OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003351-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0002000324-26-003396", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Durable Capital Partners LP moves to a 3.9% passive stake in OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-003396-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000315066-26-001290", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "FMR LLC moves to a 4.1% passive stake in OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001290-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-000937", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Option Care Health, Inc.", "who_key": "Option Care Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Option Care Health, Inc. takes a 5.25% passive stake in OPCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/0002100119-26-000937-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000555", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Option Care Health, Inc.", "who_key": "Option Care Health, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Option Care Health, Inc. crosses 5% of OPCH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/0002100121-26-000555-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001974", "src": "13DG", "ticker": "OPCH", "cik": "1014739", "company": "Option Care Health, Inc.", "company_raw": "Option Care Health, Inc.", "who": "Option Care Health, Inc.", "who_key": "Option Care Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Option Care Health, Inc. adjusts its stake in OPCH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/0000102909-26-001974-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Option Care Health, Inc. - Common Stock", "new_value": "Option Care Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001014739", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001014739", "applied": 1, "detected_at": "2026-10-26T18:52:30.089567"}]}, "key_people": [{"who": "Timothy P. Sullivan", "who_key": "SULLIVAN TIMOTHY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1049871.3826000001, "sold": 1864990589.4374, "net": -1863940718.0548, "trades": 12, "top_score": 58.2, "lean": "selling", "history": [{"action": "BUY", "amount": 499671.3826, "date": "2026-05-07", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926015657/0001437749-26-015657-index.htm"}, {"action": "BUY", "amount": 550200.0, "date": "2025-08-21", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925027535/0001437749-25-027535-index.htm"}, {"action": "SELL", "amount": 1460589.4374000002, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465924092091/0001104659-24-092091-index.htm"}, {"action": "SELL", "amount": 247480000.0, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921114809/0001104659-21-114809-index.htm"}, {"action": "SELL", "amount": 419175000.0, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921101454/0001104659-21-101454-index.htm"}, {"action": "SELL", "amount": 345000000.0, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921080797/0001104659-21-080797-index.htm"}, {"action": "SELL", "amount": 240000000.0, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921039122/0001104659-21-039122-index.htm"}, {"action": "SELL", "amount": 319125000.0, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921021275/0001104659-21-021275-index.htm"}, {"action": "SELL", "amount": 9000000.0, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920140193/0001104659-20-140193-index.htm"}, {"action": "SELL", "amount": 150000000.0, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920136373/0001104659-20-136373-index.htm"}, {"action": "SELL", "amount": 33750000.0, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920097300/0001104659-20-097300-index.htm"}, {"action": "SELL", "amount": 100000000.0, "date": "2020-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920086453/0001104659-20-086453-index.htm"}], "latest": {"action": "BUY", "amount": 499671.3826, "date": "2026-05-07", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926015657/0001437749-26-015657-index.htm"}}, {"who": "Elizabeth Quadros Betten", "who_key": "BETTEN ELIZABETH QUADROS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1865007529.6536, "net": -1865007529.6536, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1477529.6536, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465924092093/0001104659-24-092093-index.htm"}, {"action": "SELL", "amount": 247480000.0, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921114810/0001104659-21-114810-index.htm"}, {"action": "SELL", "amount": 419175000.0, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921101447/0001104659-21-101447-index.htm"}, {"action": "SELL", "amount": 345000000.0, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921080799/0001104659-21-080799-index.htm"}, {"action": "SELL", "amount": 240000000.0, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921039111/0001104659-21-039111-index.htm"}, {"action": "SELL", "amount": 319125000.0, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921021276/0001104659-21-021276-index.htm"}, {"action": "SELL", "amount": 9000000.0, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920140192/0001104659-20-140192-index.htm"}, {"action": "SELL", "amount": 150000000.0, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920136374/0001104659-20-136374-index.htm"}, {"action": "SELL", "amount": 33750000.0, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920097298/0001104659-20-097298-index.htm"}, {"action": "SELL", "amount": 100000000.0, "date": "2020-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920086449/0001104659-20-086449-index.htm"}], "latest": {"action": "SELL", "amount": 1477529.6536, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465924092093/0001104659-24-092093-index.htm"}}, {"who": "Madison Dearborn Partners LLC", "who_key": "MADISON DEARBORN PARTNERS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1863530000.0, "net": -1863530000.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 247480000.0, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921114811/0001104659-21-114811-index.htm"}, {"action": "SELL", "amount": 419175000.0, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921101451/0001104659-21-101451-index.htm"}, {"action": "SELL", "amount": 345000000.0, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921080798/0001104659-21-080798-index.htm"}, {"action": "SELL", "amount": 240000000.0, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921039118/0001104659-21-039118-index.htm"}, {"action": "SELL", "amount": 9000000.0, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920140194/0001104659-20-140194-index.htm"}, {"action": "SELL", "amount": 150000000.0, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920136372/0001104659-20-136372-index.htm"}, {"action": "SELL", "amount": 319125000.0, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921021273/0001104659-21-021273-index.htm"}, {"action": "SELL", "amount": 33750000.0, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920097297/0001104659-20-097297-index.htm"}, {"action": "SELL", "amount": 100000000.0, "date": "2020-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465920086447/0001104659-20-086447-index.htm"}], "latest": {"action": "SELL", "amount": 247480000.0, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921114811/0001104659-21-114811-index.htm"}}, {"who": "Walgreens Boots Alliance, Inc.", "who_key": "Walgreens Boots Alliance, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 832007529.8, "net": -832007529.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 468897529.8, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000089924323006994/0000899243-23-006994-index.htm"}, {"action": "SELL", "amount": 363110000.0, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000089924322029160/0000899243-22-029160-index.htm"}], "latest": {"action": "SELL", "amount": 468897529.8, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000089924323006994/0000899243-23-006994-index.htm"}}, {"who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8503306.6304, "sold": 0, "net": 8503306.6304, "trades": 8, "top_score": 62.9, "lean": "buying", "history": [{"action": "BUY", "amount": 783772.507, "date": "2026-05-04", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926014959/0001437749-26-014959-index.htm"}, {"action": "BUY", "amount": 987392.0000000001, "date": "2025-11-03", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925033040/0001437749-25-033040-index.htm"}, {"action": "BUY", "amount": 977277.6, "date": "2025-08-20", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925027536/0001437749-25-027536-index.htm"}, {"action": "BUY", "amount": 969030.7999999999, "date": "2024-11-08", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774924034978/0001437749-24-034978-index.htm"}, {"action": "BUY", "amount": 1104351.5, "date": "2024-02-26", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774924005910/0001437749-24-005910-index.htm"}, {"action": "BUY", "amount": 1904518.0, "date": "2023-08-11", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774923023865/0001437749-23-023865-index.htm"}, {"action": "BUY", "amount": 1073308.2234, "date": "2021-08-17", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921107326/0001104659-21-107326-index.htm"}, {"action": "BUY", "amount": 703656.0, "date": "2021-05-19", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921070036/0001104659-21-070036-index.htm"}], "latest": {"action": "BUY", "amount": 783772.507, "date": "2026-05-04", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926014959/0001437749-26-014959-index.htm"}}, {"who": "Michael Bavaro", "who_key": "Bavaro Michael", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1666250.6904000002, "net": -1666250.6904000002, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 198000.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926006649/0001437749-26-006649-index.htm"}, {"action": "SELL", "amount": 1030843.2708, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925005968/0001437749-25-005968-index.htm"}, {"action": "SELL", "amount": 181136.30000000002, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774924027211/0001437749-24-027211-index.htm"}, {"action": "SELL", "amount": 62944.1856, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774924006300/0001437749-24-006300-index.htm"}, {"action": "SELL", "amount": 193326.934, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774923006524/0001437749-23-006524-index.htm"}], "latest": {"action": "SELL", "amount": 198000.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926006649/0001437749-26-006649-index.htm"}}, {"who": "R. Carter Pate", "who_key": "Pate R Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 84984.06150000001, "sold": 1457582.3753, "net": -1372598.3138, "trades": 10, "top_score": 35.7, "lean": "selling", "history": [{"action": "SELL", "amount": 970619.6038, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926006650/0001437749-26-006650-index.htm"}, {"action": "BUY", "amount": 20391.45, "date": "2025-08-20", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774925027538/0001437749-25-027538-index.htm"}, {"action": "SELL", "amount": 47420.7315, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774924028553/0001437749-24-028553-index.htm"}, {"action": "BUY", "amount": 50278.8, "date": "2023-08-17", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774923024320/0001437749-23-024320-index.htm"}, {"action": "SELL", "amount": 61638.159999999996, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774922023710/0001437749-22-023710-index.htm"}, {"action": "SELL", "amount": 58939.95, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774922021817/0001437749-22-021817-index.htm"}, {"action": "SELL", "amount": 64170.509999999995, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774922018649/0001437749-22-018649-index.htm"}, {"action": "SELL", "amount": 57690.0, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774922016998/0001437749-22-016998-index.htm"}, {"action": "SELL", "amount": 197103.41999999998, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000112760222016714/0001127602-22-016714-index.htm"}, {"action": "BUY", "amount": 14313.8115, "date": "2021-05-10", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921065037/0001104659-21-065037-index.htm"}], "latest": {"action": "SELL", "amount": 970619.6038, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000143774926006650/0001437749-26-006650-index.htm"}}, {"who": "Harriet Booker", "who_key": "Booker Harriet", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1290000.0, "net": -1290000.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 181500.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465922069297/0001104659-22-069297-index.htm"}, {"action": "SELL", "amount": 172860.0, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465922058230/0001104659-22-058230-index.htm"}, {"action": "SELL", "amount": 163080.0, "date": "2022-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465922044192/0001104659-22-044192-index.htm"}, {"action": "SELL", "amount": 156720.0, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465922032122/0001104659-22-032122-index.htm"}, {"action": "SELL", "amount": 141660.0, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465922017106/0001104659-22-017106-index.htm"}, {"action": "SELL", "amount": 157740.0, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465922002320/0001104659-22-002320-index.htm"}, {"action": "SELL", "amount": 316440.0, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465921147745/0001104659-21-147745-index.htm"}], "latest": {"action": "SELL", "amount": 181500.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014739/000110465922069297/0001104659-22-069297-index.htm"}}], "activity": [], "announcements": [{"form": "PREM14A", "date": "2026-10-28", "title": "Form PREM14A", "accession": "0001140361-26-041055", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003351", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-06", "title": "Form DEFA14A", "accession": "0001104659-26-114077", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-06", "title": "Form DEFA14A", "accession": "0001104659-26-113905", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-113904", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0002000324-26-003396", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001014739-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001014739-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-023044", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001437749-26-023042", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018303", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018302", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018301", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018300", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018299", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018298", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018297", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018296", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001014739-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018065", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-058979", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001437749-26-015657", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001290", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001437749-26-014959", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001014739-26-000014", "price_sensitive": true}], "performance": {"ticker": "OPCH", "has_prices": true, "summary": {"n": 24, "avg": 0.04412738656155348, "win_rate": 0.4583333333333333, "best": 0.961097461097461, "worst": -0.31566161760503003, "as_of": "2026-08-14"}, "buys": [{"who": "SULLIVAN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499671.3826, "date": "2026-05-07", "score": 54.8, "ref_price": 20.75, "return": 0.15397590361445784}, {"who": "KRAEMER HARRY M JANSEN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 783772.507, "date": "2026-05-04", "score": 51.1, "ref_price": 21.14, "return": 0.13268684957426677}, {"who": "Sethna Meenal", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 327074.9075, "date": "2026-05-04", "score": 55.7, "ref_price": 21.14, "return": 0.13268684957426677}, {"who": "RADEMACHER JOHN CHARLES", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 264706.25, "date": "2026-05-04", "score": 54.4, "ref_price": 21.14, "return": 0.13268684957426677}, {"who": "KRAEMER HARRY M JANSEN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 987392.0000000001, "date": "2025-11-03", "score": 52.5, "ref_price": 26.42, "return": -0.09367903103709316}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 26.205, "return": -0.08624308338103408}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 26.82, "return": -0.10719612229679344}, {"who": "Wright Norman L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99976.0689, "date": "2025-09-09", "score": 43.3, "ref_price": 29.25, "return": -0.18136752136752135}, {"who": "SULLIVAN TIMOTHY P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 550200.0, "date": "2025-08-21", "score": 58.2, "ref_price": 27.84, "return": -0.1399066091954023}, {"who": "GOLDING DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27625.0, "date": "2025-08-21", "score": 32.6, "ref_price": 27.84, "return": -0.1399066091954023}, {"who": "Pate R Carter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20391.45, "date": "2025-08-20", "score": 31.2, "ref_price": 27.22, "return": -0.12031594415870679}, {"who": "KRAEMER HARRY M JANSEN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 977277.6, "date": "2025-08-20", "score": 52.5, "ref_price": 27.22, "return": -0.12031594415870679}, {"who": "KRAEMER HARRY M JANSEN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 969030.7999999999, "date": "2024-11-08", "score": 53.1, "ref_price": 22.48, "return": 0.06516903914590746}, {"who": "KRAEMER HARRY M JANSEN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1104351.5, "date": "2024-02-26", "score": 53.8, "ref_price": 31.27, "return": -0.23425007994883273}, {"who": "Bierbower Elizabeth D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79110.0, "date": "2023-10-30", "score": 42.1, "ref_price": 26.83, "return": -0.10752888557584786}, {"who": "Pate R Carter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50278.8, "date": "2023-08-17", "score": 35.7, "ref_price": 34.3, "return": -0.30189504373177833}, {"who": "Smyser Collin", "person_type": "EXEC", "person_label": "Execs", "role": "GC & Corporate Secretary", "amount": 86725.0, "date": "2023-08-14", "score": 33.3, "ref_price": 34.99, "return": -0.31566161760503003}, {"who": "KRAEMER HARRY M JANSEN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1904518.0, "date": "2023-08-11", "score": 59.0, "ref_price": 34.6, "return": -0.30794797687861275}, {"who": "KRAEMER HARRY M JANSEN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1073308.2234, "date": "2021-08-17", "score": 57.7, "ref_price": 21.79, "return": 0.09889857732905008}, {"who": "KRAEMER HARRY M JANSEN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 703656.0, "date": "2021-05-19", "score": 62.9, "ref_price": 17.69, "return": 0.3535895986433012}, {"who": "RADEMACHER JOHN CHARLES", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 164236.0, "date": "2021-05-11", "score": 51.6, "ref_price": 16.82, "return": 0.423602853745541}, {"who": "SHAPIRO MICHAEL H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 40824.99999999999, "date": "2021-05-11", "score": 42.0, "ref_price": 16.82, "return": 0.423602853745541}, {"who": "Pate R Carter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14313.8115, "date": "2021-05-10", "score": 29.4, "ref_price": 16.66, "return": 0.4372749099639856}, {"who": "NIELSEN ALAN TROY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25090.2, "date": "2020-05-11", "score": 32.0, "ref_price": 12.21, "return": 0.961097461097461}]}, "price_series": [{"date": "2016-08-08", "close": 10.6, "volume": 205393.0}, {"date": "2016-08-09", "close": 10.96, "volume": 187991.0}, {"date": "2016-08-10", "close": 10.84, "volume": 137627.0}, {"date": "2016-08-11", "close": 11.0, "volume": 100992.0}, {"date": "2016-08-12", "close": 10.92, "volume": 141692.0}, {"date": "2016-08-15", "close": 10.92, "volume": 183963.0}, {"date": "2016-08-16", "close": 11.2, "volume": 178691.0}, {"date": "2016-08-17", "close": 11.2, "volume": 110121.0}, {"date": "2016-08-18", "close": 11.12, "volume": 168083.0}, {"date": "2016-08-19", "close": 11.28, "volume": 119631.0}, {"date": "2016-08-22", "close": 11.24, "volume": 120072.0}, {"date": "2016-08-23", "close": 11.24, "volume": 117938.0}, {"date": "2016-08-24", "close": 11.04, "volume": 105729.0}, {"date": "2016-08-25", "close": 11.0, "volume": 87594.0}, {"date": "2016-08-26", "close": 10.6, "volume": 119465.0}, {"date": "2016-08-29", "close": 10.68, "volume": 70805.0}, {"date": "2016-08-30", "close": 10.52, "volume": 71525.0}, {"date": "2016-08-31", "close": 10.32, "volume": 223247.0}, {"date": "2016-09-01", "close": 10.28, "volume": 60371.0}, {"date": "2016-09-02", "close": 10.56, "volume": 35484.0}, {"date": "2016-09-06", "close": 10.76, "volume": 109012.0}, {"date": "2016-09-07", "close": 10.88, "volume": 127713.0}, {"date": "2016-09-08", "close": 10.96, "volume": 107965.0}, {"date": "2016-09-09", "close": 10.6, "volume": 96932.0}, {"date": "2016-09-12", "close": 10.68, "volume": 109854.0}, {"date": "2016-09-13", "close": 10.24, "volume": 141013.0}, {"date": "2016-09-14", "close": 10.12, "volume": 77524.0}, {"date": "2016-09-15", "close": 10.24, "volume": 95469.0}, {"date": "2016-09-16", "close": 11.0, "volume": 250794.0}, {"date": "2016-09-19", "close": 11.68, "volume": 244568.0}, {"date": "2016-09-20", "close": 11.48, "volume": 309399.0}, {"date": "2016-09-21", "close": 11.36, "volume": 126737.0}, {"date": "2016-09-22", "close": 11.28, "volume": 132071.0}, {"date": "2016-09-23", "close": 11.36, "volume": 107145.0}, {"date": "2016-09-26", "close": 11.36, "volume": 73102.0}, {"date": "2016-09-27", "close": 11.4, "volume": 104711.0}, {"date": "2016-09-28", "close": 11.68, "volume": 140639.0}, {"date": "2016-09-29", "close": 11.56, "volume": 81158.0}, {"date": "2016-09-30", "close": 11.56, "volume": 172498.0}, {"date": "2016-10-03", "close": 12.32, "volume": 235070.0}, {"date": "2016-10-04", "close": 13.24, "volume": 469001.0}, {"date": "2016-10-05", "close": 13.32, "volume": 300316.0}, {"date": "2016-10-06", "close": 13.32, "volume": 298363.0}, {"date": "2016-10-07", "close": 12.8, "volume": 111659.0}, {"date": "2016-10-10", "close": 13.0, "volume": 152351.0}, {"date": "2016-10-11", "close": 12.16, "volume": 175320.0}, {"date": "2016-10-12", "close": 12.24, "volume": 122052.0}, {"date": "2016-10-13", "close": 12.36, "volume": 110004.0}, {"date": "2016-10-14", "close": 12.2, "volume": 98689.0}, {"date": "2016-10-17", "close": 11.96, "volume": 117627.0}, {"date": "2016-10-18", "close": 12.0, "volume": 85535.0}, {"date": "2016-10-19", "close": 11.72, "volume": 234056.0}, {"date": "2016-10-20", "close": 11.84, "volume": 84800.0}, {"date": "2016-10-21", "close": 12.04, "volume": 105786.0}, {"date": "2016-10-24", "close": 12.24, "volume": 144143.0}, {"date": "2016-10-25", "close": 12.24, "volume": 143140.0}, {"date": "2016-10-26", "close": 11.92, "volume": 149301.0}, {"date": "2016-10-27", "close": 11.32, "volume": 209813.0}, {"date": "2016-10-28", "close": 11.04, "volume": 187137.0}, {"date": "2016-10-31", "close": 10.76, "volume": 126472.0}, {"date": "2016-11-01", "close": 10.72, "volume": 164158.0}, {"date": "2016-11-02", "close": 10.56, "volume": 168106.0}, {"date": "2016-11-03", "close": 10.32, "volume": 126232.0}, {"date": "2016-11-04", "close": 10.44, "volume": 220080.0}, {"date": "2016-11-07", "close": 10.44, "volume": 186114.0}, {"date": "2016-11-08", "close": 5.44, "volume": 1946993.0}, {"date": "2016-11-09", "close": 4.84, "volume": 1559676.0}, {"date": "2016-11-10", "close": 5.16, "volume": 1016580.0}, {"date": "2016-11-11", "close": 5.44, "volume": 753224.0}, {"date": "2016-11-14", "close": 5.6, "volume": 1025909.0}, {"date": "2016-11-15", "close": 5.56, "volume": 278617.0}, {"date": "2016-11-16", "close": 5.6, "volume": 197928.0}, {"date": "2016-11-17", "close": 5.48, "volume": 275521.0}, {"date": "2016-11-18", "close": 5.36, "volume": 225735.0}, {"date": "2016-11-21", "close": 5.16, "volume": 396754.0}, {"date": "2016-11-22", "close": 5.0, "volume": 308216.0}, {"date": "2016-11-23", "close": 5.28, "volume": 320420.0}, {"date": "2016-11-25", "close": 5.48, "volume": 139087.0}, {"date": "2016-11-28", "close": 5.12, "volume": 257170.0}, {"date": "2016-11-29", "close": 4.96, "volume": 235851.0}, {"date": "2016-11-30", "close": 4.56, "volume": 691997.0}, {"date": "2016-12-01", "close": 4.44, "volume": 322812.0}, {"date": "2016-12-02", "close": 4.48, "volume": 302377.0}, {"date": "2016-12-05", "close": 4.44, "volume": 348367.0}, {"date": "2016-12-06", "close": 4.56, "volume": 451676.0}, {"date": "2016-12-07", "close": 4.56, "volume": 252158.0}, {"date": "2016-12-08", "close": 4.56, "volume": 233778.0}, {"date": "2016-12-09", "close": 4.84, "volume": 626099.0}, {"date": "2016-12-12", "close": 4.44, "volume": 402381.0}, {"date": "2016-12-13", "close": 4.48, "volume": 194154.0}, {"date": "2016-12-14", "close": 4.32, "volume": 995422.0}, {"date": "2016-12-15", "close": 4.28, "volume": 309169.0}, {"date": "2016-12-16", "close": 4.2, "volume": 659403.0}, {"date": "2016-12-19", "close": 4.16, "volume": 242785.0}, {"date": "2016-12-20", "close": 4.32, "volume": 317646.0}, {"date": "2016-12-21", "close": 4.12, "volume": 295198.0}, {"date": "2016-12-22", "close": 4.08, "volume": 435126.0}, {"date": "2016-12-23", "close": 4.12, "volume": 227039.0}, {"date": "2016-12-27", "close": 4.2, "volume": 272549.0}, {"date": "2016-12-28", "close": 4.12, "volume": 231247.0}, {"date": "2016-12-29", "close": 4.08, "volume": 359606.0}, {"date": "2016-12-30", "close": 4.16, "volume": 401027.0}, {"date": "2017-01-03", "close": 5.56, "volume": 2756568.0}, {"date": "2017-01-04", "close": 6.24, "volume": 1586848.0}, {"date": "2017-01-05", "close": 5.4, "volume": 908302.0}, {"date": "2017-01-06", "close": 6.04, "volume": 1204779.0}, {"date": "2017-01-09", "close": 6.28, "volume": 868124.0}, {"date": "2017-01-10", "close": 6.32, "volume": 279562.0}, {"date": "2017-01-11", "close": 6.56, "volume": 1318887.0}, {"date": "2017-01-12", "close": 6.32, "volume": 720005.0}, {"date": "2017-01-13", "close": 6.52, "volume": 1224135.0}, {"date": "2017-01-17", "close": 6.32, "volume": 628526.0}, {"date": "2017-01-18", "close": 5.64, "volume": 424262.0}, {"date": "2017-01-19", "close": 5.24, "volume": 352909.0}, {"date": "2017-01-20", "close": 5.04, "volume": 423454.0}, {"date": "2017-01-23", "close": 5.12, "volume": 498445.0}, {"date": "2017-01-24", "close": 5.32, "volume": 174158.0}, {"date": "2017-01-25", "close": 5.48, "volume": 440509.0}, {"date": "2017-01-26", "close": 5.56, "volume": 314337.0}, {"date": "2017-01-27", "close": 5.32, "volume": 156223.0}, {"date": "2017-01-30", "close": 5.4, "volume": 287864.0}, {"date": "2017-01-31", "close": 5.48, "volume": 310924.0}, {"date": "2017-02-01", "close": 6.08, "volume": 918734.0}, {"date": "2017-02-02", "close": 6.24, "volume": 314955.0}, {"date": "2017-02-03", "close": 7.16, "volume": 1484786.0}, {"date": "2017-02-06", "close": 6.88, "volume": 444831.0}, {"date": "2017-02-07", "close": 6.8, "volume": 497536.0}, {"date": "2017-02-08", "close": 6.52, "volume": 302859.0}, {"date": "2017-02-09", "close": 6.48, "volume": 349651.0}, {"date": "2017-02-10", "close": 6.6, "volume": 370572.0}, {"date": "2017-02-13", "close": 6.44, "volume": 240045.0}, {"date": "2017-02-14", "close": 6.6, "volume": 440936.0}, {"date": "2017-02-15", "close": 6.52, "volume": 396885.0}, {"date": "2017-02-16", "close": 6.4, "volume": 195390.0}, {"date": "2017-02-17", "close": 6.24, "volume": 368263.0}, {"date": "2017-02-21", "close": 6.4, "volume": 244316.0}, {"date": "2017-02-22", "close": 6.48, "volume": 275668.0}, {"date": "2017-02-23", "close": 6.4, "volume": 646723.0}, {"date": "2017-02-24", "close": 6.32, "volume": 305120.0}, {"date": "2017-02-27", "close": 6.36, "volume": 277888.0}, {"date": "2017-02-28", "close": 6.04, "volume": 370251.0}, {"date": "2017-03-01", "close": 6.04, "volume": 253805.0}, {"date": "2017-03-02", "close": 5.84, "volume": 1064292.0}, {"date": "2017-03-03", "close": 7.36, "volume": 3232408.0}, {"date": "2017-03-06", "close": 9.08, "volume": 4126743.0}, {"date": "2017-03-07", "close": 8.04, "volume": 1355323.0}, {"date": "2017-03-08", "close": 7.96, "volume": 802621.0}, {"date": "2017-03-09", "close": 7.96, "volume": 853641.0}, {"date": "2017-03-10", "close": 8.12, "volume": 512788.0}, {"date": "2017-03-13", "close": 7.96, "volume": 400660.0}, {"date": "2017-03-14", "close": 8.0, "volume": 298180.0}, {"date": "2017-03-15", "close": 8.32, "volume": 616656.0}, {"date": "2017-03-16", "close": 8.12, "volume": 284154.0}, {"date": "2017-03-17", "close": 8.12, "volume": 437568.0}, {"date": "2017-03-20", "close": 7.72, "volume": 362861.0}, {"date": "2017-03-21", "close": 7.16, "volume": 595892.0}, {"date": "2017-03-22", "close": 7.08, "volume": 242477.0}, {"date": "2017-03-23", "close": 7.08, "volume": 261027.0}, {"date": "2017-03-24", "close": 7.28, "volume": 146913.0}, {"date": "2017-03-27", "close": 7.12, "volume": 222136.0}, {"date": "2017-03-28", "close": 6.8, "volume": 880670.0}, {"date": "2017-03-29", "close": 7.04, "volume": 774356.0}, {"date": "2017-03-30", "close": 6.92, "volume": 235586.0}, {"date": "2017-03-31", "close": 6.8, "volume": 292222.0}, {"date": "2017-04-03", "close": 6.44, "volume": 299629.0}, {"date": "2017-04-04", "close": 6.04, "volume": 1123706.0}, {"date": "2017-04-05", "close": 5.72, "volume": 689934.0}, {"date": "2017-04-06", "close": 6.0, "volume": 335789.0}, {"date": "2017-04-07", "close": 5.68, "volume": 349710.0}, {"date": "2017-04-10", "close": 5.72, "volume": 230637.0}, {"date": "2017-04-11", "close": 6.0, "volume": 256721.0}, {"date": "2017-04-12", "close": 5.64, "volume": 261271.0}, {"date": "2017-04-13", "close": 5.64, "volume": 215847.0}, {"date": "2017-04-17", "close": 5.64, "volume": 200539.0}, {"date": "2017-04-18", "close": 5.6, "volume": 167098.0}, {"date": "2017-04-19", "close": 5.76, "volume": 255890.0}, {"date": "2017-04-20", "close": 5.84, "volume": 274987.0}, {"date": "2017-04-21", "close": 6.04, "volume": 306106.0}, {"date": "2017-04-24", "close": 6.08, "volume": 276381.0}, {"date": "2017-04-25", "close": 6.2, "volume": 314841.0}, {"date": "2017-04-26", "close": 5.92, "volume": 283014.0}, {"date": "2017-04-27", "close": 6.0, "volume": 192525.0}, {"date": "2017-04-28", "close": 6.08, "volume": 190276.0}, {"date": "2017-05-01", "close": 6.04, "volume": 128207.0}, {"date": "2017-05-02", "close": 6.12, "volume": 136185.0}, {"date": "2017-05-03", "close": 6.6, "volume": 409747.0}, {"date": "2017-05-04", "close": 6.66, "volume": 591168.0}, {"date": "2017-05-05", "close": 6.84, "volume": 317453.0}, {"date": "2017-05-08", "close": 6.88, "volume": 535714.0}, {"date": "2017-05-09", "close": 6.72, "volume": 551164.0}, {"date": "2017-05-10", "close": 6.8, "volume": 206786.0}, {"date": "2017-05-11", "close": 6.88, "volume": 189538.0}, {"date": "2017-05-12", "close": 6.92, "volume": 312828.0}, {"date": "2017-05-15", "close": 7.04, "volume": 217769.0}, {"date": "2017-05-16", "close": 7.0, "volume": 457721.0}, {"date": "2017-05-17", "close": 6.84, "volume": 521290.0}, {"date": "2017-05-18", "close": 6.6, "volume": 356814.0}, {"date": "2017-05-19", "close": 6.8, "volume": 406007.0}, {"date": "2017-05-22", "close": 6.88, "volume": 204958.0}, {"date": "2017-05-23", "close": 6.88, "volume": 81290.0}, {"date": "2017-05-24", "close": 6.92, "volume": 142120.0}, {"date": "2017-05-25", "close": 7.2, "volume": 253174.0}, {"date": "2017-05-26", "close": 7.04, "volume": 894527.0}, {"date": "2017-05-30", "close": 7.0, "volume": 267707.0}, {"date": "2017-05-31", "close": 7.24, "volume": 301389.0}, {"date": "2017-06-01", "close": 7.68, "volume": 472989.0}, {"date": "2017-06-02", "close": 8.2, "volume": 801496.0}, {"date": "2017-06-05", "close": 8.44, "volume": 415591.0}, {"date": "2017-06-06", "close": 8.56, "volume": 402942.0}, {"date": "2017-06-07", "close": 8.68, "volume": 613112.0}, {"date": "2017-06-08", "close": 9.24, "volume": 742426.0}, {"date": "2017-06-09", "close": 9.56, "volume": 603341.0}, {"date": "2017-06-12", "close": 9.68, "volume": 465142.0}, {"date": "2017-06-13", "close": 9.72, "volume": 332416.0}, {"date": "2017-06-14", "close": 9.72, "volume": 202156.0}, {"date": "2017-06-15", "close": 10.08, "volume": 410102.0}, {"date": "2017-06-16", "close": 10.12, "volume": 502442.0}, {"date": "2017-06-19", "close": 10.12, "volume": 252387.0}, {"date": "2017-06-20", "close": 10.12, "volume": 187401.0}, {"date": "2017-06-21", "close": 10.2, "volume": 167287.0}, {"date": "2017-06-22", "close": 10.48, "volume": 267260.0}, {"date": "2017-06-23", "close": 10.72, "volume": 386579.0}, {"date": "2017-06-26", "close": 11.08, "volume": 320485.0}, {"date": "2017-06-27", "close": 11.36, "volume": 339702.0}, {"date": "2017-06-28", "close": 11.96, "volume": 596843.0}, {"date": "2017-06-29", "close": 10.44, "volume": 817941.0}, {"date": "2017-06-30", "close": 10.86, "volume": 361949.0}, {"date": "2017-07-03", "close": 11.28, "volume": 344324.0}, {"date": "2017-07-05", "close": 10.92, "volume": 423345.0}, {"date": "2017-07-06", "close": 10.6, "volume": 390358.0}, {"date": "2017-07-07", "close": 10.92, "volume": 230882.0}, {"date": "2017-07-10", "close": 10.72, "volume": 165964.0}, {"date": "2017-07-11", "close": 11.48, "volume": 351494.0}, {"date": "2017-07-12", "close": 11.68, "volume": 318618.0}, {"date": "2017-07-13", "close": 11.76, "volume": 241677.0}, {"date": "2017-07-14", "close": 11.72, "volume": 208699.0}, {"date": "2017-07-17", "close": 11.72, "volume": 201661.0}, {"date": "2017-07-18", "close": 11.76, "volume": 127814.0}, {"date": "2017-07-19", "close": 11.92, "volume": 232141.0}, {"date": "2017-07-20", "close": 11.56, "volume": 165945.0}, {"date": "2017-07-21", "close": 11.92, "volume": 422960.0}, {"date": "2017-07-24", "close": 11.72, "volume": 163442.0}, {"date": "2017-07-25", "close": 11.88, "volume": 268447.0}, {"date": "2017-07-26", "close": 11.76, "volume": 154782.0}, {"date": "2017-07-27", "close": 11.48, "volume": 176366.0}, {"date": "2017-07-28", "close": 11.2, "volume": 137876.0}, {"date": "2017-07-31", "close": 11.56, "volume": 261391.0}, {"date": "2017-08-01", "close": 11.24, "volume": 141646.0}, {"date": "2017-08-02", "close": 10.56, "volume": 276125.0}, {"date": "2017-08-03", "close": 10.68, "volume": 165241.0}, {"date": "2017-08-04", "close": 10.64, "volume": 126243.0}, {"date": "2017-08-07", "close": 10.64, "volume": 128095.0}, {"date": "2017-08-08", "close": 11.08, "volume": 336207.0}, {"date": "2017-08-09", "close": 11.56, "volume": 198172.0}, {"date": "2017-08-10", "close": 12.32, "volume": 1280220.0}, {"date": "2017-08-11", "close": 12.96, "volume": 606361.0}, {"date": "2017-08-14", "close": 13.0, "volume": 666518.0}, {"date": "2017-08-15", "close": 12.4, "volume": 443798.0}, {"date": "2017-08-16", "close": 11.96, "volume": 634373.0}, {"date": "2017-08-17", "close": 12.0, "volume": 578891.0}, {"date": "2017-08-18", "close": 12.36, "volume": 240141.0}, {"date": "2017-08-21", "close": 11.84, "volume": 204328.0}, {"date": "2017-08-22", "close": 11.16, "volume": 997970.0}, {"date": "2017-08-23", "close": 11.24, "volume": 891308.0}, {"date": "2017-08-24", "close": 11.36, "volume": 517736.0}, {"date": "2017-08-25", "close": 11.04, "volume": 304193.0}, {"date": "2017-08-28", "close": 11.2, "volume": 345176.0}, {"date": "2017-08-29", "close": 11.72, "volume": 762879.0}, {"date": "2017-08-30", "close": 11.92, "volume": 232904.0}, {"date": "2017-08-31", "close": 12.12, "volume": 376284.0}, {"date": "2017-09-01", "close": 12.24, "volume": 159962.0}, {"date": "2017-09-05", "close": 12.12, "volume": 443951.0}, {"date": "2017-09-06", "close": 11.68, "volume": 878352.0}, {"date": "2017-09-07", "close": 11.36, "volume": 1148773.0}, {"date": "2017-09-08", "close": 10.84, "volume": 506870.0}, {"date": "2017-09-11", "close": 11.12, "volume": 265931.0}, {"date": "2017-09-12", "close": 11.2, "volume": 243859.0}, {"date": "2017-09-13", "close": 10.76, "volume": 712489.0}, {"date": "2017-09-14", "close": 10.64, "volume": 444299.0}, {"date": "2017-09-15", "close": 10.68, "volume": 334049.0}, {"date": "2017-09-18", "close": 10.76, "volume": 300918.0}, {"date": "2017-09-19", "close": 10.2, "volume": 272783.0}, {"date": "2017-09-20", "close": 9.6, "volume": 345439.0}, {"date": "2017-09-21", "close": 9.4, "volume": 374912.0}, {"date": "2017-09-22", "close": 9.68, "volume": 187532.0}, {"date": "2017-09-25", "close": 10.2, "volume": 264291.0}, {"date": "2017-09-26", "close": 10.2, "volume": 161072.0}, {"date": "2017-09-27", "close": 10.92, "volume": 252877.0}, {"date": "2017-09-28", "close": 10.68, "volume": 148632.0}, {"date": "2017-09-29", "close": 11.0, "volume": 144423.0}, {"date": "2017-10-02", "close": 11.4, "volume": 236964.0}, {"date": "2017-10-03", "close": 11.72, "volume": 219208.0}, {"date": "2017-10-04", "close": 11.52, "volume": 227298.0}, {"date": "2017-10-05", "close": 11.24, "volume": 174788.0}, {"date": "2017-10-06", "close": 11.6, "volume": 319149.0}, {"date": "2017-10-09", "close": 11.16, "volume": 246728.0}, {"date": "2017-10-10", "close": 11.16, "volume": 228553.0}, {"date": "2017-10-11", "close": 10.88, "volume": 149977.0}, {"date": "2017-10-12", "close": 10.44, "volume": 129796.0}, {"date": "2017-10-13", "close": 10.44, "volume": 209117.0}, {"date": "2017-10-16", "close": 10.56, "volume": 174641.0}, {"date": "2017-10-17", "close": 10.4, "volume": 187895.0}, {"date": "2017-10-18", "close": 9.6, "volume": 216164.0}, {"date": "2017-10-19", "close": 9.76, "volume": 150476.0}, {"date": "2017-10-20", "close": 9.72, "volume": 117845.0}, {"date": "2017-10-23", "close": 9.72, "volume": 115436.0}, {"date": "2017-10-24", "close": 9.84, "volume": 193932.0}, {"date": "2017-10-25", "close": 9.8, "volume": 123789.0}, {"date": "2017-10-26", "close": 9.72, "volume": 111201.0}, {"date": "2017-10-27", "close": 10.04, "volume": 207871.0}, {"date": "2017-10-30", "close": 9.96, "volume": 203035.0}, {"date": "2017-10-31", "close": 10.12, "volume": 141411.0}, {"date": "2017-11-01", "close": 9.6, "volume": 291224.0}, {"date": "2017-11-02", "close": 7.64, "volume": 1291152.0}, {"date": "2017-11-03", "close": 8.28, "volume": 529508.0}, {"date": "2017-11-06", "close": 7.76, "volume": 385787.0}, {"date": "2017-11-07", "close": 7.8, "volume": 272577.0}, {"date": "2017-11-08", "close": 8.08, "volume": 224015.0}, {"date": "2017-11-09", "close": 8.32, "volume": 298430.0}, {"date": "2017-11-10", "close": 8.44, "volume": 195496.0}, {"date": "2017-11-13", "close": 8.64, "volume": 190884.0}, {"date": "2017-11-14", "close": 9.0, "volume": 287502.0}, {"date": "2017-11-15", "close": 8.56, "volume": 210159.0}, {"date": "2017-11-16", "close": 9.08, "volume": 237100.0}, {"date": "2017-11-17", "close": 8.88, "volume": 119544.0}, {"date": "2017-11-20", "close": 8.8, "volume": 168302.0}, {"date": "2017-11-21", "close": 10.04, "volume": 407630.0}, {"date": "2017-11-22", "close": 9.92, "volume": 713292.0}, {"date": "2017-11-24", "close": 10.16, "volume": 82193.0}, {"date": "2017-11-27", "close": 10.36, "volume": 439942.0}, {"date": "2017-11-28", "close": 10.12, "volume": 1127912.0}, {"date": "2017-11-29", "close": 10.04, "volume": 514083.0}, {"date": "2017-11-30", "close": 10.48, "volume": 404716.0}, {"date": "2017-12-01", "close": 10.16, "volume": 220626.0}, {"date": "2017-12-04", "close": 10.16, "volume": 170698.0}, {"date": "2017-12-05", "close": 10.2, "volume": 143242.0}, {"date": "2017-12-06", "close": 10.36, "volume": 169363.0}, {"date": "2017-12-07", "close": 10.68, "volume": 166338.0}, {"date": "2017-12-08", "close": 10.44, "volume": 233256.0}, {"date": "2017-12-11", "close": 10.68, "volume": 141206.0}, {"date": "2017-12-12", "close": 10.64, "volume": 98017.0}, {"date": "2017-12-13", "close": 10.68, "volume": 126918.0}, {"date": "2017-12-14", "close": 10.56, "volume": 153834.0}, {"date": "2017-12-15", "close": 10.84, "volume": 341130.0}, {"date": "2017-12-18", "close": 10.8, "volume": 396222.0}, {"date": "2017-12-19", "close": 10.48, "volume": 332223.0}, {"date": "2017-12-20", "close": 10.72, "volume": 202150.0}, {"date": "2017-12-21", "close": 10.6, "volume": 169916.0}, {"date": "2017-12-22", "close": 11.32, "volume": 293543.0}, {"date": "2017-12-26", "close": 11.4, "volume": 147074.0}, {"date": "2017-12-27", "close": 11.28, "volume": 88278.0}, {"date": "2017-12-28", "close": 11.6, "volume": 108649.0}, {"date": "2017-12-29", "close": 11.64, "volume": 195911.0}, {"date": "2018-01-02", "close": 12.24, "volume": 198496.0}, {"date": "2018-01-03", "close": 12.08, "volume": 140382.0}, {"date": "2018-01-04", "close": 11.84, "volume": 130118.0}, {"date": "2018-01-05", "close": 12.0, "volume": 105838.0}, {"date": "2018-01-08", "close": 11.96, "volume": 148531.0}, {"date": "2018-01-09", "close": 12.24, "volume": 137591.0}, {"date": "2018-01-10", "close": 12.2, "volume": 145471.0}, {"date": "2018-01-11", "close": 12.72, "volume": 226356.0}, {"date": "2018-01-12", "close": 12.0, "volume": 1080650.0}, {"date": "2018-01-16", "close": 11.6, "volume": 523581.0}, {"date": "2018-01-17", "close": 12.16, "volume": 331457.0}, {"date": "2018-01-18", "close": 11.96, "volume": 138783.0}, {"date": "2018-01-19", "close": 12.0, "volume": 131991.0}, {"date": "2018-01-22", "close": 12.44, "volume": 278108.0}, {"date": "2018-01-23", "close": 12.16, "volume": 184164.0}, {"date": "2018-01-24", "close": 11.92, "volume": 146402.0}, {"date": "2018-01-25", "close": 11.8, "volume": 169128.0}, {"date": "2018-01-26", "close": 11.84, "volume": 153380.0}, {"date": "2018-01-29", "close": 11.56, "volume": 134987.0}, {"date": "2018-01-30", "close": 11.48, "volume": 257773.0}, {"date": "2018-01-31", "close": 11.16, "volume": 120034.0}, {"date": "2018-02-01", "close": 11.24, "volume": 76612.0}, {"date": "2018-02-02", "close": 11.08, "volume": 126904.0}, {"date": "2018-02-05", "close": 10.68, "volume": 172759.0}, {"date": "2018-02-06", "close": 11.48, "volume": 293367.0}, {"date": "2018-02-07", "close": 12.12, "volume": 230746.0}, {"date": "2018-02-08", "close": 12.04, "volume": 366423.0}, {"date": "2018-02-09", "close": 11.88, "volume": 451872.0}, {"date": "2018-02-12", "close": 11.92, "volume": 130078.0}, {"date": "2018-02-13", "close": 11.92, "volume": 321138.0}, {"date": "2018-02-14", "close": 11.56, "volume": 207391.0}, {"date": "2018-02-15", "close": 11.72, "volume": 136149.0}, {"date": "2018-02-16", "close": 11.72, "volume": 98778.0}, {"date": "2018-02-20", "close": 11.8, "volume": 92805.0}, {"date": "2018-02-21", "close": 11.72, "volume": 101696.0}, {"date": "2018-02-22", "close": 11.96, "volume": 74705.0}, {"date": "2018-02-23", "close": 12.08, "volume": 98669.0}, {"date": "2018-02-26", "close": 12.36, "volume": 87981.0}, {"date": "2018-02-27", "close": 12.52, "volume": 321224.0}, {"date": "2018-02-28", "close": 12.64, "volume": 173468.0}, {"date": "2018-03-01", "close": 12.52, "volume": 160299.0}, {"date": "2018-03-02", "close": 12.6, "volume": 253033.0}, {"date": "2018-03-05", "close": 12.68, "volume": 153814.0}, {"date": "2018-03-06", "close": 12.48, "volume": 206940.0}, {"date": "2018-03-07", "close": 12.28, "volume": 236493.0}, {"date": "2018-03-08", "close": 10.38, "volume": 1293110.0}, {"date": "2018-03-09", "close": 10.68, "volume": 510032.0}, {"date": "2018-03-12", "close": 10.96, "volume": 297952.0}, {"date": "2018-03-13", "close": 10.92, "volume": 482565.0}, {"date": "2018-03-14", "close": 10.8, "volume": 330591.0}, {"date": "2018-03-15", "close": 10.64, "volume": 265990.0}, {"date": "2018-03-16", "close": 11.0, "volume": 374715.0}, {"date": "2018-03-19", "close": 10.84, "volume": 164242.0}, {"date": "2018-03-20", "close": 10.36, "volume": 215750.0}, {"date": "2018-03-21", "close": 10.04, "volume": 261628.0}, {"date": "2018-03-22", "close": 9.88, "volume": 171460.0}, {"date": "2018-03-23", "close": 9.84, "volume": 196966.0}, {"date": "2018-03-26", "close": 10.44, "volume": 319767.0}, {"date": "2018-03-27", "close": 10.16, "volume": 189745.0}, {"date": "2018-03-28", "close": 10.12, "volume": 144028.0}, {"date": "2018-03-29", "close": 9.84, "volume": 224315.0}, {"date": "2018-04-02", "close": 9.24, "volume": 182024.0}, {"date": "2018-04-03", "close": 9.64, "volume": 157021.0}, {"date": "2018-04-04", "close": 9.44, "volume": 134543.0}, {"date": "2018-04-05", "close": 9.8, "volume": 167147.0}, {"date": "2018-04-06", "close": 10.56, "volume": 278369.0}, {"date": "2018-04-09", "close": 10.2, "volume": 267158.0}, {"date": "2018-04-10", "close": 10.6, "volume": 252709.0}, {"date": "2018-04-11", "close": 10.36, "volume": 130606.0}, {"date": "2018-04-12", "close": 10.16, "volume": 115032.0}, {"date": "2018-04-13", "close": 10.24, "volume": 83196.0}, {"date": "2018-04-16", "close": 10.32, "volume": 76171.0}, {"date": "2018-04-17", "close": 10.64, "volume": 99376.0}, {"date": "2018-04-18", "close": 10.92, "volume": 134313.0}, {"date": "2018-04-19", "close": 10.88, "volume": 101214.0}, {"date": "2018-04-20", "close": 10.8, "volume": 54672.0}, {"date": "2018-04-23", "close": 10.68, "volume": 47127.0}, {"date": "2018-04-24", "close": 10.6, "volume": 50084.0}, {"date": "2018-04-25", "close": 10.8, "volume": 52975.0}, {"date": "2018-04-26", "close": 10.92, "volume": 73272.0}, {"date": "2018-04-27", "close": 10.72, "volume": 74510.0}, {"date": "2018-04-30", "close": 10.52, "volume": 85071.0}, {"date": "2018-05-01", "close": 10.76, "volume": 88945.0}, {"date": "2018-05-02", "close": 10.76, "volume": 132577.0}, {"date": "2018-05-03", "close": 10.52, "volume": 78922.0}, {"date": "2018-05-04", "close": 10.72, "volume": 90122.0}, {"date": "2018-05-07", "close": 10.8, "volume": 69927.0}, {"date": "2018-05-08", "close": 10.8, "volume": 57320.0}, {"date": "2018-05-09", "close": 10.52, "volume": 146932.0}, {"date": "2018-05-10", "close": 10.2, "volume": 200184.0}, {"date": "2018-05-11", "close": 9.92, "volume": 122026.0}, {"date": "2018-05-14", "close": 9.72, "volume": 107700.0}, {"date": "2018-05-15", "close": 9.76, "volume": 114351.0}, {"date": "2018-05-16", "close": 10.12, "volume": 154015.0}, {"date": "2018-05-17", "close": 10.0, "volume": 126438.0}, {"date": "2018-05-18", "close": 9.92, "volume": 133076.0}, {"date": "2018-05-21", "close": 9.8, "volume": 93445.0}, {"date": "2018-05-22", "close": 10.12, "volume": 158003.0}, {"date": "2018-05-23", "close": 10.04, "volume": 91612.0}, {"date": "2018-05-24", "close": 10.04, "volume": 85305.0}, {"date": "2018-05-25", "close": 10.04, "volume": 72320.0}, {"date": "2018-05-29", "close": 10.04, "volume": 97219.0}, {"date": "2018-05-30", "close": 10.68, "volume": 215349.0}, {"date": "2018-05-31", "close": 10.6, "volume": 74882.0}, {"date": "2018-06-01", "close": 10.44, "volume": 87321.0}, {"date": "2018-06-04", "close": 9.72, "volume": 155056.0}, {"date": "2018-06-05", "close": 9.92, "volume": 115081.0}, {"date": "2018-06-06", "close": 9.92, "volume": 92225.0}, {"date": "2018-06-07", "close": 10.0, "volume": 125075.0}, {"date": "2018-06-08", "close": 10.12, "volume": 188024.0}, {"date": "2018-06-11", "close": 10.16, "volume": 142936.0}, {"date": "2018-06-12", "close": 10.16, "volume": 158641.0}, {"date": "2018-06-13", "close": 10.16, "volume": 109608.0}, {"date": "2018-06-14", "close": 10.72, "volume": 215280.0}, {"date": "2018-06-15", "close": 10.76, "volume": 285923.0}, {"date": "2018-06-18", "close": 10.8, "volume": 108906.0}, {"date": "2018-06-19", "close": 11.08, "volume": 153155.0}, {"date": "2018-06-20", "close": 11.32, "volume": 143509.0}, {"date": "2018-06-21", "close": 11.4, "volume": 124622.0}, {"date": "2018-06-22", "close": 11.48, "volume": 535447.0}, {"date": "2018-06-25", "close": 11.64, "volume": 357232.0}, {"date": "2018-06-26", "close": 11.76, "volume": 232084.0}, {"date": "2018-06-27", "close": 11.84, "volume": 262695.0}, {"date": "2018-06-28", "close": 11.76, "volume": 247097.0}, {"date": "2018-06-29", "close": 11.72, "volume": 114118.0}, {"date": "2018-07-02", "close": 11.92, "volume": 131931.0}, {"date": "2018-07-03", "close": 12.08, "volume": 271454.0}, {"date": "2018-07-05", "close": 12.24, "volume": 136901.0}, {"date": "2018-07-06", "close": 12.68, "volume": 337489.0}, {"date": "2018-07-09", "close": 12.36, "volume": 370946.0}, {"date": "2018-07-10", "close": 12.52, "volume": 275818.0}, {"date": "2018-07-11", "close": 12.68, "volume": 315087.0}, {"date": "2018-07-12", "close": 12.6, "volume": 125843.0}, {"date": "2018-07-13", "close": 12.0, "volume": 172884.0}, {"date": "2018-07-16", "close": 12.04, "volume": 164399.0}, {"date": "2018-07-17", "close": 12.04, "volume": 94624.0}, {"date": "2018-07-18", "close": 11.72, "volume": 91783.0}, {"date": "2018-07-19", "close": 11.68, "volume": 89239.0}, {"date": "2018-07-20", "close": 11.6, "volume": 77857.0}, {"date": "2018-07-23", "close": 11.8, "volume": 93182.0}, {"date": "2018-07-24", "close": 11.48, "volume": 68444.0}, {"date": "2018-07-25", "close": 11.48, "volume": 86948.0}, {"date": "2018-07-26", "close": 11.64, "volume": 100792.0}, {"date": "2018-07-27", "close": 11.32, "volume": 86348.0}, {"date": "2018-07-30", "close": 11.08, "volume": 97025.0}, {"date": "2018-07-31", "close": 10.6, "volume": 328127.0}, {"date": "2018-08-01", "close": 10.56, "volume": 77767.0}, {"date": "2018-08-02", "close": 10.92, "volume": 122992.0}, {"date": "2018-08-03", "close": 10.76, "volume": 124455.0}, {"date": "2018-08-06", "close": 11.0, "volume": 107395.0}, {"date": "2018-08-07", "close": 11.2, "volume": 238997.0}, {"date": "2018-08-08", "close": 10.84, "volume": 188297.0}, {"date": "2018-08-09", "close": 11.24, "volume": 275023.0}, {"date": "2018-08-10", "close": 11.28, "volume": 122750.0}, {"date": "2018-08-13", "close": 11.36, "volume": 80595.0}, {"date": "2018-08-14", "close": 11.52, "volume": 77301.0}, {"date": "2018-08-15", "close": 11.28, "volume": 60629.0}, {"date": "2018-08-16", "close": 11.6, "volume": 65137.0}, {"date": "2018-08-17", "close": 11.8, "volume": 82726.0}, {"date": "2018-08-20", "close": 11.56, "volume": 86661.0}, {"date": "2018-08-21", "close": 11.6, "volume": 128782.0}, {"date": "2018-08-22", "close": 11.6, "volume": 109462.0}, {"date": "2018-08-23", "close": 11.56, "volume": 50749.0}, {"date": "2018-08-24", "close": 11.6, "volume": 122060.0}, {"date": "2018-08-27", "close": 11.4, "volume": 81864.0}, {"date": "2018-08-28", "close": 11.44, "volume": 51412.0}, {"date": "2018-08-29", "close": 11.48, "volume": 60171.0}, {"date": "2018-08-30", "close": 11.48, "volume": 56077.0}, {"date": "2018-08-31", "close": 11.6, "volume": 71495.0}, {"date": "2018-09-04", "close": 11.48, "volume": 55942.0}, {"date": "2018-09-05", "close": 11.36, "volume": 78517.0}, {"date": "2018-09-06", "close": 11.48, "volume": 88713.0}, {"date": "2018-09-07", "close": 11.4, "volume": 169255.0}, {"date": "2018-09-10", "close": 11.48, "volume": 50156.0}, {"date": "2018-09-11", "close": 11.76, "volume": 85418.0}, {"date": "2018-09-12", "close": 11.92, "volume": 74174.0}, {"date": "2018-09-13", "close": 11.8, "volume": 64035.0}, {"date": "2018-09-14", "close": 11.92, "volume": 180094.0}, {"date": "2018-09-17", "close": 11.96, "volume": 60200.0}, {"date": "2018-09-18", "close": 12.08, "volume": 130299.0}, {"date": "2018-09-19", "close": 12.24, "volume": 77040.0}, {"date": "2018-09-20", "close": 12.4, "volume": 183196.0}, {"date": "2018-09-21", "close": 12.4, "volume": 248389.0}, {"date": "2018-09-24", "close": 12.4, "volume": 158804.0}, {"date": "2018-09-25", "close": 12.48, "volume": 141974.0}, {"date": "2018-09-26", "close": 12.24, "volume": 189714.0}, {"date": "2018-09-27", "close": 12.32, "volume": 120561.0}, {"date": "2018-09-28", "close": 12.4, "volume": 98848.0}, {"date": "2018-10-01", "close": 12.52, "volume": 64360.0}, {"date": "2018-10-02", "close": 12.76, "volume": 128081.0}, {"date": "2018-10-03", "close": 12.64, "volume": 74365.0}, {"date": "2018-10-04", "close": 12.32, "volume": 94005.0}, {"date": "2018-10-05", "close": 12.04, "volume": 72697.0}, {"date": "2018-10-08", "close": 12.16, "volume": 91249.0}, {"date": "2018-10-09", "close": 12.32, "volume": 110171.0}, {"date": "2018-10-10", "close": 11.88, "volume": 108735.0}, {"date": "2018-10-11", "close": 11.36, "volume": 124140.0}, {"date": "2018-10-12", "close": 10.96, "volume": 115486.0}, {"date": "2018-10-15", "close": 11.44, "volume": 98028.0}, {"date": "2018-10-16", "close": 12.12, "volume": 96450.0}, {"date": "2018-10-17", "close": 12.0, "volume": 43243.0}, {"date": "2018-10-18", "close": 12.04, "volume": 55535.0}, {"date": "2018-10-19", "close": 11.68, "volume": 65978.0}, {"date": "2018-10-22", "close": 11.72, "volume": 41258.0}, {"date": "2018-10-23", "close": 11.8, "volume": 49583.0}, {"date": "2018-10-24", "close": 11.12, "volume": 64020.0}, {"date": "2018-10-25", "close": 11.44, "volume": 75574.0}, {"date": "2018-10-26", "close": 10.54, "volume": 211780.0}, {"date": "2018-10-29", "close": 10.6, "volume": 40393.0}, {"date": "2018-10-30", "close": 10.6, "volume": 105427.0}, {"date": "2018-10-31", "close": 10.72, "volume": 98772.0}, {"date": "2018-11-01", "close": 11.04, "volume": 67836.0}, {"date": "2018-11-02", "close": 11.28, "volume": 65468.0}, {"date": "2018-11-05", "close": 11.24, "volume": 64728.0}, {"date": "2018-11-06", "close": 12.84, "volume": 317546.0}, {"date": "2018-11-07", "close": 13.04, "volume": 234449.0}, {"date": "2018-11-08", "close": 12.88, "volume": 153018.0}, {"date": "2018-11-09", "close": 12.68, "volume": 194605.0}, {"date": "2018-11-12", "close": 12.88, "volume": 221599.0}, {"date": "2018-11-13", "close": 12.52, "volume": 262254.0}, {"date": "2018-11-14", "close": 12.64, "volume": 136179.0}, {"date": "2018-11-15", "close": 12.76, "volume": 121828.0}, {"date": "2018-11-16", "close": 12.88, "volume": 223070.0}, {"date": "2018-11-19", "close": 12.72, "volume": 101607.0}, {"date": "2018-11-20", "close": 12.56, "volume": 120824.0}, {"date": "2018-11-21", "close": 12.56, "volume": 76913.0}, {"date": "2018-11-23", "close": 12.92, "volume": 175381.0}, {"date": "2018-11-26", "close": 14.8, "volume": 1081064.0}, {"date": "2018-11-27", "close": 15.12, "volume": 530566.0}, {"date": "2018-11-28", "close": 15.56, "volume": 584794.0}, {"date": "2018-11-29", "close": 15.6, "volume": 431792.0}, {"date": "2018-11-30", "close": 15.8, "volume": 312848.0}, {"date": "2018-12-03", "close": 16.0, "volume": 419939.0}, {"date": "2018-12-04", "close": 15.48, "volume": 328720.0}, {"date": "2018-12-06", "close": 15.08, "volume": 430509.0}, {"date": "2018-12-07", "close": 15.52, "volume": 477978.0}, {"date": "2018-12-10", "close": 15.0, "volume": 306928.0}, {"date": "2018-12-11", "close": 15.4, "volume": 388295.0}, {"date": "2018-12-12", "close": 16.0, "volume": 451880.0}, {"date": "2018-12-13", "close": 15.92, "volume": 220530.0}, {"date": "2018-12-14", "close": 15.4, "volume": 268981.0}, {"date": "2018-12-17", "close": 15.56, "volume": 302590.0}, {"date": "2018-12-18", "close": 15.68, "volume": 253781.0}, {"date": "2018-12-19", "close": 15.24, "volume": 263626.0}, {"date": "2018-12-20", "close": 15.08, "volume": 243091.0}, {"date": "2018-12-21", "close": 14.44, "volume": 844799.0}, {"date": "2018-12-24", "close": 13.88, "volume": 121261.0}, {"date": "2018-12-26", "close": 14.16, "volume": 251692.0}, {"date": "2018-12-27", "close": 13.8, "volume": 185958.0}, {"date": "2018-12-28", "close": 13.72, "volume": 146614.0}, {"date": "2018-12-31", "close": 14.28, "volume": 230575.0}, {"date": "2019-01-02", "close": 13.8, "volume": 189226.0}, {"date": "2019-01-03", "close": 13.16, "volume": 167117.0}, {"date": "2019-01-04", "close": 13.68, "volume": 146499.0}, {"date": "2019-01-07", "close": 13.92, "volume": 134241.0}, {"date": "2019-01-08", "close": 14.96, "volume": 260444.0}, {"date": "2019-01-09", "close": 15.96, "volume": 401131.0}, {"date": "2019-01-10", "close": 15.44, "volume": 235869.0}, {"date": "2019-01-11", "close": 15.4, "volume": 288053.0}, {"date": "2019-01-14", "close": 15.24, "volume": 362097.0}, {"date": "2019-01-15", "close": 14.84, "volume": 158514.0}, {"date": "2019-01-16", "close": 14.76, "volume": 138578.0}, {"date": "2019-01-17", "close": 15.04, "volume": 93470.0}, {"date": "2019-01-18", "close": 14.76, "volume": 129740.0}, {"date": "2019-01-22", "close": 14.36, "volume": 130301.0}, {"date": "2019-01-23", "close": 14.96, "volume": 113452.0}, {"date": "2019-01-24", "close": 14.76, "volume": 173737.0}, {"date": "2019-01-25", "close": 14.6, "volume": 64568.0}, {"date": "2019-01-28", "close": 14.28, "volume": 100334.0}, {"date": "2019-01-29", "close": 14.16, "volume": 65058.0}, {"date": "2019-01-30", "close": 14.36, "volume": 111130.0}, {"date": "2019-01-31", "close": 14.52, "volume": 113490.0}, {"date": "2019-02-01", "close": 14.4, "volume": 83308.0}, {"date": "2019-02-04", "close": 14.8, "volume": 130035.0}, {"date": "2019-02-05", "close": 15.12, "volume": 130981.0}, {"date": "2019-02-06", "close": 14.92, "volume": 103322.0}, {"date": "2019-02-07", "close": 14.8, "volume": 77737.0}, {"date": "2019-02-08", "close": 14.36, "volume": 258490.0}, {"date": "2019-02-11", "close": 14.32, "volume": 137614.0}, {"date": "2019-02-12", "close": 14.56, "volume": 95406.0}, {"date": "2019-02-13", "close": 14.2, "volume": 143357.0}, {"date": "2019-02-14", "close": 14.36, "volume": 83886.0}, {"date": "2019-02-15", "close": 14.44, "volume": 101990.0}, {"date": "2019-02-19", "close": 14.72, "volume": 113770.0}, {"date": "2019-02-20", "close": 14.4, "volume": 96730.0}, {"date": "2019-02-21", "close": 14.12, "volume": 87584.0}, {"date": "2019-02-22", "close": 13.76, "volume": 115948.0}, {"date": "2019-02-25", "close": 13.32, "volume": 157185.0}, {"date": "2019-02-26", "close": 12.92, "volume": 201938.0}, {"date": "2019-02-27", "close": 12.92, "volume": 128056.0}, {"date": "2019-02-28", "close": 13.0, "volume": 128772.0}, {"date": "2019-03-01", "close": 13.16, "volume": 178316.0}, {"date": "2019-03-04", "close": 12.92, "volume": 148795.0}, {"date": "2019-03-05", "close": 12.88, "volume": 152246.0}, {"date": "2019-03-06", "close": 12.84, "volume": 223793.0}, {"date": "2019-03-07", "close": 12.72, "volume": 114407.0}, {"date": "2019-03-08", "close": 13.04, "volume": 114630.0}, {"date": "2019-03-11", "close": 12.96, "volume": 159829.0}, {"date": "2019-03-12", "close": 13.68, "volume": 223483.0}, {"date": "2019-03-13", "close": 14.32, "volume": 276950.0}, {"date": "2019-03-14", "close": 13.96, "volume": 340089.0}, {"date": "2019-03-15", "close": 11.12, "volume": 3870595.0}, {"date": "2019-03-18", "close": 9.36, "volume": 1846039.0}, {"date": "2019-03-19", "close": 9.64, "volume": 627120.0}, {"date": "2019-03-20", "close": 8.56, "volume": 844416.0}, {"date": "2019-03-21", "close": 8.32, "volume": 579447.0}, {"date": "2019-03-22", "close": 7.6, "volume": 1051539.0}, {"date": "2019-03-25", "close": 8.4, "volume": 770246.0}, {"date": "2019-03-26", "close": 7.76, "volume": 501845.0}, {"date": "2019-03-27", "close": 7.4, "volume": 373245.0}, {"date": "2019-03-28", "close": 7.24, "volume": 351483.0}, {"date": "2019-03-29", "close": 8.0, "volume": 1039475.0}, {"date": "2019-04-01", "close": 7.8, "volume": 449133.0}, {"date": "2019-04-02", "close": 7.96, "volume": 620848.0}, {"date": "2019-04-03", "close": 7.68, "volume": 213285.0}, {"date": "2019-04-04", "close": 7.6, "volume": 245806.0}, {"date": "2019-04-05", "close": 7.88, "volume": 311136.0}, {"date": "2019-04-08", "close": 7.72, "volume": 198945.0}, {"date": "2019-04-09", "close": 7.32, "volume": 445001.0}, {"date": "2019-04-10", "close": 7.36, "volume": 270464.0}, {"date": "2019-04-11", "close": 7.28, "volume": 140747.0}, {"date": "2019-04-12", "close": 6.92, "volume": 617192.0}, {"date": "2019-04-15", "close": 7.28, "volume": 614904.0}, {"date": "2019-04-16", "close": 7.08, "volume": 387164.0}, {"date": "2019-04-17", "close": 6.88, "volume": 393670.0}, {"date": "2019-04-18", "close": 6.84, "volume": 309769.0}, {"date": "2019-04-22", "close": 6.44, "volume": 500490.0}, {"date": "2019-04-23", "close": 7.32, "volume": 858587.0}, {"date": "2019-04-24", "close": 7.4, "volume": 294950.0}, {"date": "2019-04-25", "close": 7.68, "volume": 388123.0}, {"date": "2019-04-26", "close": 8.04, "volume": 401540.0}, {"date": "2019-04-29", "close": 7.8, "volume": 236996.0}, {"date": "2019-04-30", "close": 7.68, "volume": 425872.0}, {"date": "2019-05-01", "close": 7.64, "volume": 302195.0}, {"date": "2019-05-02", "close": 7.72, "volume": 197074.0}, {"date": "2019-05-03", "close": 7.92, "volume": 318369.0}, {"date": "2019-05-06", "close": 8.12, "volume": 208472.0}, {"date": "2019-05-07", "close": 8.04, "volume": 215622.0}, {"date": "2019-05-08", "close": 8.24, "volume": 194545.0}, {"date": "2019-05-09", "close": 8.12, "volume": 130221.0}, {"date": "2019-05-10", "close": 8.0, "volume": 118505.0}, {"date": "2019-05-13", "close": 7.6, "volume": 118809.0}, {"date": "2019-05-14", "close": 7.96, "volume": 184595.0}, {"date": "2019-05-15", "close": 8.32, "volume": 555161.0}, {"date": "2019-05-16", "close": 8.24, "volume": 272894.0}, {"date": "2019-05-17", "close": 8.44, "volume": 251793.0}, {"date": "2019-05-20", "close": 8.56, "volume": 139386.0}, {"date": "2019-05-21", "close": 8.92, "volume": 278929.0}, {"date": "2019-05-22", "close": 8.68, "volume": 186389.0}, {"date": "2019-05-23", "close": 8.12, "volume": 178447.0}, {"date": "2019-05-24", "close": 8.2, "volume": 90083.0}, {"date": "2019-05-28", "close": 8.0, "volume": 248918.0}, {"date": "2019-05-29", "close": 7.8, "volume": 163240.0}, {"date": "2019-05-30", "close": 8.12, "volume": 124319.0}, {"date": "2019-05-31", "close": 8.28, "volume": 188755.0}, {"date": "2019-06-03", "close": 7.96, "volume": 274852.0}, {"date": "2019-06-04", "close": 8.56, "volume": 170754.0}, {"date": "2019-06-05", "close": 8.8, "volume": 248042.0}, {"date": "2019-06-06", "close": 8.64, "volume": 255338.0}, {"date": "2019-06-07", "close": 8.64, "volume": 73506.0}, {"date": "2019-06-10", "close": 8.76, "volume": 84880.0}, {"date": "2019-06-11", "close": 8.72, "volume": 114433.0}, {"date": "2019-06-12", "close": 8.52, "volume": 148094.0}, {"date": "2019-06-13", "close": 8.8, "volume": 188585.0}, {"date": "2019-06-14", "close": 8.88, "volume": 144038.0}, {"date": "2019-06-17", "close": 9.36, "volume": 503959.0}, {"date": "2019-06-18", "close": 9.24, "volume": 153465.0}, {"date": "2019-06-19", "close": 9.28, "volume": 86037.0}, {"date": "2019-06-20", "close": 9.32, "volume": 162616.0}, {"date": "2019-06-21", "close": 9.24, "volume": 349319.0}, {"date": "2019-06-24", "close": 9.16, "volume": 204413.0}, {"date": "2019-06-25", "close": 9.2, "volume": 64645.0}, {"date": "2019-06-26", "close": 9.16, "volume": 62649.0}, {"date": "2019-06-27", "close": 9.8, "volume": 304275.0}, {"date": "2019-06-28", "close": 10.4, "volume": 446707.0}, {"date": "2019-07-01", "close": 10.0, "volume": 271685.0}, {"date": "2019-07-02", "close": 10.0, "volume": 106349.0}, {"date": "2019-07-03", "close": 10.0, "volume": 67052.0}, {"date": "2019-07-05", "close": 10.44, "volume": 206608.0}, {"date": "2019-07-08", "close": 10.56, "volume": 172189.0}, {"date": "2019-07-09", "close": 10.4, "volume": 160511.0}, {"date": "2019-07-10", "close": 10.0, "volume": 224642.0}, {"date": "2019-07-11", "close": 10.04, "volume": 173755.0}, {"date": "2019-07-12", "close": 10.4, "volume": 199555.0}, {"date": "2019-07-15", "close": 11.04, "volume": 1027127.0}, {"date": "2019-07-16", "close": 11.48, "volume": 622614.0}, {"date": "2019-07-17", "close": 11.56, "volume": 185371.0}, {"date": "2019-07-18", "close": 11.12, "volume": 133543.0}, {"date": "2019-07-19", "close": 11.4, "volume": 252198.0}, {"date": "2019-07-22", "close": 11.48, "volume": 208458.0}, {"date": "2019-07-23", "close": 11.52, "volume": 138063.0}, {"date": "2019-07-24", "close": 11.44, "volume": 119393.0}, {"date": "2019-07-25", "close": 11.0, "volume": 182361.0}, {"date": "2019-07-26", "close": 11.16, "volume": 118231.0}, {"date": "2019-07-29", "close": 11.04, "volume": 83109.0}, {"date": "2019-07-30", "close": 11.52, "volume": 288281.0}, {"date": "2019-07-31", "close": 11.32, "volume": 210820.0}, {"date": "2019-08-01", "close": 11.36, "volume": 251463.0}, {"date": "2019-08-02", "close": 11.16, "volume": 344222.0}, {"date": "2019-08-05", "close": 10.92, "volume": 250638.0}, {"date": "2019-08-06", "close": 10.68, "volume": 138373.0}, {"date": "2019-08-07", "close": 11.08, "volume": 76961.0}, {"date": "2019-08-08", "close": 11.84, "volume": 589077.0}, {"date": "2019-08-09", "close": 11.68, "volume": 134494.0}, {"date": "2019-08-12", "close": 12.24, "volume": 297446.0}, {"date": "2019-08-13", "close": 12.32, "volume": 204167.0}, {"date": "2019-08-14", "close": 11.72, "volume": 147565.0}, {"date": "2019-08-15", "close": 11.8, "volume": 258061.0}, {"date": "2019-08-16", "close": 12.04, "volume": 121224.0}, {"date": "2019-08-19", "close": 12.28, "volume": 137338.0}, {"date": "2019-08-20", "close": 12.4, "volume": 152208.0}, {"date": "2019-08-21", "close": 13.0, "volume": 263453.0}, {"date": "2019-08-22", "close": 13.28, "volume": 200428.0}, {"date": "2019-08-23", "close": 13.24, "volume": 331249.0}, {"date": "2019-08-26", "close": 13.6, "volume": 249975.0}, {"date": "2019-08-27", "close": 13.24, "volume": 242982.0}, {"date": "2019-08-28", "close": 13.48, "volume": 162762.0}, {"date": "2019-08-29", "close": 13.8, "volume": 232463.0}, {"date": "2019-08-30", "close": 14.0, "volume": 240440.0}, {"date": "2019-09-03", "close": 13.96, "volume": 269854.0}, {"date": "2019-09-04", "close": 13.36, "volume": 230408.0}, {"date": "2019-09-05", "close": 14.0, "volume": 292317.0}, {"date": "2019-09-06", "close": 13.88, "volume": 125859.0}, {"date": "2019-09-09", "close": 13.76, "volume": 124398.0}, {"date": "2019-09-10", "close": 12.88, "volume": 338138.0}, {"date": "2019-09-11", "close": 13.24, "volume": 348739.0}, {"date": "2019-09-12", "close": 13.64, "volume": 895571.0}, {"date": "2019-09-13", "close": 14.12, "volume": 471134.0}, {"date": "2019-09-16", "close": 14.04, "volume": 266786.0}, {"date": "2019-09-17", "close": 13.92, "volume": 244069.0}, {"date": "2019-09-18", "close": 14.56, "volume": 1300991.0}, {"date": "2019-09-19", "close": 14.72, "volume": 759148.0}, {"date": "2019-09-20", "close": 15.0, "volume": 569075.0}, {"date": "2019-09-23", "close": 14.56, "volume": 343110.0}, {"date": "2019-09-24", "close": 14.16, "volume": 360251.0}, {"date": "2019-09-25", "close": 14.08, "volume": 212195.0}, {"date": "2019-09-26", "close": 13.8, "volume": 384282.0}, {"date": "2019-09-27", "close": 13.08, "volume": 285154.0}, {"date": "2019-09-30", "close": 12.8, "volume": 232456.0}, {"date": "2019-10-01", "close": 12.04, "volume": 276465.0}, {"date": "2019-10-02", "close": 12.2, "volume": 299852.0}, {"date": "2019-10-03", "close": 12.32, "volume": 186253.0}, {"date": "2019-10-04", "close": 12.7, "volume": 189407.0}, {"date": "2019-10-07", "close": 13.2, "volume": 253179.0}, {"date": "2019-10-08", "close": 13.0, "volume": 133132.0}, {"date": "2019-10-09", "close": 13.28, "volume": 116764.0}, {"date": "2019-10-10", "close": 13.36, "volume": 112232.0}, {"date": "2019-10-11", "close": 13.46, "volume": 111381.0}, {"date": "2019-10-14", "close": 13.56, "volume": 99040.0}, {"date": "2019-10-15", "close": 13.98, "volume": 191487.0}, {"date": "2019-10-16", "close": 13.84, "volume": 124291.0}, {"date": "2019-10-17", "close": 14.32, "volume": 174839.0}, {"date": "2019-10-18", "close": 14.56, "volume": 167063.0}, {"date": "2019-10-21", "close": 14.36, "volume": 146610.0}, {"date": "2019-10-22", "close": 14.24, "volume": 121850.0}, {"date": "2019-10-23", "close": 13.68, "volume": 189802.0}, {"date": "2019-10-24", "close": 13.92, "volume": 115228.0}, {"date": "2019-10-25", "close": 14.2, "volume": 137548.0}, {"date": "2019-10-28", "close": 14.28, "volume": 110235.0}, {"date": "2019-10-29", "close": 14.04, "volume": 186624.0}, {"date": "2019-10-30", "close": 14.4, "volume": 134082.0}, {"date": "2019-10-31", "close": 14.16, "volume": 179422.0}, {"date": "2019-11-01", "close": 14.48, "volume": 235045.0}, {"date": "2019-11-04", "close": 14.56, "volume": 193599.0}, {"date": "2019-11-05", "close": 15.0, "volume": 212862.0}, {"date": "2019-11-06", "close": 14.84, "volume": 335524.0}, {"date": "2019-11-07", "close": 14.64, "volume": 247375.0}, {"date": "2019-11-08", "close": 14.36, "volume": 223677.0}, {"date": "2019-11-11", "close": 14.12, "volume": 151592.0}, {"date": "2019-11-12", "close": 14.36, "volume": 132854.0}, {"date": "2019-11-13", "close": 13.2, "volume": 413736.0}, {"date": "2019-11-14", "close": 13.12, "volume": 415279.0}, {"date": "2019-11-15", "close": 13.4, "volume": 160586.0}, {"date": "2019-11-18", "close": 13.12, "volume": 172345.0}, {"date": "2019-11-19", "close": 13.6, "volume": 199878.0}, {"date": "2019-11-20", "close": 13.28, "volume": 204585.0}, {"date": "2019-11-21", "close": 13.4, "volume": 133853.0}, {"date": "2019-11-22", "close": 13.0, "volume": 259456.0}, {"date": "2019-11-25", "close": 13.2, "volume": 223867.0}, {"date": "2019-11-26", "close": 12.36, "volume": 920352.0}, {"date": "2019-11-27", "close": 12.4, "volume": 248104.0}, {"date": "2019-11-29", "close": 12.44, "volume": 90081.0}, {"date": "2019-12-02", "close": 11.8, "volume": 528119.0}, {"date": "2019-12-03", "close": 11.44, "volume": 465456.0}, {"date": "2019-12-04", "close": 12.28, "volume": 571025.0}, {"date": "2019-12-05", "close": 12.88, "volume": 617106.0}, {"date": "2019-12-06", "close": 12.54, "volume": 350850.0}, {"date": "2019-12-09", "close": 12.28, "volume": 301566.0}, {"date": "2019-12-10", "close": 12.28, "volume": 196726.0}, {"date": "2019-12-11", "close": 12.68, "volume": 269632.0}, {"date": "2019-12-12", "close": 13.2, "volume": 244822.0}, {"date": "2019-12-13", "close": 13.08, "volume": 170955.0}, {"date": "2019-12-16", "close": 13.12, "volume": 141429.0}, {"date": "2019-12-17", "close": 13.08, "volume": 234449.0}, {"date": "2019-12-18", "close": 13.24, "volume": 225600.0}, {"date": "2019-12-19", "close": 13.44, "volume": 372024.0}, {"date": "2019-12-20", "close": 14.12, "volume": 448059.0}, {"date": "2019-12-23", "close": 14.4, "volume": 212534.0}, {"date": "2019-12-24", "close": 14.52, "volume": 68631.0}, {"date": "2019-12-26", "close": 14.56, "volume": 154965.0}, {"date": "2019-12-27", "close": 14.8, "volume": 191358.0}, {"date": "2019-12-30", "close": 14.68, "volume": 183583.0}, {"date": "2019-12-31", "close": 14.92, "volume": 223094.0}, {"date": "2020-01-02", "close": 15.24, "volume": 189378.0}, {"date": "2020-01-03", "close": 15.4, "volume": 192937.0}, {"date": "2020-01-06", "close": 15.84, "volume": 281240.0}, {"date": "2020-01-07", "close": 16.0, "volume": 662923.0}, {"date": "2020-01-08", "close": 16.36, "volume": 445734.0}, {"date": "2020-01-09", "close": 16.52, "volume": 467651.0}, {"date": "2020-01-10", "close": 16.4, "volume": 217144.0}, {"date": "2020-01-13", "close": 16.2, "volume": 139821.0}, {"date": "2020-01-14", "close": 15.92, "volume": 191519.0}, {"date": "2020-01-15", "close": 16.36, "volume": 325960.0}, {"date": "2020-01-16", "close": 16.4, "volume": 315312.0}, {"date": "2020-01-17", "close": 16.8, "volume": 324111.0}, {"date": "2020-01-21", "close": 16.68, "volume": 205338.0}, {"date": "2020-01-22", "close": 17.44, "volume": 367329.0}, {"date": "2020-01-23", "close": 17.44, "volume": 322807.0}, {"date": "2020-01-24", "close": 16.8, "volume": 228958.0}, {"date": "2020-01-27", "close": 17.2, "volume": 366457.0}, {"date": "2020-01-28", "close": 17.76, "volume": 257788.0}, {"date": "2020-01-29", "close": 17.44, "volume": 131855.0}, {"date": "2020-01-30", "close": 17.4, "volume": 251909.0}, {"date": "2020-01-31", "close": 16.72, "volume": 264015.0}, {"date": "2020-02-03", "close": 17.1, "volume": 280924.0}, {"date": "2020-02-04", "close": 16.58, "volume": 315867.0}, {"date": "2020-02-05", "close": 17.02, "volume": 169381.0}, {"date": "2020-02-06", "close": 17.2, "volume": 211440.0}, {"date": "2020-02-07", "close": 17.57, "volume": 207559.0}, {"date": "2020-02-10", "close": 18.05, "volume": 365404.0}, {"date": "2020-02-11", "close": 18.02, "volume": 170747.0}, {"date": "2020-02-12", "close": 18.0, "volume": 206296.0}, {"date": "2020-02-13", "close": 17.82, "volume": 118208.0}, {"date": "2020-02-14", "close": 17.28, "volume": 151152.0}, {"date": "2020-02-18", "close": 17.48, "volume": 183541.0}, {"date": "2020-02-19", "close": 17.84, "volume": 220228.0}, {"date": "2020-02-20", "close": 17.94, "volume": 155191.0}, {"date": "2020-02-21", "close": 17.22, "volume": 151743.0}, {"date": "2020-02-24", "close": 16.23, "volume": 220322.0}, {"date": "2020-02-25", "close": 15.49, "volume": 232127.0}, {"date": "2020-02-26", "close": 14.98, "volume": 243670.0}, {"date": "2020-02-27", "close": 14.53, "volume": 319262.0}, {"date": "2020-02-28", "close": 14.75, "volume": 394431.0}, {"date": "2020-03-02", "close": 15.39, "volume": 341717.0}, {"date": "2020-03-03", "close": 14.88, "volume": 476250.0}, {"date": "2020-03-04", "close": 15.49, "volume": 318935.0}, {"date": "2020-03-05", "close": 14.27, "volume": 570142.0}, {"date": "2020-03-06", "close": 13.51, "volume": 415551.0}, {"date": "2020-03-09", "close": 13.34, "volume": 608212.0}, {"date": "2020-03-10", "close": 13.0, "volume": 420862.0}, {"date": "2020-03-11", "close": 13.14, "volume": 461253.0}, {"date": "2020-03-12", "close": 11.81, "volume": 733579.0}, {"date": "2020-03-13", "close": 12.13, "volume": 690769.0}, {"date": "2020-03-16", "close": 9.1, "volume": 660676.0}, {"date": "2020-03-17", "close": 8.23, "volume": 600113.0}, {"date": "2020-03-18", "close": 6.16, "volume": 464943.0}, {"date": "2020-03-19", "close": 6.77, "volume": 594191.0}, {"date": "2020-03-20", "close": 7.52, "volume": 657392.0}, {"date": "2020-03-23", "close": 8.14, "volume": 321105.0}, {"date": "2020-03-24", "close": 9.37, "volume": 476522.0}, {"date": "2020-03-25", "close": 9.37, "volume": 401943.0}, {"date": "2020-03-26", "close": 9.81, "volume": 382524.0}, {"date": "2020-03-27", "close": 9.32, "volume": 204841.0}, {"date": "2020-03-30", "close": 9.4, "volume": 310273.0}, {"date": "2020-03-31", "close": 9.47, "volume": 220162.0}, {"date": "2020-04-01", "close": 8.95, "volume": 281389.0}, {"date": "2020-04-02", "close": 9.5, "volume": 313220.0}, {"date": "2020-04-03", "close": 8.0, "volume": 317539.0}, {"date": "2020-04-06", "close": 8.67, "volume": 302411.0}, {"date": "2020-04-07", "close": 8.85, "volume": 390860.0}, {"date": "2020-04-08", "close": 10.05, "volume": 407524.0}, {"date": "2020-04-09", "close": 11.17, "volume": 279803.0}, {"date": "2020-04-13", "close": 10.57, "volume": 341429.0}, {"date": "2020-04-14", "close": 10.93, "volume": 259722.0}, {"date": "2020-04-15", "close": 11.37, "volume": 304722.0}, {"date": "2020-04-16", "close": 12.31, "volume": 374886.0}, {"date": "2020-04-17", "close": 13.21, "volume": 452446.0}, {"date": "2020-04-20", "close": 12.31, "volume": 238527.0}, {"date": "2020-04-21", "close": 12.17, "volume": 215078.0}, {"date": "2020-04-22", "close": 12.13, "volume": 192218.0}, {"date": "2020-04-23", "close": 12.88, "volume": 159533.0}, {"date": "2020-04-24", "close": 13.15, "volume": 152998.0}, {"date": "2020-04-27", "close": 13.19, "volume": 224246.0}, {"date": "2020-04-28", "close": 13.79, "volume": 256866.0}, {"date": "2020-04-29", "close": 14.64, "volume": 302827.0}, {"date": "2020-04-30", "close": 14.3, "volume": 167353.0}, {"date": "2020-05-01", "close": 11.88, "volume": 288553.0}, {"date": "2020-05-04", "close": 11.61, "volume": 217052.0}, {"date": "2020-05-05", "close": 12.35, "volume": 217601.0}, {"date": "2020-05-06", "close": 12.28, "volume": 201397.0}, {"date": "2020-05-07", "close": 12.33, "volume": 300335.0}, {"date": "2020-05-08", "close": 13.36, "volume": 230428.0}, {"date": "2020-05-11", "close": 12.21, "volume": 268538.0}, {"date": "2020-05-12", "close": 13.09, "volume": 262400.0}, {"date": "2020-05-13", "close": 12.14, "volume": 157475.0}, {"date": "2020-05-14", "close": 12.11, "volume": 302572.0}, {"date": "2020-05-15", "close": 12.5, "volume": 250415.0}, {"date": "2020-05-18", "close": 14.33, "volume": 372140.0}, {"date": "2020-05-19", "close": 13.9, "volume": 181749.0}, {"date": "2020-05-20", "close": 14.0, "volume": 283820.0}, {"date": "2020-05-21", "close": 13.955, "volume": 213480.0}, {"date": "2020-05-22", "close": 13.52, "volume": 164208.0}, {"date": "2020-05-26", "close": 14.35, "volume": 278864.0}, {"date": "2020-05-27", "close": 15.07, "volume": 240704.0}, {"date": "2020-05-28", "close": 14.99, "volume": 340534.0}, {"date": "2020-05-29", "close": 15.2, "volume": 221519.0}, {"date": "2020-06-01", "close": 14.66, "volume": 227210.0}, {"date": "2020-06-02", "close": 15.23, "volume": 364154.0}, {"date": "2020-06-03", "close": 15.45, "volume": 233935.0}, {"date": "2020-06-04", "close": 15.015, "volume": 203783.0}, {"date": "2020-06-05", "close": 16.295, "volume": 399716.0}, {"date": "2020-06-08", "close": 17.5, "volume": 606925.0}, {"date": "2020-06-09", "close": 16.75, "volume": 222397.0}, {"date": "2020-06-10", "close": 16.62, "volume": 121243.0}, {"date": "2020-06-11", "close": 14.59, "volume": 445643.0}, {"date": "2020-06-12", "close": 15.46, "volume": 271300.0}, {"date": "2020-06-15", "close": 14.9, "volume": 460392.0}, {"date": "2020-06-16", "close": 15.58, "volume": 414797.0}, {"date": "2020-06-17", "close": 14.51, "volume": 323494.0}, {"date": "2020-06-18", "close": 14.33, "volume": 281681.0}, {"date": "2020-06-19", "close": 14.14, "volume": 497460.0}, {"date": "2020-06-22", "close": 13.55, "volume": 366621.0}, {"date": "2020-06-23", "close": 13.8, "volume": 295028.0}, {"date": "2020-06-24", "close": 13.99, "volume": 337525.0}, {"date": "2020-06-25", "close": 13.3, "volume": 424922.0}, {"date": "2020-06-26", "close": 12.79, "volume": 1061392.0}, {"date": "2020-06-29", "close": 13.47, "volume": 218455.0}, {"date": "2020-06-30", "close": 13.88, "volume": 203261.0}, {"date": "2020-07-01", "close": 13.25, "volume": 334881.0}, {"date": "2020-07-02", "close": 13.07, "volume": 260147.0}, {"date": "2020-07-06", "close": 12.9, "volume": 229512.0}, {"date": "2020-07-07", "close": 12.69, "volume": 183114.0}, {"date": "2020-07-08", "close": 12.68, "volume": 281435.0}, {"date": "2020-07-09", "close": 11.97, "volume": 275414.0}, {"date": "2020-07-10", "close": 12.13, "volume": 376082.0}, {"date": "2020-07-13", "close": 12.89, "volume": 417569.0}, {"date": "2020-07-14", "close": 13.42, "volume": 194434.0}, {"date": "2020-07-15", "close": 14.485, "volume": 316836.0}, {"date": "2020-07-16", "close": 14.19, "volume": 142970.0}, {"date": "2020-07-17", "close": 14.53, "volume": 183373.0}, {"date": "2020-07-20", "close": 16.0, "volume": 603012.0}, {"date": "2020-07-21", "close": 13.52, "volume": 2045587.0}, {"date": "2020-07-22", "close": 11.8, "volume": 9124201.0}, {"date": "2020-07-23", "close": 12.11, "volume": 2995415.0}, {"date": "2020-07-24", "close": 11.87, "volume": 1515003.0}, {"date": "2020-07-27", "close": 11.9, "volume": 1213858.0}, {"date": "2020-07-28", "close": 11.6, "volume": 814431.0}, {"date": "2020-07-29", "close": 11.62, "volume": 666940.0}, {"date": "2020-07-30", "close": 11.91, "volume": 968743.0}, {"date": "2020-07-31", "close": 11.78, "volume": 690256.0}, {"date": "2020-08-03", "close": 11.87, "volume": 521795.0}, {"date": "2020-08-04", "close": 12.23, "volume": 1088734.0}, {"date": "2020-08-05", "close": 12.3, "volume": 1166073.0}, {"date": "2020-08-06", "close": 12.16, "volume": 695335.0}, {"date": "2020-08-07", "close": 12.07, "volume": 803493.0}, {"date": "2020-08-10", "close": 12.11, "volume": 850041.0}, {"date": "2020-08-11", "close": 11.85, "volume": 1236683.0}, {"date": "2020-08-12", "close": 12.2, "volume": 635918.0}, {"date": "2020-08-13", "close": 12.46, "volume": 1680594.0}, {"date": "2020-08-14", "close": 12.64, "volume": 447319.0}, {"date": "2020-08-17", "close": 12.64, "volume": 660148.0}, {"date": "2020-08-18", "close": 12.41, "volume": 1822383.0}, {"date": "2020-08-19", "close": 12.2, "volume": 457656.0}, {"date": "2020-08-20", "close": 12.135, "volume": 971184.0}, {"date": "2020-08-21", "close": 11.62, "volume": 547672.0}, {"date": "2020-08-24", "close": 11.52, "volume": 600796.0}, {"date": "2020-08-25", "close": 11.4, "volume": 983801.0}, {"date": "2020-08-26", "close": 11.09, "volume": 1215818.0}, {"date": "2020-08-27", "close": 11.39, "volume": 977825.0}, {"date": "2020-08-28", "close": 11.79, "volume": 984818.0}, {"date": "2020-08-31", "close": 11.62, "volume": 362105.0}, {"date": "2020-09-01", "close": 11.16, "volume": 380881.0}, {"date": "2020-09-02", "close": 11.75, "volume": 734019.0}, {"date": "2020-09-03", "close": 11.54, "volume": 511819.0}, {"date": "2020-09-04", "close": 11.07, "volume": 621264.0}, {"date": "2020-09-08", "close": 11.09, "volume": 683018.0}, {"date": "2020-09-09", "close": 11.255, "volume": 415283.0}, {"date": "2020-09-10", "close": 10.86, "volume": 545259.0}, {"date": "2020-09-11", "close": 10.69, "volume": 405229.0}, {"date": "2020-09-14", "close": 10.81, "volume": 793622.0}, {"date": "2020-09-15", "close": 10.97, "volume": 622366.0}, {"date": "2020-09-16", "close": 10.98, "volume": 926850.0}, {"date": "2020-09-17", "close": 11.18, "volume": 1004519.0}, {"date": "2020-09-18", "close": 11.77, "volume": 2763755.0}, {"date": "2020-09-21", "close": 11.23, "volume": 721793.0}, {"date": "2020-09-22", "close": 11.71, "volume": 1115582.0}, {"date": "2020-09-23", "close": 12.14, "volume": 1437915.0}, {"date": "2020-09-24", "close": 11.93, "volume": 1207422.0}, {"date": "2020-09-25", "close": 12.67, "volume": 1055911.0}, {"date": "2020-09-28", "close": 12.92, "volume": 709195.0}, {"date": "2020-09-29", "close": 12.8, "volume": 1646106.0}, {"date": "2020-09-30", "close": 13.37, "volume": 529361.0}, {"date": "2020-10-01", "close": 12.86, "volume": 894572.0}, {"date": "2020-10-02", "close": 13.17, "volume": 436375.0}, {"date": "2020-10-05", "close": 13.36, "volume": 248492.0}, {"date": "2020-10-06", "close": 13.28, "volume": 379450.0}, {"date": "2020-10-07", "close": 13.59, "volume": 425798.0}, {"date": "2020-10-08", "close": 13.88, "volume": 405743.0}, {"date": "2020-10-09", "close": 13.74, "volume": 376537.0}, {"date": "2020-10-12", "close": 13.6, "volume": 236416.0}, {"date": "2020-10-13", "close": 13.82, "volume": 650638.0}, {"date": "2020-10-14", "close": 13.825, "volume": 266044.0}, {"date": "2020-10-15", "close": 14.21, "volume": 337209.0}, {"date": "2020-10-16", "close": 14.05, "volume": 247350.0}, {"date": "2020-10-19", "close": 13.77, "volume": 225884.0}, {"date": "2020-10-20", "close": 13.69, "volume": 433662.0}, {"date": "2020-10-21", "close": 13.7, "volume": 205139.0}, {"date": "2020-10-22", "close": 13.69, "volume": 324795.0}, {"date": "2020-10-23", "close": 14.15, "volume": 286245.0}, {"date": "2020-10-26", "close": 13.79, "volume": 400195.0}, {"date": "2020-10-27", "close": 13.66, "volume": 270323.0}, {"date": "2020-10-28", "close": 13.53, "volume": 331654.0}, {"date": "2020-10-29", "close": 13.63, "volume": 405176.0}, {"date": "2020-10-30", "close": 13.33, "volume": 425505.0}, {"date": "2020-11-02", "close": 14.0, "volume": 339383.0}, {"date": "2020-11-03", "close": 15.18, "volume": 1479357.0}, {"date": "2020-11-04", "close": 15.59, "volume": 804831.0}, {"date": "2020-11-05", "close": 15.65, "volume": 411907.0}, {"date": "2020-11-06", "close": 15.64, "volume": 325679.0}, {"date": "2020-11-09", "close": 15.66, "volume": 461546.0}, {"date": "2020-11-10", "close": 15.7, "volume": 395114.0}, {"date": "2020-11-11", "close": 16.04, "volume": 766925.0}, {"date": "2020-11-12", "close": 15.62, "volume": 409169.0}, {"date": "2020-11-13", "close": 15.82, "volume": 312708.0}, {"date": "2020-11-16", "close": 15.44, "volume": 393598.0}, {"date": "2020-11-17", "close": 15.73, "volume": 450489.0}, {"date": "2020-11-18", "close": 15.57, "volume": 414283.0}, {"date": "2020-11-19", "close": 15.55, "volume": 330534.0}, {"date": "2020-11-20", "close": 15.865, "volume": 341389.0}, {"date": "2020-11-23", "close": 15.67, "volume": 257476.0}, {"date": "2020-11-24", "close": 15.91, "volume": 313219.0}, {"date": "2020-11-25", "close": 15.81, "volume": 200228.0}, {"date": "2020-11-27", "close": 15.87, "volume": 133654.0}, {"date": "2020-11-30", "close": 15.75, "volume": 267636.0}, {"date": "2020-12-01", "close": 15.65, "volume": 260384.0}, {"date": "2020-12-02", "close": 15.98, "volume": 236740.0}, {"date": "2020-12-03", "close": 15.98, "volume": 389035.0}, {"date": "2020-12-04", "close": 16.08, "volume": 450396.0}, {"date": "2020-12-07", "close": 15.83, "volume": 185859.0}, {"date": "2020-12-08", "close": 16.2, "volume": 279522.0}, {"date": "2020-12-09", "close": 16.55, "volume": 389059.0}, {"date": "2020-12-10", "close": 16.25, "volume": 216809.0}, {"date": "2020-12-11", "close": 14.87, "volume": 3190520.0}, {"date": "2020-12-14", "close": 14.43, "volume": 1241430.0}, {"date": "2020-12-15", "close": 14.63, "volume": 826129.0}, {"date": "2020-12-16", "close": 14.44, "volume": 837649.0}, {"date": "2020-12-17", "close": 14.94, "volume": 1118827.0}, {"date": "2020-12-18", "close": 15.0, "volume": 1296570.0}, {"date": "2020-12-21", "close": 14.84, "volume": 642879.0}, {"date": "2020-12-22", "close": 14.905, "volume": 770037.0}, {"date": "2020-12-23", "close": 15.24, "volume": 1014480.0}, {"date": "2020-12-24", "close": 15.55, "volume": 177292.0}, {"date": "2020-12-28", "close": 15.44, "volume": 233748.0}, {"date": "2020-12-29", "close": 15.395, "volume": 607541.0}, {"date": "2020-12-30", "close": 15.68, "volume": 334148.0}, {"date": "2020-12-31", "close": 15.64, "volume": 211960.0}, {"date": "2021-01-04", "close": 15.72, "volume": 288407.0}, {"date": "2021-01-05", "close": 15.81, "volume": 288390.0}, {"date": "2021-01-06", "close": 16.4, "volume": 510652.0}, {"date": "2021-01-07", "close": 16.92, "volume": 414312.0}, {"date": "2021-01-08", "close": 16.78, "volume": 572350.0}, {"date": "2021-01-11", "close": 17.43, "volume": 1234805.0}, {"date": "2021-01-12", "close": 17.01, "volume": 642547.0}, {"date": "2021-01-13", "close": 16.78, "volume": 404765.0}, {"date": "2021-01-14", "close": 16.6, "volume": 344224.0}, {"date": "2021-01-15", "close": 17.66, "volume": 1389613.0}, {"date": "2021-01-19", "close": 18.93, "volume": 1382937.0}, {"date": "2021-01-20", "close": 18.68, "volume": 553603.0}, {"date": "2021-01-21", "close": 19.33, "volume": 993143.0}, {"date": "2021-01-22", "close": 19.59, "volume": 696558.0}, {"date": "2021-01-25", "close": 19.64, "volume": 540810.0}, {"date": "2021-01-26", "close": 19.22, "volume": 334144.0}, {"date": "2021-01-27", "close": 18.15, "volume": 852429.0}, {"date": "2021-01-28", "close": 18.78, "volume": 573877.0}, {"date": "2021-01-29", "close": 18.48, "volume": 1007826.0}, {"date": "2021-02-01", "close": 19.46, "volume": 518800.0}, {"date": "2021-02-02", "close": 19.58, "volume": 481250.0}, {"date": "2021-02-03", "close": 19.81, "volume": 2001950.0}, {"date": "2021-02-04", "close": 19.9, "volume": 532948.0}, {"date": "2021-02-05", "close": 19.89, "volume": 404731.0}, {"date": "2021-02-08", "close": 19.96, "volume": 620451.0}, {"date": "2021-02-09", "close": 19.28, "volume": 6361957.0}, {"date": "2021-02-10", "close": 18.68, "volume": 3616510.0}, {"date": "2021-02-11", "close": 19.93, "volume": 2868856.0}, {"date": "2021-02-12", "close": 19.33, "volume": 3460131.0}, {"date": "2021-02-16", "close": 19.82, "volume": 1148161.0}, {"date": "2021-02-17", "close": 19.86, "volume": 931899.0}, {"date": "2021-02-18", "close": 19.01, "volume": 809126.0}, {"date": "2021-02-19", "close": 18.92, "volume": 558098.0}, {"date": "2021-02-22", "close": 18.86, "volume": 1198538.0}, {"date": "2021-02-23", "close": 18.97, "volume": 774919.0}, {"date": "2021-02-24", "close": 19.42, "volume": 529780.0}, {"date": "2021-02-25", "close": 18.83, "volume": 963729.0}, {"date": "2021-02-26", "close": 19.19, "volume": 776805.0}, {"date": "2021-03-01", "close": 19.77, "volume": 605185.0}, {"date": "2021-03-02", "close": 19.535, "volume": 447824.0}, {"date": "2021-03-03", "close": 19.12, "volume": 439991.0}, {"date": "2021-03-04", "close": 18.54, "volume": 468599.0}, {"date": "2021-03-05", "close": 18.94, "volume": 776754.0}, {"date": "2021-03-08", "close": 18.62, "volume": 855968.0}, {"date": "2021-03-09", "close": 18.81, "volume": 1377254.0}, {"date": "2021-03-10", "close": 19.58, "volume": 1182646.0}, {"date": "2021-03-11", "close": 20.72, "volume": 1524768.0}, {"date": "2021-03-12", "close": 20.02, "volume": 876046.0}, {"date": "2021-03-15", "close": 21.32, "volume": 1147174.0}, {"date": "2021-03-16", "close": 19.945, "volume": 4499499.0}, {"date": "2021-03-17", "close": 19.825, "volume": 2102007.0}, {"date": "2021-03-18", "close": 18.84, "volume": 1567179.0}, {"date": "2021-03-19", "close": 18.85, "volume": 5492997.0}, {"date": "2021-03-22", "close": 18.67, "volume": 1290994.0}, {"date": "2021-03-23", "close": 18.22, "volume": 1805953.0}, {"date": "2021-03-24", "close": 17.81, "volume": 2088815.0}, {"date": "2021-03-25", "close": 18.12, "volume": 2129309.0}, {"date": "2021-03-26", "close": 18.07, "volume": 1583214.0}, {"date": "2021-03-29", "close": 17.41, "volume": 779053.0}, {"date": "2021-03-30", "close": 17.56, "volume": 785483.0}, {"date": "2021-03-31", "close": 17.74, "volume": 803464.0}, {"date": "2021-04-01", "close": 18.26, "volume": 1269551.0}, {"date": "2021-04-05", "close": 18.53, "volume": 705678.0}, {"date": "2021-04-06", "close": 18.5, "volume": 681181.0}, {"date": "2021-04-07", "close": 18.22, "volume": 537262.0}, {"date": "2021-04-08", "close": 18.6, "volume": 557603.0}, {"date": "2021-04-09", "close": 18.845, "volume": 429693.0}, {"date": "2021-04-12", "close": 18.5, "volume": 433539.0}, {"date": "2021-04-13", "close": 18.87, "volume": 1334674.0}, {"date": "2021-04-14", "close": 18.93, "volume": 1399251.0}, {"date": "2021-04-15", "close": 19.32, "volume": 490344.0}, {"date": "2021-04-16", "close": 19.36, "volume": 565486.0}, {"date": "2021-04-19", "close": 19.34, "volume": 483158.0}, {"date": "2021-04-20", "close": 18.89, "volume": 1129560.0}, {"date": "2021-04-21", "close": 18.9, "volume": 588038.0}, {"date": "2021-04-22", "close": 19.45, "volume": 645218.0}, {"date": "2021-04-23", "close": 19.54, "volume": 422633.0}, {"date": "2021-04-26", "close": 19.28, "volume": 547444.0}, {"date": "2021-04-27", "close": 19.24, "volume": 1459001.0}, {"date": "2021-04-28", "close": 19.21, "volume": 565012.0}, {"date": "2021-04-29", "close": 19.39, "volume": 489766.0}, {"date": "2021-04-30", "close": 19.08, "volume": 706144.0}, {"date": "2021-05-03", "close": 19.22, "volume": 469880.0}, {"date": "2021-05-04", "close": 19.09, "volume": 593971.0}, {"date": "2021-05-05", "close": 18.45, "volume": 1001071.0}, {"date": "2021-05-06", "close": 17.62, "volume": 1057569.0}, {"date": "2021-05-07", "close": 17.58, "volume": 600785.0}, {"date": "2021-05-10", "close": 16.66, "volume": 475801.0}, {"date": "2021-05-11", "close": 16.82, "volume": 818336.0}, {"date": "2021-05-12", "close": 17.0, "volume": 1369719.0}, {"date": "2021-05-13", "close": 17.09, "volume": 678013.0}, {"date": "2021-05-14", "close": 17.29, "volume": 411493.0}, {"date": "2021-05-17", "close": 17.25, "volume": 344315.0}, {"date": "2021-05-18", "close": 17.54, "volume": 388477.0}, {"date": "2021-05-19", "close": 17.69, "volume": 678306.0}, {"date": "2021-05-20", "close": 17.9, "volume": 395816.0}, {"date": "2021-05-21", "close": 18.71, "volume": 1145480.0}, {"date": "2021-05-24", "close": 18.86, "volume": 525421.0}, {"date": "2021-05-25", "close": 18.69, "volume": 1069583.0}, {"date": "2021-05-26", "close": 19.2, "volume": 965406.0}, {"date": "2021-05-27", "close": 19.02, "volume": 1397864.0}, {"date": "2021-05-28", "close": 18.34, "volume": 544160.0}, {"date": "2021-06-01", "close": 18.56, "volume": 428587.0}, {"date": "2021-06-02", "close": 18.14, "volume": 762270.0}, {"date": "2021-06-03", "close": 18.51, "volume": 612987.0}, {"date": "2021-06-04", "close": 18.87, "volume": 670763.0}, {"date": "2021-06-07", "close": 20.9, "volume": 4172049.0}, {"date": "2021-06-08", "close": 20.82, "volume": 1435293.0}, {"date": "2021-06-09", "close": 21.0, "volume": 5967084.0}, {"date": "2021-06-10", "close": 21.37, "volume": 2787120.0}, {"date": "2021-06-11", "close": 21.01, "volume": 3198367.0}, {"date": "2021-06-14", "close": 20.53, "volume": 1155461.0}, {"date": "2021-06-15", "close": 20.63, "volume": 1459852.0}, {"date": "2021-06-16", "close": 20.62, "volume": 982344.0}, {"date": "2021-06-17", "close": 20.73, "volume": 775611.0}, {"date": "2021-06-18", "close": 20.56, "volume": 1131847.0}, {"date": "2021-06-21", "close": 21.43, "volume": 1124221.0}, {"date": "2021-06-22", "close": 21.48, "volume": 1082671.0}, {"date": "2021-06-23", "close": 21.27, "volume": 870232.0}, {"date": "2021-06-24", "close": 21.42, "volume": 986768.0}, {"date": "2021-06-25", "close": 22.45, "volume": 8111590.0}, {"date": "2021-06-28", "close": 21.9, "volume": 3056528.0}, {"date": "2021-06-29", "close": 21.99, "volume": 1391188.0}, {"date": "2021-06-30", "close": 21.87, "volume": 546958.0}, {"date": "2021-07-01", "close": 21.9, "volume": 748770.0}, {"date": "2021-07-02", "close": 21.89, "volume": 779642.0}, {"date": "2021-07-06", "close": 22.01, "volume": 531108.0}, {"date": "2021-07-07", "close": 22.25, "volume": 1689996.0}, {"date": "2021-07-08", "close": 21.66, "volume": 689863.0}, {"date": "2021-07-09", "close": 21.59, "volume": 465112.0}, {"date": "2021-07-12", "close": 21.42, "volume": 1036511.0}, {"date": "2021-07-13", "close": 21.04, "volume": 309297.0}, {"date": "2021-07-14", "close": 20.33, "volume": 351450.0}, {"date": "2021-07-15", "close": 19.99, "volume": 534077.0}, {"date": "2021-07-16", "close": 19.98, "volume": 546059.0}, {"date": "2021-07-19", "close": 20.09, "volume": 863448.0}, {"date": "2021-07-20", "close": 20.81, "volume": 783984.0}, {"date": "2021-07-21", "close": 21.29, "volume": 1019885.0}, {"date": "2021-07-22", "close": 21.23, "volume": 584457.0}, {"date": "2021-07-23", "close": 21.24, "volume": 416130.0}, {"date": "2021-07-26", "close": 20.53, "volume": 723382.0}, {"date": "2021-07-27", "close": 20.55, "volume": 433032.0}, {"date": "2021-07-28", "close": 20.69, "volume": 473584.0}, {"date": "2021-07-29", "close": 20.78, "volume": 474489.0}, {"date": "2021-07-30", "close": 20.72, "volume": 320626.0}, {"date": "2021-08-02", "close": 20.37, "volume": 1445777.0}, {"date": "2021-08-03", "close": 21.29, "volume": 1939637.0}, {"date": "2021-08-04", "close": 20.34, "volume": 10228920.0}, {"date": "2021-08-05", "close": 21.4, "volume": 5729802.0}, {"date": "2021-08-06", "close": 22.07, "volume": 5700963.0}, {"date": "2021-08-09", "close": 21.72, "volume": 1296721.0}, {"date": "2021-08-10", "close": 21.49, "volume": 864261.0}, {"date": "2021-08-11", "close": 21.49, "volume": 654035.0}, {"date": "2021-08-12", "close": 21.65, "volume": 529528.0}, {"date": "2021-08-13", "close": 21.24, "volume": 435830.0}, {"date": "2021-08-16", "close": 21.58, "volume": 507492.0}, {"date": "2021-08-17", "close": 21.79, "volume": 657401.0}, {"date": "2021-08-18", "close": 21.49, "volume": 1010039.0}, {"date": "2021-08-19", "close": 22.03, "volume": 1385843.0}, {"date": "2021-08-20", "close": 23.7, "volume": 1574294.0}, {"date": "2021-08-23", "close": 24.31, "volume": 1770281.0}, {"date": "2021-08-24", "close": 24.15, "volume": 894630.0}, {"date": "2021-08-25", "close": 25.81, "volume": 8480805.0}, {"date": "2021-08-26", "close": 25.99, "volume": 3155505.0}, {"date": "2021-08-27", "close": 25.05, "volume": 28083020.0}, {"date": "2021-08-30", "close": 26.27, "volume": 2022447.0}, {"date": "2021-08-31", "close": 26.75, "volume": 2852209.0}, {"date": "2021-09-01", "close": 27.69, "volume": 1754253.0}, {"date": "2021-09-02", "close": 27.53, "volume": 1661936.0}, {"date": "2021-09-03", "close": 27.86, "volume": 1004555.0}, {"date": "2021-09-07", "close": 28.17, "volume": 1571052.0}, {"date": "2021-09-08", "close": 26.42, "volume": 6198736.0}, {"date": "2021-09-09", "close": 26.0, "volume": 2142463.0}, {"date": "2021-09-10", "close": 25.99, "volume": 1366389.0}, {"date": "2021-09-13", "close": 25.45, "volume": 1095688.0}, {"date": "2021-09-14", "close": 25.0, "volume": 1190542.0}, {"date": "2021-09-15", "close": 25.43, "volume": 1471716.0}, {"date": "2021-09-16", "close": 25.55, "volume": 895006.0}, {"date": "2021-09-17", "close": 25.75, "volume": 5717267.0}, {"date": "2021-09-20", "close": 25.39, "volume": 1856659.0}, {"date": "2021-09-21", "close": 24.98, "volume": 1642512.0}, {"date": "2021-09-22", "close": 25.68, "volume": 1857010.0}, {"date": "2021-09-23", "close": 25.62, "volume": 1270652.0}, {"date": "2021-09-24", "close": 24.51, "volume": 3166745.0}, {"date": "2021-09-27", "close": 24.78, "volume": 1550896.0}, {"date": "2021-09-28", "close": 24.11, "volume": 1746881.0}, {"date": "2021-09-29", "close": 24.36, "volume": 1401549.0}, {"date": "2021-09-30", "close": 24.26, "volume": 772251.0}, {"date": "2021-10-01", "close": 24.82, "volume": 1027030.0}, {"date": "2021-10-04", "close": 24.86, "volume": 923791.0}, {"date": "2021-10-05", "close": 25.04, "volume": 1087752.0}, {"date": "2021-10-06", "close": 24.67, "volume": 752427.0}, {"date": "2021-10-07", "close": 25.07, "volume": 1156504.0}, {"date": "2021-10-08", "close": 24.98, "volume": 426775.0}, {"date": "2021-10-11", "close": 24.31, "volume": 463114.0}, {"date": "2021-10-12", "close": 24.52, "volume": 676144.0}, {"date": "2021-10-13", "close": 23.72, "volume": 815664.0}, {"date": "2021-10-14", "close": 24.34, "volume": 740737.0}, {"date": "2021-10-15", "close": 24.46, "volume": 714915.0}, {"date": "2021-10-18", "close": 23.81, "volume": 553064.0}, {"date": "2021-10-19", "close": 23.76, "volume": 802645.0}, {"date": "2021-10-20", "close": 25.27, "volume": 1267359.0}, {"date": "2021-10-21", "close": 25.75, "volume": 727539.0}, {"date": "2021-10-22", "close": 26.43, "volume": 821122.0}, {"date": "2021-10-25", "close": 26.84, "volume": 887718.0}, {"date": "2021-10-26", "close": 26.91, "volume": 711513.0}, {"date": "2021-10-27", "close": 26.64, "volume": 595841.0}, {"date": "2021-10-28", "close": 27.03, "volume": 708089.0}, {"date": "2021-10-29", "close": 27.33, "volume": 963935.0}, {"date": "2021-11-01", "close": 27.92, "volume": 683205.0}, {"date": "2021-11-02", "close": 27.49, "volume": 514933.0}, {"date": "2021-11-03", "close": 27.93, "volume": 745887.0}, {"date": "2021-11-04", "close": 27.43, "volume": 878819.0}, {"date": "2021-11-05", "close": 27.92, "volume": 753531.0}, {"date": "2021-11-08", "close": 27.97, "volume": 724581.0}, {"date": "2021-11-09", "close": 27.35, "volume": 640523.0}, {"date": "2021-11-10", "close": 26.86, "volume": 808705.0}, {"date": "2021-11-11", "close": 26.53, "volume": 509324.0}, {"date": "2021-11-12", "close": 26.7, "volume": 892078.0}, {"date": "2021-11-15", "close": 26.88, "volume": 1008083.0}, {"date": "2021-11-16", "close": 26.64, "volume": 524458.0}, {"date": "2021-11-17", "close": 26.51, "volume": 637881.0}, {"date": "2021-11-18", "close": 26.55, "volume": 1055711.0}, {"date": "2021-11-19", "close": 26.54, "volume": 536828.0}, {"date": "2021-11-22", "close": 28.38, "volume": 1389855.0}, {"date": "2021-11-23", "close": 27.01, "volume": 2228969.0}, {"date": "2021-11-24", "close": 27.0, "volume": 591015.0}, {"date": "2021-11-26", "close": 25.62, "volume": 475783.0}, {"date": "2021-11-29", "close": 25.58, "volume": 635545.0}, {"date": "2021-11-30", "close": 25.31, "volume": 735972.0}, {"date": "2021-12-01", "close": 24.49, "volume": 662687.0}, {"date": "2021-12-02", "close": 25.33, "volume": 542797.0}, {"date": "2021-12-03", "close": 24.55, "volume": 425056.0}, {"date": "2021-12-06", "close": 25.27, "volume": 697273.0}, {"date": "2021-12-07", "close": 26.05, "volume": 837400.0}, {"date": "2021-12-08", "close": 26.03, "volume": 591002.0}, {"date": "2021-12-09", "close": 25.14, "volume": 460789.0}, {"date": "2021-12-10", "close": 25.7, "volume": 532834.0}, {"date": "2021-12-13", "close": 26.0, "volume": 1142625.0}, {"date": "2021-12-14", "close": 26.07, "volume": 1023467.0}, {"date": "2021-12-15", "close": 26.51, "volume": 1103951.0}, {"date": "2021-12-16", "close": 25.79, "volume": 1232875.0}, {"date": "2021-12-17", "close": 26.07, "volume": 3314098.0}, {"date": "2021-12-20", "close": 26.2, "volume": 1077406.0}, {"date": "2021-12-21", "close": 27.34, "volume": 869829.0}, {"date": "2021-12-22", "close": 27.97, "volume": 751733.0}, {"date": "2021-12-23", "close": 27.96, "volume": 559973.0}, {"date": "2021-12-27", "close": 28.05, "volume": 678135.0}, {"date": "2021-12-28", "close": 28.23, "volume": 547931.0}, {"date": "2021-12-29", "close": 28.21, "volume": 416230.0}, {"date": "2021-12-30", "close": 28.43, "volume": 669129.0}, {"date": "2021-12-31", "close": 28.44, "volume": 591170.0}, {"date": "2022-01-03", "close": 28.45, "volume": 989593.0}, {"date": "2022-01-04", "close": 27.56, "volume": 633240.0}, {"date": "2022-01-05", "close": 26.43, "volume": 757389.0}, {"date": "2022-01-06", "close": 25.88, "volume": 801847.0}, {"date": "2022-01-07", "close": 25.04, "volume": 1183949.0}, {"date": "2022-01-10", "close": 25.14, "volume": 644444.0}, {"date": "2022-01-11", "close": 25.4, "volume": 807105.0}, {"date": "2022-01-12", "close": 24.71, "volume": 846466.0}, {"date": "2022-01-13", "close": 24.77, "volume": 859274.0}, {"date": "2022-01-14", "close": 24.33, "volume": 567418.0}, {"date": "2022-01-18", "close": 22.65, "volume": 780578.0}, {"date": "2022-01-19", "close": 22.11, "volume": 719152.0}, {"date": "2022-01-20", "close": 22.37, "volume": 773502.0}, {"date": "2022-01-21", "close": 22.06, "volume": 584354.0}, {"date": "2022-01-24", "close": 23.1, "volume": 1057464.0}, {"date": "2022-01-25", "close": 22.44, "volume": 1215462.0}, {"date": "2022-01-26", "close": 22.56, "volume": 852019.0}, {"date": "2022-01-27", "close": 22.05, "volume": 627416.0}, {"date": "2022-01-28", "close": 22.76, "volume": 627042.0}, {"date": "2022-01-31", "close": 23.37, "volume": 1069924.0}, {"date": "2022-02-01", "close": 23.7, "volume": 805481.0}, {"date": "2022-02-02", "close": 23.34, "volume": 707353.0}, {"date": "2022-02-03", "close": 23.28, "volume": 842039.0}, {"date": "2022-02-04", "close": 23.72, "volume": 759224.0}, {"date": "2022-02-07", "close": 23.62, "volume": 477333.0}, {"date": "2022-02-08", "close": 24.42, "volume": 373732.0}, {"date": "2022-02-09", "close": 24.62, "volume": 666273.0}, {"date": "2022-02-10", "close": 24.52, "volume": 835622.0}, {"date": "2022-02-11", "close": 24.18, "volume": 608593.0}, {"date": "2022-02-14", "close": 23.86, "volume": 468540.0}, {"date": "2022-02-15", "close": 24.93, "volume": 1055454.0}, {"date": "2022-02-16", "close": 24.82, "volume": 327849.0}, {"date": "2022-02-17", "close": 23.96, "volume": 494936.0}, {"date": "2022-02-18", "close": 23.65, "volume": 511438.0}, {"date": "2022-02-22", "close": 23.19, "volume": 676571.0}, {"date": "2022-02-23", "close": 24.42, "volume": 1089614.0}, {"date": "2022-02-24", "close": 25.19, "volume": 797148.0}, {"date": "2022-02-25", "close": 25.62, "volume": 779383.0}, {"date": "2022-02-28", "close": 25.7, "volume": 793098.0}, {"date": "2022-03-01", "close": 25.34, "volume": 850335.0}, {"date": "2022-03-02", "close": 26.15, "volume": 1087427.0}, {"date": "2022-03-03", "close": 25.82, "volume": 683174.0}, {"date": "2022-03-04", "close": 26.23, "volume": 1014409.0}, {"date": "2022-03-07", "close": 25.75, "volume": 886497.0}, {"date": "2022-03-08", "close": 25.3, "volume": 1054829.0}, {"date": "2022-03-09", "close": 26.16, "volume": 700131.0}, {"date": "2022-03-10", "close": 26.08, "volume": 674590.0}, {"date": "2022-03-11", "close": 25.75, "volume": 452913.0}, {"date": "2022-03-14", "close": 25.23, "volume": 1119573.0}, {"date": "2022-03-15", "close": 25.91, "volume": 490229.0}, {"date": "2022-03-16", "close": 26.32, "volume": 701295.0}, {"date": "2022-03-17", "close": 26.51, "volume": 1192759.0}, {"date": "2022-03-18", "close": 26.59, "volume": 1284214.0}, {"date": "2022-03-21", "close": 26.42, "volume": 373160.0}, {"date": "2022-03-22", "close": 27.19, "volume": 666638.0}, {"date": "2022-03-23", "close": 26.56, "volume": 1187240.0}, {"date": "2022-03-24", "close": 27.61, "volume": 472907.0}, {"date": "2022-03-25", "close": 28.04, "volume": 1165636.0}, {"date": "2022-03-28", "close": 28.34, "volume": 482267.0}, {"date": "2022-03-29", "close": 28.67, "volume": 564335.0}, {"date": "2022-03-30", "close": 28.29, "volume": 748317.0}, {"date": "2022-03-31", "close": 28.56, "volume": 1031866.0}, {"date": "2022-04-01", "close": 28.72, "volume": 813798.0}, {"date": "2022-04-04", "close": 27.43, "volume": 661948.0}, {"date": "2022-04-05", "close": 27.44, "volume": 443008.0}, {"date": "2022-04-06", "close": 28.01, "volume": 1043145.0}, {"date": "2022-04-07", "close": 28.33, "volume": 878800.0}, {"date": "2022-04-08", "close": 28.43, "volume": 574394.0}, {"date": "2022-04-11", "close": 27.87, "volume": 569400.0}, {"date": "2022-04-12", "close": 28.74, "volume": 629990.0}, {"date": "2022-04-13", "close": 29.71, "volume": 1053548.0}, {"date": "2022-04-14", "close": 29.45, "volume": 771088.0}, {"date": "2022-04-18", "close": 28.9, "volume": 447157.0}, {"date": "2022-04-19", "close": 29.52, "volume": 805354.0}, {"date": "2022-04-20", "close": 30.05, "volume": 531994.0}, {"date": "2022-04-21", "close": 29.49, "volume": 773455.0}, {"date": "2022-04-22", "close": 27.91, "volume": 764649.0}, {"date": "2022-04-25", "close": 28.3, "volume": 596308.0}, {"date": "2022-04-26", "close": 27.08, "volume": 718008.0}, {"date": "2022-04-27", "close": 27.09, "volume": 820128.0}, {"date": "2022-04-28", "close": 30.48, "volume": 1773896.0}, {"date": "2022-04-29", "close": 29.88, "volume": 960719.0}, {"date": "2022-05-02", "close": 28.44, "volume": 1046785.0}, {"date": "2022-05-03", "close": 29.1, "volume": 928471.0}, {"date": "2022-05-04", "close": 29.82, "volume": 650192.0}, {"date": "2022-05-05", "close": 29.16, "volume": 1021511.0}, {"date": "2022-05-06", "close": 28.48, "volume": 659112.0}, {"date": "2022-05-09", "close": 26.93, "volume": 744731.0}, {"date": "2022-05-10", "close": 26.96, "volume": 986921.0}, {"date": "2022-05-11", "close": 26.47, "volume": 861222.0}, {"date": "2022-05-12", "close": 27.72, "volume": 935452.0}, {"date": "2022-05-13", "close": 28.63, "volume": 975316.0}, {"date": "2022-05-16", "close": 28.38, "volume": 529022.0}, {"date": "2022-05-17", "close": 29.42, "volume": 978106.0}, {"date": "2022-05-18", "close": 28.48, "volume": 658795.0}, {"date": "2022-05-19", "close": 28.89, "volume": 1639448.0}, {"date": "2022-05-20", "close": 28.89, "volume": 656485.0}, {"date": "2022-05-23", "close": 28.25, "volume": 677241.0}, {"date": "2022-05-24", "close": 27.99, "volume": 683271.0}, {"date": "2022-05-25", "close": 28.56, "volume": 799536.0}, {"date": "2022-05-26", "close": 29.07, "volume": 551649.0}, {"date": "2022-05-27", "close": 30.94, "volume": 1400008.0}, {"date": "2022-05-31", "close": 30.36, "volume": 2027236.0}, {"date": "2022-06-01", "close": 29.54, "volume": 1083088.0}, {"date": "2022-06-02", "close": 30.71, "volume": 697555.0}, {"date": "2022-06-03", "close": 30.23, "volume": 609350.0}, {"date": "2022-06-06", "close": 30.08, "volume": 726131.0}, {"date": "2022-06-07", "close": 30.02, "volume": 1187945.0}, {"date": "2022-06-08", "close": 28.88, "volume": 1074110.0}, {"date": "2022-06-09", "close": 28.05, "volume": 1097521.0}, {"date": "2022-06-10", "close": 27.36, "volume": 756571.0}, {"date": "2022-06-13", "close": 26.87, "volume": 936300.0}, {"date": "2022-06-14", "close": 26.85, "volume": 1146971.0}, {"date": "2022-06-15", "close": 27.67, "volume": 908271.0}, {"date": "2022-06-16", "close": 26.11, "volume": 1190857.0}, {"date": "2022-06-17", "close": 25.99, "volume": 2302700.0}, {"date": "2022-06-21", "close": 26.15, "volume": 1149678.0}, {"date": "2022-06-22", "close": 26.17, "volume": 1269767.0}, {"date": "2022-06-23", "close": 26.85, "volume": 862582.0}, {"date": "2022-06-24", "close": 28.34, "volume": 6718776.0}, {"date": "2022-06-27", "close": 29.04, "volume": 1132560.0}, {"date": "2022-06-28", "close": 28.43, "volume": 756147.0}, {"date": "2022-06-29", "close": 29.28, "volume": 1106331.0}, {"date": "2022-06-30", "close": 27.79, "volume": 1067253.0}, {"date": "2022-07-01", "close": 28.53, "volume": 843796.0}, {"date": "2022-07-05", "close": 28.5, "volume": 621435.0}, {"date": "2022-07-06", "close": 28.39, "volume": 783524.0}, {"date": "2022-07-07", "close": 29.22, "volume": 973866.0}, {"date": "2022-07-08", "close": 29.77, "volume": 783862.0}, {"date": "2022-07-11", "close": 29.21, "volume": 643131.0}, {"date": "2022-07-12", "close": 29.27, "volume": 679843.0}, {"date": "2022-07-13", "close": 29.31, "volume": 702081.0}, {"date": "2022-07-14", "close": 29.33, "volume": 643359.0}, {"date": "2022-07-15", "close": 31.58, "volume": 2099027.0}, {"date": "2022-07-18", "close": 30.77, "volume": 1057085.0}, {"date": "2022-07-19", "close": 31.44, "volume": 589338.0}, {"date": "2022-07-20", "close": 31.5, "volume": 804463.0}, {"date": "2022-07-21", "close": 31.85, "volume": 864827.0}, {"date": "2022-07-22", "close": 32.28, "volume": 1116668.0}, {"date": "2022-07-25", "close": 32.34, "volume": 736242.0}, {"date": "2022-07-26", "close": 32.31, "volume": 1121220.0}, {"date": "2022-07-27", "close": 33.16, "volume": 1717818.0}, {"date": "2022-07-28", "close": 33.93, "volume": 1517530.0}, {"date": "2022-07-29", "close": 33.6, "volume": 1186057.0}, {"date": "2022-08-01", "close": 33.86, "volume": 840577.0}, {"date": "2022-08-02", "close": 35.0, "volume": 2478331.0}, {"date": "2022-08-03", "close": 34.75, "volume": 976963.0}, {"date": "2022-08-04", "close": 34.22, "volume": 1860166.0}, {"date": "2022-08-05", "close": 34.49, "volume": 789974.0}, {"date": "2022-08-08", "close": 34.91, "volume": 823895.0}, {"date": "2022-08-09", "close": 34.37, "volume": 855665.0}, {"date": "2022-08-10", "close": 34.48, "volume": 726219.0}, {"date": "2022-08-11", "close": 34.17, "volume": 1005683.0}, {"date": "2022-08-12", "close": 34.77, "volume": 701759.0}, {"date": "2022-08-15", "close": 35.14, "volume": 625399.0}, {"date": "2022-08-16", "close": 34.84, "volume": 940137.0}, {"date": "2022-08-17", "close": 32.11, "volume": 6117583.0}, {"date": "2022-08-18", "close": 32.0, "volume": 5112444.0}, {"date": "2022-08-19", "close": 32.32, "volume": 4730138.0}, {"date": "2022-08-22", "close": 32.34, "volume": 2759454.0}, {"date": "2022-08-23", "close": 32.2, "volume": 1922300.0}, {"date": "2022-08-24", "close": 32.67, "volume": 903340.0}, {"date": "2022-08-25", "close": 32.77, "volume": 663440.0}, {"date": "2022-08-26", "close": 31.59, "volume": 863921.0}, {"date": "2022-08-29", "close": 31.3, "volume": 621726.0}, {"date": "2022-08-30", "close": 31.52, "volume": 1219962.0}, {"date": "2022-08-31", "close": 30.96, "volume": 752052.0}, {"date": "2022-09-01", "close": 30.65, "volume": 816624.0}, {"date": "2022-09-02", "close": 30.55, "volume": 777817.0}, {"date": "2022-09-06", "close": 31.74, "volume": 1422718.0}, {"date": "2022-09-07", "close": 32.5, "volume": 1373769.0}, {"date": "2022-09-08", "close": 33.36, "volume": 1649523.0}, {"date": "2022-09-09", "close": 33.18, "volume": 982026.0}, {"date": "2022-09-12", "close": 33.73, "volume": 885202.0}, {"date": "2022-09-13", "close": 32.57, "volume": 1122670.0}, {"date": "2022-09-14", "close": 32.76, "volume": 925493.0}, {"date": "2022-09-15", "close": 32.15, "volume": 833173.0}, {"date": "2022-09-16", "close": 32.17, "volume": 3040412.0}, {"date": "2022-09-19", "close": 31.57, "volume": 546543.0}, {"date": "2022-09-20", "close": 31.1, "volume": 818038.0}, {"date": "2022-09-21", "close": 31.16, "volume": 1159282.0}, {"date": "2022-09-22", "close": 30.37, "volume": 870768.0}, {"date": "2022-09-23", "close": 29.74, "volume": 723319.0}, {"date": "2022-09-26", "close": 29.77, "volume": 880646.0}, {"date": "2022-09-27", "close": 29.76, "volume": 645217.0}, {"date": "2022-09-28", "close": 32.4, "volume": 3094977.0}, {"date": "2022-09-29", "close": 31.98, "volume": 929156.0}, {"date": "2022-09-30", "close": 31.47, "volume": 1575993.0}, {"date": "2022-10-03", "close": 32.59, "volume": 1054588.0}, {"date": "2022-10-04", "close": 33.87, "volume": 1143953.0}, {"date": "2022-10-05", "close": 33.97, "volume": 871333.0}, {"date": "2022-10-06", "close": 33.7, "volume": 504045.0}, {"date": "2022-10-07", "close": 32.38, "volume": 769276.0}, {"date": "2022-10-10", "close": 33.02, "volume": 734846.0}, {"date": "2022-10-11", "close": 33.67, "volume": 1740646.0}, {"date": "2022-10-12", "close": 34.02, "volume": 789257.0}, {"date": "2022-10-13", "close": 33.96, "volume": 1533419.0}, {"date": "2022-10-14", "close": 32.86, "volume": 981727.0}, {"date": "2022-10-17", "close": 33.77, "volume": 1333301.0}, {"date": "2022-10-18", "close": 34.1, "volume": 812060.0}, {"date": "2022-10-19", "close": 33.52, "volume": 1156407.0}, {"date": "2022-10-20", "close": 32.92, "volume": 1041661.0}, {"date": "2022-10-21", "close": 33.48, "volume": 824498.0}, {"date": "2022-10-24", "close": 34.01, "volume": 920109.0}, {"date": "2022-10-25", "close": 34.64, "volume": 1037904.0}, {"date": "2022-10-26", "close": 35.0, "volume": 1598667.0}, {"date": "2022-10-27", "close": 30.78, "volume": 2897390.0}, {"date": "2022-10-28", "close": 31.2, "volume": 1774362.0}, {"date": "2022-10-31", "close": 30.26, "volume": 1715381.0}, {"date": "2022-11-01", "close": 30.33, "volume": 1333246.0}, {"date": "2022-11-02", "close": 30.02, "volume": 1358586.0}, {"date": "2022-11-03", "close": 30.31, "volume": 873303.0}, {"date": "2022-11-04", "close": 31.54, "volume": 1693037.0}, {"date": "2022-11-07", "close": 31.21, "volume": 690728.0}, {"date": "2022-11-08", "close": 31.55, "volume": 922342.0}, {"date": "2022-11-09", "close": 31.18, "volume": 615601.0}, {"date": "2022-11-10", "close": 31.52, "volume": 1211017.0}, {"date": "2022-11-11", "close": 29.45, "volume": 3760231.0}, {"date": "2022-11-14", "close": 30.08, "volume": 1808215.0}, {"date": "2022-11-15", "close": 28.76, "volume": 1734071.0}, {"date": "2022-11-16", "close": 29.08, "volume": 987583.0}, {"date": "2022-11-17", "close": 27.84, "volume": 1380533.0}, {"date": "2022-11-18", "close": 28.69, "volume": 1283653.0}, {"date": "2022-11-21", "close": 28.04, "volume": 648108.0}, {"date": "2022-11-22", "close": 28.85, "volume": 3432076.0}, {"date": "2022-11-23", "close": 28.35, "volume": 610530.0}, {"date": "2022-11-25", "close": 28.84, "volume": 421869.0}, {"date": "2022-11-28", "close": 28.76, "volume": 831713.0}, {"date": "2022-11-29", "close": 29.17, "volume": 1917117.0}, {"date": "2022-11-30", "close": 30.11, "volume": 1302119.0}, {"date": "2022-12-01", "close": 30.81, "volume": 1220790.0}, {"date": "2022-12-02", "close": 30.76, "volume": 764714.0}, {"date": "2022-12-05", "close": 30.22, "volume": 872807.0}, {"date": "2022-12-06", "close": 29.86, "volume": 829687.0}, {"date": "2022-12-07", "close": 29.56, "volume": 501538.0}, {"date": "2022-12-08", "close": 30.01, "volume": 664267.0}, {"date": "2022-12-09", "close": 29.73, "volume": 811341.0}, {"date": "2022-12-12", "close": 30.32, "volume": 617603.0}, {"date": "2022-12-13", "close": 30.55, "volume": 988825.0}, {"date": "2022-12-14", "close": 31.35, "volume": 1334965.0}, {"date": "2022-12-15", "close": 30.17, "volume": 955796.0}, {"date": "2022-12-16", "close": 29.8, "volume": 1499679.0}, {"date": "2022-12-19", "close": 29.82, "volume": 539262.0}, {"date": "2022-12-20", "close": 29.71, "volume": 510933.0}, {"date": "2022-12-21", "close": 30.64, "volume": 756832.0}, {"date": "2022-12-22", "close": 30.19, "volume": 498045.0}, {"date": "2022-12-23", "close": 30.22, "volume": 321497.0}, {"date": "2022-12-27", "close": 30.12, "volume": 404129.0}, {"date": "2022-12-28", "close": 30.03, "volume": 456898.0}, {"date": "2022-12-29", "close": 30.38, "volume": 555067.0}, {"date": "2022-12-30", "close": 30.09, "volume": 1067929.0}, {"date": "2023-01-03", "close": 29.5, "volume": 1202672.0}, {"date": "2023-01-04", "close": 28.9, "volume": 1101363.0}, {"date": "2023-01-05", "close": 28.48, "volume": 1214408.0}, {"date": "2023-01-06", "close": 29.4, "volume": 886570.0}, {"date": "2023-01-09", "close": 28.54, "volume": 1222284.0}, {"date": "2023-01-10", "close": 28.94, "volume": 1187649.0}, {"date": "2023-01-11", "close": 28.91, "volume": 703069.0}, {"date": "2023-01-12", "close": 29.1, "volume": 1924200.0}, {"date": "2023-01-13", "close": 28.94, "volume": 758354.0}, {"date": "2023-01-17", "close": 29.02, "volume": 1264260.0}, {"date": "2023-01-18", "close": 28.36, "volume": 1622201.0}, {"date": "2023-01-19", "close": 28.68, "volume": 1026240.0}, {"date": "2023-01-20", "close": 27.99, "volume": 1197053.0}, {"date": "2023-01-23", "close": 28.34, "volume": 1844315.0}, {"date": "2023-01-24", "close": 28.06, "volume": 1279230.0}, {"date": "2023-01-25", "close": 28.57, "volume": 688353.0}, {"date": "2023-01-26", "close": 28.75, "volume": 556945.0}, {"date": "2023-01-27", "close": 28.64, "volume": 598553.0}, {"date": "2023-01-30", "close": 28.27, "volume": 739148.0}, {"date": "2023-01-31", "close": 28.87, "volume": 740248.0}, {"date": "2023-02-01", "close": 29.18, "volume": 774880.0}, {"date": "2023-02-02", "close": 29.26, "volume": 1031039.0}, {"date": "2023-02-03", "close": 28.7, "volume": 664843.0}, {"date": "2023-02-06", "close": 27.68, "volume": 645998.0}, {"date": "2023-02-07", "close": 28.27, "volume": 885093.0}, {"date": "2023-02-08", "close": 28.67, "volume": 953675.0}, {"date": "2023-02-09", "close": 28.77, "volume": 700324.0}, {"date": "2023-02-10", "close": 29.07, "volume": 836481.0}, {"date": "2023-02-13", "close": 28.9, "volume": 653526.0}, {"date": "2023-02-14", "close": 28.62, "volume": 597310.0}, {"date": "2023-02-15", "close": 29.1, "volume": 1005559.0}, {"date": "2023-02-16", "close": 29.3, "volume": 1929219.0}, {"date": "2023-02-17", "close": 29.38, "volume": 776705.0}, {"date": "2023-02-21", "close": 28.63, "volume": 888189.0}, {"date": "2023-02-22", "close": 28.86, "volume": 1030818.0}, {"date": "2023-02-23", "close": 31.9, "volume": 3705217.0}, {"date": "2023-02-24", "close": 30.91, "volume": 1575806.0}, {"date": "2023-02-27", "close": 30.82, "volume": 1177711.0}, {"date": "2023-02-28", "close": 30.67, "volume": 1197739.0}, {"date": "2023-03-01", "close": 31.29, "volume": 1063411.0}, {"date": "2023-03-02", "close": 32.07, "volume": 6364217.0}, {"date": "2023-03-03", "close": 33.17, "volume": 7147121.0}, {"date": "2023-03-06", "close": 32.55, "volume": 3110591.0}, {"date": "2023-03-07", "close": 32.3, "volume": 1301933.0}, {"date": "2023-03-08", "close": 32.19, "volume": 1040117.0}, {"date": "2023-03-09", "close": 31.72, "volume": 984458.0}, {"date": "2023-03-10", "close": 30.63, "volume": 1259721.0}, {"date": "2023-03-13", "close": 30.57, "volume": 1856783.0}, {"date": "2023-03-14", "close": 31.76, "volume": 1380043.0}, {"date": "2023-03-15", "close": 31.09, "volume": 1155148.0}, {"date": "2023-03-16", "close": 31.55, "volume": 815871.0}, {"date": "2023-03-17", "close": 31.14, "volume": 1825821.0}, {"date": "2023-03-20", "close": 31.11, "volume": 973510.0}, {"date": "2023-03-21", "close": 31.9, "volume": 855000.0}, {"date": "2023-03-22", "close": 31.06, "volume": 724659.0}, {"date": "2023-03-23", "close": 30.99, "volume": 1456800.0}, {"date": "2023-03-24", "close": 31.57, "volume": 922600.0}, {"date": "2023-03-27", "close": 31.56, "volume": 812121.0}, {"date": "2023-03-28", "close": 31.65, "volume": 975693.0}, {"date": "2023-03-29", "close": 31.79, "volume": 1808397.0}, {"date": "2023-03-30", "close": 31.46, "volume": 666126.0}, {"date": "2023-03-31", "close": 31.77, "volume": 1347412.0}, {"date": "2023-04-03", "close": 31.73, "volume": 1000108.0}, {"date": "2023-04-04", "close": 31.8, "volume": 820118.0}, {"date": "2023-04-05", "close": 31.96, "volume": 1353472.0}, {"date": "2023-04-06", "close": 31.61, "volume": 634885.0}, {"date": "2023-04-10", "close": 31.21, "volume": 713437.0}, {"date": "2023-04-11", "close": 31.76, "volume": 755857.0}, {"date": "2023-04-12", "close": 31.47, "volume": 757322.0}, {"date": "2023-04-13", "close": 31.83, "volume": 915462.0}, {"date": "2023-04-14", "close": 31.69, "volume": 1064081.0}, {"date": "2023-04-17", "close": 31.41, "volume": 504500.0}, {"date": "2023-04-18", "close": 31.76, "volume": 659695.0}, {"date": "2023-04-19", "close": 31.43, "volume": 628118.0}, {"date": "2023-04-20", "close": 31.48, "volume": 658893.0}, {"date": "2023-04-21", "close": 32.42, "volume": 1141969.0}, {"date": "2023-04-24", "close": 32.33, "volume": 617515.0}, {"date": "2023-04-25", "close": 32.14, "volume": 746239.0}, {"date": "2023-04-26", "close": 31.61, "volume": 1163598.0}, {"date": "2023-04-27", "close": 32.04, "volume": 715607.0}, {"date": "2023-04-28", "close": 32.15, "volume": 764367.0}, {"date": "2023-05-01", "close": 32.64, "volume": 1219604.0}, {"date": "2023-05-02", "close": 32.23, "volume": 1258514.0}, {"date": "2023-05-03", "close": 32.79, "volume": 3734260.0}, {"date": "2023-05-04", "close": 27.5, "volume": 30894220.0}, {"date": "2023-05-05", "close": 27.98, "volume": 10138580.0}, {"date": "2023-05-08", "close": 28.16, "volume": 4870587.0}, {"date": "2023-05-09", "close": 27.33, "volume": 3935854.0}, {"date": "2023-05-10", "close": 26.99, "volume": 7050845.0}, {"date": "2023-05-11", "close": 27.17, "volume": 4726520.0}, {"date": "2023-05-12", "close": 26.97, "volume": 2980545.0}, {"date": "2023-05-15", "close": 26.84, "volume": 3481196.0}, {"date": "2023-05-16", "close": 27.46, "volume": 3925129.0}, {"date": "2023-05-17", "close": 28.19, "volume": 4874768.0}, {"date": "2023-05-18", "close": 27.49, "volume": 3525870.0}, {"date": "2023-05-19", "close": 28.59, "volume": 3940251.0}, {"date": "2023-05-22", "close": 28.11, "volume": 3359536.0}, {"date": "2023-05-23", "close": 28.08, "volume": 1440090.0}, {"date": "2023-05-24", "close": 27.88, "volume": 2483167.0}, {"date": "2023-05-25", "close": 27.62, "volume": 1977070.0}, {"date": "2023-05-26", "close": 27.88, "volume": 1055824.0}, {"date": "2023-05-30", "close": 27.25, "volume": 1466271.0}, {"date": "2023-05-31", "close": 27.55, "volume": 2401990.0}, {"date": "2023-06-01", "close": 27.73, "volume": 1340882.0}, {"date": "2023-06-02", "close": 28.56, "volume": 2847705.0}, {"date": "2023-06-05", "close": 30.35, "volume": 15863990.0}, {"date": "2023-06-06", "close": 31.47, "volume": 5483504.0}, {"date": "2023-06-07", "close": 30.78, "volume": 4052289.0}, {"date": "2023-06-08", "close": 31.34, "volume": 2888412.0}, {"date": "2023-06-09", "close": 30.64, "volume": 5495757.0}, {"date": "2023-06-12", "close": 30.06, "volume": 2412684.0}, {"date": "2023-06-13", "close": 30.85, "volume": 2485941.0}, {"date": "2023-06-14", "close": 30.21, "volume": 2688286.0}, {"date": "2023-06-15", "close": 30.46, "volume": 1815326.0}, {"date": "2023-06-16", "close": 30.69, "volume": 3223614.0}, {"date": "2023-06-20", "close": 30.63, "volume": 1574706.0}, {"date": "2023-06-21", "close": 29.84, "volume": 2244965.0}, {"date": "2023-06-22", "close": 29.86, "volume": 1173343.0}, {"date": "2023-06-23", "close": 30.3, "volume": 2143619.0}, {"date": "2023-06-26", "close": 31.87, "volume": 8972913.0}, {"date": "2023-06-27", "close": 31.41, "volume": 2532515.0}, {"date": "2023-06-28", "close": 31.29, "volume": 2221373.0}, {"date": "2023-06-29", "close": 31.93, "volume": 2838371.0}, {"date": "2023-06-30", "close": 32.49, "volume": 3682415.0}, {"date": "2023-07-03", "close": 32.42, "volume": 816615.0}, {"date": "2023-07-05", "close": 32.0, "volume": 1565995.0}, {"date": "2023-07-06", "close": 31.71, "volume": 1327470.0}, {"date": "2023-07-07", "close": 31.23, "volume": 1419495.0}, {"date": "2023-07-10", "close": 31.11, "volume": 1283218.0}, {"date": "2023-07-11", "close": 30.95, "volume": 1471818.0}, {"date": "2023-07-12", "close": 30.66, "volume": 1567169.0}, {"date": "2023-07-13", "close": 31.38, "volume": 1702897.0}, {"date": "2023-07-14", "close": 32.51, "volume": 2761875.0}, {"date": "2023-07-17", "close": 33.2, "volume": 5776796.0}, {"date": "2023-07-18", "close": 33.83, "volume": 3170033.0}, {"date": "2023-07-19", "close": 33.29, "volume": 2925706.0}, {"date": "2023-07-20", "close": 33.09, "volume": 2233936.0}, {"date": "2023-07-21", "close": 33.05, "volume": 1832016.0}, {"date": "2023-07-24", "close": 32.78, "volume": 1811570.0}, {"date": "2023-07-25", "close": 32.94, "volume": 2152427.0}, {"date": "2023-07-26", "close": 32.44, "volume": 2248468.0}, {"date": "2023-07-27", "close": 33.86, "volume": 7367975.0}, {"date": "2023-07-28", "close": 34.15, "volume": 4285533.0}, {"date": "2023-07-31", "close": 33.78, "volume": 2803858.0}, {"date": "2023-08-01", "close": 33.73, "volume": 2778116.0}, {"date": "2023-08-02", "close": 33.64, "volume": 1914975.0}, {"date": "2023-08-03", "close": 33.61, "volume": 1404375.0}, {"date": "2023-08-04", "close": 33.38, "volume": 1064988.0}, {"date": "2023-08-07", "close": 33.67, "volume": 1635391.0}, {"date": "2023-08-08", "close": 33.88, "volume": 963122.0}, {"date": "2023-08-09", "close": 34.02, "volume": 1423803.0}, {"date": "2023-08-10", "close": 34.37, "volume": 1418241.0}, {"date": "2023-08-11", "close": 34.6, "volume": 1422635.0}, {"date": "2023-08-14", "close": 34.99, "volume": 1586002.0}, {"date": "2023-08-15", "close": 34.75, "volume": 1591009.0}, {"date": "2023-08-16", "close": 34.7, "volume": 2090393.0}, {"date": "2023-08-17", "close": 34.3, "volume": 1700247.0}, {"date": "2023-08-18", "close": 34.75, "volume": 1779983.0}, {"date": "2023-08-21", "close": 35.16, "volume": 2305061.0}, {"date": "2023-08-22", "close": 35.45, "volume": 1862366.0}, {"date": "2023-08-23", "close": 35.19, "volume": 1638272.0}, {"date": "2023-08-24", "close": 34.76, "volume": 1287834.0}, {"date": "2023-08-25", "close": 35.01, "volume": 1759880.0}, {"date": "2023-08-28", "close": 34.76, "volume": 1926392.0}, {"date": "2023-08-29", "close": 35.04, "volume": 2245016.0}, {"date": "2023-08-30", "close": 35.23, "volume": 1667552.0}, {"date": "2023-08-31", "close": 34.83, "volume": 1807452.0}, {"date": "2023-09-01", "close": 34.57, "volume": 1778726.0}, {"date": "2023-09-05", "close": 34.0, "volume": 2119154.0}, {"date": "2023-09-06", "close": 34.2, "volume": 1374482.0}, {"date": "2023-09-07", "close": 34.31, "volume": 725110.0}, {"date": "2023-09-08", "close": 34.33, "volume": 983187.0}, {"date": "2023-09-11", "close": 34.57, "volume": 896651.0}, {"date": "2023-09-12", "close": 34.67, "volume": 1766364.0}, {"date": "2023-09-13", "close": 34.58, "volume": 1396909.0}, {"date": "2023-09-14", "close": 34.78, "volume": 1035246.0}, {"date": "2023-09-15", "close": 34.84, "volume": 4174765.0}, {"date": "2023-09-18", "close": 34.49, "volume": 2270587.0}, {"date": "2023-09-19", "close": 34.1, "volume": 1446287.0}, {"date": "2023-09-20", "close": 34.06, "volume": 1090478.0}, {"date": "2023-09-21", "close": 33.06, "volume": 1651077.0}, {"date": "2023-09-22", "close": 33.29, "volume": 1703427.0}, {"date": "2023-09-25", "close": 34.02, "volume": 1601869.0}, {"date": "2023-09-26", "close": 33.53, "volume": 2126263.0}, {"date": "2023-09-27", "close": 32.87, "volume": 1362708.0}, {"date": "2023-09-28", "close": 33.01, "volume": 1422535.0}, {"date": "2023-09-29", "close": 32.35, "volume": 1672081.0}, {"date": "2023-10-02", "close": 33.24, "volume": 2005626.0}, {"date": "2023-10-03", "close": 32.48, "volume": 1373979.0}, {"date": "2023-10-04", "close": 32.29, "volume": 1892326.0}, {"date": "2023-10-05", "close": 32.52, "volume": 1973081.0}, {"date": "2023-10-06", "close": 32.53, "volume": 1434366.0}, {"date": "2023-10-09", "close": 32.18, "volume": 973319.0}, {"date": "2023-10-10", "close": 32.68, "volume": 1634059.0}, {"date": "2023-10-11", "close": 31.98, "volume": 2020618.0}, {"date": "2023-10-12", "close": 31.23, "volume": 1607321.0}, {"date": "2023-10-13", "close": 32.13, "volume": 3096161.0}, {"date": "2023-10-16", "close": 32.29, "volume": 1527352.0}, {"date": "2023-10-17", "close": 33.01, "volume": 1536615.0}, {"date": "2023-10-18", "close": 32.27, "volume": 1864910.0}, {"date": "2023-10-19", "close": 32.33, "volume": 2020356.0}, {"date": "2023-10-20", "close": 32.26, "volume": 1539444.0}, {"date": "2023-10-23", "close": 32.14, "volume": 1992707.0}, {"date": "2023-10-24", "close": 32.87, "volume": 2638223.0}, {"date": "2023-10-25", "close": 27.78, "volume": 8881669.0}, {"date": "2023-10-26", "close": 27.73, "volume": 3842585.0}, {"date": "2023-10-27", "close": 26.63, "volume": 3551233.0}, {"date": "2023-10-30", "close": 26.83, "volume": 2250548.0}, {"date": "2023-10-31", "close": 27.73, "volume": 2621666.0}, {"date": "2023-11-01", "close": 28.67, "volume": 2959806.0}, {"date": "2023-11-02", "close": 28.04, "volume": 2277855.0}, {"date": "2023-11-03", "close": 28.59, "volume": 2885488.0}, {"date": "2023-11-06", "close": 28.7, "volume": 2188202.0}, {"date": "2023-11-07", "close": 28.6, "volume": 1502705.0}, {"date": "2023-11-08", "close": 28.45, "volume": 1664581.0}, {"date": "2023-11-09", "close": 28.22, "volume": 1160749.0}, {"date": "2023-11-10", "close": 28.55, "volume": 1617657.0}, {"date": "2023-11-13", "close": 28.4, "volume": 1251511.0}, {"date": "2023-11-14", "close": 29.49, "volume": 1558122.0}, {"date": "2023-11-15", "close": 29.45, "volume": 1399511.0}, {"date": "2023-11-16", "close": 29.07, "volume": 1746513.0}, {"date": "2023-11-17", "close": 29.31, "volume": 1305263.0}, {"date": "2023-11-20", "close": 29.69, "volume": 920787.0}, {"date": "2023-11-21", "close": 29.94, "volume": 838926.0}, {"date": "2023-11-22", "close": 30.16, "volume": 895903.0}, {"date": "2023-11-24", "close": 30.2, "volume": 508630.0}, {"date": "2023-11-27", "close": 30.2, "volume": 971691.0}, {"date": "2023-11-28", "close": 30.18, "volume": 1118200.0}, {"date": "2023-11-29", "close": 29.74, "volume": 1537258.0}, {"date": "2023-11-30", "close": 29.75, "volume": 2838318.0}, {"date": "2023-12-01", "close": 30.25, "volume": 10104240.0}, {"date": "2023-12-04", "close": 30.26, "volume": 1646831.0}, {"date": "2023-12-05", "close": 29.62, "volume": 1758667.0}, {"date": "2023-12-06", "close": 29.23, "volume": 2098476.0}, {"date": "2023-12-07", "close": 29.67, "volume": 2475612.0}, {"date": "2023-12-08", "close": 29.9, "volume": 1319513.0}, {"date": "2023-12-11", "close": 29.6, "volume": 1468623.0}, {"date": "2023-12-12", "close": 30.57, "volume": 1758573.0}, {"date": "2023-12-13", "close": 31.65, "volume": 1745255.0}, {"date": "2023-12-14", "close": 32.42, "volume": 2447842.0}, {"date": "2023-12-15", "close": 31.97, "volume": 3653884.0}, {"date": "2023-12-18", "close": 32.17, "volume": 2049097.0}, {"date": "2023-12-19", "close": 32.67, "volume": 1080019.0}, {"date": "2023-12-20", "close": 32.67, "volume": 1817858.0}, {"date": "2023-12-21", "close": 33.37, "volume": 1364388.0}, {"date": "2023-12-22", "close": 33.76, "volume": 1133667.0}, {"date": "2023-12-26", "close": 33.99, "volume": 960597.0}, {"date": "2023-12-27", "close": 33.98, "volume": 808136.0}, {"date": "2023-12-28", "close": 34.02, "volume": 766071.0}, {"date": "2023-12-29", "close": 33.69, "volume": 1052256.0}, {"date": "2024-01-02", "close": 34.31, "volume": 1103517.0}, {"date": "2024-01-03", "close": 33.24, "volume": 2077320.0}, {"date": "2024-01-04", "close": 32.93, "volume": 2279868.0}, {"date": "2024-01-05", "close": 32.6, "volume": 1921075.0}, {"date": "2024-01-08", "close": 33.22, "volume": 1065857.0}, {"date": "2024-01-09", "close": 32.36, "volume": 1432583.0}, {"date": "2024-01-10", "close": 32.13, "volume": 2314454.0}, {"date": "2024-01-11", "close": 32.15, "volume": 1195489.0}, {"date": "2024-01-12", "close": 31.9, "volume": 926590.0}, {"date": "2024-01-16", "close": 32.28, "volume": 1405754.0}, {"date": "2024-01-17", "close": 32.12, "volume": 1069862.0}, {"date": "2024-01-18", "close": 32.35, "volume": 1276152.0}, {"date": "2024-01-19", "close": 32.03, "volume": 865189.0}, {"date": "2024-01-22", "close": 32.45, "volume": 915156.0}, {"date": "2024-01-23", "close": 32.22, "volume": 1016131.0}, {"date": "2024-01-24", "close": 32.05, "volume": 991342.0}, {"date": "2024-01-25", "close": 31.33, "volume": 1758820.0}, {"date": "2024-01-26", "close": 31.09, "volume": 1278863.0}, {"date": "2024-01-29", "close": 31.64, "volume": 1314123.0}, {"date": "2024-01-30", "close": 31.48, "volume": 700013.0}, {"date": "2024-01-31", "close": 31.24, "volume": 1339068.0}, {"date": "2024-02-01", "close": 31.69, "volume": 1105149.0}, {"date": "2024-02-02", "close": 31.54, "volume": 591671.0}, {"date": "2024-02-05", "close": 31.24, "volume": 798456.0}, {"date": "2024-02-06", "close": 31.83, "volume": 669787.0}, {"date": "2024-02-07", "close": 31.49, "volume": 944486.0}, {"date": "2024-02-08", "close": 32.43, "volume": 1208067.0}, {"date": "2024-02-09", "close": 32.73, "volume": 716931.0}, {"date": "2024-02-12", "close": 33.11, "volume": 1007946.0}, {"date": "2024-02-13", "close": 32.25, "volume": 1099702.0}, {"date": "2024-02-14", "close": 32.84, "volume": 750980.0}, {"date": "2024-02-15", "close": 33.49, "volume": 1203522.0}, {"date": "2024-02-16", "close": 33.93, "volume": 1794558.0}, {"date": "2024-02-20", "close": 33.45, "volume": 1242392.0}, {"date": "2024-02-21", "close": 33.36, "volume": 1960765.0}, {"date": "2024-02-22", "close": 32.55, "volume": 3190995.0}, {"date": "2024-02-23", "close": 32.24, "volume": 2047187.0}, {"date": "2024-02-26", "close": 31.27, "volume": 2121912.0}, {"date": "2024-02-27", "close": 32.76, "volume": 1850425.0}, {"date": "2024-02-28", "close": 31.61, "volume": 1608990.0}, {"date": "2024-02-29", "close": 32.27, "volume": 1684378.0}, {"date": "2024-03-01", "close": 32.12, "volume": 1458593.0}, {"date": "2024-03-04", "close": 32.8, "volume": 1328270.0}, {"date": "2024-03-05", "close": 32.52, "volume": 902179.0}, {"date": "2024-03-06", "close": 32.38, "volume": 702833.0}, {"date": "2024-03-07", "close": 32.94, "volume": 976241.0}, {"date": "2024-03-08", "close": 32.34, "volume": 1038458.0}, {"date": "2024-03-11", "close": 32.43, "volume": 677884.0}, {"date": "2024-03-12", "close": 32.74, "volume": 573083.0}, {"date": "2024-03-13", "close": 32.41, "volume": 868260.0}, {"date": "2024-03-14", "close": 31.8, "volume": 1221306.0}, {"date": "2024-03-15", "close": 31.22, "volume": 2814910.0}, {"date": "2024-03-18", "close": 31.53, "volume": 1296449.0}, {"date": "2024-03-19", "close": 32.13, "volume": 989832.0}, {"date": "2024-03-20", "close": 32.61, "volume": 902433.0}, {"date": "2024-03-21", "close": 32.38, "volume": 878392.0}, {"date": "2024-03-22", "close": 32.68, "volume": 945302.0}, {"date": "2024-03-25", "close": 32.73, "volume": 553944.0}, {"date": "2024-03-26", "close": 32.85, "volume": 627532.0}, {"date": "2024-03-27", "close": 33.18, "volume": 725070.0}, {"date": "2024-03-28", "close": 33.54, "volume": 1453458.0}, {"date": "2024-04-01", "close": 32.79, "volume": 664179.0}, {"date": "2024-04-02", "close": 31.99, "volume": 715081.0}, {"date": "2024-04-03", "close": 32.17, "volume": 544709.0}, {"date": "2024-04-04", "close": 31.67, "volume": 457227.0}, {"date": "2024-04-05", "close": 32.02, "volume": 504841.0}, {"date": "2024-04-08", "close": 31.45, "volume": 839451.0}, {"date": "2024-04-09", "close": 31.97, "volume": 742146.0}, {"date": "2024-04-10", "close": 31.38, "volume": 1091326.0}, {"date": "2024-04-11", "close": 31.41, "volume": 1203219.0}, {"date": "2024-04-12", "close": 30.42, "volume": 1097917.0}, {"date": "2024-04-15", "close": 30.91, "volume": 1451326.0}, {"date": "2024-04-16", "close": 31.32, "volume": 1474555.0}, {"date": "2024-04-17", "close": 30.27, "volume": 1089870.0}, {"date": "2024-04-18", "close": 30.9, "volume": 1573277.0}, {"date": "2024-04-19", "close": 31.08, "volume": 2029765.0}, {"date": "2024-04-22", "close": 30.41, "volume": 2421160.0}, {"date": "2024-04-23", "close": 30.59, "volume": 3555990.0}, {"date": "2024-04-24", "close": 29.93, "volume": 2852184.0}, {"date": "2024-04-25", "close": 29.29, "volume": 2224997.0}, {"date": "2024-04-26", "close": 29.61, "volume": 1759663.0}, {"date": "2024-04-29", "close": 30.25, "volume": 1514864.0}, {"date": "2024-04-30", "close": 29.89, "volume": 1673157.0}, {"date": "2024-05-01", "close": 29.98, "volume": 1507151.0}, {"date": "2024-05-02", "close": 29.89, "volume": 1413194.0}, {"date": "2024-05-03", "close": 29.81, "volume": 2075681.0}, {"date": "2024-05-06", "close": 30.02, "volume": 1083113.0}, {"date": "2024-05-07", "close": 30.32, "volume": 1361266.0}, {"date": "2024-05-08", "close": 30.22, "volume": 1748362.0}, {"date": "2024-05-09", "close": 30.28, "volume": 1321648.0}, {"date": "2024-05-10", "close": 30.12, "volume": 1021221.0}, {"date": "2024-05-13", "close": 30.09, "volume": 738205.0}, {"date": "2024-05-14", "close": 29.97, "volume": 1437809.0}, {"date": "2024-05-15", "close": 30.06, "volume": 1541596.0}, {"date": "2024-05-16", "close": 29.84, "volume": 931131.0}, {"date": "2024-05-17", "close": 29.78, "volume": 819207.0}, {"date": "2024-05-20", "close": 29.06, "volume": 2380642.0}, {"date": "2024-05-21", "close": 29.13, "volume": 754960.0}, {"date": "2024-05-22", "close": 29.03, "volume": 960428.0}, {"date": "2024-05-23", "close": 28.6, "volume": 1019889.0}, {"date": "2024-05-24", "close": 29.04, "volume": 871109.0}, {"date": "2024-05-28", "close": 29.75, "volume": 973173.0}, {"date": "2024-05-29", "close": 29.55, "volume": 1180850.0}, {"date": "2024-05-30", "close": 29.7, "volume": 901755.0}, {"date": "2024-05-31", "close": 29.82, "volume": 1096101.0}, {"date": "2024-06-03", "close": 29.87, "volume": 1073922.0}, {"date": "2024-06-04", "close": 30.32, "volume": 1219746.0}, {"date": "2024-06-05", "close": 29.69, "volume": 1544495.0}, {"date": "2024-06-06", "close": 29.1, "volume": 1599072.0}, {"date": "2024-06-07", "close": 29.19, "volume": 1217773.0}, {"date": "2024-06-10", "close": 28.72, "volume": 914876.0}, {"date": "2024-06-11", "close": 28.25, "volume": 1262031.0}, {"date": "2024-06-12", "close": 28.15, "volume": 1834680.0}, {"date": "2024-06-13", "close": 27.91, "volume": 1076481.0}, {"date": "2024-06-14", "close": 27.87, "volume": 905159.0}, {"date": "2024-06-17", "close": 28.5, "volume": 1295334.0}, {"date": "2024-06-18", "close": 27.9, "volume": 1135984.0}, {"date": "2024-06-20", "close": 27.84, "volume": 1254864.0}, {"date": "2024-06-21", "close": 28.18, "volume": 2527658.0}, {"date": "2024-06-24", "close": 28.66, "volume": 1077112.0}, {"date": "2024-06-25", "close": 28.16, "volume": 1107672.0}, {"date": "2024-06-26", "close": 28.12, "volume": 1332997.0}, {"date": "2024-06-27", "close": 27.95, "volume": 1846064.0}, {"date": "2024-06-28", "close": 27.7, "volume": 7316197.0}, {"date": "2024-07-01", "close": 27.34, "volume": 2140656.0}, {"date": "2024-07-02", "close": 27.54, "volume": 920618.0}, {"date": "2024-07-03", "close": 26.96, "volume": 999009.0}, {"date": "2024-07-05", "close": 26.75, "volume": 2250308.0}, {"date": "2024-07-08", "close": 26.73, "volume": 1553192.0}, {"date": "2024-07-09", "close": 26.98, "volume": 1560515.0}, {"date": "2024-07-10", "close": 27.52, "volume": 1010999.0}, {"date": "2024-07-11", "close": 28.96, "volume": 1943610.0}, {"date": "2024-07-12", "close": 29.37, "volume": 2040324.0}, {"date": "2024-07-15", "close": 30.12, "volume": 2409606.0}, {"date": "2024-07-16", "close": 31.23, "volume": 5253205.0}, {"date": "2024-07-17", "close": 30.87, "volume": 2195790.0}, {"date": "2024-07-18", "close": 29.79, "volume": 1116141.0}, {"date": "2024-07-19", "close": 30.33, "volume": 1159353.0}, {"date": "2024-07-22", "close": 31.14, "volume": 1252169.0}, {"date": "2024-07-23", "close": 31.37, "volume": 1031082.0}, {"date": "2024-07-24", "close": 30.99, "volume": 1392798.0}, {"date": "2024-07-25", "close": 31.0, "volume": 1411101.0}, {"date": "2024-07-26", "close": 31.14, "volume": 1073496.0}, {"date": "2024-07-29", "close": 30.88, "volume": 1377736.0}, {"date": "2024-07-30", "close": 31.35, "volume": 2619689.0}, {"date": "2024-07-31", "close": 29.69, "volume": 3723598.0}, {"date": "2024-08-01", "close": 30.77, "volume": 3064929.0}, {"date": "2024-08-02", "close": 31.61, "volume": 2323590.0}, {"date": "2024-08-05", "close": 29.69, "volume": 1878102.0}, {"date": "2024-08-06", "close": 29.78, "volume": 1076067.0}, {"date": "2024-08-07", "close": 29.23, "volume": 1099142.0}, {"date": "2024-08-08", "close": 30.03, "volume": 730483.0}, {"date": "2024-08-09", "close": 29.84, "volume": 726064.0}, {"date": "2024-08-12", "close": 30.54, "volume": 966325.0}, {"date": "2024-08-13", "close": 30.57, "volume": 1084978.0}, {"date": "2024-08-14", "close": 30.65, "volume": 1339801.0}, {"date": "2024-08-15", "close": 31.64, "volume": 1110048.0}, {"date": "2024-08-16", "close": 31.37, "volume": 987666.0}, {"date": "2024-08-19", "close": 31.56, "volume": 618950.0}, {"date": "2024-08-20", "close": 31.05, "volume": 642334.0}, {"date": "2024-08-21", "close": 31.03, "volume": 555546.0}, {"date": "2024-08-22", "close": 31.08, "volume": 981964.0}, {"date": "2024-08-23", "close": 31.83, "volume": 1386235.0}, {"date": "2024-08-26", "close": 31.37, "volume": 1463190.0}, {"date": "2024-08-27", "close": 31.16, "volume": 1203168.0}, {"date": "2024-08-28", "close": 31.43, "volume": 857175.0}, {"date": "2024-08-29", "close": 31.65, "volume": 826148.0}, {"date": "2024-08-30", "close": 32.02, "volume": 1218327.0}, {"date": "2024-09-03", "close": 32.37, "volume": 1587603.0}, {"date": "2024-09-04", "close": 32.74, "volume": 1330982.0}, {"date": "2024-09-05", "close": 32.62, "volume": 747136.0}, {"date": "2024-09-06", "close": 32.1, "volume": 1031050.0}, {"date": "2024-09-09", "close": 32.17, "volume": 1101824.0}, {"date": "2024-09-10", "close": 32.46, "volume": 638188.0}, {"date": "2024-09-11", "close": 32.43, "volume": 989551.0}, {"date": "2024-09-12", "close": 31.79, "volume": 1045848.0}, {"date": "2024-09-13", "close": 31.99, "volume": 1914424.0}, {"date": "2024-09-16", "close": 31.74, "volume": 1922243.0}, {"date": "2024-09-17", "close": 31.26, "volume": 1544704.0}, {"date": "2024-09-18", "close": 31.11, "volume": 1797357.0}, {"date": "2024-09-19", "close": 31.55, "volume": 1902620.0}, {"date": "2024-09-20", "close": 31.9, "volume": 3967100.0}, {"date": "2024-09-23", "close": 31.79, "volume": 1118084.0}, {"date": "2024-09-24", "close": 31.45, "volume": 1003248.0}, {"date": "2024-09-25", "close": 31.0, "volume": 1159062.0}, {"date": "2024-09-26", "close": 31.17, "volume": 1162335.0}, {"date": "2024-09-27", "close": 31.42, "volume": 1029167.0}, {"date": "2024-09-30", "close": 31.3, "volume": 1119519.0}, {"date": "2024-10-01", "close": 30.15, "volume": 1424646.0}, {"date": "2024-10-02", "close": 29.89, "volume": 1201205.0}, {"date": "2024-10-03", "close": 29.28, "volume": 1482925.0}, {"date": "2024-10-04", "close": 29.15, "volume": 1027358.0}, {"date": "2024-10-07", "close": 28.4, "volume": 1276198.0}, {"date": "2024-10-08", "close": 28.21, "volume": 1208703.0}, {"date": "2024-10-09", "close": 29.03, "volume": 1000114.0}, {"date": "2024-10-10", "close": 28.76, "volume": 1543450.0}, {"date": "2024-10-11", "close": 29.58, "volume": 2799940.0}, {"date": "2024-10-14", "close": 30.59, "volume": 2937251.0}, {"date": "2024-10-15", "close": 30.61, "volume": 1391912.0}, {"date": "2024-10-16", "close": 30.91, "volume": 2375401.0}, {"date": "2024-10-17", "close": 30.94, "volume": 1488028.0}, {"date": "2024-10-18", "close": 31.64, "volume": 1305539.0}, {"date": "2024-10-21", "close": 30.51, "volume": 1475709.0}, {"date": "2024-10-22", "close": 30.34, "volume": 733638.0}, {"date": "2024-10-23", "close": 30.05, "volume": 690357.0}, {"date": "2024-10-24", "close": 29.76, "volume": 908165.0}, {"date": "2024-10-25", "close": 29.45, "volume": 904695.0}, {"date": "2024-10-28", "close": 30.15, "volume": 1359489.0}, {"date": "2024-10-29", "close": 30.5, "volume": 1332687.0}, {"date": "2024-10-30", "close": 23.55, "volume": 8474780.0}, {"date": "2024-10-31", "close": 23.04, "volume": 5180748.0}, {"date": "2024-11-01", "close": 24.11, "volume": 7222745.0}, {"date": "2024-11-04", "close": 22.49, "volume": 3605948.0}, {"date": "2024-11-05", "close": 22.32, "volume": 2381759.0}, {"date": "2024-11-06", "close": 23.5, "volume": 3799673.0}, {"date": "2024-11-07", "close": 22.93, "volume": 2680259.0}, {"date": "2024-11-08", "close": 22.48, "volume": 2263602.0}, {"date": "2024-11-11", "close": 22.86, "volume": 1754251.0}, {"date": "2024-11-12", "close": 22.85, "volume": 2422243.0}, {"date": "2024-11-13", "close": 22.18, "volume": 1976192.0}, {"date": "2024-11-14", "close": 22.19, "volume": 3488325.0}, {"date": "2024-11-15", "close": 21.93, "volume": 1974267.0}, {"date": "2024-11-18", "close": 21.74, "volume": 1984184.0}, {"date": "2024-11-19", "close": 21.82, "volume": 2907202.0}, {"date": "2024-11-20", "close": 21.88, "volume": 2327172.0}, {"date": "2024-11-21", "close": 22.49, "volume": 2285944.0}, {"date": "2024-11-22", "close": 23.13, "volume": 1638831.0}, {"date": "2024-11-25", "close": 23.4, "volume": 1579144.0}, {"date": "2024-11-26", "close": 23.74, "volume": 2231528.0}, {"date": "2024-11-27", "close": 23.76, "volume": 3574851.0}, {"date": "2024-11-29", "close": 23.8, "volume": 792369.0}, {"date": "2024-12-02", "close": 24.12, "volume": 2276179.0}, {"date": "2024-12-03", "close": 23.59, "volume": 1966981.0}, {"date": "2024-12-04", "close": 23.7, "volume": 2294353.0}, {"date": "2024-12-05", "close": 22.72, "volume": 2112403.0}, {"date": "2024-12-06", "close": 22.85, "volume": 1166475.0}, {"date": "2024-12-09", "close": 23.24, "volume": 2341107.0}, {"date": "2024-12-10", "close": 23.86, "volume": 1809365.0}, {"date": "2024-12-11", "close": 23.66, "volume": 1946904.0}, {"date": "2024-12-12", "close": 23.39, "volume": 1340490.0}, {"date": "2024-12-13", "close": 23.49, "volume": 1422225.0}, {"date": "2024-12-16", "close": 23.46, "volume": 1781829.0}, {"date": "2024-12-17", "close": 23.42, "volume": 2857847.0}, {"date": "2024-12-18", "close": 22.78, "volume": 2196523.0}, {"date": "2024-12-19", "close": 22.61, "volume": 1675187.0}, {"date": "2024-12-20", "close": 22.91, "volume": 5067938.0}, {"date": "2024-12-23", "close": 22.92, "volume": 1779249.0}, {"date": "2024-12-24", "close": 22.81, "volume": 613906.0}, {"date": "2024-12-26", "close": 23.15, "volume": 862020.0}, {"date": "2024-12-27", "close": 22.85, "volume": 978843.0}, {"date": "2024-12-30", "close": 22.66, "volume": 930128.0}, {"date": "2024-12-31", "close": 23.2, "volume": 1589596.0}, {"date": "2025-01-02", "close": 22.7, "volume": 1081540.0}, {"date": "2025-01-03", "close": 23.57, "volume": 1233672.0}, {"date": "2025-01-06", "close": 23.88, "volume": 1583718.0}, {"date": "2025-01-07", "close": 23.94, "volume": 1389674.0}, {"date": "2025-01-08", "close": 24.14, "volume": 1750603.0}, {"date": "2025-01-10", "close": 23.99, "volume": 1842415.0}, {"date": "2025-01-13", "close": 27.72, "volume": 5928437.0}, {"date": "2025-01-14", "close": 28.72, "volume": 4027712.0}, {"date": "2025-01-15", "close": 28.76, "volume": 2044353.0}, {"date": "2025-01-16", "close": 29.32, "volume": 1564865.0}, {"date": "2025-01-17", "close": 29.16, "volume": 1265597.0}, {"date": "2025-01-21", "close": 29.47, "volume": 2981872.0}, {"date": "2025-01-22", "close": 29.31, "volume": 3933545.0}, {"date": "2025-01-23", "close": 30.0, "volume": 2302251.0}, {"date": "2025-01-24", "close": 30.33, "volume": 1443785.0}, {"date": "2025-01-27", "close": 31.42, "volume": 1962457.0}, {"date": "2025-01-28", "close": 30.83, "volume": 979849.0}, {"date": "2025-01-29", "close": 30.95, "volume": 911070.0}, {"date": "2025-01-30", "close": 31.4, "volume": 891977.0}, {"date": "2025-01-31", "close": 30.92, "volume": 1409384.0}, {"date": "2025-02-03", "close": 30.685, "volume": 1905746.0}, {"date": "2025-02-04", "close": 30.9, "volume": 1562065.0}, {"date": "2025-02-05", "close": 31.32, "volume": 1073381.0}, {"date": "2025-02-06", "close": 30.82, "volume": 1243714.0}, {"date": "2025-02-07", "close": 30.98, "volume": 940840.0}, {"date": "2025-02-10", "close": 31.35, "volume": 936567.0}, {"date": "2025-02-11", "close": 31.55, "volume": 1269812.0}, {"date": "2025-02-12", "close": 31.86, "volume": 1088330.0}, {"date": "2025-02-13", "close": 31.8, "volume": 1165378.0}, {"date": "2025-02-14", "close": 31.46, "volume": 1115120.0}, {"date": "2025-02-18", "close": 32.09, "volume": 1018531.0}, {"date": "2025-02-19", "close": 32.35, "volume": 1113291.0}, {"date": "2025-02-20", "close": 32.39, "volume": 1476104.0}, {"date": "2025-02-21", "close": 32.0, "volume": 1771779.0}, {"date": "2025-02-24", "close": 32.08, "volume": 2357129.0}, {"date": "2025-02-25", "close": 32.63, "volume": 2212893.0}, {"date": "2025-02-26", "close": 33.15, "volume": 3231374.0}, {"date": "2025-02-27", "close": 33.2, "volume": 1814042.0}, {"date": "2025-02-28", "close": 33.5, "volume": 2381010.0}, {"date": "2025-03-03", "close": 33.96, "volume": 1699338.0}, {"date": "2025-03-04", "close": 34.12, "volume": 1955722.0}, {"date": "2025-03-05", "close": 34.6, "volume": 1246318.0}, {"date": "2025-03-06", "close": 34.26, "volume": 1578543.0}, {"date": "2025-03-07", "close": 34.01, "volume": 1610533.0}, {"date": "2025-03-10", "close": 33.38, "volume": 2889102.0}, {"date": "2025-03-11", "close": 33.42, "volume": 2160943.0}, {"date": "2025-03-12", "close": 32.89, "volume": 2599999.0}, {"date": "2025-03-13", "close": 32.24, "volume": 3309123.0}, {"date": "2025-03-14", "close": 32.66, "volume": 2194208.0}, {"date": "2025-03-17", "close": 33.89, "volume": 2219231.0}, {"date": "2025-03-18", "close": 34.33, "volume": 1637336.0}, {"date": "2025-03-19", "close": 34.52, "volume": 1136831.0}, {"date": "2025-03-20", "close": 34.29, "volume": 1855220.0}, {"date": "2025-03-21", "close": 34.58, "volume": 2990931.0}, {"date": "2025-03-24", "close": 34.71, "volume": 1794599.0}, {"date": "2025-03-25", "close": 35.18, "volume": 1426622.0}, {"date": "2025-03-26", "close": 35.03, "volume": 1069600.0}, {"date": "2025-03-27", "close": 35.2, "volume": 1224300.0}, {"date": "2025-03-28", "close": 34.73, "volume": 1379338.0}, {"date": "2025-03-31", "close": 34.95, "volume": 1527150.0}, {"date": "2025-04-01", "close": 34.95, "volume": 1049607.0}, {"date": "2025-04-02", "close": 34.79, "volume": 1257831.0}, {"date": "2025-04-03", "close": 34.94, "volume": 1740966.0}, {"date": "2025-04-04", "close": 33.54, "volume": 2392465.0}, {"date": "2025-04-07", "close": 32.87, "volume": 2433035.0}, {"date": "2025-04-08", "close": 32.79, "volume": 1741744.0}, {"date": "2025-04-09", "close": 33.56, "volume": 4027448.0}, {"date": "2025-04-10", "close": 33.69, "volume": 2289366.0}, {"date": "2025-04-11", "close": 31.55, "volume": 5342226.0}, {"date": "2025-04-14", "close": 31.84, "volume": 4564946.0}, {"date": "2025-04-15", "close": 32.26, "volume": 2097875.0}, {"date": "2025-04-16", "close": 32.27, "volume": 1685882.0}, {"date": "2025-04-17", "close": 32.02, "volume": 1835227.0}, {"date": "2025-04-21", "close": 31.25, "volume": 1911415.0}, {"date": "2025-04-22", "close": 31.54, "volume": 1545068.0}, {"date": "2025-04-23", "close": 32.11, "volume": 1568885.0}, {"date": "2025-04-24", "close": 32.18, "volume": 1703665.0}, {"date": "2025-04-25", "close": 32.9, "volume": 1560800.0}, {"date": "2025-04-28", "close": 32.97, "volume": 2801290.0}, {"date": "2025-04-29", "close": 30.69, "volume": 6245628.0}, {"date": "2025-04-30", "close": 32.31, "volume": 4194370.0}, {"date": "2025-05-01", "close": 32.17, "volume": 3984063.0}, {"date": "2025-05-02", "close": 32.95, "volume": 3358100.0}, {"date": "2025-05-05", "close": 32.81, "volume": 2237441.0}, {"date": "2025-05-06", "close": 32.74, "volume": 1778385.0}, {"date": "2025-05-07", "close": 33.44, "volume": 2035609.0}, {"date": "2025-05-08", "close": 31.7, "volume": 3098979.0}, {"date": "2025-05-09", "close": 31.84, "volume": 1566842.0}, {"date": "2025-05-12", "close": 31.86, "volume": 3575728.0}, {"date": "2025-05-13", "close": 31.56, "volume": 1822787.0}, {"date": "2025-05-14", "close": 31.79, "volume": 1502212.0}, {"date": "2025-05-15", "close": 32.49, "volume": 1407919.0}, {"date": "2025-05-16", "close": 33.23, "volume": 1396952.0}, {"date": "2025-05-19", "close": 33.09, "volume": 1213919.0}, {"date": "2025-05-20", "close": 33.07, "volume": 1012232.0}, {"date": "2025-05-21", "close": 32.71, "volume": 2427080.0}, {"date": "2025-05-22", "close": 32.03, "volume": 1110277.0}, {"date": "2025-05-23", "close": 31.41, "volume": 836498.0}, {"date": "2025-05-27", "close": 32.12, "volume": 827855.0}, {"date": "2025-05-28", "close": 31.74, "volume": 881769.0}, {"date": "2025-05-29", "close": 32.26, "volume": 1629219.0}, {"date": "2025-05-30", "close": 32.68, "volume": 1258349.0}, {"date": "2025-06-02", "close": 31.86, "volume": 1482592.0}, {"date": "2025-06-03", "close": 31.7, "volume": 1284978.0}, {"date": "2025-06-04", "close": 31.31, "volume": 1804449.0}, {"date": "2025-06-05", "close": 32.17, "volume": 1893960.0}, {"date": "2025-06-06", "close": 31.9, "volume": 2451950.0}, {"date": "2025-06-09", "close": 31.67, "volume": 924353.0}, {"date": "2025-06-10", "close": 32.15, "volume": 1119929.0}, {"date": "2025-06-11", "close": 31.69, "volume": 1023531.0}, {"date": "2025-06-12", "close": 31.87, "volume": 999178.0}, {"date": "2025-06-13", "close": 31.6, "volume": 1120494.0}, {"date": "2025-06-16", "close": 31.82, "volume": 1366184.0}, {"date": "2025-06-17", "close": 31.84, "volume": 1332087.0}, {"date": "2025-06-18", "close": 31.56, "volume": 2734826.0}, {"date": "2025-06-20", "close": 31.53, "volume": 3139920.0}, {"date": "2025-06-23", "close": 31.05, "volume": 1865852.0}, {"date": "2025-06-24", "close": 32.26, "volume": 1295722.0}, {"date": "2025-06-25", "close": 31.79, "volume": 1467267.0}, {"date": "2025-06-26", "close": 32.0, "volume": 1197276.0}, {"date": "2025-06-27", "close": 32.25, "volume": 4207879.0}, {"date": "2025-06-30", "close": 32.48, "volume": 1432025.0}, {"date": "2025-07-01", "close": 31.95, "volume": 1402098.0}, {"date": "2025-07-02", "close": 31.03, "volume": 1731256.0}, {"date": "2025-07-03", "close": 31.16, "volume": 668228.0}, {"date": "2025-07-07", "close": 30.91, "volume": 1133266.0}, {"date": "2025-07-08", "close": 30.85, "volume": 1315368.0}, {"date": "2025-07-09", "close": 30.64, "volume": 880672.0}, {"date": "2025-07-10", "close": 30.49, "volume": 685092.0}, {"date": "2025-07-11", "close": 29.88, "volume": 1042047.0}, {"date": "2025-07-14", "close": 30.68, "volume": 899960.0}, {"date": "2025-07-15", "close": 30.74, "volume": 1818270.0}, {"date": "2025-07-16", "close": 30.385, "volume": 1332587.0}, {"date": "2025-07-17", "close": 29.94, "volume": 1624832.0}, {"date": "2025-07-18", "close": 29.48, "volume": 954586.0}, {"date": "2025-07-21", "close": 29.17, "volume": 906660.0}, {"date": "2025-07-22", "close": 29.78, "volume": 1508314.0}, {"date": "2025-07-23", "close": 30.14, "volume": 890452.0}, {"date": "2025-07-24", "close": 29.47, "volume": 1129519.0}, {"date": "2025-07-25", "close": 29.69, "volume": 1176629.0}, {"date": "2025-07-28", "close": 29.77, "volume": 1438774.0}, {"date": "2025-07-29", "close": 30.13, "volume": 3163651.0}, {"date": "2025-07-30", "close": 30.64, "volume": 3960430.0}, {"date": "2025-07-31", "close": 29.35, "volume": 2627176.0}, {"date": "2025-08-01", "close": 28.26, "volume": 1842808.0}, {"date": "2025-08-04", "close": 28.26, "volume": 1521068.0}, {"date": "2025-08-05", "close": 28.1, "volume": 1410018.0}, {"date": "2025-08-06", "close": 27.91, "volume": 1637798.0}, {"date": "2025-08-07", "close": 27.9, "volume": 1285751.0}, {"date": "2025-08-08", "close": 28.2, "volume": 1072228.0}, {"date": "2025-08-11", "close": 27.85, "volume": 1578108.0}, {"date": "2025-08-12", "close": 28.54, "volume": 1370759.0}, {"date": "2025-08-13", "close": 28.53, "volume": 1141846.0}, {"date": "2025-08-14", "close": 28.41, "volume": 1253947.0}, {"date": "2025-08-15", "close": 28.32, "volume": 1179882.0}, {"date": "2025-08-18", "close": 28.19, "volume": 2653433.0}, {"date": "2025-08-19", "close": 28.55, "volume": 1260286.0}, {"date": "2025-08-20", "close": 27.22, "volume": 5008093.0}, {"date": "2025-08-21", "close": 27.84, "volume": 2172135.0}, {"date": "2025-08-22", "close": 28.74, "volume": 2369681.0}, {"date": "2025-08-25", "close": 28.06, "volume": 1896405.0}, {"date": "2025-08-26", "close": 27.92, "volume": 1466529.0}, {"date": "2025-08-27", "close": 28.59, "volume": 2262482.0}, {"date": "2025-08-28", "close": 28.75, "volume": 1777868.0}, {"date": "2025-08-29", "close": 28.68, "volume": 1554515.0}, {"date": "2025-09-02", "close": 28.44, "volume": 2187938.0}, {"date": "2025-09-03", "close": 28.93, "volume": 1900234.0}, {"date": "2025-09-04", "close": 28.78, "volume": 1467173.0}, {"date": "2025-09-05", "close": 29.09, "volume": 1362384.0}, {"date": "2025-09-08", "close": 29.59, "volume": 2129189.0}, {"date": "2025-09-09", "close": 29.25, "volume": 1196364.0}, {"date": "2025-09-10", "close": 28.7, "volume": 1251299.0}, {"date": "2025-09-11", "close": 29.37, "volume": 1756569.0}, {"date": "2025-09-12", "close": 28.48, "volume": 1626064.0}, {"date": "2025-09-15", "close": 27.89, "volume": 1351279.0}, {"date": "2025-09-16", "close": 27.56, "volume": 2011742.0}, {"date": "2025-09-17", "close": 28.03, "volume": 2377790.0}, {"date": "2025-09-18", "close": 28.41, "volume": 1614186.0}, {"date": "2025-09-19", "close": 28.31, "volume": 3367425.0}, {"date": "2025-09-22", "close": 28.67, "volume": 2016923.0}, {"date": "2025-09-23", "close": 27.7, "volume": 3319355.0}, {"date": "2025-09-24", "close": 27.5, "volume": 1785623.0}, {"date": "2025-09-25", "close": 26.82, "volume": 2271648.0}, {"date": "2025-09-26", "close": 27.3, "volume": 3338214.0}, {"date": "2025-09-29", "close": 27.54, "volume": 1877293.0}, {"date": "2025-09-30", "close": 27.76, "volume": 2028823.0}, {"date": "2025-10-01", "close": 27.24, "volume": 2108587.0}, {"date": "2025-10-02", "close": 27.84, "volume": 2563588.0}, {"date": "2025-10-03", "close": 27.5, "volume": 1905971.0}, {"date": "2025-10-06", "close": 27.33, "volume": 1713626.0}, {"date": "2025-10-07", "close": 27.11, "volume": 1296642.0}, {"date": "2025-10-08", "close": 27.19, "volume": 993160.0}, {"date": "2025-10-09", "close": 26.8, "volume": 1134570.0}, {"date": "2025-10-10", "close": 26.71, "volume": 1720577.0}, {"date": "2025-10-13", "close": 26.67, "volume": 1115304.0}, {"date": "2025-10-14", "close": 27.1, "volume": 1437874.0}, {"date": "2025-10-15", "close": 27.13, "volume": 1870286.0}, {"date": "2025-10-16", "close": 27.1, "volume": 1936290.0}, {"date": "2025-10-17", "close": 27.77, "volume": 1569009.0}, {"date": "2025-10-20", "close": 28.38, "volume": 1422034.0}, {"date": "2025-10-21", "close": 28.21, "volume": 1435169.0}, {"date": "2025-10-22", "close": 28.29, "volume": 991541.0}, {"date": "2025-10-23", "close": 28.04, "volume": 1228255.0}, {"date": "2025-10-24", "close": 27.91, "volume": 1098345.0}, {"date": "2025-10-27", "close": 27.84, "volume": 1086730.0}, {"date": "2025-10-28", "close": 28.2, "volume": 1687867.0}, {"date": "2025-10-29", "close": 28.67, "volume": 4684272.0}, {"date": "2025-10-30", "close": 26.205, "volume": 8565463.0}, {"date": "2025-10-31", "close": 26.03, "volume": 4292990.0}, {"date": "2025-11-03", "close": 26.42, "volume": 2764372.0}, {"date": "2025-11-04", "close": 27.03, "volume": 3195326.0}, {"date": "2025-11-05", "close": 27.08, "volume": 2407117.0}, {"date": "2025-11-06", "close": 27.04, "volume": 2140593.0}, {"date": "2025-11-07", "close": 27.65, "volume": 2298711.0}, {"date": "2025-11-10", "close": 28.185, "volume": 2339646.0}, {"date": "2025-11-11", "close": 28.65, "volume": 4648975.0}, {"date": "2025-11-12", "close": 29.04, "volume": 2118474.0}, {"date": "2025-11-13", "close": 28.83, "volume": 2201078.0}, {"date": "2025-11-14", "close": 28.41, "volume": 1926501.0}, {"date": "2025-11-17", "close": 28.11, "volume": 1899016.0}, {"date": "2025-11-18", "close": 28.28, "volume": 1618688.0}, {"date": "2025-11-19", "close": 27.77, "volume": 1642463.0}, {"date": "2025-11-20", "close": 28.19, "volume": 1682636.0}, {"date": "2025-11-21", "close": 29.57, "volume": 2047309.0}, {"date": "2025-11-24", "close": 29.92, "volume": 2319991.0}, {"date": "2025-11-25", "close": 31.22, "volume": 2663292.0}, {"date": "2025-11-26", "close": 31.02, "volume": 1433942.0}, {"date": "2025-11-28", "close": 31.1, "volume": 702787.0}, {"date": "2025-12-01", "close": 30.94, "volume": 1455817.0}, {"date": "2025-12-02", "close": 30.67, "volume": 1556260.0}, {"date": "2025-12-03", "close": 30.26, "volume": 1940577.0}, {"date": "2025-12-04", "close": 29.895, "volume": 1720015.0}, {"date": "2025-12-05", "close": 29.89, "volume": 1420035.0}, {"date": "2025-12-08", "close": 30.59, "volume": 2321287.0}, {"date": "2025-12-09", "close": 32.22, "volume": 3193712.0}, {"date": "2025-12-10", "close": 33.09, "volume": 3011457.0}, {"date": "2025-12-11", "close": 32.9, "volume": 2226962.0}, {"date": "2025-12-12", "close": 33.24, "volume": 1867593.0}, {"date": "2025-12-15", "close": 33.54, "volume": 2044761.0}, {"date": "2025-12-16", "close": 32.93, "volume": 1739689.0}, {"date": "2025-12-17", "close": 32.97, "volume": 1291806.0}, {"date": "2025-12-18", "close": 32.41, "volume": 1691731.0}, {"date": "2025-12-19", "close": 32.51, "volume": 4934142.0}, {"date": "2025-12-22", "close": 32.55, "volume": 1683552.0}, {"date": "2025-12-23", "close": 31.95, "volume": 1164201.0}, {"date": "2025-12-24", "close": 32.35, "volume": 506456.0}, {"date": "2025-12-26", "close": 32.58, "volume": 632070.0}, {"date": "2025-12-29", "close": 32.19, "volume": 1065727.0}, {"date": "2025-12-30", "close": 32.16, "volume": 1010790.0}, {"date": "2025-12-31", "close": 31.86, "volume": 761288.0}, {"date": "2026-01-02", "close": 32.24, "volume": 1352539.0}, {"date": "2026-01-05", "close": 32.18, "volume": 1813856.0}, {"date": "2026-01-06", "close": 32.79, "volume": 1541497.0}, {"date": "2026-01-07", "close": 32.34, "volume": 1575666.0}, {"date": "2026-01-08", "close": 31.96, "volume": 2401911.0}, {"date": "2026-01-09", "close": 31.8, "volume": 3890547.0}, {"date": "2026-01-12", "close": 32.06, "volume": 1517727.0}, {"date": "2026-01-13", "close": 34.75, "volume": 5366476.0}, {"date": "2026-01-14", "close": 35.51, "volume": 2546383.0}, {"date": "2026-01-15", "close": 36.11, "volume": 1823453.0}, {"date": "2026-01-16", "close": 36.03, "volume": 1529873.0}, {"date": "2026-01-20", "close": 35.79, "volume": 1919772.0}, {"date": "2026-01-21", "close": 36.25, "volume": 1433295.0}, {"date": "2026-01-22", "close": 36.59, "volume": 1511190.0}, {"date": "2026-01-23", "close": 36.27, "volume": 1370118.0}, {"date": "2026-01-26", "close": 36.21, "volume": 1309878.0}, {"date": "2026-01-27", "close": 35.33, "volume": 1272090.0}, {"date": "2026-01-28", "close": 34.72, "volume": 1650215.0}, {"date": "2026-01-29", "close": 33.89, "volume": 1726476.0}, {"date": "2026-01-30", "close": 34.0, "volume": 1237780.0}, {"date": "2026-02-02", "close": 34.61, "volume": 1176144.0}, {"date": "2026-02-03", "close": 34.06, "volume": 1631416.0}, {"date": "2026-02-04", "close": 33.85, "volume": 1217962.0}, {"date": "2026-02-05", "close": 34.17, "volume": 1348090.0}, {"date": "2026-02-06", "close": 34.0, "volume": 1625824.0}, {"date": "2026-02-09", "close": 33.17, "volume": 1271201.0}, {"date": "2026-02-10", "close": 33.15, "volume": 1722459.0}, {"date": "2026-02-11", "close": 34.67, "volume": 2301001.0}, {"date": "2026-02-12", "close": 34.43, "volume": 2285984.0}, {"date": "2026-02-13", "close": 35.42, "volume": 1100324.0}, {"date": "2026-02-17", "close": 35.24, "volume": 1424944.0}, {"date": "2026-02-18", "close": 35.5, "volume": 1471181.0}, {"date": "2026-02-19", "close": 35.66, "volume": 1083703.0}, {"date": "2026-02-20", "close": 35.69, "volume": 1092629.0}, {"date": "2026-02-23", "close": 36.09, "volume": 2395217.0}, {"date": "2026-02-24", "close": 33.815, "volume": 4035867.0}, {"date": "2026-02-25", "close": 33.6, "volume": 2377620.0}, {"date": "2026-02-26", "close": 31.89, "volume": 3260537.0}, {"date": "2026-02-27", "close": 32.46, "volume": 3466970.0}, {"date": "2026-03-02", "close": 31.6, "volume": 1875719.0}, {"date": "2026-03-03", "close": 31.2, "volume": 1687920.0}, {"date": "2026-03-04", "close": 30.72, "volume": 3360839.0}, {"date": "2026-03-05", "close": 30.46, "volume": 2296590.0}, {"date": "2026-03-06", "close": 29.84, "volume": 2147251.0}, {"date": "2026-03-09", "close": 29.67, "volume": 1582501.0}, {"date": "2026-03-10", "close": 29.61, "volume": 1762861.0}, {"date": "2026-03-11", "close": 29.78, "volume": 1820756.0}, {"date": "2026-03-12", "close": 29.39, "volume": 1477710.0}, {"date": "2026-03-13", "close": 29.29, "volume": 1319550.0}, {"date": "2026-03-16", "close": 29.4, "volume": 1713988.0}, {"date": "2026-03-17", "close": 29.75, "volume": 1584020.0}, {"date": "2026-03-18", "close": 29.66, "volume": 1577052.0}, {"date": "2026-03-19", "close": 29.13, "volume": 1665062.0}, {"date": "2026-03-20", "close": 28.16, "volume": 2370933.0}, {"date": "2026-03-23", "close": 28.41, "volume": 1630058.0}, {"date": "2026-03-24", "close": 28.41, "volume": 1676918.0}, {"date": "2026-03-25", "close": 28.49, "volume": 1249278.0}, {"date": "2026-03-26", "close": 27.75, "volume": 1085606.0}, {"date": "2026-03-27", "close": 27.27, "volume": 1278389.0}, {"date": "2026-03-30", "close": 27.0, "volume": 1265983.0}, {"date": "2026-03-31", "close": 26.92, "volume": 2326777.0}, {"date": "2026-04-01", "close": 26.49, "volume": 2293664.0}, {"date": "2026-04-02", "close": 27.47, "volume": 1866899.0}, {"date": "2026-04-06", "close": 27.73, "volume": 936300.0}, {"date": "2026-04-07", "close": 27.74, "volume": 1180229.0}, {"date": "2026-04-08", "close": 29.16, "volume": 2846659.0}, {"date": "2026-04-09", "close": 29.47, "volume": 2078092.0}, {"date": "2026-04-10", "close": 29.0, "volume": 1599020.0}, {"date": "2026-04-13", "close": 28.93, "volume": 1281934.0}, {"date": "2026-04-14", "close": 27.9, "volume": 1733674.0}, {"date": "2026-04-15", "close": 28.34, "volume": 2352939.0}, {"date": "2026-04-16", "close": 28.33, "volume": 1815552.0}, {"date": "2026-04-17", "close": 28.82, "volume": 1221703.0}, {"date": "2026-04-20", "close": 28.77, "volume": 851834.0}, {"date": "2026-04-21", "close": 28.05, "volume": 1145502.0}, {"date": "2026-04-22", "close": 28.38, "volume": 1102785.0}, {"date": "2026-04-23", "close": 28.54, "volume": 1018979.0}, {"date": "2026-04-24", "close": 28.4, "volume": 1531582.0}, {"date": "2026-04-27", "close": 27.93, "volume": 1840269.0}, {"date": "2026-04-28", "close": 27.77, "volume": 2235690.0}, {"date": "2026-04-29", "close": 26.87, "volume": 4198407.0}, {"date": "2026-04-30", "close": 20.33, "volume": 17284860.0}, {"date": "2026-05-01", "close": 20.03, "volume": 6372307.0}, {"date": "2026-05-04", "close": 21.14, "volume": 7203115.0}, {"date": "2026-05-05", "close": 21.3, "volume": 6409442.0}, {"date": "2026-05-06", "close": 20.45, "volume": 5503502.0}, {"date": "2026-05-07", "close": 20.75, "volume": 5147652.0}, {"date": "2026-05-08", "close": 20.51, "volume": 4304651.0}, {"date": "2026-05-11", "close": 19.83, "volume": 4827559.0}, {"date": "2026-05-12", "close": 19.59, "volume": 6260391.0}, {"date": "2026-05-13", "close": 19.78, "volume": 5617636.0}, {"date": "2026-05-14", "close": 19.95, "volume": 5184509.0}, {"date": "2026-05-15", "close": 19.52, "volume": 3146315.0}, {"date": "2026-05-18", "close": 19.69, "volume": 2855587.0}, {"date": "2026-05-19", "close": 20.86, "volume": 6666245.0}, {"date": "2026-05-20", "close": 22.23, "volume": 5233177.0}, {"date": "2026-05-21", "close": 21.52, "volume": 2786260.0}, {"date": "2026-05-22", "close": 20.93, "volume": 2480174.0}, {"date": "2026-05-26", "close": 21.35, "volume": 2379023.0}, {"date": "2026-05-27", "close": 21.64, "volume": 2386418.0}, {"date": "2026-05-28", "close": 21.58, "volume": 2775187.0}, {"date": "2026-05-29", "close": 20.87, "volume": 2359925.0}, {"date": "2026-06-01", "close": 20.46, "volume": 2328669.0}, {"date": "2026-06-02", "close": 20.54, "volume": 1616359.0}, {"date": "2026-06-03", "close": 20.53, "volume": 2545430.0}, {"date": "2026-06-04", "close": 20.07, "volume": 2510951.0}, {"date": "2026-06-05", "close": 20.51, "volume": 2646479.0}, {"date": "2026-06-08", "close": 20.08, "volume": 3053626.0}, {"date": "2026-06-09", "close": 21.11, "volume": 3984102.0}, {"date": "2026-06-10", "close": 21.38, "volume": 4669539.0}, {"date": "2026-06-11", "close": 20.78, "volume": 2799999.0}, {"date": "2026-06-12", "close": 20.76, "volume": 3055150.0}, {"date": "2026-06-15", "close": 21.23, "volume": 3988471.0}, {"date": "2026-06-16", "close": 21.62, "volume": 1949954.0}, {"date": "2026-06-17", "close": 21.71, "volume": 2436376.0}, {"date": "2026-06-18", "close": 21.99, "volume": 3557992.0}, {"date": "2026-06-22", "close": 21.3, "volume": 1587974.0}, {"date": "2026-06-23", "close": 21.97, "volume": 2196926.0}, {"date": "2026-06-24", "close": 22.01, "volume": 2210562.0}, {"date": "2026-06-25", "close": 21.48, "volume": 2121587.0}, {"date": "2026-06-26", "close": 21.82, "volume": 7762636.0}, {"date": "2026-06-29", "close": 21.32, "volume": 2602006.0}, {"date": "2026-06-30", "close": 20.97, "volume": 2300772.0}, {"date": "2026-07-01", "close": 21.04, "volume": 2215821.0}, {"date": "2026-07-02", "close": 21.9, "volume": 2025728.0}, {"date": "2026-07-06", "close": 21.36, "volume": 2282495.0}, {"date": "2026-07-07", "close": 21.57, "volume": 1561011.0}, {"date": "2026-07-08", "close": 21.47, "volume": 2369782.0}, {"date": "2026-07-09", "close": 21.67, "volume": 2263346.0}, {"date": "2026-07-10", "close": 21.57, "volume": 1803048.0}, {"date": "2026-07-13", "close": 21.7, "volume": 1738896.0}, {"date": "2026-07-14", "close": 21.35, "volume": 1729488.0}, {"date": "2026-07-15", "close": 22.09, "volume": 2885512.0}, {"date": "2026-07-16", "close": 22.1, "volume": 2382269.0}, {"date": "2026-07-17", "close": 21.74, "volume": 2233133.0}, {"date": "2026-07-20", "close": 21.75, "volume": 1722165.0}, {"date": "2026-07-21", "close": 21.67, "volume": 1973387.0}, {"date": "2026-07-22", "close": 21.15, "volume": 1475962.0}, {"date": "2026-07-23", "close": 21.08, "volume": 1900154.0}, {"date": "2026-07-24", "close": 21.66, "volume": 1571061.0}, {"date": "2026-07-27", "close": 21.81, "volume": 2216157.0}, {"date": "2026-07-28", "close": 22.48, "volume": 4112819.0}, {"date": "2026-07-29", "close": 23.93, "volume": 5280980.0}, {"date": "2026-07-30", "close": 22.46, "volume": 5115665.0}, {"date": "2026-07-31", "close": 23.03, "volume": 3435293.0}, {"date": "2026-08-03", "close": 23.7, "volume": 2704737.0}, {"date": "2026-08-04", "close": 23.69, "volume": 2510849.0}, {"date": "2026-08-05", "close": 23.7, "volume": 2579962.0}, {"date": "2026-08-06", "close": 23.63, "volume": 2835383.0}, {"date": "2026-08-07", "close": 23.79, "volume": 3898079.0}, {"date": "2026-08-10", "close": 24.5, "volume": 2241919.0}, {"date": "2026-08-11", "close": 24.08, "volume": 1942493.0}, {"date": "2026-08-12", "close": 23.84, "volume": 1744783.0}, {"date": "2026-08-13", "close": 24.07, "volume": 1887685.0}, {"date": "2026-08-14", "close": 23.945, "volume": 967035.0}], "refreshing": true}