{"ticker": "AMRC", "overview": {"cik": "1488139", "ticker": "AMRC", "name": "Ameresco, Inc.", "industry": "Construction - Special Trade Contractors", "country": "United States", "sic": "1700", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059708", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059314", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-27", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059098", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059097", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059096", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058967", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057990", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057986", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057952", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055891", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055890", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001628280-26-052696", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052667", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052659", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052190", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049842", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085969", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041641", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041326", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041325", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041323", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041322", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041321", "price_sensitive": false}]}, "description": "Ameresco, Inc. trades as AMRC on the NYSE and is registered in the United States, classified under Construction - Special Trade Contractors (SIC 1700). Privy Trades holds 233 insider filings for the company, from July 2021 to August 2026. Across those, 20 insiders disclosed 19 open-market purchases totalling $6.52M against 89 sales totalling $45.55M. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 6523882.4, "sell_n": 89, "sell_sum": 45553646.174, "net": -39029763.774000004, "insiders": 20, "first_date": "2021-07-30", "last_date": "2026-08-28"}, "metrics": {"ticker": "AMRC", "has_prices": true, "as_of": "2026-08-31", "last": 22.12, "prev_close": 21.99, "change": 0.13000000000000256, "change_pct": 0.005911778080946001, "session_volume": 571767.0, "vwap_5": 22.244942148473644, "vwap_20": 24.687359225341822, "vwap_60": 25.061657440659356, "vwap_250": 29.957089520853266, "high_52w": 40.0, "low_52w": 18.51, "avg_volume_20": 840122.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-059708", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 66390.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "That makes 5 insiders into AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059708/0001628280-26-059708-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001628280-26-059314", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 113280.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider cluster: 5 buying AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059314/0001628280-26-059314-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "13DG-0001019056-26-000144", "src": "13DG", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Ameresco, Inc.", "who_key": "Ameresco, 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Ameresco, Inc. takes a 2.9% passive stake in AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/0001019056-26-000144-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "0001628280-26-059096", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 214296.66, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider cluster: 4 buying AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059096/0001628280-26-059096-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001628280-26-059097", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Joseph W. Sutton", "who_key": "Sutton Joseph W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202439.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "AMRC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1496494/000162828026059097/0001628280-26-059097-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001628280-26-059098", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Jennifer L. Miller", "who_key": "Miller Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41920.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member picks up $42K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1633385/000162828026059098/0001628280-26-059098-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001628280-26-058967", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Brian C. Cox", "who_key": "Cox Brian C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100085.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board insider adds $100K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2148272/000162828026058967/0001628280-26-058967-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001628280-26-057990", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "David J. Corrsin", "who_key": "Corrsin David J", "role": "EVP and General Counsel, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1496596/000162828026057990/0001628280-26-057990-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001628280-26-055891", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 180920.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Chief exec picks up $181K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026055891/0001628280-26-055891-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001628280-26-055890", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Brian C. Cox", "who_key": "Cox Brian C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 995279.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "A director backs AMRC with $995K", "source_url": "https://www.sec.gov/Archives/edgar/data/2148272/000162828026055890/0001628280-26-055890-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001628280-26-052667", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Brian C. Cox", "who_key": "Cox Brian C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148272/000162828026052667/0001628280-26-052667-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "13DG-0001104659-26-085969", "src": "13DG", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Ameresco, Inc.", "who_key": "Ameresco, 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Ameresco, Inc. takes a 5.2% passive stake in AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/0001104659-26-085969-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "0001628280-26-041320", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Claire D'Oyly-Hughes Johnson", "who_key": "Johnson Claire D'Oyly-Hughes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026041320/0001628280-26-041320-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001628280-26-041321", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Joseph W. Sutton", "who_key": "Sutton Joseph W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026041321/0001628280-26-041321-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001628280-26-041322", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Jennifer L. Miller", "who_key": "Miller Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026041322/0001628280-26-041322-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001628280-26-041323", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Nickolas Stavropoulos", "who_key": "STAVROPOULOS NICKOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026041323/0001628280-26-041323-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001628280-26-041325", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Francis Wisneski V. Jr", "who_key": "WISNESKI FRANCIS V JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026041325/0001628280-26-041325-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001628280-26-041326", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Charles R. Patton", "who_key": "Patton Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026041326/0001628280-26-041326-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218322}, {"id": "0001628280-26-039949", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Francis Wisneski V. Jr", "who_key": "WISNESKI FRANCIS V JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 180600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member offloads $181K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026039949/0001628280-26-039949-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001628280-26-037065", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Francis Wisneski V. Jr", "who_key": "WISNESKI FRANCIS V JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 302900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member offloads $303K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026037065/0001628280-26-037065-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001628280-26-036639", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Peter Christakis", "who_key": "Christakis Peter", "role": "President-EastUSA, ProjectRisk", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026036639/0001628280-26-036639-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001628280-26-036642", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Nicole E. Bulgarino", "who_key": "Bulgarino Nicole E", "role": "President - Federal & Utility", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026036642/0001628280-26-036642-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001628280-26-036643", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Louis P. Maltezos", "who_key": "Maltezos Louis P", "role": "President-Central&West USA Can", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026036643/0001628280-26-036643-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001628280-26-036644", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Jennifer L. Miller", "who_key": "Miller Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 322714.80000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member offloads $323K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026036644/0001628280-26-036644-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "0001628280-26-036641", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Nickolas Stavropoulos", "who_key": "STAVROPOULOS NICKOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director sells $46K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026036641/0001628280-26-036641-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000902219-26-000148", "src": "13DG", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Ameresco, Inc.", "who_key": "Ameresco, 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Ameresco, Inc. moves to a 10.2% passive stake in AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/0000902219-26-000148-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-027911", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Joseph W. Sutton", "who_key": "Sutton Joseph W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on AMRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026027911/0001628280-26-027911-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278802}, {"id": "0001628280-26-017478", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "David J. Corrsin", "who_key": "Corrsin David J", "role": "EVP and General Counsel, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 480.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director sells $480 of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026017478/0001628280-26-017478-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}, {"id": "0001628280-26-017479", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Louis P. Maltezos", "who_key": "Maltezos Louis P", "role": "President-Central&West USA Can", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7744.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider sells $8K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026017479/0001628280-26-017479-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}, {"id": "0001628280-26-017481", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Mark Chiplock", "who_key": "Chiplock Mark", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6909.629999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO sells $7K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026017481/0001628280-26-017481-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}], "recent_buys": [{"id": "0001628280-26-059708", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 66390.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "That makes 5 insiders into AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059708/0001628280-26-059708-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001628280-26-059314", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 113280.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider cluster: 5 buying AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059314/0001628280-26-059314-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "0001628280-26-059096", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 214296.66, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider cluster: 4 buying AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059096/0001628280-26-059096-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001628280-26-059098", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Jennifer L. Miller", "who_key": "Miller Jennifer L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41920.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member picks up $42K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1633385/000162828026059098/0001628280-26-059098-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001628280-26-059097", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Joseph W. Sutton", "who_key": "Sutton Joseph W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202439.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "AMRC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1496494/000162828026059097/0001628280-26-059097-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001628280-26-058967", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Brian C. Cox", "who_key": "Cox Brian C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100085.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board insider adds $100K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/2148272/000162828026058967/0001628280-26-058967-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "0001628280-26-055891", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 180920.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Chief exec picks up $181K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026055891/0001628280-26-055891-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001628280-26-055890", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Brian C. Cox", "who_key": "Cox Brian C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 995279.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "A director backs AMRC with $995K", "source_url": "https://www.sec.gov/Archives/edgar/data/2148272/000162828026055890/0001628280-26-055890-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001488139-25-000048", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Francis Wisneski V. Jr", "who_key": "WISNESKI FRANCIS V JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4068.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member picks up $4K of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000048/0001488139-25-000048-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867762}, {"id": "0001488139-25-000035", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1216750.0, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO buys $1.2M of AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000035/0001488139-25-000035-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873522}, {"id": "0001488139-25-000034", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Francis Wisneski V. Jr", "who_key": "WISNESKI FRANCIS V JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54323.84, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "3 insiders now buying AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000034/0001488139-25-000034-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873522}, {"id": "0001488139-25-000032", "src": "INSIDERS", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Charles R. Patton", "who_key": "Patton Charles R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49800.00000000001, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "That makes 4 insiders into AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000032/0001488139-25-000032-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874962}], "institutional": [{"id": "13DG-0001019056-26-000144", "src": "13DG", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Ameresco, Inc.", "who_key": "Ameresco, 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Ameresco, Inc. takes a 2.9% passive stake in AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/0001019056-26-000144-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "13DG-0001104659-26-085969", "src": "13DG", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Ameresco, Inc.", "who_key": "Ameresco, 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Ameresco, Inc. takes a 5.2% passive stake in AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/0001104659-26-085969-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "13DG-0000902219-26-000148", "src": "13DG", "ticker": "AMRC", "cik": "1488139", "company": "Ameresco, Inc.", "company_raw": "Ameresco, Inc.", "who": "Ameresco, Inc.", "who_key": "Ameresco, 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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Ameresco, Inc. moves to a 10.2% passive stake in AMRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/0000902219-26-000148-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ameresco, Inc. Class A Common Stock", "new_value": "Ameresco, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001488139", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001488139", "applied": 1, "detected_at": "2026-09-10T03:15:19.517160"}]}, "key_people": [{"who": "George P. Sakellaris", "who_key": "Sakellaris George P", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 4328757.56, "sold": 15458407.367, "net": -11129649.807, "trades": 21, "top_score": 62.9, "lean": "selling", "history": [{"action": "BUY", "amount": 66390.0, "date": "2026-08-28", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059708/0001628280-26-059708-index.htm"}, {"action": "BUY", "amount": 113280.0, "date": "2026-08-27", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059314/0001628280-26-059314-index.htm"}, {"action": "BUY", "amount": 214296.66, "date": "2026-08-25", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059096/0001628280-26-059096-index.htm"}, {"action": "BUY", "amount": 180920.0, "date": "2026-08-11", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026055891/0001628280-26-055891-index.htm"}, {"action": "BUY", "amount": 1216750.0, "date": "2025-03-06", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000035/0001488139-25-000035-index.htm"}, {"action": "BUY", "amount": 663500.0, "date": "2024-11-13", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000182/0001488139-24-000182-index.htm"}, {"action": "BUY", "amount": 287622.0, "date": "2023-11-20", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000181/0001488139-23-000181-index.htm"}, {"action": "BUY", "amount": 683343.0, "date": "2023-11-16", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000179/0001488139-23-000179-index.htm"}, {"action": "BUY", "amount": 902655.9, "date": "2023-11-13", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000176/0001488139-23-000176-index.htm"}, {"action": "SELL", "amount": 46642.72, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000162/0001488139-23-000162-index.htm"}, {"action": "SELL", "amount": 800605.108, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000143/0001488139-21-000143-index.htm"}, {"action": "SELL", "amount": 2126253.3779999996, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000142/0001488139-21-000142-index.htm"}, {"action": "SELL", "amount": 1916473.037, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000141/0001488139-21-000141-index.htm"}, {"action": "SELL", "amount": 796121.612, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000134/0001488139-21-000134-index.htm"}, {"action": "SELL", "amount": 1124578.988, "date": "2021-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000131/0001488139-21-000131-index.htm"}, {"action": "SELL", "amount": 938077.994, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000129/0001488139-21-000129-index.htm"}, {"action": "SELL", "amount": 119206.612, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000122/0001488139-21-000122-index.htm"}, {"action": "SELL", "amount": 3065308.1920000007, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000121/0001488139-21-000121-index.htm"}, {"action": "SELL", "amount": 3623489.75, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000120/0001488139-21-000120-index.htm"}, {"action": "SELL", "amount": 598935.7119999999, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000116/0001488139-21-000116-index.htm"}, {"action": "SELL", "amount": 302714.264, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000114/0001488139-21-000114-index.htm"}], "latest": {"action": "BUY", "amount": 66390.0, "date": "2026-08-28", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496665/000162828026059708/0001628280-26-059708-index.htm"}}, {"who": "Joseph W. Sutton", "who_key": "Sutton Joseph W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 595739.0, "sold": 8204797.5, "net": -7609058.5, "trades": 6, "top_score": 52.1, "lean": "selling", "history": [{"action": "BUY", "amount": 202439.0, "date": "2026-08-24", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496494/000162828026059097/0001628280-26-059097-index.htm"}, {"action": "BUY", "amount": 393300.0, "date": "2024-11-15", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000188/0001488139-24-000188-index.htm"}, {"action": "SELL", "amount": 2727548.0, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000135/0001488139-21-000135-index.htm"}, {"action": "SELL", "amount": 2487787.5, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000130/0001488139-21-000130-index.htm"}, {"action": "SELL", "amount": 2313762.0, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000123/0001488139-21-000123-index.htm"}, {"action": "SELL", "amount": 675699.9999999999, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000110/0001488139-21-000110-index.htm"}], "latest": {"action": "BUY", "amount": 202439.0, "date": "2026-08-24", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496494/000162828026059097/0001628280-26-059097-index.htm"}}, {"who": "Francis Wisneski V. Jr", "who_key": "WISNESKI FRANCIS V JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 58391.84, "sold": 3907881.271, "net": -3849489.4310000003, "trades": 15, "top_score": 39.6, "lean": "selling", "history": [{"action": "SELL", "amount": 180600.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026039949/0001628280-26-039949-index.htm"}, {"action": "SELL", "amount": 302900.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026037065/0001628280-26-037065-index.htm"}, {"action": "BUY", "amount": 4068.0, "date": "2025-03-10", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000048/0001488139-25-000048-index.htm"}, {"action": "BUY", "amount": 54323.84, "date": "2025-03-06", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000034/0001488139-25-000034-index.htm"}, {"action": "SELL", "amount": 220970.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000139/0001488139-23-000139-index.htm"}, {"action": "SELL", "amount": 219580.0, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000133/0001488139-23-000133-index.htm"}, {"action": "SELL", "amount": 108431.19, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000124/0001488139-23-000124-index.htm"}, {"action": "SELL", "amount": 190948.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000149/0001488139-21-000149-index.htm"}, {"action": "SELL", "amount": 389811.96400000004, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000148/0001488139-21-000148-index.htm"}, {"action": "SELL", "amount": 943817.1170000001, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000147/0001488139-21-000147-index.htm"}, {"action": "SELL", "amount": 285151.0, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000119/0001488139-21-000119-index.htm"}, {"action": "SELL", "amount": 137492.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000115/0001488139-21-000115-index.htm"}, {"action": "SELL", "amount": 131780.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000112/0001488139-21-000112-index.htm"}, {"action": "SELL", "amount": 139160.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000111/0001488139-21-000111-index.htm"}, {"action": "SELL", "amount": 657240.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000108/0001488139-21-000108-index.htm"}], "latest": {"action": "SELL", "amount": 180600.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026039949/0001628280-26-039949-index.htm"}}, {"who": "Michael T. Bakas", "who_key": "Bakas Michael T", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3740416.518, "net": -3740416.518, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3914.56, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000165/0001488139-24-000165-index.htm"}, {"action": "SELL", "amount": 2217.2400000000002, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000045/0001488139-24-000045-index.htm"}, {"action": "SELL", "amount": 4873.12, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000160/0001488139-23-000160-index.htm"}, {"action": "SELL", "amount": 1900000.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000145/0001488139-21-000145-index.htm"}, {"action": "SELL", "amount": 1829411.5980000002, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000117/0001488139-21-000117-index.htm"}], "latest": {"action": "SELL", "amount": 3914.56, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000165/0001488139-24-000165-index.htm"}}, {"who": "Mark Chiplock", "who_key": "Chiplock Mark", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2930431.77, "net": -2930431.77, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6909.629999999999, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026017481/0001628280-26-017481-index.htm"}, {"action": "SELL", "amount": 1001181.0800000001, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000164/0001488139-25-000164-index.htm"}, {"action": "SELL", "amount": 613787.0, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000162/0001488139-25-000162-index.htm"}, {"action": "SELL", "amount": 212595.90000000002, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000160/0001488139-25-000160-index.htm"}, {"action": "SELL", "amount": 7532.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000175524325000004/0001755243-25-000004-index.htm"}, {"action": "SELL", "amount": 1132.4, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000072/0001488139-25-000072-index.htm"}, {"action": "SELL", "amount": 3688.7200000000003, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000162/0001488139-24-000162-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000087/0001488139-24-000087-index.htm"}, {"action": "SELL", "amount": 2073.53, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000052/0001488139-24-000052-index.htm"}, {"action": "SELL", "amount": 4568.55, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000156/0001488139-23-000156-index.htm"}, {"action": "SELL", "amount": 235481.47999999998, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813922000053/0001488139-22-000053-index.htm"}, {"action": "SELL", "amount": 235481.47999999998, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813922000054/0001488139-22-000054-index.htm"}, {"action": "SELL", "amount": 219000.0, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813922000036/0001488139-22-000036-index.htm"}, {"action": "SELL", "amount": 282000.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000146/0001488139-21-000146-index.htm"}], "latest": {"action": "SELL", "amount": 6909.629999999999, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026017481/0001628280-26-017481-index.htm"}}, {"who": "Spencer Doran Hole", "who_key": "Hole Spencer Doran", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2886039.71, "net": -2886039.71, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132650.0, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000143/0001488139-24-000143-index.htm"}, {"action": "SELL", "amount": 2217.2400000000002, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000051/0001488139-24-000051-index.htm"}, {"action": "SELL", "amount": 4002.9199999999996, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000158/0001488139-23-000158-index.htm"}, {"action": "SELL", "amount": 209300.0, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000145/0001488139-23-000145-index.htm"}, {"action": "SELL", "amount": 217700.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000141/0001488139-23-000141-index.htm"}, {"action": "SELL", "amount": 231200.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000098/0001488139-23-000098-index.htm"}, {"action": "SELL", "amount": 213600.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000080/0001488139-23-000080-index.htm"}, {"action": "SELL", "amount": 1207669.5499999998, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813922000040/0001488139-22-000040-index.htm"}, {"action": "SELL", "amount": 667700.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000109/0001488139-21-000109-index.htm"}], "latest": {"action": "SELL", "amount": 132650.0, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000143/0001488139-24-000143-index.htm"}}, {"who": "Nicole E. Bulgarino", "who_key": "Bulgarino Nicole E", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 336000.0, "sold": 1832311.7700000003, "net": -1496311.7700000003, "trades": 3, "top_score": 64.3, "lean": "selling", "history": [{"action": "BUY", "amount": 336000.0, "date": "2023-11-10", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000175/0001488139-23-000175-index.htm"}, {"action": "SELL", "amount": 4786.099999999999, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000154/0001488139-23-000154-index.htm"}, {"action": "SELL", "amount": 1827525.6700000002, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000151/0001488139-21-000151-index.htm"}], "latest": {"action": "BUY", "amount": 336000.0, "date": "2023-11-10", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000175/0001488139-23-000175-index.htm"}}, {"who": "David J. Corrsin", "who_key": "Corrsin David J", "role": "EVP and General Counsel, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1748876.1099999999, "net": -1748876.1099999999, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 480.89, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026017478/0001628280-26-017478-index.htm"}, {"action": "SELL", "amount": 1317.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026016615/0001628280-26-016615-index.htm"}, {"action": "SELL", "amount": 532.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000149659625000004/0001496596-25-000004-index.htm"}, {"action": "SELL", "amount": 513.76, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000145/0001488139-25-000145-index.htm"}, {"action": "SELL", "amount": 1192.0, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000071/0001488139-25-000071-index.htm"}, {"action": "SELL", "amount": 214.62, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813925000050/0001488139-25-000050-index.htm"}, {"action": "SELL", "amount": 4362.139999999999, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000159/0001488139-24-000159-index.htm"}, {"action": "SELL", "amount": 2176.1800000000003, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813924000047/0001488139-24-000047-index.htm"}, {"action": "SELL", "amount": 4742.59, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813923000161/0001488139-23-000161-index.htm"}, {"action": "SELL", "amount": 1733344.93, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000148813921000118/0001488139-21-000118-index.htm"}], "latest": {"action": "SELL", "amount": 480.89, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488139/000162828026017478/0001628280-26-017478-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 995279.0}, {"date": "2026-08-11", "net": 180920.0}, {"date": "2026-08-21", "net": 100085.0}, {"date": "2026-08-24", "net": 244359.0}, {"date": "2026-08-25", "net": 214296.66}, {"date": "2026-08-27", "net": 113280.0}, {"date": "2026-08-28", "net": 66390.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059708", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059314", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-27", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059098", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059097", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059096", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058967", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057990", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057986", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057952", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055891", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055890", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001628280-26-052696", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052667", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052659", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052190", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049842", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085969", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041641", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041326", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041325", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041323", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041322", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041321", "price_sensitive": false}], "performance": {"ticker": "AMRC", "has_prices": true, "summary": {"n": 19, "avg": 0.2932216270746121, "win_rate": 0.5263157894736842, "best": 1.3810548977395052, "worst": -0.24505119453924912, "as_of": "2026-08-31"}, "buys": [{"who": "Sakellaris George P", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 66390.0, "date": "2026-08-28", "score": 47.0, "ref_price": 21.99, "return": 0.005911778080946001}, {"who": "Sakellaris George P", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 113280.0, "date": "2026-08-27", "score": 49.8, "ref_price": 22.91, "return": -0.03448275862068962}, {"who": "Sakellaris George P", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 214296.66, "date": "2026-08-25", "score": 53.1, "ref_price": 22.07, "return": 0.002265518803806104}, {"who": "Miller Jennifer L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41920.0, "date": "2026-08-24", "score": 35.5, "ref_price": 20.97, "return": 0.054840247973295286}, {"who": "Sutton Joseph W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202439.0, "date": "2026-08-24", "score": 44.8, "ref_price": 20.97, "return": 0.054840247973295286}, {"who": "Cox Brian C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100085.0, "date": "2026-08-21", "score": 40.8, "ref_price": 21.38, "return": 0.034611786716557624}, {"who": "Sakellaris George P", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 180920.0, "date": "2026-08-11", "score": 52.2, "ref_price": 25.89, "return": -0.145616067979915}, {"who": "Cox Brian C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 995279.0, "date": "2026-08-10", "score": 51.0, "ref_price": 25.28, "return": -0.125}, {"who": "WISNESKI FRANCIS V JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4068.0, "date": "2025-03-10", "score": 23.8, "ref_price": 10.34, "return": 1.1392649903288203}, {"who": "Sakellaris George P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 1216750.0, "date": "2025-03-06", "score": 62.9, "ref_price": 9.29, "return": 1.3810548977395052}, {"who": "WISNESKI FRANCIS V JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54323.84, "date": "2025-03-06", "score": 39.6, "ref_price": 9.29, "return": 1.3810548977395052}, {"who": "Patton Charles R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49800.00000000001, "date": "2025-03-05", "score": 50.5, "ref_price": 9.93, "return": 1.2275931520644514}, {"who": "Johnson Claire D'Oyly-Hughes", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17910.0, "date": "2025-03-04", "score": 30.3, "ref_price": 9.59, "return": 1.3065693430656935}, {"who": "Sutton Joseph W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 393300.0, "date": "2024-11-15", "score": 52.1, "ref_price": 25.49, "return": -0.13220870929776374}, {"who": "Sakellaris George P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 663500.0, "date": "2024-11-13", "score": 59.3, "ref_price": 26.28, "return": -0.1582952815829528}, {"who": "Sakellaris George P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 287622.0, "date": "2023-11-20", "score": 54.6, "ref_price": 29.3, "return": -0.24505119453924912}, {"who": "Sakellaris George P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 683343.0, "date": "2023-11-16", "score": 59.1, "ref_price": 26.06, "return": -0.15118956254796614}, {"who": "Sakellaris George P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 902655.9, "date": "2023-11-13", "score": 60.9, "ref_price": 22.51, "return": -0.017325633051976923}, {"who": "Bulgarino Nicole E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 336000.0, "date": "2023-11-10", "score": 64.3, "ref_price": 22.29, "return": -0.007626738447734327}]}, "price_series": [{"date": "2016-08-08", "close": 4.7, "volume": 93188.0}, {"date": "2016-08-09", "close": 5.0, "volume": 206240.0}, {"date": "2016-08-10", "close": 4.84, "volume": 104341.0}, {"date": "2016-08-11", "close": 4.88, "volume": 49905.0}, {"date": "2016-08-12", "close": 4.92, "volume": 44213.0}, {"date": "2016-08-15", "close": 4.95, "volume": 59560.0}, {"date": "2016-08-16", "close": 4.83, "volume": 45964.0}, {"date": "2016-08-17", "close": 4.89, "volume": 45133.0}, {"date": "2016-08-18", "close": 4.89, "volume": 34567.0}, {"date": "2016-08-19", "close": 4.87, "volume": 50203.0}, {"date": "2016-08-22", "close": 4.79, "volume": 106088.0}, {"date": "2016-08-23", "close": 4.62, "volume": 81080.0}, {"date": "2016-08-24", "close": 4.55, "volume": 78495.0}, {"date": "2016-08-25", "close": 4.65, "volume": 38943.0}, {"date": "2016-08-26", "close": 4.68, "volume": 27420.0}, {"date": "2016-08-29", "close": 4.75, "volume": 46517.0}, {"date": "2016-08-30", "close": 4.9, "volume": 48893.0}, {"date": "2016-08-31", "close": 4.78, "volume": 56580.0}, {"date": "2016-09-01", "close": 4.94, "volume": 49794.0}, {"date": "2016-09-02", "close": 5.08, "volume": 74739.0}, {"date": "2016-09-06", "close": 5.09, "volume": 38566.0}, {"date": "2016-09-07", "close": 5.07, "volume": 32724.0}, {"date": "2016-09-08", "close": 5.09, "volume": 34090.0}, {"date": "2016-09-09", "close": 4.93, "volume": 76472.0}, {"date": "2016-09-12", "close": 5.07, "volume": 35191.0}, {"date": "2016-09-13", "close": 5.0, "volume": 50557.0}, {"date": "2016-09-14", "close": 4.89, "volume": 55220.0}, {"date": "2016-09-15", "close": 4.95, "volume": 42340.0}, {"date": "2016-09-16", "close": 5.05, "volume": 80135.0}, {"date": "2016-09-19", "close": 5.05, "volume": 67536.0}, {"date": "2016-09-20", "close": 5.21, "volume": 94977.0}, {"date": "2016-09-21", "close": 5.29, "volume": 53041.0}, {"date": "2016-09-22", "close": 5.3, "volume": 39185.0}, {"date": "2016-09-23", "close": 5.28, "volume": 66578.0}, {"date": "2016-09-26", "close": 5.04, "volume": 84249.0}, {"date": "2016-09-27", "close": 4.94, "volume": 50720.0}, {"date": "2016-09-28", "close": 5.05, "volume": 72125.0}, {"date": "2016-09-29", "close": 5.02, "volume": 171200.0}, {"date": "2016-09-30", "close": 5.26, "volume": 62600.0}, {"date": "2016-10-03", "close": 5.06, "volume": 38419.0}, {"date": "2016-10-04", "close": 5.02, "volume": 80156.0}, {"date": "2016-10-05", "close": 5.06, "volume": 77677.0}, {"date": "2016-10-06", "close": 5.04, "volume": 32320.0}, {"date": "2016-10-07", "close": 4.99, "volume": 80145.0}, {"date": "2016-10-10", "close": 5.06, "volume": 44554.0}, {"date": "2016-10-11", "close": 4.92, "volume": 48467.0}, {"date": "2016-10-12", "close": 4.92, "volume": 35435.0}, {"date": "2016-10-13", "close": 5.05, "volume": 67597.0}, {"date": "2016-10-14", "close": 4.84, "volume": 47084.0}, {"date": "2016-10-17", "close": 4.95, "volume": 70052.0}, {"date": "2016-10-18", "close": 5.1, "volume": 45958.0}, {"date": "2016-10-19", "close": 4.9, "volume": 70676.0}, {"date": "2016-10-20", "close": 5.0, "volume": 82905.0}, {"date": "2016-10-21", "close": 5.0, "volume": 50247.0}, {"date": "2016-10-24", "close": 5.05, "volume": 62517.0}, {"date": "2016-10-25", "close": 4.9, "volume": 49860.0}, {"date": "2016-10-26", "close": 5.1, "volume": 95155.0}, {"date": "2016-10-27", "close": 5.15, "volume": 26068.0}, {"date": "2016-10-28", "close": 4.95, "volume": 73720.0}, {"date": "2016-10-31", "close": 4.8, "volume": 101998.0}, {"date": "2016-11-01", "close": 5.2, "volume": 129554.0}, {"date": "2016-11-02", "close": 5.35, "volume": 97492.0}, {"date": "2016-11-03", "close": 4.8, "volume": 98531.0}, {"date": "2016-11-04", "close": 4.95, "volume": 96566.0}, {"date": "2016-11-07", "close": 5.1, "volume": 54555.0}, {"date": "2016-11-08", "close": 5.2, "volume": 55071.0}, {"date": "2016-11-09", "close": 5.35, "volume": 245694.0}, {"date": "2016-11-10", "close": 5.6, "volume": 95721.0}, {"date": "2016-11-11", "close": 6.0, "volume": 170187.0}, {"date": "2016-11-14", "close": 6.0, "volume": 164709.0}, {"date": "2016-11-15", "close": 5.7, "volume": 52707.0}, {"date": "2016-11-16", "close": 5.85, "volume": 38055.0}, {"date": "2016-11-17", "close": 5.9, "volume": 26106.0}, {"date": "2016-11-18", "close": 6.05, "volume": 72441.0}, {"date": "2016-11-21", "close": 6.05, "volume": 81688.0}, {"date": "2016-11-22", "close": 6.08, "volume": 74313.0}, {"date": "2016-11-23", "close": 6.1, "volume": 55510.0}, {"date": "2016-11-25", "close": 6.05, "volume": 31913.0}, {"date": "2016-11-28", "close": 6.0, "volume": 58631.0}, {"date": "2016-11-29", "close": 6.0, "volume": 49088.0}, {"date": "2016-11-30", "close": 5.95, "volume": 110087.0}, {"date": "2016-12-01", "close": 6.0, "volume": 44017.0}, {"date": "2016-12-02", "close": 5.85, "volume": 37331.0}, {"date": "2016-12-05", "close": 5.95, "volume": 75974.0}, {"date": "2016-12-06", "close": 5.95, "volume": 56835.0}, {"date": "2016-12-07", "close": 5.95, "volume": 28840.0}, {"date": "2016-12-08", "close": 6.1, "volume": 80471.0}, {"date": "2016-12-09", "close": 6.15, "volume": 125913.0}, {"date": "2016-12-12", "close": 6.1, "volume": 43525.0}, {"date": "2016-12-13", "close": 6.15, "volume": 34744.0}, {"date": "2016-12-14", "close": 6.15, "volume": 88780.0}, {"date": "2016-12-15", "close": 6.05, "volume": 80997.0}, {"date": "2016-12-16", "close": 6.2, "volume": 159667.0}, {"date": "2016-12-19", "close": 6.2, "volume": 69370.0}, {"date": "2016-12-20", "close": 6.3, "volume": 64798.0}, {"date": "2016-12-21", "close": 6.2, "volume": 53279.0}, {"date": "2016-12-22", "close": 6.1, "volume": 31866.0}, {"date": "2016-12-23", "close": 6.1, "volume": 21159.0}, {"date": "2016-12-27", "close": 6.0, "volume": 50192.0}, {"date": "2016-12-28", "close": 5.85, "volume": 59036.0}, {"date": "2016-12-29", "close": 5.5, "volume": 175878.0}, {"date": "2016-12-30", "close": 5.5, "volume": 73328.0}, {"date": "2017-01-03", "close": 5.65, "volume": 82617.0}, {"date": "2017-01-04", "close": 5.7, "volume": 63178.0}, {"date": "2017-01-05", "close": 5.5, "volume": 52483.0}, {"date": "2017-01-06", "close": 5.4, "volume": 79819.0}, {"date": "2017-01-09", "close": 5.25, "volume": 91616.0}, {"date": "2017-01-10", "close": 5.23, "volume": 62827.0}, {"date": "2017-01-11", "close": 5.15, "volume": 39177.0}, {"date": "2017-01-12", "close": 5.05, "volume": 94383.0}, {"date": "2017-01-13", "close": 5.05, "volume": 63811.0}, {"date": "2017-01-17", "close": 4.9, "volume": 119488.0}, {"date": "2017-01-18", "close": 4.95, "volume": 93550.0}, {"date": "2017-01-19", "close": 5.15, "volume": 80927.0}, {"date": "2017-01-20", "close": 5.4, "volume": 60753.0}, {"date": "2017-01-23", "close": 5.25, "volume": 63789.0}, {"date": "2017-01-24", "close": 5.5, "volume": 65818.0}, {"date": "2017-01-25", "close": 5.55, "volume": 33787.0}, {"date": "2017-01-26", "close": 5.6, "volume": 36533.0}, {"date": "2017-01-27", "close": 5.55, "volume": 32502.0}, {"date": "2017-01-30", "close": 5.25, "volume": 47506.0}, {"date": "2017-01-31", "close": 5.2, "volume": 49086.0}, {"date": "2017-02-01", "close": 5.15, "volume": 37215.0}, {"date": "2017-02-02", "close": 5.05, "volume": 38392.0}, {"date": "2017-02-03", "close": 5.15, "volume": 30811.0}, {"date": "2017-02-06", "close": 5.05, "volume": 39540.0}, {"date": "2017-02-07", "close": 4.95, "volume": 87359.0}, {"date": "2017-02-08", "close": 4.85, "volume": 75852.0}, {"date": "2017-02-09", "close": 4.95, "volume": 56622.0}, {"date": "2017-02-10", "close": 5.05, "volume": 57534.0}, {"date": "2017-02-13", "close": 5.2, "volume": 25722.0}, {"date": "2017-02-14", "close": 4.9, "volume": 61178.0}, {"date": "2017-02-15", "close": 5.25, "volume": 36126.0}, {"date": "2017-02-16", "close": 5.3, "volume": 52305.0}, {"date": "2017-02-17", "close": 5.5, "volume": 59592.0}, {"date": "2017-02-21", "close": 5.4, "volume": 56606.0}, {"date": "2017-02-22", "close": 5.2, "volume": 71319.0}, {"date": "2017-02-23", "close": 5.05, "volume": 79829.0}, {"date": "2017-02-24", "close": 5.0, "volume": 52967.0}, {"date": "2017-02-27", "close": 5.4, "volume": 93393.0}, {"date": "2017-02-28", "close": 5.05, "volume": 80280.0}, {"date": "2017-03-01", "close": 5.2, "volume": 45866.0}, {"date": "2017-03-02", "close": 6.1, "volume": 312566.0}, {"date": "2017-03-03", "close": 6.0, "volume": 207353.0}, {"date": "2017-03-06", "close": 6.05, "volume": 114085.0}, {"date": "2017-03-07", "close": 5.95, "volume": 86177.0}, {"date": "2017-03-08", "close": 5.95, "volume": 47177.0}, {"date": "2017-03-09", "close": 5.8, "volume": 57829.0}, {"date": "2017-03-10", "close": 5.6, "volume": 110053.0}, {"date": "2017-03-13", "close": 5.75, "volume": 83311.0}, {"date": "2017-03-14", "close": 5.85, "volume": 50501.0}, {"date": "2017-03-15", "close": 6.0, "volume": 138009.0}, {"date": "2017-03-16", "close": 6.0, "volume": 120140.0}, {"date": "2017-03-17", "close": 6.0, "volume": 187869.0}, {"date": "2017-03-20", "close": 6.1, "volume": 44931.0}, {"date": "2017-03-21", "close": 5.75, "volume": 83352.0}, {"date": "2017-03-22", "close": 5.65, "volume": 49027.0}, {"date": "2017-03-23", "close": 5.8, "volume": 123594.0}, {"date": "2017-03-24", "close": 5.85, "volume": 28844.0}, {"date": "2017-03-27", "close": 5.9, "volume": 41175.0}, {"date": "2017-03-28", "close": 6.0, "volume": 45229.0}, {"date": "2017-03-29", "close": 6.05, "volume": 33953.0}, {"date": "2017-03-30", "close": 6.1, "volume": 168999.0}, {"date": "2017-03-31", "close": 6.55, "volume": 300951.0}, {"date": "2017-04-03", "close": 6.45, "volume": 133945.0}, {"date": "2017-04-04", "close": 6.35, "volume": 364903.0}, {"date": "2017-04-05", "close": 6.35, "volume": 56616.0}, {"date": "2017-04-06", "close": 6.2, "volume": 73748.0}, {"date": "2017-04-07", "close": 6.2, "volume": 57032.0}, {"date": "2017-04-10", "close": 6.35, "volume": 36598.0}, {"date": "2017-04-11", "close": 6.55, "volume": 67733.0}, {"date": "2017-04-12", "close": 6.45, "volume": 67605.0}, {"date": "2017-04-13", "close": 6.2, "volume": 34768.0}, {"date": "2017-04-17", "close": 6.45, "volume": 46778.0}, {"date": "2017-04-18", "close": 6.2, "volume": 67523.0}, {"date": "2017-04-19", "close": 6.25, "volume": 43953.0}, {"date": "2017-04-20", "close": 6.4, "volume": 28251.0}, {"date": "2017-04-21", "close": 6.45, "volume": 32638.0}, {"date": "2017-04-24", "close": 6.5, "volume": 38540.0}, {"date": "2017-04-25", "close": 6.3, "volume": 103941.0}, {"date": "2017-04-26", "close": 6.6, "volume": 58243.0}, {"date": "2017-04-27", "close": 6.55, "volume": 38776.0}, {"date": "2017-04-28", "close": 6.45, "volume": 31474.0}, {"date": "2017-05-01", "close": 6.4, "volume": 51560.0}, {"date": "2017-05-02", "close": 6.4, "volume": 212575.0}, {"date": "2017-05-03", "close": 6.55, "volume": 52777.0}, {"date": "2017-05-04", "close": 6.8, "volume": 62446.0}, {"date": "2017-05-05", "close": 6.85, "volume": 87969.0}, {"date": "2017-05-08", "close": 6.9, "volume": 64597.0}, {"date": "2017-05-09", "close": 7.0, "volume": 121888.0}, {"date": "2017-05-10", "close": 6.85, "volume": 39741.0}, {"date": "2017-05-11", "close": 6.7, "volume": 56810.0}, {"date": "2017-05-12", "close": 6.5, "volume": 45157.0}, {"date": "2017-05-15", "close": 6.75, "volume": 38644.0}, {"date": "2017-05-16", "close": 6.7, "volume": 54315.0}, {"date": "2017-05-17", "close": 6.45, "volume": 86993.0}, {"date": "2017-05-18", "close": 6.6, "volume": 67794.0}, {"date": "2017-05-19", "close": 6.7, "volume": 77190.0}, {"date": "2017-05-22", "close": 6.75, "volume": 28613.0}, {"date": "2017-05-23", "close": 6.85, "volume": 80141.0}, {"date": "2017-05-24", "close": 7.0, "volume": 84256.0}, {"date": "2017-05-25", "close": 7.2, "volume": 140501.0}, {"date": "2017-05-26", "close": 6.85, "volume": 69743.0}, {"date": "2017-05-30", "close": 6.6, "volume": 183528.0}, {"date": "2017-05-31", "close": 6.9, "volume": 154745.0}, {"date": "2017-06-01", "close": 6.8, "volume": 80015.0}, {"date": "2017-06-02", "close": 7.05, "volume": 63554.0}, {"date": "2017-06-05", "close": 7.0, "volume": 58812.0}, {"date": "2017-06-06", "close": 7.0, "volume": 64717.0}, {"date": "2017-06-07", "close": 6.75, "volume": 46618.0}, {"date": "2017-06-08", "close": 6.65, "volume": 91753.0}, {"date": "2017-06-09", "close": 6.85, "volume": 45632.0}, {"date": "2017-06-12", "close": 6.8, "volume": 56995.0}, {"date": "2017-06-13", "close": 6.85, "volume": 34159.0}, {"date": "2017-06-14", "close": 6.7, "volume": 29791.0}, {"date": "2017-06-15", "close": 6.8, "volume": 38801.0}, {"date": "2017-06-16", "close": 6.8, "volume": 112719.0}, {"date": "2017-06-19", "close": 6.85, "volume": 35556.0}, {"date": "2017-06-20", "close": 6.8, "volume": 59574.0}, {"date": "2017-06-21", "close": 6.75, "volume": 53125.0}, {"date": "2017-06-22", "close": 6.95, "volume": 52585.0}, {"date": "2017-06-23", "close": 7.0, "volume": 322923.0}, {"date": "2017-06-26", "close": 7.15, "volume": 76258.0}, {"date": "2017-06-27", "close": 7.55, "volume": 210170.0}, {"date": "2017-06-28", "close": 7.35, "volume": 100067.0}, {"date": "2017-06-29", "close": 7.46, "volume": 113107.0}, {"date": "2017-06-30", "close": 7.7, "volume": 96802.0}, {"date": "2017-07-03", "close": 7.55, "volume": 55993.0}, {"date": "2017-07-05", "close": 7.2, "volume": 78311.0}, {"date": "2017-07-06", "close": 7.05, "volume": 42590.0}, {"date": "2017-07-07", "close": 7.15, "volume": 30278.0}, {"date": "2017-07-10", "close": 6.9, "volume": 69737.0}, {"date": "2017-07-11", "close": 6.9, "volume": 44594.0}, {"date": "2017-07-12", "close": 7.1, "volume": 30541.0}, {"date": "2017-07-13", "close": 7.0, "volume": 19668.0}, {"date": "2017-07-14", "close": 7.0, "volume": 34643.0}, {"date": "2017-07-17", "close": 7.1, "volume": 37054.0}, {"date": "2017-07-18", "close": 7.1, "volume": 19120.0}, {"date": "2017-07-19", "close": 6.8, "volume": 154088.0}, {"date": "2017-07-20", "close": 6.95, "volume": 41724.0}, {"date": "2017-07-21", "close": 6.6, "volume": 301555.0}, {"date": "2017-07-24", "close": 6.5, "volume": 102578.0}, {"date": "2017-07-25", "close": 6.6, "volume": 123801.0}, {"date": "2017-07-26", "close": 6.5, "volume": 92498.0}, {"date": "2017-07-27", "close": 6.5, "volume": 52623.0}, {"date": "2017-07-28", "close": 6.5, "volume": 46379.0}, {"date": "2017-07-31", "close": 6.55, "volume": 54314.0}, {"date": "2017-08-01", "close": 6.6, "volume": 35725.0}, {"date": "2017-08-02", "close": 6.6, "volume": 39545.0}, {"date": "2017-08-03", "close": 6.45, "volume": 43952.0}, {"date": "2017-08-04", "close": 6.5, "volume": 28548.0}, {"date": "2017-08-07", "close": 6.35, "volume": 55915.0}, {"date": "2017-08-08", "close": 6.25, "volume": 81031.0}, {"date": "2017-08-09", "close": 6.65, "volume": 61708.0}, {"date": "2017-08-10", "close": 6.85, "volume": 136938.0}, {"date": "2017-08-11", "close": 6.8, "volume": 93788.0}, {"date": "2017-08-14", "close": 7.0, "volume": 85456.0}, {"date": "2017-08-15", "close": 7.0, "volume": 71874.0}, {"date": "2017-08-16", "close": 7.0, "volume": 78775.0}, {"date": "2017-08-17", "close": 6.95, "volume": 89483.0}, {"date": "2017-08-18", "close": 7.0, "volume": 59293.0}, {"date": "2017-08-21", "close": 7.0, "volume": 49322.0}, {"date": "2017-08-22", "close": 7.15, "volume": 61725.0}, {"date": "2017-08-23", "close": 7.1, "volume": 37004.0}, {"date": "2017-08-24", "close": 7.05, "volume": 34758.0}, {"date": "2017-08-25", "close": 7.05, "volume": 38367.0}, {"date": "2017-08-28", "close": 7.15, "volume": 49787.0}, {"date": "2017-08-29", "close": 7.35, "volume": 47916.0}, {"date": "2017-08-30", "close": 7.3, "volume": 30868.0}, {"date": "2017-08-31", "close": 7.25, "volume": 55920.0}, {"date": "2017-09-01", "close": 7.3, "volume": 43827.0}, {"date": "2017-09-05", "close": 7.3, "volume": 33893.0}, {"date": "2017-09-06", "close": 7.3, "volume": 12181.0}, {"date": "2017-09-07", "close": 7.3, "volume": 23720.0}, {"date": "2017-09-08", "close": 7.25, "volume": 32964.0}, {"date": "2017-09-11", "close": 7.3, "volume": 25208.0}, {"date": "2017-09-12", "close": 7.3, "volume": 62095.0}, {"date": "2017-09-13", "close": 7.35, "volume": 23529.0}, {"date": "2017-09-14", "close": 7.35, "volume": 61284.0}, {"date": "2017-09-15", "close": 7.35, "volume": 88596.0}, {"date": "2017-09-18", "close": 7.45, "volume": 40342.0}, {"date": "2017-09-19", "close": 7.65, "volume": 88884.0}, {"date": "2017-09-20", "close": 7.55, "volume": 106381.0}, {"date": "2017-09-21", "close": 7.6, "volume": 88658.0}, {"date": "2017-09-22", "close": 7.75, "volume": 176323.0}, {"date": "2017-09-25", "close": 7.65, "volume": 79636.0}, {"date": "2017-09-26", "close": 7.95, "volume": 51190.0}, {"date": "2017-09-27", "close": 7.95, "volume": 118148.0}, {"date": "2017-09-28", "close": 7.85, "volume": 90164.0}, {"date": "2017-09-29", "close": 7.8, "volume": 56855.0}, {"date": "2017-10-02", "close": 7.8, "volume": 59445.0}, {"date": "2017-10-03", "close": 7.9, "volume": 59310.0}, {"date": "2017-10-04", "close": 7.95, "volume": 32768.0}, {"date": "2017-10-05", "close": 7.95, "volume": 67023.0}, {"date": "2017-10-06", "close": 7.85, "volume": 42137.0}, {"date": "2017-10-09", "close": 7.85, "volume": 38274.0}, {"date": "2017-10-10", "close": 7.95, "volume": 36070.0}, {"date": "2017-10-11", "close": 7.9, "volume": 25138.0}, {"date": "2017-10-12", "close": 7.95, "volume": 22440.0}, {"date": "2017-10-13", "close": 7.9, "volume": 29150.0}, {"date": "2017-10-16", "close": 7.85, "volume": 60545.0}, {"date": "2017-10-17", "close": 7.8, "volume": 46376.0}, {"date": "2017-10-18", "close": 7.7, "volume": 38460.0}, {"date": "2017-10-19", "close": 7.75, "volume": 29244.0}, {"date": "2017-10-20", "close": 7.7, "volume": 27721.0}, {"date": "2017-10-23", "close": 7.65, "volume": 19766.0}, {"date": "2017-10-24", "close": 7.75, "volume": 27232.0}, {"date": "2017-10-25", "close": 7.7, "volume": 166516.0}, {"date": "2017-10-26", "close": 8.0, "volume": 53105.0}, {"date": "2017-10-27", "close": 8.0, "volume": 91748.0}, {"date": "2017-10-30", "close": 7.8, "volume": 29301.0}, {"date": "2017-10-31", "close": 7.7, "volume": 50592.0}, {"date": "2017-11-01", "close": 7.95, "volume": 35350.0}, {"date": "2017-11-02", "close": 8.0, "volume": 53738.0}, {"date": "2017-11-03", "close": 7.85, "volume": 20727.0}, {"date": "2017-11-06", "close": 8.7, "volume": 598289.0}, {"date": "2017-11-07", "close": 8.7, "volume": 233636.0}, {"date": "2017-11-08", "close": 8.7, "volume": 118293.0}, {"date": "2017-11-09", "close": 8.7, "volume": 119475.0}, {"date": "2017-11-10", "close": 8.7, "volume": 94234.0}, {"date": "2017-11-13", "close": 8.7, "volume": 32309.0}, {"date": "2017-11-14", "close": 8.5, "volume": 49202.0}, {"date": "2017-11-15", "close": 8.2, "volume": 63284.0}, {"date": "2017-11-16", "close": 8.5, "volume": 39157.0}, {"date": "2017-11-17", "close": 8.4, "volume": 29963.0}, {"date": "2017-11-20", "close": 8.5, "volume": 22865.0}, {"date": "2017-11-21", "close": 8.5, "volume": 93018.0}, {"date": "2017-11-22", "close": 8.4, "volume": 26663.0}, {"date": "2017-11-24", "close": 8.4, "volume": 19150.0}, {"date": "2017-11-27", "close": 8.55, "volume": 40347.0}, {"date": "2017-11-28", "close": 8.65, "volume": 65818.0}, {"date": "2017-11-29", "close": 8.7, "volume": 71490.0}, {"date": "2017-11-30", "close": 8.5, "volume": 80219.0}, {"date": "2017-12-01", "close": 8.6, "volume": 38765.0}, {"date": "2017-12-04", "close": 8.75, "volume": 70262.0}, {"date": "2017-12-05", "close": 8.6, "volume": 46721.0}, {"date": "2017-12-06", "close": 8.9, "volume": 77898.0}, {"date": "2017-12-07", "close": 8.85, "volume": 67252.0}, {"date": "2017-12-08", "close": 8.85, "volume": 57402.0}, {"date": "2017-12-11", "close": 8.65, "volume": 44934.0}, {"date": "2017-12-12", "close": 8.7, "volume": 29502.0}, {"date": "2017-12-13", "close": 8.7, "volume": 21441.0}, {"date": "2017-12-14", "close": 8.45, "volume": 27906.0}, {"date": "2017-12-15", "close": 8.7, "volume": 82488.0}, {"date": "2017-12-18", "close": 8.5, "volume": 56288.0}, {"date": "2017-12-19", "close": 8.6, "volume": 51241.0}, {"date": "2017-12-20", "close": 8.65, "volume": 26373.0}, {"date": "2017-12-21", "close": 8.5, "volume": 33695.0}, {"date": "2017-12-22", "close": 8.45, "volume": 38472.0}, {"date": "2017-12-26", "close": 8.4, "volume": 38867.0}, {"date": "2017-12-27", "close": 8.6, "volume": 51424.0}, {"date": "2017-12-28", "close": 8.5, "volume": 107328.0}, {"date": "2017-12-29", "close": 8.6, "volume": 44587.0}, {"date": "2018-01-02", "close": 8.7, "volume": 37778.0}, {"date": "2018-01-03", "close": 8.8, "volume": 165628.0}, {"date": "2018-01-04", "close": 9.0, "volume": 158454.0}, {"date": "2018-01-05", "close": 8.75, "volume": 32105.0}, {"date": "2018-01-08", "close": 8.0, "volume": 242870.0}, {"date": "2018-01-09", "close": 7.85, "volume": 270819.0}, {"date": "2018-01-10", "close": 8.65, "volume": 82536.0}, {"date": "2018-01-11", "close": 8.75, "volume": 182081.0}, {"date": "2018-01-12", "close": 9.0, "volume": 73439.0}, {"date": "2018-01-16", "close": 8.9, "volume": 139570.0}, {"date": "2018-01-17", "close": 8.95, "volume": 88043.0}, {"date": "2018-01-18", "close": 9.0, "volume": 66395.0}, {"date": "2018-01-19", "close": 9.25, "volume": 62771.0}, {"date": "2018-01-22", "close": 9.1, "volume": 59310.0}, {"date": "2018-01-23", "close": 9.25, "volume": 43184.0}, {"date": "2018-01-24", "close": 9.3, "volume": 78575.0}, {"date": "2018-01-25", "close": 9.35, "volume": 44826.0}, {"date": "2018-01-26", "close": 9.4, "volume": 27906.0}, {"date": "2018-01-29", "close": 9.2, "volume": 118930.0}, {"date": "2018-01-30", "close": 8.85, "volume": 75861.0}, {"date": "2018-01-31", "close": 8.7, "volume": 51230.0}, {"date": "2018-02-01", "close": 8.75, "volume": 58290.0}, {"date": "2018-02-02", "close": 8.35, "volume": 72449.0}, {"date": "2018-02-05", "close": 8.3, "volume": 79551.0}, {"date": "2018-02-06", "close": 8.35, "volume": 64989.0}, {"date": "2018-02-07", "close": 8.3, "volume": 41140.0}, {"date": "2018-02-08", "close": 8.05, "volume": 67810.0}, {"date": "2018-02-09", "close": 8.05, "volume": 67765.0}, {"date": "2018-02-12", "close": 8.2, "volume": 34023.0}, {"date": "2018-02-13", "close": 8.35, "volume": 35289.0}, {"date": "2018-02-14", "close": 8.5, "volume": 54357.0}, {"date": "2018-02-15", "close": 8.4, "volume": 30790.0}, {"date": "2018-02-16", "close": 8.5, "volume": 41765.0}, {"date": "2018-02-20", "close": 8.3, "volume": 48611.0}, {"date": "2018-02-21", "close": 8.45, "volume": 37645.0}, {"date": "2018-02-22", "close": 8.45, "volume": 36737.0}, {"date": "2018-02-23", "close": 8.2, "volume": 49957.0}, {"date": "2018-02-26", "close": 8.4, "volume": 47810.0}, {"date": "2018-02-27", "close": 8.3, "volume": 30497.0}, {"date": "2018-02-28", "close": 8.15, "volume": 38162.0}, {"date": "2018-03-01", "close": 8.15, "volume": 38817.0}, {"date": "2018-03-02", "close": 8.3, "volume": 37291.0}, {"date": "2018-03-05", "close": 8.35, "volume": 53535.0}, {"date": "2018-03-06", "close": 9.9, "volume": 489228.0}, {"date": "2018-03-07", "close": 9.95, "volume": 156872.0}, {"date": "2018-03-08", "close": 10.05, "volume": 240522.0}, {"date": "2018-03-09", "close": 10.75, "volume": 241812.0}, {"date": "2018-03-12", "close": 10.7, "volume": 236847.0}, {"date": "2018-03-13", "close": 11.1, "volume": 281212.0}, {"date": "2018-03-14", "close": 11.5, "volume": 221126.0}, {"date": "2018-03-15", "close": 11.6, "volume": 214185.0}, {"date": "2018-03-16", "close": 11.45, "volume": 270587.0}, {"date": "2018-03-19", "close": 11.7, "volume": 247993.0}, {"date": "2018-03-20", "close": 12.1, "volume": 325996.0}, {"date": "2018-03-21", "close": 11.9, "volume": 213817.0}, {"date": "2018-03-22", "close": 12.0, "volume": 122174.0}, {"date": "2018-03-23", "close": 11.95, "volume": 163902.0}, {"date": "2018-03-26", "close": 11.95, "volume": 265594.0}, {"date": "2018-03-27", "close": 11.85, "volume": 167029.0}, {"date": "2018-03-28", "close": 11.85, "volume": 421229.0}, {"date": "2018-03-29", "close": 13.0, "volume": 379983.0}, {"date": "2018-04-02", "close": 12.4, "volume": 189290.0}, {"date": "2018-04-03", "close": 12.5, "volume": 141602.0}, {"date": "2018-04-04", "close": 12.75, "volume": 439386.0}, {"date": "2018-04-05", "close": 12.95, "volume": 206153.0}, {"date": "2018-04-06", "close": 12.55, "volume": 131356.0}, {"date": "2018-04-09", "close": 12.2, "volume": 164598.0}, {"date": "2018-04-10", "close": 12.45, "volume": 141423.0}, {"date": "2018-04-11", "close": 12.2, "volume": 163627.0}, {"date": "2018-04-12", "close": 12.15, "volume": 97319.0}, {"date": "2018-04-13", "close": 12.1, "volume": 111035.0}, {"date": "2018-04-16", "close": 12.1, "volume": 103345.0}, {"date": "2018-04-17", "close": 12.1, "volume": 118269.0}, {"date": "2018-04-18", "close": 12.65, "volume": 211007.0}, {"date": "2018-04-19", "close": 12.65, "volume": 206617.0}, {"date": "2018-04-20", "close": 12.4, "volume": 317917.0}, {"date": "2018-04-23", "close": 12.25, "volume": 123924.0}, {"date": "2018-04-24", "close": 12.2, "volume": 116372.0}, {"date": "2018-04-25", "close": 11.95, "volume": 71419.0}, {"date": "2018-04-26", "close": 11.9, "volume": 74299.0}, {"date": "2018-04-27", "close": 12.0, "volume": 108395.0}, {"date": "2018-04-30", "close": 11.85, "volume": 179030.0}, {"date": "2018-05-01", "close": 11.6, "volume": 276566.0}, {"date": "2018-05-02", "close": 11.3, "volume": 221689.0}, {"date": "2018-05-03", "close": 11.55, "volume": 114678.0}, {"date": "2018-05-04", "close": 11.45, "volume": 187003.0}, {"date": "2018-05-07", "close": 11.25, "volume": 161647.0}, {"date": "2018-05-08", "close": 11.6, "volume": 141265.0}, {"date": "2018-05-09", "close": 11.05, "volume": 123115.0}, {"date": "2018-05-10", "close": 11.1, "volume": 112697.0}, {"date": "2018-05-11", "close": 11.25, "volume": 77460.0}, {"date": "2018-05-14", "close": 11.25, "volume": 98788.0}, {"date": "2018-05-15", "close": 11.15, "volume": 72276.0}, {"date": "2018-05-16", "close": 11.2, "volume": 87535.0}, {"date": "2018-05-17", "close": 11.1, "volume": 90982.0}, {"date": "2018-05-18", "close": 11.65, "volume": 234621.0}, {"date": "2018-05-21", "close": 11.65, "volume": 76963.0}, {"date": "2018-05-22", "close": 11.4, "volume": 73325.0}, {"date": "2018-05-23", "close": 11.4, "volume": 35572.0}, {"date": "2018-05-24", "close": 11.55, "volume": 53887.0}, {"date": "2018-05-25", "close": 11.4, "volume": 101326.0}, {"date": "2018-05-29", "close": 11.9, "volume": 160971.0}, {"date": "2018-05-30", "close": 12.25, "volume": 118708.0}, {"date": "2018-05-31", "close": 11.95, "volume": 107286.0}, {"date": "2018-06-01", "close": 12.0, "volume": 106451.0}, {"date": "2018-06-04", "close": 12.05, "volume": 86911.0}, {"date": "2018-06-05", "close": 12.25, "volume": 95058.0}, {"date": "2018-06-06", "close": 12.45, "volume": 140059.0}, {"date": "2018-06-07", "close": 12.05, "volume": 71967.0}, {"date": "2018-06-08", "close": 11.75, "volume": 116901.0}, {"date": "2018-06-11", "close": 11.85, "volume": 83582.0}, {"date": "2018-06-12", "close": 11.85, "volume": 68908.0}, {"date": "2018-06-13", "close": 11.8, "volume": 121465.0}, {"date": "2018-06-14", "close": 11.7, "volume": 73893.0}, {"date": "2018-06-15", "close": 11.95, "volume": 172601.0}, {"date": "2018-06-18", "close": 12.1, "volume": 100985.0}, {"date": "2018-06-19", "close": 12.35, "volume": 91563.0}, {"date": "2018-06-20", "close": 12.4, "volume": 98490.0}, {"date": "2018-06-21", "close": 12.05, "volume": 106348.0}, {"date": "2018-06-22", "close": 12.2, "volume": 237138.0}, {"date": "2018-06-25", "close": 11.8, "volume": 184586.0}, {"date": "2018-06-26", "close": 11.85, "volume": 70017.0}, {"date": "2018-06-27", "close": 11.75, "volume": 121746.0}, {"date": "2018-06-28", "close": 11.9, "volume": 208231.0}, {"date": "2018-06-29", "close": 12.0, "volume": 213714.0}, {"date": "2018-07-02", "close": 12.35, "volume": 86905.0}, {"date": "2018-07-03", "close": 12.4, "volume": 52187.0}, {"date": "2018-07-05", "close": 13.0, "volume": 195990.0}, {"date": "2018-07-06", "close": 13.45, "volume": 251815.0}, {"date": "2018-07-09", "close": 13.2, "volume": 171121.0}, {"date": "2018-07-10", "close": 13.05, "volume": 108445.0}, {"date": "2018-07-11", "close": 13.15, "volume": 127234.0}, {"date": "2018-07-12", "close": 13.25, "volume": 72586.0}, {"date": "2018-07-13", "close": 13.2, "volume": 58535.0}, {"date": "2018-07-16", "close": 13.05, "volume": 72759.0}, {"date": "2018-07-17", "close": 12.95, "volume": 58496.0}, {"date": "2018-07-18", "close": 12.85, "volume": 90558.0}, {"date": "2018-07-19", "close": 12.85, "volume": 77806.0}, {"date": "2018-07-20", "close": 12.75, "volume": 171549.0}, {"date": "2018-07-23", "close": 12.75, "volume": 40676.0}, {"date": "2018-07-24", "close": 12.75, "volume": 68871.0}, {"date": "2018-07-25", "close": 12.85, "volume": 124175.0}, {"date": "2018-07-26", "close": 12.95, "volume": 69462.0}, {"date": "2018-07-27", "close": 12.9, "volume": 60258.0}, {"date": "2018-07-30", "close": 12.8, "volume": 70310.0}, {"date": "2018-07-31", "close": 13.4, "volume": 198420.0}, {"date": "2018-08-01", "close": 13.25, "volume": 39294.0}, {"date": "2018-08-02", "close": 13.3, "volume": 60959.0}, {"date": "2018-08-03", "close": 13.65, "volume": 150177.0}, {"date": "2018-08-06", "close": 14.35, "volume": 196700.0}, {"date": "2018-08-07", "close": 14.45, "volume": 346486.0}, {"date": "2018-08-08", "close": 14.4, "volume": 192293.0}, {"date": "2018-08-09", "close": 14.15, "volume": 187395.0}, {"date": "2018-08-10", "close": 14.15, "volume": 98502.0}, {"date": "2018-08-13", "close": 14.4, "volume": 153786.0}, {"date": "2018-08-14", "close": 14.75, "volume": 146939.0}, {"date": "2018-08-15", "close": 14.4, "volume": 163353.0}, {"date": "2018-08-16", "close": 14.7, "volume": 311125.0}, {"date": "2018-08-17", "close": 14.85, "volume": 80058.0}, {"date": "2018-08-20", "close": 14.6, "volume": 98177.0}, {"date": "2018-08-21", "close": 14.75, "volume": 47763.0}, {"date": "2018-08-22", "close": 14.4, "volume": 144533.0}, {"date": "2018-08-23", "close": 14.4, "volume": 168022.0}, {"date": "2018-08-24", "close": 14.7, "volume": 76667.0}, {"date": "2018-08-27", "close": 14.45, "volume": 54814.0}, {"date": "2018-08-28", "close": 14.45, "volume": 45951.0}, {"date": "2018-08-29", "close": 14.45, "volume": 52548.0}, {"date": "2018-08-30", "close": 14.45, "volume": 106649.0}, {"date": "2018-08-31", "close": 14.35, "volume": 56713.0}, {"date": "2018-09-04", "close": 14.3, "volume": 92948.0}, {"date": "2018-09-05", "close": 14.2, "volume": 61895.0}, {"date": "2018-09-06", "close": 13.75, "volume": 114738.0}, {"date": "2018-09-07", "close": 13.7, "volume": 91807.0}, {"date": "2018-09-10", "close": 13.7, "volume": 46265.0}, {"date": "2018-09-11", "close": 13.65, "volume": 45263.0}, {"date": "2018-09-12", "close": 13.7, "volume": 80290.0}, {"date": "2018-09-13", "close": 13.6, "volume": 49088.0}, {"date": "2018-09-14", "close": 13.3, "volume": 144362.0}, {"date": "2018-09-17", "close": 13.45, "volume": 149812.0}, {"date": "2018-09-18", "close": 13.6, "volume": 87712.0}, {"date": "2018-09-19", "close": 13.4, "volume": 127858.0}, {"date": "2018-09-20", "close": 13.35, "volume": 83010.0}, {"date": "2018-09-21", "close": 13.4, "volume": 163273.0}, {"date": "2018-09-24", "close": 13.7, "volume": 108601.0}, {"date": "2018-09-25", "close": 13.65, "volume": 51087.0}, {"date": "2018-09-26", "close": 13.4, "volume": 51368.0}, {"date": "2018-09-27", "close": 13.4, "volume": 111538.0}, {"date": "2018-09-28", "close": 13.65, "volume": 242550.0}, {"date": "2018-10-01", "close": 13.74, "volume": 139257.0}, {"date": "2018-10-02", "close": 13.71, "volume": 71193.0}, {"date": "2018-10-03", "close": 13.88, "volume": 104043.0}, {"date": "2018-10-04", "close": 12.77, "volume": 581019.0}, {"date": "2018-10-05", "close": 12.76, "volume": 156343.0}, {"date": "2018-10-08", "close": 12.6, "volume": 139212.0}, {"date": "2018-10-09", "close": 12.65, "volume": 99667.0}, {"date": "2018-10-10", "close": 12.35, "volume": 210998.0}, {"date": "2018-10-11", "close": 12.15, "volume": 178036.0}, {"date": "2018-10-12", "close": 12.07, "volume": 147671.0}, {"date": "2018-10-15", "close": 12.15, "volume": 87087.0}, {"date": "2018-10-16", "close": 12.63, "volume": 65144.0}, {"date": "2018-10-17", "close": 12.51, "volume": 75384.0}, {"date": "2018-10-18", "close": 12.56, "volume": 119106.0}, {"date": "2018-10-19", "close": 12.48, "volume": 114336.0}, {"date": "2018-10-22", "close": 12.72, "volume": 108920.0}, {"date": "2018-10-23", "close": 12.48, "volume": 79245.0}, {"date": "2018-10-24", "close": 12.35, "volume": 142152.0}, {"date": "2018-10-25", "close": 12.6, "volume": 79570.0}, {"date": "2018-10-26", "close": 12.61, "volume": 91280.0}, {"date": "2018-10-29", "close": 12.78, "volume": 108980.0}, {"date": "2018-10-30", "close": 14.53, "volume": 559599.0}, {"date": "2018-10-31", "close": 16.37, "volume": 472975.0}, {"date": "2018-11-01", "close": 15.8, "volume": 329593.0}, {"date": "2018-11-02", "close": 15.67, "volume": 199427.0}, {"date": "2018-11-05", "close": 15.4, "volume": 159718.0}, {"date": "2018-11-06", "close": 15.31, "volume": 162694.0}, {"date": "2018-11-07", "close": 15.5, "volume": 250142.0}, {"date": "2018-11-08", "close": 15.24, "volume": 72987.0}, {"date": "2018-11-09", "close": 14.93, "volume": 85813.0}, {"date": "2018-11-12", "close": 14.36, "volume": 78229.0}, {"date": "2018-11-13", "close": 14.3, "volume": 63827.0}, {"date": "2018-11-14", "close": 14.52, "volume": 126204.0}, {"date": "2018-11-15", "close": 14.75, "volume": 104767.0}, {"date": "2018-11-16", "close": 14.83, "volume": 142287.0}, {"date": "2018-11-19", "close": 14.37, "volume": 151341.0}, {"date": "2018-11-20", "close": 13.68, "volume": 127098.0}, {"date": "2018-11-21", "close": 14.0, "volume": 57744.0}, {"date": "2018-11-23", "close": 14.11, "volume": 35115.0}, {"date": "2018-11-26", "close": 14.6, "volume": 84108.0}, {"date": "2018-11-27", "close": 14.73, "volume": 84426.0}, {"date": "2018-11-28", "close": 15.75, "volume": 235726.0}, {"date": "2018-11-29", "close": 15.81, "volume": 151284.0}, {"date": "2018-11-30", "close": 15.72, "volume": 156721.0}, {"date": "2018-12-03", "close": 15.41, "volume": 108275.0}, {"date": "2018-12-04", "close": 14.95, "volume": 135848.0}, {"date": "2018-12-06", "close": 15.23, "volume": 106123.0}, {"date": "2018-12-07", "close": 14.68, "volume": 82404.0}, {"date": "2018-12-10", "close": 14.72, "volume": 75053.0}, {"date": "2018-12-11", "close": 14.72, "volume": 41089.0}, {"date": "2018-12-12", "close": 15.43, "volume": 152511.0}, {"date": "2018-12-13", "close": 15.26, "volume": 75904.0}, {"date": "2018-12-14", "close": 15.25, "volume": 94997.0}, {"date": "2018-12-17", "close": 14.71, "volume": 79727.0}, {"date": "2018-12-18", "close": 14.69, "volume": 100083.0}, {"date": "2018-12-19", "close": 14.58, "volume": 151092.0}, {"date": "2018-12-20", "close": 14.25, "volume": 158686.0}, {"date": "2018-12-21", "close": 13.68, "volume": 251350.0}, {"date": "2018-12-24", "close": 13.37, "volume": 103390.0}, {"date": "2018-12-26", "close": 14.2, "volume": 75376.0}, {"date": "2018-12-27", "close": 14.07, "volume": 116939.0}, {"date": "2018-12-28", "close": 14.06, "volume": 89543.0}, {"date": "2018-12-31", "close": 14.1, "volume": 106608.0}, {"date": "2019-01-02", "close": 14.07, "volume": 72281.0}, {"date": "2019-01-03", "close": 13.61, "volume": 83412.0}, {"date": "2019-01-04", "close": 14.54, "volume": 178156.0}, {"date": "2019-01-07", "close": 14.95, "volume": 88881.0}, {"date": "2019-01-08", "close": 15.07, "volume": 83097.0}, {"date": "2019-01-09", "close": 15.11, "volume": 96774.0}, {"date": "2019-01-10", "close": 15.05, "volume": 84628.0}, {"date": "2019-01-11", "close": 15.25, "volume": 105417.0}, {"date": "2019-01-14", "close": 14.95, "volume": 85504.0}, {"date": "2019-01-15", "close": 15.09, "volume": 62842.0}, {"date": "2019-01-16", "close": 14.9, "volume": 174225.0}, {"date": "2019-01-17", "close": 15.03, "volume": 61598.0}, {"date": "2019-01-18", "close": 15.22, "volume": 254447.0}, {"date": "2019-01-22", "close": 14.41, "volume": 131862.0}, {"date": "2019-01-23", "close": 14.65, "volume": 65010.0}, {"date": "2019-01-24", "close": 14.74, "volume": 44713.0}, {"date": "2019-01-25", "close": 14.71, "volume": 36299.0}, {"date": "2019-01-28", "close": 14.63, "volume": 45828.0}, {"date": "2019-01-29", "close": 14.64, "volume": 48110.0}, {"date": "2019-01-30", "close": 14.83, "volume": 106732.0}, {"date": "2019-01-31", "close": 14.93, "volume": 62033.0}, {"date": "2019-02-01", "close": 15.06, "volume": 82891.0}, {"date": "2019-02-04", "close": 15.24, "volume": 74389.0}, {"date": "2019-02-05", "close": 15.2, "volume": 97707.0}, {"date": "2019-02-06", "close": 14.93, "volume": 46162.0}, {"date": "2019-02-07", "close": 14.75, "volume": 79158.0}, {"date": "2019-02-08", "close": 14.81, "volume": 72001.0}, {"date": "2019-02-11", "close": 14.87, "volume": 60599.0}, {"date": "2019-02-12", "close": 14.94, "volume": 68148.0}, {"date": "2019-02-13", "close": 14.89, "volume": 48613.0}, {"date": "2019-02-14", "close": 14.83, "volume": 60919.0}, {"date": "2019-02-15", "close": 15.23, "volume": 115374.0}, {"date": "2019-02-19", "close": 15.21, "volume": 88050.0}, {"date": "2019-02-20", "close": 16.23, "volume": 456510.0}, {"date": "2019-02-21", "close": 16.56, "volume": 200373.0}, {"date": "2019-02-22", "close": 16.76, "volume": 269477.0}, {"date": "2019-02-25", "close": 16.5, "volume": 85611.0}, {"date": "2019-02-26", "close": 16.55, "volume": 45234.0}, {"date": "2019-02-27", "close": 16.34, "volume": 41729.0}, {"date": "2019-02-28", "close": 16.37, "volume": 77933.0}, {"date": "2019-03-01", "close": 16.54, "volume": 63113.0}, {"date": "2019-03-04", "close": 17.27, "volume": 225689.0}, {"date": "2019-03-05", "close": 17.95, "volume": 301567.0}, {"date": "2019-03-06", "close": 17.51, "volume": 296156.0}, {"date": "2019-03-07", "close": 17.76, "volume": 147837.0}, {"date": "2019-03-08", "close": 16.23, "volume": 295151.0}, {"date": "2019-03-11", "close": 16.15, "volume": 438227.0}, {"date": "2019-03-12", "close": 16.22, "volume": 163054.0}, {"date": "2019-03-13", "close": 16.23, "volume": 101590.0}, {"date": "2019-03-14", "close": 16.26, "volume": 73753.0}, {"date": "2019-03-15", "close": 17.24, "volume": 334982.0}, {"date": "2019-03-18", "close": 17.3, "volume": 186182.0}, {"date": "2019-03-19", "close": 17.29, "volume": 108034.0}, {"date": "2019-03-20", "close": 17.27, "volume": 127559.0}, {"date": "2019-03-21", "close": 17.1, "volume": 122644.0}, {"date": "2019-03-22", "close": 16.71, "volume": 149773.0}, {"date": "2019-03-25", "close": 16.32, "volume": 191042.0}, {"date": "2019-03-26", "close": 16.19, "volume": 124103.0}, {"date": "2019-03-27", "close": 16.11, "volume": 107634.0}, {"date": "2019-03-28", "close": 16.21, "volume": 56620.0}, {"date": "2019-03-29", "close": 16.18, "volume": 170168.0}, {"date": "2019-04-01", "close": 16.24, "volume": 141249.0}, {"date": "2019-04-02", "close": 16.3, "volume": 68518.0}, {"date": "2019-04-03", "close": 16.29, "volume": 144842.0}, {"date": "2019-04-04", "close": 16.28, "volume": 99767.0}, {"date": "2019-04-05", "close": 16.45, "volume": 87555.0}, {"date": "2019-04-08", "close": 16.43, "volume": 92176.0}, {"date": "2019-04-09", "close": 16.3, "volume": 54617.0}, {"date": "2019-04-10", "close": 16.48, "volume": 77058.0}, {"date": "2019-04-11", "close": 16.48, "volume": 90943.0}, {"date": "2019-04-12", "close": 16.49, "volume": 159078.0}, {"date": "2019-04-15", "close": 16.32, "volume": 138263.0}, {"date": "2019-04-16", "close": 16.34, "volume": 69848.0}, {"date": "2019-04-17", "close": 16.1, "volume": 136888.0}, {"date": "2019-04-18", "close": 16.31, "volume": 50546.0}, {"date": "2019-04-22", "close": 16.29, "volume": 84204.0}, {"date": "2019-04-23", "close": 16.32, "volume": 51175.0}, {"date": "2019-04-24", "close": 16.33, "volume": 44197.0}, {"date": "2019-04-25", "close": 16.34, "volume": 64989.0}, {"date": "2019-04-26", "close": 16.3, "volume": 174678.0}, {"date": "2019-04-29", "close": 16.64, "volume": 94059.0}, {"date": "2019-04-30", "close": 15.06, "volume": 553941.0}, {"date": "2019-05-01", "close": 15.1, "volume": 418312.0}, {"date": "2019-05-02", "close": 15.12, "volume": 159468.0}, {"date": "2019-05-03", "close": 15.22, "volume": 143107.0}, {"date": "2019-05-06", "close": 15.13, "volume": 176941.0}, {"date": "2019-05-07", "close": 15.18, "volume": 150712.0}, {"date": "2019-05-08", "close": 15.23, "volume": 127244.0}, {"date": "2019-05-09", "close": 15.4, "volume": 107740.0}, {"date": "2019-05-10", "close": 15.43, "volume": 99778.0}, {"date": "2019-05-13", "close": 15.12, "volume": 97844.0}, {"date": "2019-05-14", "close": 15.19, "volume": 130129.0}, {"date": "2019-05-15", "close": 15.23, "volume": 95597.0}, {"date": "2019-05-16", "close": 15.7, "volume": 111810.0}, {"date": "2019-05-17", "close": 15.78, "volume": 106888.0}, {"date": "2019-05-20", "close": 15.67, "volume": 102673.0}, {"date": "2019-05-21", "close": 15.85, "volume": 84943.0}, {"date": "2019-05-22", "close": 15.52, "volume": 97722.0}, {"date": "2019-05-23", "close": 15.37, "volume": 78230.0}, {"date": "2019-05-24", "close": 15.12, "volume": 144105.0}, {"date": "2019-05-28", "close": 15.18, "volume": 298548.0}, {"date": "2019-05-29", "close": 15.04, "volume": 131671.0}, {"date": "2019-05-30", "close": 15.12, "volume": 94720.0}, {"date": "2019-05-31", "close": 14.5, "volume": 138180.0}, {"date": "2019-06-03", "close": 14.51, "volume": 116101.0}, {"date": "2019-06-04", "close": 14.7, "volume": 92375.0}, {"date": "2019-06-05", "close": 14.64, "volume": 95202.0}, {"date": "2019-06-06", "close": 14.24, "volume": 109550.0}, {"date": "2019-06-07", "close": 14.13, "volume": 146864.0}, {"date": "2019-06-10", "close": 13.92, "volume": 116269.0}, {"date": "2019-06-11", "close": 13.76, "volume": 100241.0}, {"date": "2019-06-12", "close": 13.9, "volume": 100596.0}, {"date": "2019-06-13", "close": 14.31, "volume": 93347.0}, {"date": "2019-06-14", "close": 14.27, "volume": 48118.0}, {"date": "2019-06-17", "close": 14.1, "volume": 70497.0}, {"date": "2019-06-18", "close": 14.19, "volume": 81987.0}, {"date": "2019-06-19", "close": 14.38, "volume": 217854.0}, {"date": "2019-06-20", "close": 14.46, "volume": 110075.0}, {"date": "2019-06-21", "close": 14.35, "volume": 117083.0}, {"date": "2019-06-24", "close": 14.33, "volume": 98104.0}, {"date": "2019-06-25", "close": 14.26, "volume": 97092.0}, {"date": "2019-06-26", "close": 14.35, "volume": 127327.0}, {"date": "2019-06-27", "close": 14.56, "volume": 393068.0}, {"date": "2019-06-28", "close": 14.73, "volume": 463711.0}, {"date": "2019-07-01", "close": 14.75, "volume": 154842.0}, {"date": "2019-07-02", "close": 14.49, "volume": 73349.0}, {"date": "2019-07-03", "close": 14.65, "volume": 57820.0}, {"date": "2019-07-05", "close": 14.67, "volume": 70642.0}, {"date": "2019-07-08", "close": 14.79, "volume": 61422.0}, {"date": "2019-07-09", "close": 14.5, "volume": 77530.0}, {"date": "2019-07-10", "close": 14.58, "volume": 82282.0}, {"date": "2019-07-11", "close": 14.33, "volume": 79589.0}, {"date": "2019-07-12", "close": 14.29, "volume": 100215.0}, {"date": "2019-07-15", "close": 14.14, "volume": 69121.0}, {"date": "2019-07-16", "close": 14.27, "volume": 80983.0}, {"date": "2019-07-17", "close": 14.31, "volume": 72566.0}, {"date": "2019-07-18", "close": 14.26, "volume": 75527.0}, {"date": "2019-07-19", "close": 14.11, "volume": 94618.0}, {"date": "2019-07-22", "close": 14.17, "volume": 65946.0}, {"date": "2019-07-23", "close": 14.23, "volume": 92839.0}, {"date": "2019-07-24", "close": 14.6, "volume": 89418.0}, {"date": "2019-07-25", "close": 14.25, "volume": 55133.0}, {"date": "2019-07-26", "close": 14.3, "volume": 47867.0}, {"date": "2019-07-29", "close": 14.24, "volume": 47236.0}, {"date": "2019-07-30", "close": 14.31, "volume": 61462.0}, {"date": "2019-07-31", "close": 14.25, "volume": 111000.0}, {"date": "2019-08-01", "close": 14.17, "volume": 74458.0}, {"date": "2019-08-02", "close": 14.1, "volume": 141274.0}, {"date": "2019-08-05", "close": 13.46, "volume": 113888.0}, {"date": "2019-08-06", "close": 13.37, "volume": 107930.0}, {"date": "2019-08-07", "close": 13.23, "volume": 103102.0}, {"date": "2019-08-08", "close": 14.47, "volume": 135040.0}, {"date": "2019-08-09", "close": 14.4, "volume": 86495.0}, {"date": "2019-08-12", "close": 14.35, "volume": 64326.0}, {"date": "2019-08-13", "close": 14.22, "volume": 101179.0}, {"date": "2019-08-14", "close": 13.87, "volume": 68609.0}, {"date": "2019-08-15", "close": 14.3, "volume": 64773.0}, {"date": "2019-08-16", "close": 14.74, "volume": 97647.0}, {"date": "2019-08-19", "close": 14.7, "volume": 107946.0}, {"date": "2019-08-20", "close": 14.54, "volume": 43284.0}, {"date": "2019-08-21", "close": 14.71, "volume": 45353.0}, {"date": "2019-08-22", "close": 14.61, "volume": 37854.0}, {"date": "2019-08-23", "close": 14.27, "volume": 89594.0}, {"date": "2019-08-26", "close": 14.87, "volume": 102068.0}, {"date": "2019-08-27", "close": 14.45, "volume": 137359.0}, {"date": "2019-08-28", "close": 14.4, "volume": 81606.0}, {"date": "2019-08-29", "close": 14.45, "volume": 162442.0}, {"date": "2019-08-30", "close": 14.4, "volume": 82072.0}, {"date": "2019-09-03", "close": 14.2, "volume": 106224.0}, {"date": "2019-09-04", "close": 14.13, "volume": 111106.0}, {"date": "2019-09-05", "close": 14.2, "volume": 220511.0}, {"date": "2019-09-06", "close": 14.06, "volume": 107619.0}, {"date": "2019-09-09", "close": 14.09, "volume": 277334.0}, {"date": "2019-09-10", "close": 14.54, "volume": 133428.0}, {"date": "2019-09-11", "close": 15.24, "volume": 132496.0}, {"date": "2019-09-12", "close": 15.2, "volume": 67163.0}, {"date": "2019-09-13", "close": 15.19, "volume": 75644.0}, {"date": "2019-09-16", "close": 15.25, "volume": 80799.0}, {"date": "2019-09-17", "close": 15.24, "volume": 77661.0}, {"date": "2019-09-18", "close": 15.11, "volume": 116718.0}, {"date": "2019-09-19", "close": 15.15, "volume": 62132.0}, {"date": "2019-09-20", "close": 15.23, "volume": 136159.0}, {"date": "2019-09-23", "close": 15.94, "volume": 429834.0}, {"date": "2019-09-24", "close": 16.07, "volume": 288371.0}, {"date": "2019-09-25", "close": 16.29, "volume": 146929.0}, {"date": "2019-09-26", "close": 15.95, "volume": 127579.0}, {"date": "2019-09-27", "close": 15.87, "volume": 441373.0}, {"date": "2019-09-30", "close": 16.07, "volume": 199704.0}, {"date": "2019-10-01", "close": 16.08, "volume": 117963.0}, {"date": "2019-10-02", "close": 15.0, "volume": 205385.0}, {"date": "2019-10-03", "close": 14.58, "volume": 97487.0}, {"date": "2019-10-04", "close": 14.65, "volume": 77083.0}, {"date": "2019-10-07", "close": 14.55, "volume": 49160.0}, {"date": "2019-10-08", "close": 14.43, "volume": 121882.0}, {"date": "2019-10-09", "close": 14.19, "volume": 68406.0}, {"date": "2019-10-10", "close": 14.4, "volume": 71449.0}, {"date": "2019-10-11", "close": 14.72, "volume": 143019.0}, {"date": "2019-10-14", "close": 14.33, "volume": 64592.0}, {"date": "2019-10-15", "close": 14.47, "volume": 66357.0}, {"date": "2019-10-16", "close": 14.46, "volume": 81778.0}, {"date": "2019-10-17", "close": 14.74, "volume": 48093.0}, {"date": "2019-10-18", "close": 14.87, "volume": 211297.0}, {"date": "2019-10-21", "close": 14.74, "volume": 59764.0}, {"date": "2019-10-22", "close": 14.77, "volume": 48186.0}, {"date": "2019-10-23", "close": 14.99, "volume": 110811.0}, {"date": "2019-10-24", "close": 14.79, "volume": 39124.0}, {"date": "2019-10-25", "close": 14.87, "volume": 46859.0}, {"date": "2019-10-28", "close": 15.18, "volume": 74496.0}, {"date": "2019-10-29", "close": 15.18, "volume": 42090.0}, {"date": "2019-10-30", "close": 15.35, "volume": 53998.0}, {"date": "2019-10-31", "close": 14.74, "volume": 108425.0}, {"date": "2019-11-01", "close": 14.69, "volume": 117047.0}, {"date": "2019-11-04", "close": 15.16, "volume": 84457.0}, {"date": "2019-11-05", "close": 15.41, "volume": 230734.0}, {"date": "2019-11-06", "close": 15.4, "volume": 102515.0}, {"date": "2019-11-07", "close": 15.54, "volume": 122133.0}, {"date": "2019-11-08", "close": 15.54, "volume": 67068.0}, {"date": "2019-11-11", "close": 15.73, "volume": 70135.0}, {"date": "2019-11-12", "close": 16.12, "volume": 195878.0}, {"date": "2019-11-13", "close": 16.06, "volume": 200352.0}, {"date": "2019-11-14", "close": 16.11, "volume": 167729.0}, {"date": "2019-11-15", "close": 16.19, "volume": 107959.0}, {"date": "2019-11-18", "close": 16.11, "volume": 97001.0}, {"date": "2019-11-19", "close": 16.02, "volume": 123108.0}, {"date": "2019-11-20", "close": 15.82, "volume": 128382.0}, {"date": "2019-11-21", "close": 15.59, "volume": 68253.0}, {"date": "2019-11-22", "close": 16.17, "volume": 178854.0}, {"date": "2019-11-25", "close": 16.49, "volume": 259525.0}, {"date": "2019-11-26", "close": 16.05, "volume": 246108.0}, {"date": "2019-11-27", "close": 16.32, "volume": 91132.0}, {"date": "2019-11-29", "close": 16.35, "volume": 69392.0}, {"date": "2019-12-02", "close": 16.25, "volume": 96202.0}, {"date": "2019-12-03", "close": 16.2, "volume": 89084.0}, {"date": "2019-12-04", "close": 16.21, "volume": 96243.0}, {"date": "2019-12-05", "close": 16.17, "volume": 71860.0}, {"date": "2019-12-06", "close": 16.32, "volume": 121040.0}, {"date": "2019-12-09", "close": 16.37, "volume": 95975.0}, {"date": "2019-12-10", "close": 16.41, "volume": 98777.0}, {"date": "2019-12-11", "close": 16.35, "volume": 56167.0}, {"date": "2019-12-12", "close": 16.4, "volume": 190377.0}, {"date": "2019-12-13", "close": 16.39, "volume": 81129.0}, {"date": "2019-12-16", "close": 16.42, "volume": 118147.0}, {"date": "2019-12-17", "close": 16.78, "volume": 121946.0}, {"date": "2019-12-18", "close": 16.9, "volume": 101493.0}, {"date": "2019-12-19", "close": 16.64, "volume": 159594.0}, {"date": "2019-12-20", "close": 16.85, "volume": 160437.0}, {"date": "2019-12-23", "close": 16.84, "volume": 68393.0}, {"date": "2019-12-24", "close": 16.93, "volume": 83909.0}, {"date": "2019-12-26", "close": 17.27, "volume": 244898.0}, {"date": "2019-12-27", "close": 17.45, "volume": 173062.0}, {"date": "2019-12-30", "close": 17.69, "volume": 171739.0}, {"date": "2019-12-31", "close": 17.5, "volume": 280413.0}, {"date": "2020-01-02", "close": 17.52, "volume": 142586.0}, {"date": "2020-01-03", "close": 17.83, "volume": 157502.0}, {"date": "2020-01-06", "close": 18.21, "volume": 229131.0}, {"date": "2020-01-07", "close": 18.63, "volume": 351402.0}, {"date": "2020-01-08", "close": 19.23, "volume": 341317.0}, {"date": "2020-01-09", "close": 19.58, "volume": 277809.0}, {"date": "2020-01-10", "close": 19.54, "volume": 210471.0}, {"date": "2020-01-13", "close": 19.34, "volume": 139394.0}, {"date": "2020-01-14", "close": 19.59, "volume": 151318.0}, {"date": "2020-01-15", "close": 19.69, "volume": 113588.0}, {"date": "2020-01-16", "close": 19.88, "volume": 161422.0}, {"date": "2020-01-17", "close": 19.78, "volume": 292069.0}, {"date": "2020-01-21", "close": 20.02, "volume": 100959.0}, {"date": "2020-01-22", "close": 19.84, "volume": 85667.0}, {"date": "2020-01-23", "close": 19.79, "volume": 181747.0}, {"date": "2020-01-24", "close": 20.14, "volume": 145538.0}, {"date": "2020-01-27", "close": 20.11, "volume": 114673.0}, {"date": "2020-01-28", "close": 20.07, "volume": 78829.0}, {"date": "2020-01-29", "close": 19.72, "volume": 67681.0}, {"date": "2020-01-30", "close": 19.49, "volume": 75537.0}, {"date": "2020-01-31", "close": 19.19, "volume": 85779.0}, {"date": "2020-02-03", "close": 19.82, "volume": 116277.0}, {"date": "2020-02-04", "close": 20.68, "volume": 229421.0}, {"date": "2020-02-05", "close": 20.39, "volume": 269075.0}, {"date": "2020-02-06", "close": 20.35, "volume": 253757.0}, {"date": "2020-02-07", "close": 20.13, "volume": 73090.0}, {"date": "2020-02-10", "close": 20.43, "volume": 127001.0}, {"date": "2020-02-11", "close": 20.57, "volume": 210943.0}, {"date": "2020-02-12", "close": 21.71, "volume": 272324.0}, {"date": "2020-02-13", "close": 22.0, "volume": 210419.0}, {"date": "2020-02-14", "close": 21.56, "volume": 125618.0}, {"date": "2020-02-18", "close": 22.08, "volume": 143318.0}, {"date": "2020-02-19", "close": 22.75, "volume": 233951.0}, {"date": "2020-02-20", "close": 23.57, "volume": 1143842.0}, {"date": "2020-02-21", "close": 24.83, "volume": 600685.0}, {"date": "2020-02-24", "close": 23.49, "volume": 325955.0}, {"date": "2020-02-25", "close": 23.62, "volume": 222278.0}, {"date": "2020-02-26", "close": 23.59, "volume": 214273.0}, {"date": "2020-02-27", "close": 22.5, "volume": 255384.0}, {"date": "2020-02-28", "close": 22.54, "volume": 345955.0}, {"date": "2020-03-02", "close": 23.0, "volume": 288048.0}, {"date": "2020-03-03", "close": 22.5, "volume": 374378.0}, {"date": "2020-03-04", "close": 23.16, "volume": 265631.0}, {"date": "2020-03-05", "close": 22.53, "volume": 1137755.0}, {"date": "2020-03-06", "close": 21.49, "volume": 233631.0}, {"date": "2020-03-09", "close": 20.72, "volume": 359496.0}, {"date": "2020-03-10", "close": 19.48, "volume": 293658.0}, {"date": "2020-03-11", "close": 18.6, "volume": 217645.0}, {"date": "2020-03-12", "close": 16.01, "volume": 388198.0}, {"date": "2020-03-13", "close": 16.19, "volume": 333101.0}, {"date": "2020-03-16", "close": 14.23, "volume": 239102.0}, {"date": "2020-03-17", "close": 18.08, "volume": 316067.0}, {"date": "2020-03-18", "close": 17.13, "volume": 221620.0}, {"date": "2020-03-19", "close": 16.26, "volume": 277263.0}, {"date": "2020-03-20", "close": 16.33, "volume": 325594.0}, {"date": "2020-03-23", "close": 15.19, "volume": 273288.0}, {"date": "2020-03-24", "close": 16.63, "volume": 187238.0}, {"date": "2020-03-25", "close": 16.58, "volume": 209271.0}, {"date": "2020-03-26", "close": 17.44, "volume": 179161.0}, {"date": "2020-03-27", "close": 14.81, "volume": 237145.0}, {"date": "2020-03-30", "close": 16.91, "volume": 367620.0}, {"date": "2020-03-31", "close": 17.03, "volume": 232696.0}, {"date": "2020-04-01", "close": 15.95, "volume": 151875.0}, {"date": "2020-04-02", "close": 17.05, "volume": 223787.0}, {"date": "2020-04-03", "close": 15.64, "volume": 185202.0}, {"date": "2020-04-06", "close": 17.35, "volume": 281709.0}, {"date": "2020-04-07", "close": 16.48, "volume": 235020.0}, {"date": "2020-04-08", "close": 17.2, "volume": 177051.0}, {"date": "2020-04-09", "close": 17.69, "volume": 269756.0}, {"date": "2020-04-13", "close": 16.85, "volume": 210372.0}, {"date": "2020-04-14", "close": 17.32, "volume": 199882.0}, {"date": "2020-04-15", "close": 16.65, "volume": 209391.0}, {"date": "2020-04-16", "close": 16.62, "volume": 158676.0}, {"date": "2020-04-17", "close": 17.54, "volume": 262984.0}, {"date": "2020-04-20", "close": 17.05, "volume": 131820.0}, {"date": "2020-04-21", "close": 16.89, "volume": 119531.0}, {"date": "2020-04-22", "close": 17.14, "volume": 87021.0}, {"date": "2020-04-23", "close": 17.43, "volume": 144718.0}, {"date": "2020-04-24", "close": 17.53, "volume": 116632.0}, {"date": "2020-04-27", "close": 17.52, "volume": 239299.0}, {"date": "2020-04-28", "close": 17.76, "volume": 201819.0}, {"date": "2020-04-29", "close": 18.5, "volume": 389938.0}, {"date": "2020-04-30", "close": 18.06, "volume": 140882.0}, {"date": "2020-05-01", "close": 17.08, "volume": 176777.0}, {"date": "2020-05-04", "close": 16.15, "volume": 192001.0}, {"date": "2020-05-05", "close": 19.2, "volume": 390009.0}, {"date": "2020-05-06", "close": 19.06, "volume": 368657.0}, {"date": "2020-05-07", "close": 19.22, "volume": 277766.0}, {"date": "2020-05-08", "close": 19.63, "volume": 241436.0}, {"date": "2020-05-11", "close": 19.32, "volume": 218790.0}, {"date": "2020-05-12", "close": 19.06, "volume": 175768.0}, {"date": "2020-05-13", "close": 17.97, "volume": 306778.0}, {"date": "2020-05-14", "close": 18.05, "volume": 175178.0}, {"date": "2020-05-15", "close": 18.78, "volume": 178601.0}, {"date": "2020-05-18", "close": 20.05, "volume": 265059.0}, {"date": "2020-05-19", "close": 19.79, "volume": 199329.0}, {"date": "2020-05-20", "close": 20.37, "volume": 186908.0}, {"date": "2020-05-21", "close": 20.51, "volume": 159602.0}, {"date": "2020-05-22", "close": 20.94, "volume": 180617.0}, {"date": "2020-05-26", "close": 21.39, "volume": 154819.0}, {"date": "2020-05-27", "close": 21.54, "volume": 342484.0}, {"date": "2020-05-28", "close": 21.36, "volume": 128523.0}, {"date": "2020-05-29", "close": 21.46, "volume": 187870.0}, {"date": "2020-06-01", "close": 22.45, "volume": 221167.0}, {"date": "2020-06-02", "close": 22.23, "volume": 123107.0}, {"date": "2020-06-03", "close": 22.38, "volume": 216521.0}, {"date": "2020-06-04", "close": 22.31, "volume": 175362.0}, {"date": "2020-06-05", "close": 23.57, "volume": 233569.0}, {"date": "2020-06-08", "close": 22.65, "volume": 218191.0}, {"date": "2020-06-09", "close": 22.88, "volume": 246250.0}, {"date": "2020-06-10", "close": 22.24, "volume": 223829.0}, {"date": "2020-06-11", "close": 20.65, "volume": 201138.0}, {"date": "2020-06-12", "close": 20.81, "volume": 185401.0}, {"date": "2020-06-15", "close": 21.24, "volume": 270399.0}, {"date": "2020-06-16", "close": 22.54, "volume": 276208.0}, {"date": "2020-06-17", "close": 22.22, "volume": 152194.0}, {"date": "2020-06-18", "close": 22.56, "volume": 171321.0}, {"date": "2020-06-19", "close": 22.97, "volume": 282512.0}, {"date": "2020-06-22", "close": 23.81, "volume": 279034.0}, {"date": "2020-06-23", "close": 25.81, "volume": 1027164.0}, {"date": "2020-06-24", "close": 26.15, "volume": 555454.0}, {"date": "2020-06-25", "close": 26.83, "volume": 661718.0}, {"date": "2020-06-26", "close": 27.38, "volume": 1200237.0}, {"date": "2020-06-29", "close": 27.31, "volume": 528255.0}, {"date": "2020-06-30", "close": 27.78, "volume": 543629.0}, {"date": "2020-07-01", "close": 29.19, "volume": 2077807.0}, {"date": "2020-07-02", "close": 28.2, "volume": 915133.0}, {"date": "2020-07-06", "close": 29.33, "volume": 450141.0}, {"date": "2020-07-07", "close": 29.39, "volume": 252419.0}, {"date": "2020-07-08", "close": 28.64, "volume": 598853.0}, {"date": "2020-07-09", "close": 27.84, "volume": 524104.0}, {"date": "2020-07-10", "close": 28.55, "volume": 368683.0}, {"date": "2020-07-13", "close": 28.29, "volume": 456514.0}, {"date": "2020-07-14", "close": 28.69, "volume": 463554.0}, {"date": "2020-07-15", "close": 28.72, "volume": 335390.0}, {"date": "2020-07-16", "close": 29.07, "volume": 297992.0}, {"date": "2020-07-17", "close": 29.66, "volume": 256112.0}, {"date": "2020-07-20", "close": 29.59, "volume": 223416.0}, {"date": "2020-07-21", "close": 29.82, "volume": 423800.0}, {"date": "2020-07-22", "close": 28.9, "volume": 364803.0}, {"date": "2020-07-23", "close": 28.68, "volume": 185152.0}, {"date": "2020-07-24", "close": 28.09, "volume": 194616.0}, {"date": "2020-07-27", "close": 28.66, "volume": 210730.0}, {"date": "2020-07-28", "close": 28.16, "volume": 225716.0}, {"date": "2020-07-29", "close": 28.6, "volume": 187439.0}, {"date": "2020-07-30", "close": 28.18, "volume": 154007.0}, {"date": "2020-07-31", "close": 27.68, "volume": 215612.0}, {"date": "2020-08-03", "close": 28.26, "volume": 494917.0}, {"date": "2020-08-04", "close": 30.86, "volume": 812978.0}, {"date": "2020-08-05", "close": 30.0, "volume": 268160.0}, {"date": "2020-08-06", "close": 29.52, "volume": 198947.0}, {"date": "2020-08-07", "close": 30.34, "volume": 261434.0}, {"date": "2020-08-10", "close": 30.8, "volume": 362028.0}, {"date": "2020-08-11", "close": 30.52, "volume": 244494.0}, {"date": "2020-08-12", "close": 31.27, "volume": 218467.0}, {"date": "2020-08-13", "close": 31.89, "volume": 351462.0}, {"date": "2020-08-14", "close": 31.05, "volume": 192086.0}, {"date": "2020-08-17", "close": 31.04, "volume": 196323.0}, {"date": "2020-08-18", "close": 30.69, "volume": 263512.0}, {"date": "2020-08-19", "close": 31.26, "volume": 181407.0}, {"date": "2020-08-20", "close": 30.89, "volume": 145702.0}, {"date": "2020-08-21", "close": 30.58, "volume": 184891.0}, {"date": "2020-08-24", "close": 31.17, "volume": 219108.0}, {"date": "2020-08-25", "close": 34.2, "volume": 1017647.0}, {"date": "2020-08-26", "close": 33.85, "volume": 274398.0}, {"date": "2020-08-27", "close": 32.89, "volume": 255564.0}, {"date": "2020-08-28", "close": 32.68, "volume": 260353.0}, {"date": "2020-08-31", "close": 34.14, "volume": 590954.0}, {"date": "2020-09-01", "close": 34.89, "volume": 370746.0}, {"date": "2020-09-02", "close": 31.32, "volume": 915309.0}, {"date": "2020-09-03", "close": 30.43, "volume": 431713.0}, {"date": "2020-09-04", "close": 29.97, "volume": 278979.0}, {"date": "2020-09-08", "close": 29.62, "volume": 188797.0}, {"date": "2020-09-09", "close": 30.14, "volume": 178739.0}, {"date": "2020-09-10", "close": 29.78, "volume": 134193.0}, {"date": "2020-09-11", "close": 28.67, "volume": 225024.0}, {"date": "2020-09-14", "close": 29.28, "volume": 130471.0}, {"date": "2020-09-15", "close": 30.11, "volume": 237683.0}, {"date": "2020-09-16", "close": 30.78, "volume": 198593.0}, {"date": "2020-09-17", "close": 30.86, "volume": 201748.0}, {"date": "2020-09-18", "close": 30.34, "volume": 341843.0}, {"date": "2020-09-21", "close": 29.44, "volume": 197972.0}, {"date": "2020-09-22", "close": 30.06, "volume": 217893.0}, {"date": "2020-09-23", "close": 30.13, "volume": 250387.0}, {"date": "2020-09-24", "close": 30.49, "volume": 195863.0}, {"date": "2020-09-25", "close": 31.76, "volume": 225802.0}, {"date": "2020-09-28", "close": 32.71, "volume": 226720.0}, {"date": "2020-09-29", "close": 33.46, "volume": 267576.0}, {"date": "2020-09-30", "close": 33.4, "volume": 325570.0}, {"date": "2020-10-01", "close": 33.49, "volume": 191604.0}, {"date": "2020-10-02", "close": 33.64, "volume": 207408.0}, {"date": "2020-10-05", "close": 35.53, "volume": 200408.0}, {"date": "2020-10-06", "close": 36.13, "volume": 223392.0}, {"date": "2020-10-07", "close": 37.24, "volume": 646521.0}, {"date": "2020-10-08", "close": 36.83, "volume": 259960.0}, {"date": "2020-10-09", "close": 37.78, "volume": 199841.0}, {"date": "2020-10-12", "close": 38.02, "volume": 289064.0}, {"date": "2020-10-13", "close": 38.3, "volume": 133804.0}, {"date": "2020-10-14", "close": 38.67, "volume": 329644.0}, {"date": "2020-10-15", "close": 40.09, "volume": 401066.0}, {"date": "2020-10-16", "close": 40.75, "volume": 303817.0}, {"date": "2020-10-19", "close": 41.14, "volume": 265978.0}, {"date": "2020-10-20", "close": 42.57, "volume": 349439.0}, {"date": "2020-10-21", "close": 42.07, "volume": 735942.0}, {"date": "2020-10-22", "close": 41.58, "volume": 261385.0}, {"date": "2020-10-23", "close": 42.74, "volume": 284512.0}, {"date": "2020-10-26", "close": 39.51, "volume": 378579.0}, {"date": "2020-10-27", "close": 39.7, "volume": 264862.0}, {"date": "2020-10-28", "close": 37.86, "volume": 351947.0}, {"date": "2020-10-29", "close": 38.92, "volume": 229890.0}, {"date": "2020-10-30", "close": 38.39, "volume": 243241.0}, {"date": "2020-11-02", "close": 38.63, "volume": 661109.0}, {"date": "2020-11-03", "close": 43.51, "volume": 701764.0}, {"date": "2020-11-04", "close": 38.64, "volume": 740306.0}, {"date": "2020-11-05", "close": 41.98, "volume": 618002.0}, {"date": "2020-11-06", "close": 43.0, "volume": 374741.0}, {"date": "2020-11-09", "close": 43.18, "volume": 451023.0}, {"date": "2020-11-10", "close": 43.5, "volume": 380013.0}, {"date": "2020-11-11", "close": 44.27, "volume": 274446.0}, {"date": "2020-11-12", "close": 43.63, "volume": 248758.0}, {"date": "2020-11-13", "close": 43.13, "volume": 183416.0}, {"date": "2020-11-16", "close": 43.34, "volume": 295366.0}, {"date": "2020-11-17", "close": 43.19, "volume": 261857.0}, {"date": "2020-11-18", "close": 43.2, "volume": 142243.0}, {"date": "2020-11-19", "close": 43.59, "volume": 158370.0}, {"date": "2020-11-20", "close": 43.38, "volume": 239591.0}, {"date": "2020-11-23", "close": 44.95, "volume": 563072.0}, {"date": "2020-11-24", "close": 45.05, "volume": 589539.0}, {"date": "2020-11-25", "close": 44.37, "volume": 320386.0}, {"date": "2020-11-27", "close": 44.23, "volume": 183605.0}, {"date": "2020-11-30", "close": 44.55, "volume": 467644.0}, {"date": "2020-12-01", "close": 44.87, "volume": 466031.0}, {"date": "2020-12-02", "close": 44.47, "volume": 223592.0}, {"date": "2020-12-03", "close": 44.11, "volume": 268969.0}, {"date": "2020-12-04", "close": 43.51, "volume": 219062.0}, {"date": "2020-12-07", "close": 43.59, "volume": 256284.0}, {"date": "2020-12-08", "close": 44.89, "volume": 573011.0}, {"date": "2020-12-09", "close": 42.19, "volume": 466554.0}, {"date": "2020-12-10", "close": 42.41, "volume": 439047.0}, {"date": "2020-12-11", "close": 43.65, "volume": 275085.0}, {"date": "2020-12-14", "close": 44.54, "volume": 346723.0}, {"date": "2020-12-15", "close": 47.59, "volume": 528585.0}, {"date": "2020-12-16", "close": 46.7, "volume": 496252.0}, {"date": "2020-12-17", "close": 49.05, "volume": 343561.0}, {"date": "2020-12-18", "close": 49.93, "volume": 618782.0}, {"date": "2020-12-21", "close": 51.1, "volume": 359404.0}, {"date": "2020-12-22", "close": 53.22, "volume": 510404.0}, {"date": "2020-12-23", "close": 51.76, "volume": 442392.0}, {"date": "2020-12-24", "close": 49.39, "volume": 279430.0}, {"date": "2020-12-28", "close": 51.57, "volume": 452124.0}, {"date": "2020-12-29", "close": 50.84, "volume": 412602.0}, {"date": "2020-12-30", "close": 51.8, "volume": 506628.0}, {"date": "2020-12-31", "close": 52.24, "volume": 279988.0}, {"date": "2021-01-04", "close": 50.91, "volume": 406481.0}, {"date": "2021-01-05", "close": 52.41, "volume": 351525.0}, {"date": "2021-01-06", "close": 55.89, "volume": 875361.0}, {"date": "2021-01-07", "close": 59.9, "volume": 543693.0}, {"date": "2021-01-08", "close": 61.28, "volume": 1075082.0}, {"date": "2021-01-11", "close": 58.78, "volume": 649558.0}, {"date": "2021-01-12", "close": 59.94, "volume": 509105.0}, {"date": "2021-01-13", "close": 59.04, "volume": 487787.0}, {"date": "2021-01-14", "close": 57.98, "volume": 383942.0}, {"date": "2021-01-15", "close": 54.03, "volume": 639806.0}, {"date": "2021-01-19", "close": 57.53, "volume": 602614.0}, {"date": "2021-01-20", "close": 58.44, "volume": 330580.0}, {"date": "2021-01-21", "close": 59.21, "volume": 279490.0}, {"date": "2021-01-22", "close": 59.12, "volume": 235743.0}, {"date": "2021-01-25", "close": 57.58, "volume": 464349.0}, {"date": "2021-01-26", "close": 60.75, "volume": 577766.0}, {"date": "2021-01-27", "close": 53.41, "volume": 781792.0}, {"date": "2021-01-28", "close": 56.13, "volume": 354386.0}, {"date": "2021-01-29", "close": 56.09, "volume": 530843.0}, {"date": "2021-02-01", "close": 59.26, "volume": 493622.0}, {"date": "2021-02-02", "close": 63.25, "volume": 695636.0}, {"date": "2021-02-03", "close": 63.1, "volume": 374581.0}, {"date": "2021-02-04", "close": 62.83, "volume": 378896.0}, {"date": "2021-02-05", "close": 65.27, "volume": 477048.0}, {"date": "2021-02-08", "close": 67.97, "volume": 391963.0}, {"date": "2021-02-09", "close": 69.41, "volume": 499902.0}, {"date": "2021-02-10", "close": 67.18, "volume": 418389.0}, {"date": "2021-02-11", "close": 66.53, "volume": 344827.0}, {"date": "2021-02-12", "close": 67.35, "volume": 236784.0}, {"date": "2021-02-16", "close": 66.36, "volume": 303203.0}, {"date": "2021-02-17", "close": 64.62, "volume": 360393.0}, {"date": "2021-02-18", "close": 62.71, "volume": 427868.0}, {"date": "2021-02-19", "close": 64.28, "volume": 295782.0}, {"date": "2021-02-22", "close": 62.12, "volume": 262520.0}, {"date": "2021-02-23", "close": 60.23, "volume": 639652.0}, {"date": "2021-02-24", "close": 60.2, "volume": 390928.0}, {"date": "2021-02-25", "close": 56.16, "volume": 411839.0}, {"date": "2021-02-26", "close": 57.12, "volume": 329788.0}, {"date": "2021-03-01", "close": 60.6, "volume": 413787.0}, {"date": "2021-03-02", "close": 56.72, "volume": 812216.0}, {"date": "2021-03-03", "close": 53.02, "volume": 783798.0}, {"date": "2021-03-04", "close": 48.15, "volume": 1020758.0}, {"date": "2021-03-05", "close": 43.0, "volume": 3482824.0}, {"date": "2021-03-08", "close": 39.71, "volume": 1278990.0}, {"date": "2021-03-09", "close": 42.94, "volume": 1269851.0}, {"date": "2021-03-10", "close": 43.29, "volume": 880876.0}, {"date": "2021-03-11", "close": 46.6, "volume": 1260144.0}, {"date": "2021-03-12", "close": 47.56, "volume": 704187.0}, {"date": "2021-03-15", "close": 49.58, "volume": 625404.0}, {"date": "2021-03-16", "close": 49.52, "volume": 700320.0}, {"date": "2021-03-17", "close": 49.11, "volume": 793821.0}, {"date": "2021-03-18", "close": 44.15, "volume": 673879.0}, {"date": "2021-03-19", "close": 44.02, "volume": 965920.0}, {"date": "2021-03-22", "close": 45.01, "volume": 650787.0}, {"date": "2021-03-23", "close": 42.73, "volume": 776697.0}, {"date": "2021-03-24", "close": 40.65, "volume": 877785.0}, {"date": "2021-03-25", "close": 41.43, "volume": 805657.0}, {"date": "2021-03-26", "close": 43.33, "volume": 576586.0}, {"date": "2021-03-29", "close": 41.69, "volume": 766639.0}, {"date": "2021-03-30", "close": 44.66, "volume": 961809.0}, {"date": "2021-03-31", "close": 48.63, "volume": 974707.0}, {"date": "2021-04-01", "close": 49.81, "volume": 895870.0}, {"date": "2021-04-05", "close": 49.44, "volume": 657571.0}, {"date": "2021-04-06", "close": 49.79, "volume": 472137.0}, {"date": "2021-04-07", "close": 47.15, "volume": 492385.0}, {"date": "2021-04-08", "close": 48.89, "volume": 425200.0}, {"date": "2021-04-09", "close": 49.6, "volume": 612007.0}, {"date": "2021-04-12", "close": 49.1, "volume": 605797.0}, {"date": "2021-04-13", "close": 51.3, "volume": 537290.0}, {"date": "2021-04-14", "close": 51.6, "volume": 417010.0}, {"date": "2021-04-15", "close": 49.41, "volume": 395932.0}, {"date": "2021-04-16", "close": 50.72, "volume": 336387.0}, {"date": "2021-04-19", "close": 47.04, "volume": 297538.0}, {"date": "2021-04-20", "close": 46.19, "volume": 393979.0}, {"date": "2021-04-21", "close": 47.9, "volume": 260263.0}, {"date": "2021-04-22", "close": 48.49, "volume": 273171.0}, {"date": "2021-04-23", "close": 50.3, "volume": 220462.0}, {"date": "2021-04-26", "close": 51.54, "volume": 209271.0}, {"date": "2021-04-27", "close": 52.37, "volume": 282497.0}, {"date": "2021-04-28", "close": 52.38, "volume": 238959.0}, {"date": "2021-04-29", "close": 52.9, "volume": 476576.0}, {"date": "2021-04-30", "close": 52.79, "volume": 473222.0}, {"date": "2021-05-03", "close": 51.36, "volume": 343444.0}, {"date": "2021-05-04", "close": 48.1, "volume": 414001.0}, {"date": "2021-05-05", "close": 48.92, "volume": 407593.0}, {"date": "2021-05-06", "close": 49.46, "volume": 489612.0}, {"date": "2021-05-07", "close": 53.0, "volume": 463981.0}, {"date": "2021-05-10", "close": 49.32, "volume": 514308.0}, {"date": "2021-05-11", "close": 49.58, "volume": 473940.0}, {"date": "2021-05-12", "close": 47.57, "volume": 275867.0}, {"date": "2021-05-13", "close": 47.45, "volume": 186237.0}, {"date": "2021-05-14", "close": 49.71, "volume": 219734.0}, {"date": "2021-05-17", "close": 49.33, "volume": 213051.0}, {"date": "2021-05-18", "close": 50.16, "volume": 279319.0}, {"date": "2021-05-19", "close": 50.79, "volume": 236487.0}, {"date": "2021-05-20", "close": 51.12, "volume": 290038.0}, {"date": "2021-05-21", "close": 52.19, "volume": 294062.0}, {"date": "2021-05-24", "close": 51.6, "volume": 268567.0}, {"date": "2021-05-25", "close": 51.63, "volume": 317523.0}, {"date": "2021-05-26", "close": 53.56, "volume": 331174.0}, {"date": "2021-05-27", "close": 54.13, "volume": 385973.0}, {"date": "2021-05-28", "close": 53.76, "volume": 179811.0}, {"date": "2021-06-01", "close": 55.06, "volume": 201446.0}, {"date": "2021-06-02", "close": 55.25, "volume": 315238.0}, {"date": "2021-06-03", "close": 55.2, "volume": 203568.0}, {"date": "2021-06-04", "close": 55.91, "volume": 217125.0}, {"date": "2021-06-07", "close": 57.44, "volume": 174016.0}, {"date": "2021-06-08", "close": 57.97, "volume": 356351.0}, {"date": "2021-06-09", "close": 58.57, "volume": 200438.0}, {"date": "2021-06-10", "close": 57.74, "volume": 223570.0}, {"date": "2021-06-11", "close": 59.63, "volume": 292759.0}, {"date": "2021-06-14", "close": 61.01, "volume": 222399.0}, {"date": "2021-06-15", "close": 61.88, "volume": 374257.0}, {"date": "2021-06-16", "close": 61.72, "volume": 265270.0}, {"date": "2021-06-17", "close": 63.76, "volume": 338472.0}, {"date": "2021-06-18", "close": 60.56, "volume": 576795.0}, {"date": "2021-06-21", "close": 62.24, "volume": 245809.0}, {"date": "2021-06-22", "close": 63.03, "volume": 184184.0}, {"date": "2021-06-23", "close": 62.4, "volume": 294022.0}, {"date": "2021-06-24", "close": 64.45, "volume": 283788.0}, {"date": "2021-06-25", "close": 62.9, "volume": 898535.0}, {"date": "2021-06-28", "close": 64.82, "volume": 195636.0}, {"date": "2021-06-29", "close": 65.48, "volume": 732955.0}, {"date": "2021-06-30", "close": 62.72, "volume": 696948.0}, {"date": "2021-07-01", "close": 64.48, "volume": 319438.0}, {"date": "2021-07-02", "close": 63.71, "volume": 289267.0}, {"date": "2021-07-06", "close": 65.35, "volume": 267313.0}, {"date": "2021-07-07", "close": 62.92, "volume": 286222.0}, {"date": "2021-07-08", "close": 62.22, "volume": 214916.0}, {"date": "2021-07-09", "close": 63.42, "volume": 129539.0}, {"date": "2021-07-12", "close": 65.28, "volume": 229119.0}, {"date": "2021-07-13", "close": 64.65, "volume": 159556.0}, {"date": "2021-07-14", "close": 62.31, "volume": 217439.0}, {"date": "2021-07-15", "close": 61.44, "volume": 168293.0}, {"date": "2021-07-16", "close": 61.45, "volume": 235646.0}, {"date": "2021-07-19", "close": 61.37, "volume": 330323.0}, {"date": "2021-07-20", "close": 65.07, "volume": 274298.0}, {"date": "2021-07-21", "close": 68.22, "volume": 232002.0}, {"date": "2021-07-22", "close": 68.33, "volume": 282114.0}, {"date": "2021-07-23", "close": 64.5, "volume": 301032.0}, {"date": "2021-07-26", "close": 64.85, "volume": 192950.0}, {"date": "2021-07-27", "close": 64.5, "volume": 235796.0}, {"date": "2021-07-28", "close": 67.02, "volume": 259594.0}, {"date": "2021-07-29", "close": 68.02, "volume": 145394.0}, {"date": "2021-07-30", "close": 68.53, "volume": 187771.0}, {"date": "2021-08-02", "close": 66.75, "volume": 216694.0}, {"date": "2021-08-03", "close": 62.02, "volume": 427095.0}, {"date": "2021-08-04", "close": 62.01, "volume": 224827.0}, {"date": "2021-08-05", "close": 65.24, "volume": 241178.0}, {"date": "2021-08-06", "close": 64.59, "volume": 186595.0}, {"date": "2021-08-09", "close": 68.5, "volume": 254041.0}, {"date": "2021-08-10", "close": 69.01, "volume": 350780.0}, {"date": "2021-08-11", "close": 67.54, "volume": 250629.0}, {"date": "2021-08-12", "close": 68.04, "volume": 167485.0}, {"date": "2021-08-13", "close": 67.8, "volume": 160957.0}, {"date": "2021-08-16", "close": 65.87, "volume": 188350.0}, {"date": "2021-08-17", "close": 63.22, "volume": 184910.0}, {"date": "2021-08-18", "close": 64.65, "volume": 131655.0}, {"date": "2021-08-19", "close": 63.9, "volume": 174075.0}, {"date": "2021-08-20", "close": 65.25, "volume": 217287.0}, {"date": "2021-08-23", "close": 67.92, "volume": 137417.0}, {"date": "2021-08-24", "close": 68.66, "volume": 162704.0}, {"date": "2021-08-25", "close": 68.46, "volume": 266483.0}, {"date": "2021-08-26", "close": 68.24, "volume": 204112.0}, {"date": "2021-08-27", "close": 69.14, "volume": 174468.0}, {"date": "2021-08-30", "close": 68.71, "volume": 154450.0}, {"date": "2021-08-31", "close": 69.15, "volume": 224992.0}, {"date": "2021-09-01", "close": 69.61, "volume": 270744.0}, {"date": "2021-09-02", "close": 71.74, "volume": 405133.0}, {"date": "2021-09-03", "close": 72.08, "volume": 257914.0}, {"date": "2021-09-07", "close": 72.13, "volume": 486175.0}, {"date": "2021-09-08", "close": 70.89, "volume": 263692.0}, {"date": "2021-09-09", "close": 70.19, "volume": 261742.0}, {"date": "2021-09-10", "close": 69.61, "volume": 383020.0}, {"date": "2021-09-13", "close": 68.23, "volume": 333914.0}, {"date": "2021-09-14", "close": 70.3, "volume": 399908.0}, {"date": "2021-09-15", "close": 70.01, "volume": 476652.0}, {"date": "2021-09-16", "close": 65.6, "volume": 439380.0}, {"date": "2021-09-17", "close": 66.49, "volume": 868131.0}, {"date": "2021-09-20", "close": 63.07, "volume": 435861.0}, {"date": "2021-09-21", "close": 62.44, "volume": 567693.0}, {"date": "2021-09-22", "close": 62.94, "volume": 221914.0}, {"date": "2021-09-23", "close": 63.0, "volume": 271775.0}, {"date": "2021-09-24", "close": 62.49, "volume": 233788.0}, {"date": "2021-09-27", "close": 63.96, "volume": 178075.0}, {"date": "2021-09-28", "close": 61.76, "volume": 194398.0}, {"date": "2021-09-29", "close": 58.53, "volume": 461466.0}, {"date": "2021-09-30", "close": 58.43, "volume": 267948.0}, {"date": "2021-10-01", "close": 61.44, "volume": 345021.0}, {"date": "2021-10-04", "close": 57.95, "volume": 249439.0}, {"date": "2021-10-05", "close": 58.93, "volume": 165755.0}, {"date": "2021-10-06", "close": 58.12, "volume": 175338.0}, {"date": "2021-10-07", "close": 59.68, "volume": 280505.0}, {"date": "2021-10-08", "close": 58.42, "volume": 208899.0}, {"date": "2021-10-11", "close": 57.42, "volume": 220616.0}, {"date": "2021-10-12", "close": 59.05, "volume": 216205.0}, {"date": "2021-10-13", "close": 61.63, "volume": 244639.0}, {"date": "2021-10-14", "close": 62.71, "volume": 185194.0}, {"date": "2021-10-15", "close": 62.9, "volume": 201444.0}, {"date": "2021-10-18", "close": 64.53, "volume": 199439.0}, {"date": "2021-10-19", "close": 66.71, "volume": 218132.0}, {"date": "2021-10-20", "close": 66.78, "volume": 125021.0}, {"date": "2021-10-21", "close": 68.05, "volume": 143791.0}, {"date": "2021-10-22", "close": 72.29, "volume": 465932.0}, {"date": "2021-10-25", "close": 75.52, "volume": 411118.0}, {"date": "2021-10-26", "close": 75.44, "volume": 320307.0}, {"date": "2021-10-27", "close": 76.8, "volume": 517119.0}, {"date": "2021-10-28", "close": 80.04, "volume": 576915.0}, {"date": "2021-10-29", "close": 82.13, "volume": 770344.0}, {"date": "2021-11-01", "close": 85.85, "volume": 605973.0}, {"date": "2021-11-02", "close": 93.57, "volume": 817569.0}, {"date": "2021-11-03", "close": 96.58, "volume": 477855.0}, {"date": "2021-11-04", "close": 95.31, "volume": 719431.0}, {"date": "2021-11-05", "close": 97.5, "volume": 379780.0}, {"date": "2021-11-08", "close": 95.27, "volume": 494869.0}, {"date": "2021-11-09", "close": 92.19, "volume": 537936.0}, {"date": "2021-11-10", "close": 92.54, "volume": 462840.0}, {"date": "2021-11-11", "close": 96.15, "volume": 237059.0}, {"date": "2021-11-12", "close": 97.35, "volume": 240020.0}, {"date": "2021-11-15", "close": 93.3, "volume": 344503.0}, {"date": "2021-11-16", "close": 95.04, "volume": 352705.0}, {"date": "2021-11-17", "close": 93.24, "volume": 248027.0}, {"date": "2021-11-18", "close": 92.15, "volume": 314115.0}, {"date": "2021-11-19", "close": 94.03, "volume": 238542.0}, {"date": "2021-11-22", "close": 93.51, "volume": 408137.0}, {"date": "2021-11-23", "close": 92.09, "volume": 190927.0}, {"date": "2021-11-24", "close": 92.42, "volume": 183680.0}, {"date": "2021-11-26", "close": 89.7, "volume": 132659.0}, {"date": "2021-11-29", "close": 91.56, "volume": 236195.0}, {"date": "2021-11-30", "close": 90.33, "volume": 274477.0}, {"date": "2021-12-01", "close": 87.84, "volume": 284197.0}, {"date": "2021-12-02", "close": 87.74, "volume": 289773.0}, {"date": "2021-12-03", "close": 81.34, "volume": 393578.0}, {"date": "2021-12-06", "close": 82.1, "volume": 175456.0}, {"date": "2021-12-07", "close": 84.48, "volume": 226766.0}, {"date": "2021-12-08", "close": 84.79, "volume": 197036.0}, {"date": "2021-12-09", "close": 81.53, "volume": 157024.0}, {"date": "2021-12-10", "close": 81.46, "volume": 164294.0}, {"date": "2021-12-13", "close": 81.6, "volume": 254830.0}, {"date": "2021-12-14", "close": 77.3, "volume": 312479.0}, {"date": "2021-12-15", "close": 78.53, "volume": 355304.0}, {"date": "2021-12-16", "close": 75.83, "volume": 267239.0}, {"date": "2021-12-17", "close": 77.35, "volume": 352899.0}, {"date": "2021-12-20", "close": 75.31, "volume": 369306.0}, {"date": "2021-12-21", "close": 79.48, "volume": 389728.0}, {"date": "2021-12-22", "close": 78.36, "volume": 202048.0}, {"date": "2021-12-23", "close": 77.91, "volume": 152258.0}, {"date": "2021-12-27", "close": 80.57, "volume": 215531.0}, {"date": "2021-12-28", "close": 78.2, "volume": 154775.0}, {"date": "2021-12-29", "close": 78.9, "volume": 161003.0}, {"date": "2021-12-30", "close": 80.19, "volume": 342179.0}, {"date": "2021-12-31", "close": 81.44, "volume": 244162.0}, {"date": "2022-01-03", "close": 82.11, "volume": 354823.0}, {"date": "2022-01-04", "close": 79.6, "volume": 317828.0}, {"date": "2022-01-05", "close": 70.55, "volume": 361733.0}, {"date": "2022-01-06", "close": 70.96, "volume": 332098.0}, {"date": "2022-01-07", "close": 67.99, "volume": 281883.0}, {"date": "2022-01-10", "close": 65.99, "volume": 358748.0}, {"date": "2022-01-11", "close": 66.02, "volume": 269949.0}, {"date": "2022-01-12", "close": 65.18, "volume": 301042.0}, {"date": "2022-01-13", "close": 61.0, "volume": 485580.0}, {"date": "2022-01-14", "close": 57.13, "volume": 424684.0}, {"date": "2022-01-18", "close": 52.69, "volume": 574900.0}, {"date": "2022-01-19", "close": 51.83, "volume": 571401.0}, {"date": "2022-01-20", "close": 51.1, "volume": 791960.0}, {"date": "2022-01-21", "close": 48.68, "volume": 526713.0}, {"date": "2022-01-24", "close": 50.52, "volume": 897440.0}, {"date": "2022-01-25", "close": 48.96, "volume": 384776.0}, {"date": "2022-01-26", "close": 48.22, "volume": 465792.0}, {"date": "2022-01-27", "close": 44.15, "volume": 672947.0}, {"date": "2022-01-28", "close": 46.11, "volume": 868935.0}, {"date": "2022-01-31", "close": 50.61, "volume": 340224.0}, {"date": "2022-02-01", "close": 50.0, "volume": 401592.0}, {"date": "2022-02-02", "close": 49.28, "volume": 618254.0}, {"date": "2022-02-03", "close": 47.64, "volume": 315333.0}, {"date": "2022-02-04", "close": 47.03, "volume": 387442.0}, {"date": "2022-02-07", "close": 48.56, "volume": 347588.0}, {"date": "2022-02-08", "close": 50.5, "volume": 401628.0}, {"date": "2022-02-09", "close": 54.17, "volume": 441661.0}, {"date": "2022-02-10", "close": 53.73, "volume": 412354.0}, {"date": "2022-02-11", "close": 52.28, "volume": 338040.0}, {"date": "2022-02-14", "close": 52.46, "volume": 295895.0}, {"date": "2022-02-15", "close": 56.07, "volume": 243505.0}, {"date": "2022-02-16", "close": 55.78, "volume": 273124.0}, {"date": "2022-02-17", "close": 54.59, "volume": 277987.0}, {"date": "2022-02-18", "close": 53.59, "volume": 403285.0}, {"date": "2022-02-22", "close": 52.7, "volume": 319192.0}, {"date": "2022-02-23", "close": 51.89, "volume": 346873.0}, {"date": "2022-02-24", "close": 58.57, "volume": 374778.0}, {"date": "2022-02-25", "close": 58.42, "volume": 413276.0}, {"date": "2022-02-28", "close": 64.25, "volume": 693213.0}, {"date": "2022-03-01", "close": 64.23, "volume": 680405.0}, {"date": "2022-03-02", "close": 64.78, "volume": 372025.0}, {"date": "2022-03-03", "close": 62.38, "volume": 299220.0}, {"date": "2022-03-04", "close": 63.19, "volume": 341070.0}, {"date": "2022-03-07", "close": 70.02, "volume": 760440.0}, {"date": "2022-03-08", "close": 76.71, "volume": 805058.0}, {"date": "2022-03-09", "close": 76.86, "volume": 583482.0}, {"date": "2022-03-10", "close": 77.68, "volume": 739552.0}, {"date": "2022-03-11", "close": 75.41, "volume": 316010.0}, {"date": "2022-03-14", "close": 68.67, "volume": 484843.0}, {"date": "2022-03-15", "close": 70.39, "volume": 249256.0}, {"date": "2022-03-16", "close": 73.52, "volume": 335855.0}, {"date": "2022-03-17", "close": 75.94, "volume": 407350.0}, {"date": "2022-03-18", "close": 76.59, "volume": 556138.0}, {"date": "2022-03-21", "close": 75.8, "volume": 345388.0}, {"date": "2022-03-22", "close": 75.8, "volume": 416755.0}, {"date": "2022-03-23", "close": 76.91, "volume": 290798.0}, {"date": "2022-03-24", "close": 83.41, "volume": 948843.0}, {"date": "2022-03-25", "close": 82.97, "volume": 380115.0}, {"date": "2022-03-28", "close": 83.36, "volume": 344532.0}, {"date": "2022-03-29", "close": 83.41, "volume": 391348.0}, {"date": "2022-03-30", "close": 81.64, "volume": 334348.0}, {"date": "2022-03-31", "close": 79.5, "volume": 607509.0}, {"date": "2022-04-01", "close": 80.02, "volume": 266103.0}, {"date": "2022-04-04", "close": 81.13, "volume": 322762.0}, {"date": "2022-04-05", "close": 79.35, "volume": 362650.0}, {"date": "2022-04-06", "close": 76.63, "volume": 293675.0}, {"date": "2022-04-07", "close": 75.64, "volume": 466068.0}, {"date": "2022-04-08", "close": 69.28, "volume": 671671.0}, {"date": "2022-04-11", "close": 60.9, "volume": 1035725.0}, {"date": "2022-04-12", "close": 59.41, "volume": 584815.0}, {"date": "2022-04-13", "close": 59.07, "volume": 556999.0}, {"date": "2022-04-14", "close": 57.08, "volume": 509064.0}, {"date": "2022-04-18", "close": 56.5, "volume": 440044.0}, {"date": "2022-04-19", "close": 56.48, "volume": 505210.0}, {"date": "2022-04-20", "close": 56.21, "volume": 530222.0}, {"date": "2022-04-21", "close": 52.85, "volume": 479175.0}, {"date": "2022-04-22", "close": 51.79, "volume": 303540.0}, {"date": "2022-04-25", "close": 53.69, "volume": 591584.0}, {"date": "2022-04-26", "close": 50.78, "volume": 339775.0}, {"date": "2022-04-27", "close": 51.73, "volume": 574417.0}, {"date": "2022-04-28", "close": 51.79, "volume": 561362.0}, {"date": "2022-04-29", "close": 50.44, "volume": 345033.0}, {"date": "2022-05-02", "close": 51.85, "volume": 504218.0}, {"date": "2022-05-03", "close": 58.32, "volume": 999411.0}, {"date": "2022-05-04", "close": 62.84, "volume": 724174.0}, {"date": "2022-05-05", "close": 59.88, "volume": 577310.0}, {"date": "2022-05-06", "close": 56.24, "volume": 388408.0}, {"date": "2022-05-09", "close": 51.85, "volume": 343626.0}, {"date": "2022-05-10", "close": 52.64, "volume": 445591.0}, {"date": "2022-05-11", "close": 49.19, "volume": 420721.0}, {"date": "2022-05-12", "close": 49.1, "volume": 551645.0}, {"date": "2022-05-13", "close": 52.48, "volume": 530942.0}, {"date": "2022-05-16", "close": 50.44, "volume": 298297.0}, {"date": "2022-05-17", "close": 53.4, "volume": 212311.0}, {"date": "2022-05-18", "close": 52.08, "volume": 229535.0}, {"date": "2022-05-19", "close": 55.43, "volume": 273344.0}, {"date": "2022-05-20", "close": 55.44, "volume": 228285.0}, {"date": "2022-05-23", "close": 56.11, "volume": 207697.0}, {"date": "2022-05-24", "close": 55.68, "volume": 250923.0}, {"date": "2022-05-25", "close": 54.46, "volume": 300561.0}, {"date": "2022-05-26", "close": 57.75, "volume": 367564.0}, {"date": "2022-05-27", "close": 62.54, "volume": 484708.0}, {"date": "2022-05-31", "close": 58.72, "volume": 566170.0}, {"date": "2022-06-01", "close": 58.26, "volume": 314738.0}, {"date": "2022-06-02", "close": 63.62, "volume": 245568.0}, {"date": "2022-06-03", "close": 59.4, "volume": 260954.0}, {"date": "2022-06-06", "close": 59.4, "volume": 354077.0}, {"date": "2022-06-07", "close": 58.78, "volume": 558065.0}, {"date": "2022-06-08", "close": 55.92, "volume": 371191.0}, {"date": "2022-06-09", "close": 54.65, "volume": 1126940.0}, {"date": "2022-06-10", "close": 52.06, "volume": 380651.0}, {"date": "2022-06-13", "close": 45.87, "volume": 562102.0}, {"date": "2022-06-14", "close": 45.96, "volume": 564533.0}, {"date": "2022-06-15", "close": 47.88, "volume": 645918.0}, {"date": "2022-06-16", "close": 44.64, "volume": 416455.0}, {"date": "2022-06-17", "close": 45.12, "volume": 731995.0}, {"date": "2022-06-21", "close": 45.63, "volume": 270064.0}, {"date": "2022-06-22", "close": 45.34, "volume": 388511.0}, {"date": "2022-06-23", "close": 47.96, "volume": 328633.0}, {"date": "2022-06-24", "close": 47.24, "volume": 456912.0}, {"date": "2022-06-27", "close": 47.86, "volume": 518176.0}, {"date": "2022-06-28", "close": 45.47, "volume": 297681.0}, {"date": "2022-06-29", "close": 43.09, "volume": 728382.0}, {"date": "2022-06-30", "close": 45.56, "volume": 768689.0}, {"date": "2022-07-01", "close": 45.87, "volume": 409261.0}, {"date": "2022-07-05", "close": 42.62, "volume": 518718.0}, {"date": "2022-07-06", "close": 41.4, "volume": 673515.0}, {"date": "2022-07-07", "close": 44.53, "volume": 438912.0}, {"date": "2022-07-08", "close": 47.32, "volume": 339438.0}, {"date": "2022-07-11", "close": 44.39, "volume": 206807.0}, {"date": "2022-07-12", "close": 44.47, "volume": 171216.0}, {"date": "2022-07-13", "close": 45.57, "volume": 245639.0}, {"date": "2022-07-14", "close": 43.66, "volume": 224879.0}, {"date": "2022-07-15", "close": 43.72, "volume": 476555.0}, {"date": "2022-07-18", "close": 44.44, "volume": 290779.0}, {"date": "2022-07-19", "close": 46.07, "volume": 213415.0}, {"date": "2022-07-20", "close": 47.03, "volume": 190381.0}, {"date": "2022-07-21", "close": 47.3, "volume": 197666.0}, {"date": "2022-07-22", "close": 45.39, "volume": 200673.0}, {"date": "2022-07-25", "close": 46.5, "volume": 227584.0}, {"date": "2022-07-26", "close": 45.43, "volume": 277115.0}, {"date": "2022-07-27", "close": 49.36, "volume": 323252.0}, {"date": "2022-07-28", "close": 54.65, "volume": 548851.0}, {"date": "2022-07-29", "close": 57.22, "volume": 639166.0}, {"date": "2022-08-01", "close": 57.81, "volume": 412553.0}, {"date": "2022-08-02", "close": 64.0, "volume": 803248.0}, {"date": "2022-08-03", "close": 63.97, "volume": 505964.0}, {"date": "2022-08-04", "close": 66.91, "volume": 405435.0}, {"date": "2022-08-05", "close": 65.94, "volume": 396847.0}, {"date": "2022-08-08", "close": 69.73, "volume": 661352.0}, {"date": "2022-08-09", "close": 67.9, "volume": 521120.0}, {"date": "2022-08-10", "close": 70.65, "volume": 370503.0}, {"date": "2022-08-11", "close": 69.72, "volume": 230309.0}, {"date": "2022-08-12", "close": 70.02, "volume": 222981.0}, {"date": "2022-08-15", "close": 70.21, "volume": 278963.0}, {"date": "2022-08-16", "close": 68.72, "volume": 235733.0}, {"date": "2022-08-17", "close": 67.05, "volume": 226451.0}, {"date": "2022-08-18", "close": 70.91, "volume": 346249.0}, {"date": "2022-08-19", "close": 65.73, "volume": 188032.0}, {"date": "2022-08-22", "close": 63.64, "volume": 323890.0}, {"date": "2022-08-23", "close": 63.23, "volume": 234885.0}, {"date": "2022-08-24", "close": 65.38, "volume": 187908.0}, {"date": "2022-08-25", "close": 68.31, "volume": 231146.0}, {"date": "2022-08-26", "close": 66.91, "volume": 450529.0}, {"date": "2022-08-29", "close": 67.25, "volume": 345297.0}, {"date": "2022-08-30", "close": 67.11, "volume": 348300.0}, {"date": "2022-08-31", "close": 68.85, "volume": 212526.0}, {"date": "2022-09-01", "close": 66.08, "volume": 338042.0}, {"date": "2022-09-02", "close": 64.48, "volume": 164321.0}, {"date": "2022-09-06", "close": 66.74, "volume": 185602.0}, {"date": "2022-09-07", "close": 72.16, "volume": 385951.0}, {"date": "2022-09-08", "close": 74.5, "volume": 375550.0}, {"date": "2022-09-09", "close": 74.74, "volume": 326636.0}, {"date": "2022-09-12", "close": 73.07, "volume": 379193.0}, {"date": "2022-09-13", "close": 72.33, "volume": 242160.0}, {"date": "2022-09-14", "close": 76.34, "volume": 353921.0}, {"date": "2022-09-15", "close": 73.7, "volume": 416906.0}, {"date": "2022-09-16", "close": 73.17, "volume": 357917.0}, {"date": "2022-09-19", "close": 72.13, "volume": 238170.0}, {"date": "2022-09-20", "close": 68.48, "volume": 326326.0}, {"date": "2022-09-21", "close": 69.15, "volume": 169199.0}, {"date": "2022-09-22", "close": 66.48, "volume": 206188.0}, {"date": "2022-09-23", "close": 65.02, "volume": 297377.0}, {"date": "2022-09-26", "close": 68.22, "volume": 696061.0}, {"date": "2022-09-27", "close": 66.24, "volume": 407138.0}, {"date": "2022-09-28", "close": 69.89, "volume": 311000.0}, {"date": "2022-09-29", "close": 63.81, "volume": 382871.0}, {"date": "2022-09-30", "close": 66.48, "volume": 274247.0}, {"date": "2022-10-03", "close": 69.31, "volume": 356124.0}, {"date": "2022-10-04", "close": 71.81, "volume": 229768.0}, {"date": "2022-10-05", "close": 69.23, "volume": 210137.0}, {"date": "2022-10-06", "close": 65.8, "volume": 310403.0}, {"date": "2022-10-07", "close": 61.71, "volume": 562852.0}, {"date": "2022-10-10", "close": 62.35, "volume": 266818.0}, {"date": "2022-10-11", "close": 62.5, "volume": 493405.0}, {"date": "2022-10-12", "close": 62.24, "volume": 431381.0}, {"date": "2022-10-13", "close": 63.3, "volume": 505454.0}, {"date": "2022-10-14", "close": 61.46, "volume": 377783.0}, {"date": "2022-10-17", "close": 64.74, "volume": 395977.0}, {"date": "2022-10-18", "close": 62.74, "volume": 418345.0}, {"date": "2022-10-19", "close": 60.52, "volume": 367923.0}, {"date": "2022-10-20", "close": 55.27, "volume": 362493.0}, {"date": "2022-10-21", "close": 55.99, "volume": 342570.0}, {"date": "2022-10-24", "close": 57.16, "volume": 276688.0}, {"date": "2022-10-25", "close": 61.73, "volume": 311420.0}, {"date": "2022-10-26", "close": 61.01, "volume": 655874.0}, {"date": "2022-10-27", "close": 60.06, "volume": 461557.0}, {"date": "2022-10-28", "close": 59.15, "volume": 337262.0}, {"date": "2022-10-31", "close": 60.48, "volume": 372423.0}, {"date": "2022-11-01", "close": 60.08, "volume": 336794.0}, {"date": "2022-11-02", "close": 52.0, "volume": 738490.0}, {"date": "2022-11-03", "close": 52.1, "volume": 624535.0}, {"date": "2022-11-04", "close": 52.94, "volume": 381233.0}, {"date": "2022-11-07", "close": 53.0, "volume": 305767.0}, {"date": "2022-11-08", "close": 55.72, "volume": 287793.0}, {"date": "2022-11-09", "close": 55.04, "volume": 305380.0}, {"date": "2022-11-10", "close": 61.94, "volume": 486300.0}, {"date": "2022-11-11", "close": 61.16, "volume": 275970.0}, {"date": "2022-11-14", "close": 59.85, "volume": 450868.0}, {"date": "2022-11-15", "close": 63.61, "volume": 324742.0}, {"date": "2022-11-16", "close": 62.69, "volume": 213380.0}, {"date": "2022-11-17", "close": 62.68, "volume": 325640.0}, {"date": "2022-11-18", "close": 64.56, "volume": 331130.0}, {"date": "2022-11-21", "close": 62.98, "volume": 186904.0}, {"date": "2022-11-22", "close": 63.45, "volume": 230489.0}, {"date": "2022-11-23", "close": 63.63, "volume": 164494.0}, {"date": "2022-11-25", "close": 64.89, "volume": 64566.0}, {"date": "2022-11-28", "close": 61.66, "volume": 247334.0}, {"date": "2022-11-29", "close": 62.01, "volume": 141607.0}, {"date": "2022-11-30", "close": 65.52, "volume": 228843.0}, {"date": "2022-12-01", "close": 65.39, "volume": 227299.0}, {"date": "2022-12-02", "close": 67.64, "volume": 196843.0}, {"date": "2022-12-05", "close": 66.88, "volume": 228830.0}, {"date": "2022-12-06", "close": 61.91, "volume": 199021.0}, {"date": "2022-12-07", "close": 62.68, "volume": 217155.0}, {"date": "2022-12-08", "close": 63.0, "volume": 332098.0}, {"date": "2022-12-09", "close": 61.06, "volume": 245601.0}, {"date": "2022-12-12", "close": 59.7, "volume": 263673.0}, {"date": "2022-12-13", "close": 63.64, "volume": 213069.0}, {"date": "2022-12-14", "close": 64.03, "volume": 198400.0}, {"date": "2022-12-15", "close": 61.82, "volume": 147234.0}, {"date": "2022-12-16", "close": 60.34, "volume": 465746.0}, {"date": "2022-12-19", "close": 56.7, "volume": 239906.0}, {"date": "2022-12-20", "close": 56.31, "volume": 240098.0}, {"date": "2022-12-21", "close": 59.63, "volume": 301742.0}, {"date": "2022-12-22", "close": 55.13, "volume": 172593.0}, {"date": "2022-12-23", "close": 56.33, "volume": 186055.0}, {"date": "2022-12-27", "close": 56.53, "volume": 192463.0}, {"date": "2022-12-28", "close": 55.24, "volume": 122828.0}, {"date": "2022-12-29", "close": 57.66, "volume": 120994.0}, {"date": "2022-12-30", "close": 57.14, "volume": 147931.0}, {"date": "2023-01-03", "close": 55.62, "volume": 270263.0}, {"date": "2023-01-04", "close": 57.62, "volume": 269237.0}, {"date": "2023-01-05", "close": 52.95, "volume": 230660.0}, {"date": "2023-01-06", "close": 55.27, "volume": 433726.0}, {"date": "2023-01-09", "close": 56.56, "volume": 281211.0}, {"date": "2023-01-10", "close": 57.44, "volume": 252868.0}, {"date": "2023-01-11", "close": 59.03, "volume": 183264.0}, {"date": "2023-01-12", "close": 60.07, "volume": 253876.0}, {"date": "2023-01-13", "close": 59.7, "volume": 292137.0}, {"date": "2023-01-17", "close": 60.9, "volume": 190161.0}, {"date": "2023-01-18", "close": 61.2, "volume": 164590.0}, {"date": "2023-01-19", "close": 59.52, "volume": 226498.0}, {"date": "2023-01-20", "close": 61.75, "volume": 157831.0}, {"date": "2023-01-23", "close": 64.26, "volume": 237493.0}, {"date": "2023-01-24", "close": 64.14, "volume": 195917.0}, {"date": "2023-01-25", "close": 63.07, "volume": 166296.0}, {"date": "2023-01-26", "close": 62.92, "volume": 255074.0}, {"date": "2023-01-27", "close": 64.58, "volume": 145134.0}, {"date": "2023-01-30", "close": 62.61, "volume": 173176.0}, {"date": "2023-01-31", "close": 64.47, "volume": 346732.0}, {"date": "2023-02-01", "close": 64.31, "volume": 256748.0}, {"date": "2023-02-02", "close": 62.09, "volume": 305292.0}, {"date": "2023-02-03", "close": 60.16, "volume": 255354.0}, {"date": "2023-02-06", "close": 56.43, "volume": 499028.0}, {"date": "2023-02-07", "close": 56.71, "volume": 757275.0}, {"date": "2023-02-08", "close": 54.77, "volume": 283203.0}, {"date": "2023-02-09", "close": 54.33, "volume": 229564.0}, {"date": "2023-02-10", "close": 53.97, "volume": 267225.0}, {"date": "2023-02-13", "close": 55.07, "volume": 349730.0}, {"date": "2023-02-14", "close": 55.25, "volume": 227151.0}, {"date": "2023-02-15", "close": 59.94, "volume": 351054.0}, {"date": "2023-02-16", "close": 56.08, "volume": 219526.0}, {"date": "2023-02-17", "close": 55.2, "volume": 277776.0}, {"date": "2023-02-21", "close": 51.89, "volume": 348095.0}, {"date": "2023-02-22", "close": 51.48, "volume": 226668.0}, {"date": "2023-02-23", "close": 52.33, "volume": 229977.0}, {"date": "2023-02-24", "close": 50.24, "volume": 225475.0}, {"date": "2023-02-27", "close": 51.8, "volume": 330760.0}, {"date": "2023-02-28", "close": 43.95, "volume": 1944605.0}, {"date": "2023-03-01", "close": 46.69, "volume": 807039.0}, {"date": "2023-03-02", "close": 44.24, "volume": 682919.0}, {"date": "2023-03-03", "close": 45.72, "volume": 263358.0}, {"date": "2023-03-06", "close": 46.46, "volume": 350847.0}, {"date": "2023-03-07", "close": 45.71, "volume": 451934.0}, {"date": "2023-03-08", "close": 45.7, "volume": 367825.0}, {"date": "2023-03-09", "close": 44.51, "volume": 334630.0}, {"date": "2023-03-10", "close": 46.05, "volume": 612917.0}, {"date": "2023-03-13", "close": 45.66, "volume": 256543.0}, {"date": "2023-03-14", "close": 44.54, "volume": 370778.0}, {"date": "2023-03-15", "close": 43.74, "volume": 409257.0}, {"date": "2023-03-16", "close": 44.09, "volume": 479885.0}, {"date": "2023-03-17", "close": 43.15, "volume": 739749.0}, {"date": "2023-03-20", "close": 42.75, "volume": 368998.0}, {"date": "2023-03-21", "close": 45.28, "volume": 561948.0}, {"date": "2023-03-22", "close": 43.57, "volume": 535707.0}, {"date": "2023-03-23", "close": 43.49, "volume": 255765.0}, {"date": "2023-03-24", "close": 43.5, "volume": 244899.0}, {"date": "2023-03-27", "close": 44.48, "volume": 333587.0}, {"date": "2023-03-28", "close": 45.46, "volume": 286972.0}, {"date": "2023-03-29", "close": 45.88, "volume": 369546.0}, {"date": "2023-03-30", "close": 46.76, "volume": 332389.0}, {"date": "2023-03-31", "close": 49.22, "volume": 559680.0}, {"date": "2023-04-03", "close": 47.4, "volume": 426759.0}, {"date": "2023-04-04", "close": 45.9, "volume": 310539.0}, {"date": "2023-04-05", "close": 44.37, "volume": 213507.0}, {"date": "2023-04-06", "close": 44.55, "volume": 196880.0}, {"date": "2023-04-10", "close": 44.99, "volume": 371638.0}, {"date": "2023-04-11", "close": 46.18, "volume": 326183.0}, {"date": "2023-04-12", "close": 45.5, "volume": 198024.0}, {"date": "2023-04-13", "close": 47.01, "volume": 275612.0}, {"date": "2023-04-14", "close": 45.8, "volume": 175933.0}, {"date": "2023-04-17", "close": 47.25, "volume": 187940.0}, {"date": "2023-04-18", "close": 46.55, "volume": 274409.0}, {"date": "2023-04-19", "close": 44.9, "volume": 513098.0}, {"date": "2023-04-20", "close": 43.76, "volume": 702861.0}, {"date": "2023-04-21", "close": 43.56, "volume": 302226.0}, {"date": "2023-04-24", "close": 46.62, "volume": 529339.0}, {"date": "2023-04-25", "close": 43.54, "volume": 289658.0}, {"date": "2023-04-26", "close": 40.93, "volume": 333617.0}, {"date": "2023-04-27", "close": 41.35, "volume": 327071.0}, {"date": "2023-04-28", "close": 41.6, "volume": 487005.0}, {"date": "2023-05-01", "close": 40.78, "volume": 549562.0}, {"date": "2023-05-02", "close": 44.87, "volume": 1151226.0}, {"date": "2023-05-03", "close": 42.28, "volume": 428353.0}, {"date": "2023-05-04", "close": 41.33, "volume": 331887.0}, {"date": "2023-05-05", "close": 43.03, "volume": 326564.0}, {"date": "2023-05-08", "close": 42.36, "volume": 259248.0}, {"date": "2023-05-09", "close": 42.13, "volume": 356336.0}, {"date": "2023-05-10", "close": 41.58, "volume": 260989.0}, {"date": "2023-05-11", "close": 40.72, "volume": 380244.0}, {"date": "2023-05-12", "close": 43.22, "volume": 447748.0}, {"date": "2023-05-15", "close": 43.65, "volume": 357931.0}, {"date": "2023-05-16", "close": 42.47, "volume": 326304.0}, {"date": "2023-05-17", "close": 44.3, "volume": 326443.0}, {"date": "2023-05-18", "close": 43.59, "volume": 256888.0}, {"date": "2023-05-19", "close": 43.21, "volume": 307106.0}, {"date": "2023-05-22", "close": 45.27, "volume": 195734.0}, {"date": "2023-05-23", "close": 45.73, "volume": 233953.0}, {"date": "2023-05-24", "close": 44.34, "volume": 287752.0}, {"date": "2023-05-25", "close": 42.87, "volume": 302593.0}, {"date": "2023-05-26", "close": 43.25, "volume": 203683.0}, {"date": "2023-05-30", "close": 43.73, "volume": 243704.0}, {"date": "2023-05-31", "close": 43.08, "volume": 291553.0}, {"date": "2023-06-01", "close": 44.16, "volume": 242607.0}, {"date": "2023-06-02", "close": 45.98, "volume": 274495.0}, {"date": "2023-06-05", "close": 45.27, "volume": 211969.0}, {"date": "2023-06-06", "close": 47.49, "volume": 264321.0}, {"date": "2023-06-07", "close": 49.08, "volume": 285934.0}, {"date": "2023-06-08", "close": 47.96, "volume": 199304.0}, {"date": "2023-06-09", "close": 47.14, "volume": 294115.0}, {"date": "2023-06-12", "close": 47.94, "volume": 209131.0}, {"date": "2023-06-13", "close": 51.0, "volume": 347585.0}, {"date": "2023-06-14", "close": 49.68, "volume": 364586.0}, {"date": "2023-06-15", "close": 49.21, "volume": 260136.0}, {"date": "2023-06-16", "close": 46.55, "volume": 624751.0}, {"date": "2023-06-20", "close": 45.91, "volume": 274503.0}, {"date": "2023-06-21", "close": 46.48, "volume": 232376.0}, {"date": "2023-06-22", "close": 46.62, "volume": 420725.0}, {"date": "2023-06-23", "close": 47.13, "volume": 645207.0}, {"date": "2023-06-26", "close": 44.69, "volume": 398314.0}, {"date": "2023-06-27", "close": 46.17, "volume": 246299.0}, {"date": "2023-06-28", "close": 47.43, "volume": 305606.0}, {"date": "2023-06-29", "close": 48.84, "volume": 335672.0}, {"date": "2023-06-30", "close": 48.63, "volume": 257234.0}, {"date": "2023-07-03", "close": 47.58, "volume": 113607.0}, {"date": "2023-07-05", "close": 47.2, "volume": 213186.0}, {"date": "2023-07-06", "close": 46.4, "volume": 299505.0}, {"date": "2023-07-07", "close": 46.49, "volume": 152462.0}, {"date": "2023-07-10", "close": 50.87, "volume": 379227.0}, {"date": "2023-07-11", "close": 52.13, "volume": 449704.0}, {"date": "2023-07-12", "close": 54.75, "volume": 490522.0}, {"date": "2023-07-13", "close": 54.88, "volume": 516493.0}, {"date": "2023-07-14", "close": 53.82, "volume": 330416.0}, {"date": "2023-07-17", "close": 55.14, "volume": 323179.0}, {"date": "2023-07-18", "close": 59.06, "volume": 767781.0}, {"date": "2023-07-19", "close": 63.01, "volume": 937375.0}, {"date": "2023-07-20", "close": 61.14, "volume": 475361.0}, {"date": "2023-07-21", "close": 59.05, "volume": 632905.0}, {"date": "2023-07-24", "close": 58.39, "volume": 239834.0}, {"date": "2023-07-25", "close": 57.98, "volume": 237591.0}, {"date": "2023-07-26", "close": 58.69, "volume": 255079.0}, {"date": "2023-07-27", "close": 56.59, "volume": 172487.0}, {"date": "2023-07-28", "close": 57.42, "volume": 243285.0}, {"date": "2023-07-31", "close": 58.21, "volume": 381045.0}, {"date": "2023-08-01", "close": 52.68, "volume": 918473.0}, {"date": "2023-08-02", "close": 51.21, "volume": 469662.0}, {"date": "2023-08-03", "close": 52.02, "volume": 503458.0}, {"date": "2023-08-04", "close": 50.03, "volume": 330769.0}, {"date": "2023-08-07", "close": 51.37, "volume": 715423.0}, {"date": "2023-08-08", "close": 51.49, "volume": 310008.0}, {"date": "2023-08-09", "close": 51.0, "volume": 172386.0}, {"date": "2023-08-10", "close": 50.12, "volume": 225307.0}, {"date": "2023-08-11", "close": 50.15, "volume": 226062.0}, {"date": "2023-08-14", "close": 51.14, "volume": 310165.0}, {"date": "2023-08-15", "close": 49.14, "volume": 319543.0}, {"date": "2023-08-16", "close": 47.36, "volume": 356210.0}, {"date": "2023-08-17", "close": 46.57, "volume": 318629.0}, {"date": "2023-08-18", "close": 47.42, "volume": 303600.0}, {"date": "2023-08-21", "close": 47.37, "volume": 164085.0}, {"date": "2023-08-22", "close": 45.22, "volume": 415204.0}, {"date": "2023-08-23", "close": 45.03, "volume": 462804.0}, {"date": "2023-08-24", "close": 43.36, "volume": 331670.0}, {"date": "2023-08-25", "close": 42.2, "volume": 423413.0}, {"date": "2023-08-28", "close": 42.37, "volume": 271685.0}, {"date": "2023-08-29", "close": 44.64, "volume": 264504.0}, {"date": "2023-08-30", "close": 43.37, "volume": 243130.0}, {"date": "2023-08-31", "close": 43.49, "volume": 259264.0}, {"date": "2023-09-01", "close": 44.08, "volume": 246469.0}, {"date": "2023-09-05", "close": 43.41, "volume": 309549.0}, {"date": "2023-09-06", "close": 42.49, "volume": 205046.0}, {"date": "2023-09-07", "close": 41.7, "volume": 196229.0}, {"date": "2023-09-08", "close": 40.94, "volume": 220554.0}, {"date": "2023-09-11", "close": 42.7, "volume": 335123.0}, {"date": "2023-09-12", "close": 43.53, "volume": 361583.0}, {"date": "2023-09-13", "close": 44.14, "volume": 562740.0}, {"date": "2023-09-14", "close": 46.79, "volume": 483363.0}, {"date": "2023-09-15", "close": 46.75, "volume": 636055.0}, {"date": "2023-09-18", "close": 43.55, "volume": 422793.0}, {"date": "2023-09-19", "close": 43.25, "volume": 383210.0}, {"date": "2023-09-20", "close": 41.72, "volume": 281925.0}, {"date": "2023-09-21", "close": 41.17, "volume": 569454.0}, {"date": "2023-09-22", "close": 41.99, "volume": 386733.0}, {"date": "2023-09-25", "close": 42.0, "volume": 298136.0}, {"date": "2023-09-26", "close": 40.48, "volume": 252750.0}, {"date": "2023-09-27", "close": 39.53, "volume": 323725.0}, {"date": "2023-09-28", "close": 38.48, "volume": 398574.0}, {"date": "2023-09-29", "close": 38.56, "volume": 371307.0}, {"date": "2023-10-02", "close": 35.41, "volume": 333254.0}, {"date": "2023-10-03", "close": 33.82, "volume": 306396.0}, {"date": "2023-10-04", "close": 35.23, "volume": 398233.0}, {"date": "2023-10-05", "close": 33.09, "volume": 331447.0}, {"date": "2023-10-06", "close": 33.19, "volume": 647491.0}, {"date": "2023-10-09", "close": 32.57, "volume": 339843.0}, {"date": "2023-10-10", "close": 35.79, "volume": 292445.0}, {"date": "2023-10-11", "close": 35.5, "volume": 302850.0}, {"date": "2023-10-12", "close": 33.37, "volume": 375767.0}, {"date": "2023-10-13", "close": 33.3, "volume": 313072.0}, {"date": "2023-10-16", "close": 34.37, "volume": 272745.0}, {"date": "2023-10-17", "close": 34.69, "volume": 256736.0}, {"date": "2023-10-18", "close": 32.91, "volume": 455715.0}, {"date": "2023-10-19", "close": 31.63, "volume": 273146.0}, {"date": "2023-10-20", "close": 29.54, "volume": 657897.0}, {"date": "2023-10-23", "close": 28.54, "volume": 363164.0}, {"date": "2023-10-24", "close": 29.73, "volume": 511631.0}, {"date": "2023-10-25", "close": 28.0, "volume": 576285.0}, {"date": "2023-10-26", "close": 27.46, "volume": 420059.0}, {"date": "2023-10-27", "close": 27.26, "volume": 608373.0}, {"date": "2023-10-30", "close": 27.63, "volume": 381329.0}, {"date": "2023-10-31", "close": 26.15, "volume": 949560.0}, {"date": "2023-11-01", "close": 25.53, "volume": 762214.0}, {"date": "2023-11-02", "close": 27.14, "volume": 639997.0}, {"date": "2023-11-03", "close": 29.81, "volume": 1003211.0}, {"date": "2023-11-06", "close": 26.61, "volume": 1153655.0}, {"date": "2023-11-07", "close": 22.65, "volume": 3625843.0}, {"date": "2023-11-08", "close": 21.71, "volume": 1130261.0}, {"date": "2023-11-09", "close": 22.72, "volume": 1114576.0}, {"date": "2023-11-10", "close": 22.29, "volume": 837207.0}, {"date": "2023-11-13", "close": 22.51, "volume": 613468.0}, {"date": "2023-11-14", "close": 27.15, "volume": 1256579.0}, {"date": "2023-11-15", "close": 28.02, "volume": 785434.0}, {"date": "2023-11-16", "close": 26.06, "volume": 508609.0}, {"date": "2023-11-17", "close": 28.94, "volume": 762917.0}, {"date": "2023-11-20", "close": 29.3, "volume": 450045.0}, {"date": "2023-11-21", "close": 27.75, "volume": 268719.0}, {"date": "2023-11-22", "close": 28.7, "volume": 361977.0}, {"date": "2023-11-24", "close": 28.53, "volume": 213059.0}, {"date": "2023-11-27", "close": 27.5, "volume": 347201.0}, {"date": "2023-11-28", "close": 28.57, "volume": 297513.0}, {"date": "2023-11-29", "close": 28.34, "volume": 388136.0}, {"date": "2023-11-30", "close": 29.96, "volume": 1067183.0}, {"date": "2023-12-01", "close": 31.72, "volume": 561258.0}, {"date": "2023-12-04", "close": 32.36, "volume": 440985.0}, {"date": "2023-12-05", "close": 30.35, "volume": 596089.0}, {"date": "2023-12-06", "close": 30.22, "volume": 390613.0}, {"date": "2023-12-07", "close": 32.04, "volume": 607606.0}, {"date": "2023-12-08", "close": 31.75, "volume": 410002.0}, {"date": "2023-12-11", "close": 31.68, "volume": 354627.0}, {"date": "2023-12-12", "close": 29.28, "volume": 496562.0}, {"date": "2023-12-13", "close": 33.19, "volume": 484784.0}, {"date": "2023-12-14", "close": 36.52, "volume": 768741.0}, {"date": "2023-12-15", "close": 33.86, "volume": 1461173.0}, {"date": "2023-12-18", "close": 32.04, "volume": 464618.0}, {"date": "2023-12-19", "close": 33.06, "volume": 361308.0}, {"date": "2023-12-20", "close": 30.67, "volume": 376557.0}, {"date": "2023-12-21", "close": 31.46, "volume": 326130.0}, {"date": "2023-12-22", "close": 31.39, "volume": 297877.0}, {"date": "2023-12-26", "close": 32.38, "volume": 187559.0}, {"date": "2023-12-27", "close": 32.3, "volume": 257823.0}, {"date": "2023-12-28", "close": 32.53, "volume": 275935.0}, {"date": "2023-12-29", "close": 31.67, "volume": 272005.0}, {"date": "2024-01-02", "close": 31.39, "volume": 370425.0}, {"date": "2024-01-03", "close": 29.5, "volume": 404166.0}, {"date": "2024-01-04", "close": 29.18, "volume": 418253.0}, {"date": "2024-01-05", "close": 28.69, "volume": 251855.0}, {"date": "2024-01-08", "close": 29.01, "volume": 316790.0}, {"date": "2024-01-09", "close": 27.56, "volume": 348940.0}, {"date": "2024-01-10", "close": 26.77, "volume": 375291.0}, {"date": "2024-01-11", "close": 25.96, "volume": 584121.0}, {"date": "2024-01-12", "close": 26.05, "volume": 674405.0}, {"date": "2024-01-16", "close": 23.73, "volume": 518792.0}, {"date": "2024-01-17", "close": 21.55, "volume": 1001624.0}, {"date": "2024-01-18", "close": 21.56, "volume": 680482.0}, {"date": "2024-01-19", "close": 21.71, "volume": 838569.0}, {"date": "2024-01-22", "close": 22.88, "volume": 777109.0}, {"date": "2024-01-23", "close": 23.62, "volume": 499615.0}, {"date": "2024-01-24", "close": 22.05, "volume": 380647.0}, {"date": "2024-01-25", "close": 23.05, "volume": 268599.0}, {"date": "2024-01-26", "close": 22.07, "volume": 291485.0}, {"date": "2024-01-29", "close": 22.78, "volume": 375372.0}, {"date": "2024-01-30", "close": 21.37, "volume": 605013.0}, {"date": "2024-01-31", "close": 20.43, "volume": 642749.0}, {"date": "2024-02-01", "close": 21.82, "volume": 472911.0}, {"date": "2024-02-02", "close": 21.1, "volume": 396640.0}, {"date": "2024-02-05", "close": 20.21, "volume": 505527.0}, {"date": "2024-02-06", "close": 21.51, "volume": 343891.0}, {"date": "2024-02-07", "close": 21.94, "volume": 367612.0}, {"date": "2024-02-08", "close": 22.39, "volume": 288314.0}, {"date": "2024-02-09", "close": 22.85, "volume": 351851.0}, {"date": "2024-02-12", "close": 24.9, "volume": 472826.0}, {"date": "2024-02-13", "close": 21.92, "volume": 601569.0}, {"date": "2024-02-14", "close": 23.66, "volume": 427229.0}, {"date": "2024-02-15", "close": 23.98, "volume": 482750.0}, {"date": "2024-02-16", "close": 22.99, "volume": 313776.0}, {"date": "2024-02-20", "close": 22.64, "volume": 357138.0}, {"date": "2024-02-21", "close": 22.34, "volume": 297651.0}, {"date": "2024-02-22", "close": 20.51, "volume": 462581.0}, {"date": "2024-02-23", "close": 20.26, "volume": 484026.0}, {"date": "2024-02-26", "close": 19.54, "volume": 614051.0}, {"date": "2024-02-27", "close": 20.34, "volume": 424402.0}, {"date": "2024-02-28", "close": 20.37, "volume": 592001.0}, {"date": "2024-02-29", "close": 20.96, "volume": 1359133.0}, {"date": "2024-03-01", "close": 19.54, "volume": 1012332.0}, {"date": "2024-03-04", "close": 18.11, "volume": 859436.0}, {"date": "2024-03-05", "close": 18.47, "volume": 893113.0}, {"date": "2024-03-06", "close": 19.62, "volume": 567819.0}, {"date": "2024-03-07", "close": 20.31, "volume": 556960.0}, {"date": "2024-03-08", "close": 21.13, "volume": 543167.0}, {"date": "2024-03-11", "close": 21.32, "volume": 414592.0}, {"date": "2024-03-12", "close": 20.81, "volume": 1028912.0}, {"date": "2024-03-13", "close": 20.61, "volume": 396991.0}, {"date": "2024-03-14", "close": 20.18, "volume": 884439.0}, {"date": "2024-03-15", "close": 21.25, "volume": 1026839.0}, {"date": "2024-03-18", "close": 21.01, "volume": 320166.0}, {"date": "2024-03-19", "close": 19.94, "volume": 420497.0}, {"date": "2024-03-20", "close": 20.11, "volume": 1078752.0}, {"date": "2024-03-21", "close": 20.36, "volume": 372529.0}, {"date": "2024-03-22", "close": 19.74, "volume": 403274.0}, {"date": "2024-03-25", "close": 19.68, "volume": 374097.0}, {"date": "2024-03-26", "close": 20.61, "volume": 417501.0}, {"date": "2024-03-27", "close": 22.74, "volume": 904513.0}, {"date": "2024-03-28", "close": 24.13, "volume": 655834.0}, {"date": "2024-04-01", "close": 24.99, "volume": 671365.0}, {"date": "2024-04-02", "close": 23.86, "volume": 453568.0}, {"date": "2024-04-03", "close": 23.49, "volume": 505682.0}, {"date": "2024-04-04", "close": 22.79, "volume": 664973.0}, {"date": "2024-04-05", "close": 22.5, "volume": 483336.0}, {"date": "2024-04-08", "close": 22.91, "volume": 265862.0}, {"date": "2024-04-09", "close": 24.12, "volume": 500132.0}, {"date": "2024-04-10", "close": 23.12, "volume": 497721.0}, {"date": "2024-04-11", "close": 22.64, "volume": 467871.0}, {"date": "2024-04-12", "close": 20.92, "volume": 653807.0}, {"date": "2024-04-15", "close": 20.1, "volume": 509476.0}, {"date": "2024-04-16", "close": 19.44, "volume": 455559.0}, {"date": "2024-04-17", "close": 18.61, "volume": 530088.0}, {"date": "2024-04-18", "close": 18.56, "volume": 444346.0}, {"date": "2024-04-19", "close": 18.8, "volume": 816034.0}, {"date": "2024-04-22", "close": 19.09, "volume": 408565.0}, {"date": "2024-04-23", "close": 20.89, "volume": 547599.0}, {"date": "2024-04-24", "close": 21.29, "volume": 486244.0}, {"date": "2024-04-25", "close": 20.98, "volume": 314740.0}, {"date": "2024-04-26", "close": 21.48, "volume": 359088.0}, {"date": "2024-04-29", "close": 21.72, "volume": 357372.0}, {"date": "2024-04-30", "close": 20.93, "volume": 461403.0}, {"date": "2024-05-01", "close": 20.49, "volume": 303774.0}, {"date": "2024-05-02", "close": 21.45, "volume": 362348.0}, {"date": "2024-05-03", "close": 22.41, "volume": 447930.0}, {"date": "2024-05-06", "close": 22.69, "volume": 339769.0}, {"date": "2024-05-07", "close": 22.24, "volume": 381423.0}, {"date": "2024-05-08", "close": 26.94, "volume": 1555662.0}, {"date": "2024-05-09", "close": 27.96, "volume": 480523.0}, {"date": "2024-05-10", "close": 27.62, "volume": 601024.0}, {"date": "2024-05-13", "close": 28.56, "volume": 936721.0}, {"date": "2024-05-14", "close": 29.98, "volume": 836615.0}, {"date": "2024-05-15", "close": 28.05, "volume": 670151.0}, {"date": "2024-05-16", "close": 27.4, "volume": 599326.0}, {"date": "2024-05-17", "close": 27.35, "volume": 365006.0}, {"date": "2024-05-20", "close": 27.94, "volume": 489986.0}, {"date": "2024-05-21", "close": 29.7, "volume": 800776.0}, {"date": "2024-05-22", "close": 31.61, "volume": 546386.0}, {"date": "2024-05-23", "close": 32.23, "volume": 709156.0}, {"date": "2024-05-24", "close": 33.96, "volume": 595097.0}, {"date": "2024-05-28", "close": 34.69, "volume": 880541.0}, {"date": "2024-05-29", "close": 34.15, "volume": 515911.0}, {"date": "2024-05-30", "close": 36.38, "volume": 364346.0}, {"date": "2024-05-31", "close": 36.52, "volume": 503160.0}, {"date": "2024-06-03", "close": 36.55, "volume": 486793.0}, {"date": "2024-06-04", "close": 34.69, "volume": 345892.0}, {"date": "2024-06-05", "close": 36.1, "volume": 234383.0}, {"date": "2024-06-06", "close": 35.52, "volume": 383915.0}, {"date": "2024-06-07", "close": 33.46, "volume": 570617.0}, {"date": "2024-06-10", "close": 34.51, "volume": 342494.0}, {"date": "2024-06-11", "close": 34.66, "volume": 229544.0}, {"date": "2024-06-12", "close": 35.55, "volume": 431001.0}, {"date": "2024-06-13", "close": 34.55, "volume": 282785.0}, {"date": "2024-06-14", "close": 32.98, "volume": 274305.0}, {"date": "2024-06-17", "close": 32.66, "volume": 357290.0}, {"date": "2024-06-18", "close": 33.38, "volume": 314496.0}, {"date": "2024-06-20", "close": 33.37, "volume": 318244.0}, {"date": "2024-06-21", "close": 31.98, "volume": 595198.0}, {"date": "2024-06-24", "close": 31.86, "volume": 357632.0}, {"date": "2024-06-25", "close": 31.46, "volume": 354345.0}, {"date": "2024-06-26", "close": 30.73, "volume": 234797.0}, {"date": "2024-06-27", "close": 30.73, "volume": 399903.0}, {"date": "2024-06-28", "close": 28.81, "volume": 1226002.0}, {"date": "2024-07-01", "close": 26.0, "volume": 477065.0}, {"date": "2024-07-02", "close": 26.9, "volume": 624490.0}, {"date": "2024-07-03", "close": 27.14, "volume": 364772.0}, {"date": "2024-07-05", "close": 27.29, "volume": 344485.0}, {"date": "2024-07-08", "close": 26.33, "volume": 524229.0}, {"date": "2024-07-09", "close": 25.8, "volume": 716084.0}, {"date": "2024-07-10", "close": 27.1, "volume": 411905.0}, {"date": "2024-07-11", "close": 31.57, "volume": 821278.0}, {"date": "2024-07-12", "close": 33.31, "volume": 524197.0}, {"date": "2024-07-15", "close": 31.17, "volume": 529893.0}, {"date": "2024-07-16", "close": 33.59, "volume": 571997.0}, {"date": "2024-07-17", "close": 32.63, "volume": 454856.0}, {"date": "2024-07-18", "close": 32.01, "volume": 479244.0}, {"date": "2024-07-19", "close": 31.51, "volume": 2166015.0}, {"date": "2024-07-22", "close": 32.81, "volume": 445500.0}, {"date": "2024-07-23", "close": 32.34, "volume": 513949.0}, {"date": "2024-07-24", "close": 31.5, "volume": 361767.0}, {"date": "2024-07-25", "close": 32.31, "volume": 409059.0}, {"date": "2024-07-26", "close": 30.89, "volume": 521803.0}, {"date": "2024-07-29", "close": 30.98, "volume": 364398.0}, {"date": "2024-07-30", "close": 30.81, "volume": 362929.0}, {"date": "2024-07-31", "close": 31.57, "volume": 461386.0}, {"date": "2024-08-01", "close": 29.05, "volume": 469361.0}, {"date": "2024-08-02", "close": 27.41, "volume": 519317.0}, {"date": "2024-08-05", "close": 26.85, "volume": 780287.0}, {"date": "2024-08-06", "close": 28.73, "volume": 919921.0}, {"date": "2024-08-07", "close": 27.92, "volume": 488798.0}, {"date": "2024-08-08", "close": 28.95, "volume": 382220.0}, {"date": "2024-08-09", "close": 26.72, "volume": 316895.0}, {"date": "2024-08-12", "close": 26.68, "volume": 471782.0}, {"date": "2024-08-13", "close": 28.46, "volume": 216307.0}, {"date": "2024-08-14", "close": 27.1, "volume": 345297.0}, {"date": "2024-08-15", "close": 28.0, "volume": 411953.0}, {"date": "2024-08-16", "close": 27.85, "volume": 260245.0}, {"date": "2024-08-19", "close": 29.26, "volume": 309206.0}, {"date": "2024-08-20", "close": 27.79, "volume": 228942.0}, {"date": "2024-08-21", "close": 28.21, "volume": 171814.0}, {"date": "2024-08-22", "close": 27.55, "volume": 145794.0}, {"date": "2024-08-23", "close": 29.68, "volume": 224677.0}, {"date": "2024-08-26", "close": 30.09, "volume": 226525.0}, {"date": "2024-08-27", "close": 29.62, "volume": 181570.0}, {"date": "2024-08-28", "close": 28.99, "volume": 144532.0}, {"date": "2024-08-29", "close": 29.98, "volume": 198523.0}, {"date": "2024-08-30", "close": 30.45, "volume": 188918.0}, {"date": "2024-09-03", "close": 29.52, "volume": 326378.0}, {"date": "2024-09-04", "close": 29.29, "volume": 236170.0}, {"date": "2024-09-05", "close": 31.64, "volume": 275951.0}, {"date": "2024-09-06", "close": 29.41, "volume": 341000.0}, {"date": "2024-09-09", "close": 30.09, "volume": 283031.0}, {"date": "2024-09-10", "close": 30.59, "volume": 321891.0}, {"date": "2024-09-11", "close": 33.26, "volume": 483726.0}, {"date": "2024-09-12", "close": 33.23, "volume": 238689.0}, {"date": "2024-09-13", "close": 34.28, "volume": 219763.0}, {"date": "2024-09-16", "close": 34.78, "volume": 419659.0}, {"date": "2024-09-17", "close": 36.25, "volume": 275266.0}, {"date": "2024-09-18", "close": 36.3, "volume": 319866.0}, {"date": "2024-09-19", "close": 35.74, "volume": 297125.0}, {"date": "2024-09-20", "close": 36.07, "volume": 571425.0}, {"date": "2024-09-23", "close": 37.79, "volume": 356715.0}, {"date": "2024-09-24", "close": 37.75, "volume": 421021.0}, {"date": "2024-09-25", "close": 36.39, "volume": 224917.0}, {"date": "2024-09-26", "close": 38.78, "volume": 260861.0}, {"date": "2024-09-27", "close": 38.6, "volume": 231482.0}, {"date": "2024-09-30", "close": 37.94, "volume": 237213.0}, {"date": "2024-10-01", "close": 37.31, "volume": 242256.0}, {"date": "2024-10-02", "close": 36.7, "volume": 298307.0}, {"date": "2024-10-03", "close": 34.3, "volume": 352548.0}, {"date": "2024-10-04", "close": 34.68, "volume": 229024.0}, {"date": "2024-10-07", "close": 34.84, "volume": 172526.0}, {"date": "2024-10-08", "close": 33.54, "volume": 128055.0}, {"date": "2024-10-09", "close": 34.9, "volume": 257097.0}, {"date": "2024-10-10", "close": 33.22, "volume": 140042.0}, {"date": "2024-10-11", "close": 34.8, "volume": 204344.0}, {"date": "2024-10-14", "close": 34.94, "volume": 184479.0}, {"date": "2024-10-15", "close": 33.3, "volume": 385818.0}, {"date": "2024-10-16", "close": 34.81, "volume": 1011204.0}, {"date": "2024-10-17", "close": 30.9, "volume": 799795.0}, {"date": "2024-10-18", "close": 31.85, "volume": 708861.0}, {"date": "2024-10-21", "close": 30.74, "volume": 256400.0}, {"date": "2024-10-22", "close": 29.98, "volume": 369028.0}, {"date": "2024-10-23", "close": 30.78, "volume": 328632.0}, {"date": "2024-10-24", "close": 31.56, "volume": 329674.0}, {"date": "2024-10-25", "close": 30.51, "volume": 221995.0}, {"date": "2024-10-28", "close": 31.74, "volume": 219879.0}, {"date": "2024-10-29", "close": 30.16, "volume": 320259.0}, {"date": "2024-10-30", "close": 29.99, "volume": 232443.0}, {"date": "2024-10-31", "close": 30.77, "volume": 260080.0}, {"date": "2024-11-01", "close": 32.33, "volume": 346152.0}, {"date": "2024-11-04", "close": 33.48, "volume": 552634.0}, {"date": "2024-11-05", "close": 35.4, "volume": 334743.0}, {"date": "2024-11-06", "close": 32.15, "volume": 902679.0}, {"date": "2024-11-07", "close": 31.64, "volume": 609982.0}, {"date": "2024-11-08", "close": 26.48, "volume": 1048759.0}, {"date": "2024-11-11", "close": 28.6, "volume": 649848.0}, {"date": "2024-11-12", "close": 26.45, "volume": 409565.0}, {"date": "2024-11-13", "close": 26.28, "volume": 379047.0}, {"date": "2024-11-14", "close": 26.78, "volume": 400845.0}, {"date": "2024-11-15", "close": 25.49, "volume": 355825.0}, {"date": "2024-11-18", "close": 26.67, "volume": 386599.0}, {"date": "2024-11-19", "close": 26.53, "volume": 271180.0}, {"date": "2024-11-20", "close": 26.75, "volume": 253898.0}, {"date": "2024-11-21", "close": 26.13, "volume": 292303.0}, {"date": "2024-11-22", "close": 26.37, "volume": 286145.0}, {"date": "2024-11-25", "close": 27.2, "volume": 451531.0}, {"date": "2024-11-26", "close": 26.19, "volume": 317915.0}, {"date": "2024-11-27", "close": 28.53, "volume": 318140.0}, {"date": "2024-11-29", "close": 28.17, "volume": 234897.0}, {"date": "2024-12-02", "close": 28.71, "volume": 336600.0}, {"date": "2024-12-03", "close": 28.13, "volume": 374252.0}, {"date": "2024-12-04", "close": 27.84, "volume": 295714.0}, {"date": "2024-12-05", "close": 27.3, "volume": 240816.0}, {"date": "2024-12-06", "close": 27.78, "volume": 178416.0}, {"date": "2024-12-09", "close": 27.17, "volume": 344681.0}, {"date": "2024-12-10", "close": 26.59, "volume": 331333.0}, {"date": "2024-12-11", "close": 25.91, "volume": 326100.0}, {"date": "2024-12-12", "close": 25.16, "volume": 298750.0}, {"date": "2024-12-13", "close": 25.0, "volume": 224993.0}, {"date": "2024-12-16", "close": 24.31, "volume": 295546.0}, {"date": "2024-12-17", "close": 23.92, "volume": 319523.0}, {"date": "2024-12-18", "close": 22.9, "volume": 308471.0}, {"date": "2024-12-19", "close": 22.1, "volume": 376059.0}, {"date": "2024-12-20", "close": 22.35, "volume": 560548.0}, {"date": "2024-12-23", "close": 22.85, "volume": 243708.0}, {"date": "2024-12-24", "close": 23.53, "volume": 148822.0}, {"date": "2024-12-26", "close": 23.47, "volume": 213080.0}, {"date": "2024-12-27", "close": 23.18, "volume": 376441.0}, {"date": "2024-12-30", "close": 22.97, "volume": 347678.0}, {"date": "2024-12-31", "close": 23.48, "volume": 374953.0}, {"date": "2025-01-02", "close": 25.14, "volume": 330227.0}, {"date": "2025-01-03", "close": 27.51, "volume": 415400.0}, {"date": "2025-01-06", "close": 27.91, "volume": 282061.0}, {"date": "2025-01-07", "close": 28.17, "volume": 228057.0}, {"date": "2025-01-08", "close": 27.1, "volume": 193622.0}, {"date": "2025-01-10", "close": 25.67, "volume": 226226.0}, {"date": "2025-01-13", "close": 24.19, "volume": 531557.0}, {"date": "2025-01-14", "close": 23.94, "volume": 298162.0}, {"date": "2025-01-15", "close": 23.35, "volume": 476743.0}, {"date": "2025-01-16", "close": 24.69, "volume": 383935.0}, {"date": "2025-01-17", "close": 23.05, "volume": 2116851.0}, {"date": "2025-01-21", "close": 24.2, "volume": 410494.0}, {"date": "2025-01-22", "close": 23.05, "volume": 325390.0}, {"date": "2025-01-23", "close": 22.67, "volume": 561522.0}, {"date": "2025-01-24", "close": 22.65, "volume": 264017.0}, {"date": "2025-01-27", "close": 22.0, "volume": 337994.0}, {"date": "2025-01-28", "close": 21.49, "volume": 238323.0}, {"date": "2025-01-29", "close": 22.02, "volume": 272600.0}, {"date": "2025-01-30", "close": 22.5, "volume": 165577.0}, {"date": "2025-01-31", "close": 22.63, "volume": 244068.0}, {"date": "2025-02-03", "close": 20.87, "volume": 480078.0}, {"date": "2025-02-04", "close": 20.48, "volume": 385614.0}, {"date": "2025-02-05", "close": 20.19, "volume": 199186.0}, {"date": "2025-02-06", "close": 21.11, "volume": 229828.0}, {"date": "2025-02-07", "close": 20.73, "volume": 275494.0}, {"date": "2025-02-10", "close": 20.67, "volume": 307412.0}, {"date": "2025-02-11", "close": 19.93, "volume": 192185.0}, {"date": "2025-02-12", "close": 19.07, "volume": 275618.0}, {"date": "2025-02-13", "close": 19.08, "volume": 387623.0}, {"date": "2025-02-14", "close": 19.62, "volume": 274202.0}, {"date": "2025-02-18", "close": 19.06, "volume": 958771.0}, {"date": "2025-02-19", "close": 19.04, "volume": 398314.0}, {"date": "2025-02-20", "close": 19.59, "volume": 353644.0}, {"date": "2025-02-21", "close": 18.69, "volume": 243229.0}, {"date": "2025-02-24", "close": 18.3, "volume": 365253.0}, {"date": "2025-02-25", "close": 18.39, "volume": 254539.0}, {"date": "2025-02-26", "close": 18.25, "volume": 412748.0}, {"date": "2025-02-27", "close": 18.33, "volume": 761892.0}, {"date": "2025-02-28", "close": 11.8, "volume": 3509575.0}, {"date": "2025-03-03", "close": 10.56, "volume": 2080627.0}, {"date": "2025-03-04", "close": 9.59, "volume": 2144638.0}, {"date": "2025-03-05", "close": 9.93, "volume": 1760871.0}, {"date": "2025-03-06", "close": 9.29, "volume": 1101813.0}, {"date": "2025-03-07", "close": 11.09, "volume": 1991458.0}, {"date": "2025-03-10", "close": 10.34, "volume": 1213784.0}, {"date": "2025-03-11", "close": 10.32, "volume": 788926.0}, {"date": "2025-03-12", "close": 10.56, "volume": 749610.0}, {"date": "2025-03-13", "close": 10.0, "volume": 814331.0}, {"date": "2025-03-14", "close": 10.54, "volume": 894525.0}, {"date": "2025-03-17", "close": 11.56, "volume": 720498.0}, {"date": "2025-03-18", "close": 12.04, "volume": 797923.0}, {"date": "2025-03-19", "close": 12.9, "volume": 1047312.0}, {"date": "2025-03-20", "close": 12.79, "volume": 1064912.0}, {"date": "2025-03-21", "close": 13.41, "volume": 1217864.0}, {"date": "2025-03-24", "close": 12.91, "volume": 895155.0}, {"date": "2025-03-25", "close": 12.77, "volume": 534406.0}, {"date": "2025-03-26", "close": 12.34, "volume": 317944.0}, {"date": "2025-03-27", "close": 12.3, "volume": 317403.0}, {"date": "2025-03-28", "close": 12.36, "volume": 623363.0}, {"date": "2025-03-31", "close": 12.08, "volume": 694615.0}, {"date": "2025-04-01", "close": 12.02, "volume": 619872.0}, {"date": "2025-04-02", "close": 12.18, "volume": 369707.0}, {"date": "2025-04-03", "close": 11.23, "volume": 466977.0}, {"date": "2025-04-04", "close": 10.82, "volume": 715720.0}, {"date": "2025-04-07", "close": 10.1, "volume": 679658.0}, {"date": "2025-04-08", "close": 9.28, "volume": 861191.0}, {"date": "2025-04-09", "close": 10.81, "volume": 794592.0}, {"date": "2025-04-10", "close": 10.22, "volume": 683685.0}, {"date": "2025-04-11", "close": 9.99, "volume": 374865.0}, {"date": "2025-04-14", "close": 10.09, "volume": 411070.0}, {"date": "2025-04-15", "close": 9.58, "volume": 517258.0}, {"date": "2025-04-16", "close": 10.19, "volume": 1196091.0}, {"date": "2025-04-17", "close": 9.95, "volume": 2691638.0}, {"date": "2025-04-21", "close": 8.66, "volume": 789459.0}, {"date": "2025-04-22", "close": 9.68, "volume": 889013.0}, {"date": "2025-04-23", "close": 9.41, "volume": 843420.0}, {"date": "2025-04-24", "close": 10.06, "volume": 542732.0}, {"date": "2025-04-25", "close": 10.75, "volume": 621962.0}, {"date": "2025-04-28", "close": 10.72, "volume": 422876.0}, {"date": "2025-04-29", "close": 10.86, "volume": 434960.0}, {"date": "2025-04-30", "close": 10.63, "volume": 533298.0}, {"date": "2025-05-01", "close": 11.06, "volume": 546302.0}, {"date": "2025-05-02", "close": 12.0, "volume": 881901.0}, {"date": "2025-05-05", "close": 11.63, "volume": 592888.0}, {"date": "2025-05-06", "close": 13.0, "volume": 2133843.0}, {"date": "2025-05-07", "close": 12.67, "volume": 730201.0}, {"date": "2025-05-08", "close": 13.19, "volume": 648490.0}, {"date": "2025-05-09", "close": 13.36, "volume": 474012.0}, {"date": "2025-05-12", "close": 14.55, "volume": 890923.0}, {"date": "2025-05-13", "close": 14.57, "volume": 1072155.0}, {"date": "2025-05-14", "close": 14.21, "volume": 401418.0}, {"date": "2025-05-15", "close": 14.76, "volume": 404410.0}, {"date": "2025-05-16", "close": 14.96, "volume": 449540.0}, {"date": "2025-05-19", "close": 14.68, "volume": 381887.0}, {"date": "2025-05-20", "close": 14.66, "volume": 392232.0}, {"date": "2025-05-21", "close": 14.16, "volume": 376912.0}, {"date": "2025-05-22", "close": 13.65, "volume": 567332.0}, {"date": "2025-05-23", "close": 13.65, "volume": 247759.0}, {"date": "2025-05-27", "close": 14.19, "volume": 341875.0}, {"date": "2025-05-28", "close": 14.06, "volume": 354332.0}, {"date": "2025-05-29", "close": 14.36, "volume": 614377.0}, {"date": "2025-05-30", "close": 13.78, "volume": 552476.0}, {"date": "2025-06-02", "close": 13.53, "volume": 383968.0}, {"date": "2025-06-03", "close": 15.33, "volume": 675561.0}, {"date": "2025-06-04", "close": 14.83, "volume": 315693.0}, {"date": "2025-06-05", "close": 14.85, "volume": 235756.0}, {"date": "2025-06-06", "close": 15.51, "volume": 415192.0}, {"date": "2025-06-09", "close": 15.97, "volume": 439744.0}, {"date": "2025-06-10", "close": 15.63, "volume": 389496.0}, {"date": "2025-06-11", "close": 15.87, "volume": 333135.0}, {"date": "2025-06-12", "close": 16.01, "volume": 208533.0}, {"date": "2025-06-13", "close": 15.85, "volume": 361211.0}, {"date": "2025-06-16", "close": 16.53, "volume": 450723.0}, {"date": "2025-06-17", "close": 16.05, "volume": 388207.0}, {"date": "2025-06-18", "close": 16.1, "volume": 431149.0}, {"date": "2025-06-20", "close": 15.0, "volume": 1189307.0}, {"date": "2025-06-23", "close": 14.37, "volume": 606016.0}, {"date": "2025-06-24", "close": 14.89, "volume": 459883.0}, {"date": "2025-06-25", "close": 14.81, "volume": 418672.0}, {"date": "2025-06-26", "close": 15.56, "volume": 359952.0}, {"date": "2025-06-27", "close": 15.16, "volume": 664043.0}, {"date": "2025-06-30", "close": 15.19, "volume": 374365.0}, {"date": "2025-07-01", "close": 15.92, "volume": 403180.0}, {"date": "2025-07-02", "close": 16.27, "volume": 406848.0}, {"date": "2025-07-03", "close": 16.81, "volume": 255292.0}, {"date": "2025-07-07", "close": 16.07, "volume": 401544.0}, {"date": "2025-07-08", "close": 16.48, "volume": 875022.0}, {"date": "2025-07-09", "close": 16.44, "volume": 382031.0}, {"date": "2025-07-10", "close": 17.76, "volume": 551870.0}, {"date": "2025-07-11", "close": 17.96, "volume": 1565171.0}, {"date": "2025-07-14", "close": 18.58, "volume": 987373.0}, {"date": "2025-07-15", "close": 18.34, "volume": 1018585.0}, {"date": "2025-07-16", "close": 18.3, "volume": 1388419.0}, {"date": "2025-07-17", "close": 18.36, "volume": 990225.0}, {"date": "2025-07-18", "close": 18.21, "volume": 2860207.0}, {"date": "2025-07-21", "close": 17.83, "volume": 558821.0}, {"date": "2025-07-22", "close": 19.24, "volume": 958945.0}, {"date": "2025-07-23", "close": 19.61, "volume": 441728.0}, {"date": "2025-07-24", "close": 18.78, "volume": 382610.0}, {"date": "2025-07-25", "close": 18.12, "volume": 450848.0}, {"date": "2025-07-28", "close": 17.91, "volume": 351091.0}, {"date": "2025-07-29", "close": 17.88, "volume": 775473.0}, {"date": "2025-07-30", "close": 16.71, "volume": 642531.0}, {"date": "2025-07-31", "close": 16.92, "volume": 485925.0}, {"date": "2025-08-01", "close": 15.87, "volume": 625086.0}, {"date": "2025-08-04", "close": 16.7, "volume": 670212.0}, {"date": "2025-08-05", "close": 24.88, "volume": 3224588.0}, {"date": "2025-08-06", "close": 20.37, "volume": 1633708.0}, {"date": "2025-08-07", "close": 20.01, "volume": 663002.0}, {"date": "2025-08-08", "close": 20.11, "volume": 624709.0}, {"date": "2025-08-11", "close": 19.58, "volume": 440717.0}, {"date": "2025-08-12", "close": 19.68, "volume": 514185.0}, {"date": "2025-08-13", "close": 20.66, "volume": 746551.0}, {"date": "2025-08-14", "close": 20.4, "volume": 543941.0}, {"date": "2025-08-15", "close": 21.43, "volume": 657501.0}, {"date": "2025-08-18", "close": 22.77, "volume": 645756.0}, {"date": "2025-08-19", "close": 22.5, "volume": 453666.0}, {"date": "2025-08-20", "close": 22.64, "volume": 1258612.0}, {"date": "2025-08-21", "close": 22.72, "volume": 348077.0}, {"date": "2025-08-22", "close": 24.36, "volume": 787439.0}, {"date": "2025-08-25", "close": 24.78, "volume": 519525.0}, {"date": "2025-08-26", "close": 25.1, "volume": 501680.0}, {"date": "2025-08-27", "close": 24.54, "volume": 601922.0}, {"date": "2025-08-28", "close": 25.29, "volume": 469000.0}, {"date": "2025-08-29", "close": 25.43, "volume": 430329.0}, {"date": "2025-09-02", "close": 25.46, "volume": 642837.0}, {"date": "2025-09-03", "close": 25.65, "volume": 527375.0}, {"date": "2025-09-04", "close": 26.0, "volume": 356794.0}, {"date": "2025-09-05", "close": 25.93, "volume": 474450.0}, {"date": "2025-09-08", "close": 24.27, "volume": 675055.0}, {"date": "2025-09-09", "close": 24.87, "volume": 765233.0}, {"date": "2025-09-10", "close": 28.02, "volume": 1219490.0}, {"date": "2025-09-11", "close": 27.33, "volume": 670897.0}, {"date": "2025-09-12", "close": 27.39, "volume": 736846.0}, {"date": "2025-09-15", "close": 28.8, "volume": 700773.0}, {"date": "2025-09-16", "close": 28.37, "volume": 561673.0}, {"date": "2025-09-17", "close": 29.04, "volume": 579230.0}, {"date": "2025-09-18", "close": 31.27, "volume": 724147.0}, {"date": "2025-09-19", "close": 30.81, "volume": 1460349.0}, {"date": "2025-09-22", "close": 32.15, "volume": 618066.0}, {"date": "2025-09-23", "close": 31.48, "volume": 831081.0}, {"date": "2025-09-24", "close": 31.61, "volume": 549518.0}, {"date": "2025-09-25", "close": 34.84, "volume": 1395062.0}, {"date": "2025-09-26", "close": 34.79, "volume": 723542.0}, {"date": "2025-09-29", "close": 34.16, "volume": 673392.0}, {"date": "2025-09-30", "close": 33.58, "volume": 881533.0}, {"date": "2025-10-01", "close": 37.54, "volume": 906763.0}, {"date": "2025-10-02", "close": 36.34, "volume": 895588.0}, {"date": "2025-10-03", "close": 37.33, "volume": 589938.0}, {"date": "2025-10-06", "close": 38.25, "volume": 556061.0}, {"date": "2025-10-07", "close": 38.85, "volume": 556952.0}, {"date": "2025-10-08", "close": 38.59, "volume": 777124.0}, {"date": "2025-10-09", "close": 39.53, "volume": 586596.0}, {"date": "2025-10-10", "close": 38.18, "volume": 662068.0}, {"date": "2025-10-13", "close": 41.71, "volume": 923914.0}, {"date": "2025-10-14", "close": 41.54, "volume": 454329.0}, {"date": "2025-10-15", "close": 43.23, "volume": 1063359.0}, {"date": "2025-10-16", "close": 42.61, "volume": 907205.0}, {"date": "2025-10-17", "close": 39.93, "volume": 1642250.0}, {"date": "2025-10-20", "close": 40.57, "volume": 573731.0}, {"date": "2025-10-21", "close": 38.11, "volume": 827488.0}, {"date": "2025-10-22", "close": 38.32, "volume": 724755.0}, {"date": "2025-10-23", "close": 39.65, "volume": 425814.0}, {"date": "2025-10-24", "close": 42.47, "volume": 482792.0}, {"date": "2025-10-27", "close": 41.55, "volume": 324295.0}, {"date": "2025-10-28", "close": 40.8, "volume": 286559.0}, {"date": "2025-10-29", "close": 39.55, "volume": 446275.0}, {"date": "2025-10-30", "close": 38.97, "volume": 391395.0}, {"date": "2025-10-31", "close": 39.52, "volume": 379793.0}, {"date": "2025-11-03", "close": 40.0, "volume": 449235.0}, {"date": "2025-11-04", "close": 36.28, "volume": 1448639.0}, {"date": "2025-11-05", "close": 37.44, "volume": 841683.0}, {"date": "2025-11-06", "close": 36.6, "volume": 472412.0}, {"date": "2025-11-07", "close": 35.27, "volume": 744166.0}, {"date": "2025-11-10", "close": 35.91, "volume": 432955.0}, {"date": "2025-11-11", "close": 35.09, "volume": 319965.0}, {"date": "2025-11-12", "close": 33.72, "volume": 559631.0}, {"date": "2025-11-13", "close": 31.52, "volume": 553614.0}, {"date": "2025-11-14", "close": 32.16, "volume": 757044.0}, {"date": "2025-11-17", "close": 31.08, "volume": 395892.0}, {"date": "2025-11-18", "close": 31.14, "volume": 540975.0}, {"date": "2025-11-19", "close": 31.03, "volume": 421328.0}, {"date": "2025-11-20", "close": 30.52, "volume": 430611.0}, {"date": "2025-11-21", "close": 31.44, "volume": 500926.0}, {"date": "2025-11-24", "close": 32.55, "volume": 340767.0}, {"date": "2025-11-25", "close": 33.27, "volume": 272652.0}, {"date": "2025-11-26", "close": 34.65, "volume": 616383.0}, {"date": "2025-11-28", "close": 34.71, "volume": 161098.0}, {"date": "2025-12-01", "close": 34.95, "volume": 439576.0}, {"date": "2025-12-02", "close": 35.07, "volume": 632966.0}, {"date": "2025-12-03", "close": 34.98, "volume": 637887.0}, {"date": "2025-12-04", "close": 34.06, "volume": 429586.0}, {"date": "2025-12-05", "close": 33.25, "volume": 558998.0}, {"date": "2025-12-08", "close": 32.5, "volume": 387061.0}, {"date": "2025-12-09", "close": 32.3, "volume": 572184.0}, {"date": "2025-12-10", "close": 31.66, "volume": 468887.0}, {"date": "2025-12-11", "close": 32.11, "volume": 594488.0}, {"date": "2025-12-12", "close": 30.06, "volume": 438626.0}, {"date": "2025-12-15", "close": 29.65, "volume": 609926.0}, {"date": "2025-12-16", "close": 29.6, "volume": 617678.0}, {"date": "2025-12-17", "close": 29.13, "volume": 435952.0}, {"date": "2025-12-18", "close": 29.57, "volume": 662948.0}, {"date": "2025-12-19", "close": 29.62, "volume": 848726.0}, {"date": "2025-12-22", "close": 30.84, "volume": 471265.0}, {"date": "2025-12-23", "close": 30.33, "volume": 260347.0}, {"date": "2025-12-24", "close": 30.34, "volume": 209986.0}, {"date": "2025-12-26", "close": 30.18, "volume": 177525.0}, {"date": "2025-12-29", "close": 30.07, "volume": 258116.0}, {"date": "2025-12-30", "close": 29.41, "volume": 274006.0}, {"date": "2025-12-31", "close": 29.29, "volume": 480564.0}, {"date": "2026-01-02", "close": 30.67, "volume": 314733.0}, {"date": "2026-01-05", "close": 30.92, "volume": 309242.0}, {"date": "2026-01-06", "close": 30.46, "volume": 590005.0}, {"date": "2026-01-07", "close": 29.26, "volume": 472371.0}, {"date": "2026-01-08", "close": 29.28, "volume": 429005.0}, {"date": "2026-01-09", "close": 30.29, "volume": 315274.0}, {"date": "2026-01-12", "close": 31.07, "volume": 373625.0}, {"date": "2026-01-13", "close": 31.58, "volume": 303734.0}, {"date": "2026-01-14", "close": 30.64, "volume": 735156.0}, {"date": "2026-01-15", "close": 31.32, "volume": 468267.0}, {"date": "2026-01-16", "close": 33.14, "volume": 1887434.0}, {"date": "2026-01-20", "close": 31.16, "volume": 652075.0}, {"date": "2026-01-21", "close": 31.9, "volume": 665957.0}, {"date": "2026-01-22", "close": 32.72, "volume": 525560.0}, {"date": "2026-01-23", "close": 32.51, "volume": 431588.0}, {"date": "2026-01-26", "close": 31.87, "volume": 288783.0}, {"date": "2026-01-27", "close": 33.02, "volume": 432099.0}, {"date": "2026-01-28", "close": 33.31, "volume": 407436.0}, {"date": "2026-01-29", "close": 32.37, "volume": 445235.0}, {"date": "2026-01-30", "close": 31.34, "volume": 446038.0}, {"date": "2026-02-02", "close": 30.57, "volume": 375825.0}, {"date": "2026-02-03", "close": 31.44, "volume": 383359.0}, {"date": "2026-02-04", "close": 30.03, "volume": 315847.0}, {"date": "2026-02-05", "close": 26.63, "volume": 752850.0}, {"date": "2026-02-06", "close": 30.92, "volume": 903664.0}, {"date": "2026-02-09", "close": 32.36, "volume": 555625.0}, {"date": "2026-02-10", "close": 32.75, "volume": 436834.0}, {"date": "2026-02-11", "close": 33.69, "volume": 555959.0}, {"date": "2026-02-12", "close": 33.29, "volume": 387150.0}, {"date": "2026-02-13", "close": 32.68, "volume": 434698.0}, {"date": "2026-02-17", "close": 32.49, "volume": 489459.0}, {"date": "2026-02-18", "close": 32.93, "volume": 355483.0}, {"date": "2026-02-19", "close": 33.95, "volume": 315760.0}, {"date": "2026-02-20", "close": 33.73, "volume": 457998.0}, {"date": "2026-02-23", "close": 32.88, "volume": 295282.0}, {"date": "2026-02-24", "close": 33.24, "volume": 368701.0}, {"date": "2026-02-25", "close": 32.86, "volume": 332087.0}, {"date": "2026-02-26", "close": 31.87, "volume": 438106.0}, {"date": "2026-02-27", "close": 30.46, "volume": 483828.0}, {"date": "2026-03-02", "close": 30.95, "volume": 462195.0}, {"date": "2026-03-03", "close": 27.9, "volume": 1175606.0}, {"date": "2026-03-04", "close": 28.15, "volume": 521329.0}, {"date": "2026-03-05", "close": 27.14, "volume": 425087.0}, {"date": "2026-03-06", "close": 25.7, "volume": 559547.0}, {"date": "2026-03-09", "close": 26.24, "volume": 401931.0}, {"date": "2026-03-10", "close": 26.36, "volume": 474910.0}, {"date": "2026-03-11", "close": 25.82, "volume": 619963.0}, {"date": "2026-03-12", "close": 26.28, "volume": 490809.0}, {"date": "2026-03-13", "close": 24.71, "volume": 655351.0}, {"date": "2026-03-16", "close": 25.59, "volume": 417727.0}, {"date": "2026-03-17", "close": 26.12, "volume": 289533.0}, {"date": "2026-03-18", "close": 26.68, "volume": 443174.0}, {"date": "2026-03-19", "close": 26.83, "volume": 338285.0}, {"date": "2026-03-20", "close": 26.66, "volume": 1313737.0}, {"date": "2026-03-23", "close": 27.72, "volume": 542445.0}, {"date": "2026-03-24", "close": 28.32, "volume": 335602.0}, {"date": "2026-03-25", "close": 28.77, "volume": 654179.0}, {"date": "2026-03-26", "close": 27.25, "volume": 550403.0}, {"date": "2026-03-27", "close": 26.75, "volume": 654330.0}, {"date": "2026-03-30", "close": 24.77, "volume": 513988.0}, {"date": "2026-03-31", "close": 25.5, "volume": 952578.0}, {"date": "2026-04-01", "close": 24.67, "volume": 780026.0}, {"date": "2026-04-02", "close": 24.59, "volume": 754956.0}, {"date": "2026-04-06", "close": 24.0, "volume": 465409.0}, {"date": "2026-04-07", "close": 24.01, "volume": 769722.0}, {"date": "2026-04-08", "close": 25.26, "volume": 880488.0}, {"date": "2026-04-09", "close": 26.0, "volume": 440264.0}, {"date": "2026-04-10", "close": 26.4, "volume": 518362.0}, {"date": "2026-04-13", "close": 24.82, "volume": 451325.0}, {"date": "2026-04-14", "close": 25.81, "volume": 564682.0}, {"date": "2026-04-15", "close": 25.62, "volume": 355050.0}, {"date": "2026-04-16", "close": 25.01, "volume": 475707.0}, {"date": "2026-04-17", "close": 25.87, "volume": 437587.0}, {"date": "2026-04-20", "close": 26.91, "volume": 400375.0}, {"date": "2026-04-21", "close": 26.75, "volume": 511249.0}, {"date": "2026-04-22", "close": 27.54, "volume": 415535.0}, {"date": "2026-04-23", "close": 27.76, "volume": 551289.0}, {"date": "2026-04-24", "close": 27.92, "volume": 450211.0}, {"date": "2026-04-27", "close": 27.91, "volume": 408388.0}, {"date": "2026-04-28", "close": 27.74, "volume": 323376.0}, {"date": "2026-04-29", "close": 27.29, "volume": 331634.0}, {"date": "2026-04-30", "close": 29.59, "volume": 484611.0}, {"date": "2026-05-01", "close": 31.36, "volume": 607411.0}, {"date": "2026-05-04", "close": 31.48, "volume": 558055.0}, {"date": "2026-05-05", "close": 30.77, "volume": 882826.0}, {"date": "2026-05-06", "close": 31.55, "volume": 648614.0}, {"date": "2026-05-07", "close": 29.69, "volume": 429062.0}, {"date": "2026-05-08", "close": 29.96, "volume": 406164.0}, {"date": "2026-05-11", "close": 30.58, "volume": 359902.0}, {"date": "2026-05-12", "close": 29.23, "volume": 378178.0}, {"date": "2026-05-13", "close": 28.98, "volume": 495724.0}, {"date": "2026-05-14", "close": 33.28, "volume": 1482581.0}, {"date": "2026-05-15", "close": 33.03, "volume": 1047146.0}, {"date": "2026-05-18", "close": 31.02, "volume": 619958.0}, {"date": "2026-05-19", "close": 28.93, "volume": 926083.0}, {"date": "2026-05-20", "close": 29.51, "volume": 582603.0}, {"date": "2026-05-21", "close": 30.22, "volume": 405434.0}, {"date": "2026-05-22", "close": 31.77, "volume": 648173.0}, {"date": "2026-05-26", "close": 35.51, "volume": 1316768.0}, {"date": "2026-05-27", "close": 35.94, "volume": 715105.0}, {"date": "2026-05-28", "close": 36.56, "volume": 459084.0}, {"date": "2026-05-29", "close": 35.98, "volume": 527290.0}, {"date": "2026-06-01", "close": 34.6, "volume": 354420.0}, {"date": "2026-06-02", "close": 36.07, "volume": 468195.0}, {"date": "2026-06-03", "close": 33.33, "volume": 620012.0}, {"date": "2026-06-04", "close": 32.73, "volume": 397661.0}, {"date": "2026-06-05", "close": 28.46, "volume": 1628931.0}, {"date": "2026-06-08", "close": 27.76, "volume": 721583.0}, {"date": "2026-06-09", "close": 26.93, "volume": 727364.0}, {"date": "2026-06-10", "close": 25.79, "volume": 892275.0}, {"date": "2026-06-11", "close": 27.88, "volume": 434416.0}, {"date": "2026-06-12", "close": 28.06, "volume": 445019.0}, {"date": "2026-06-15", "close": 28.14, "volume": 523655.0}, {"date": "2026-06-16", "close": 27.15, "volume": 623169.0}, {"date": "2026-06-17", "close": 27.29, "volume": 638425.0}, {"date": "2026-06-18", "close": 28.64, "volume": 854758.0}, {"date": "2026-06-22", "close": 28.94, "volume": 542200.0}, {"date": "2026-06-23", "close": 27.77, "volume": 719035.0}, {"date": "2026-06-24", "close": 27.68, "volume": 351208.0}, {"date": "2026-06-25", "close": 27.76, "volume": 570228.0}, {"date": "2026-06-26", "close": 26.82, "volume": 907219.0}, {"date": "2026-06-29", "close": 26.57, "volume": 549142.0}, {"date": "2026-06-30", "close": 27.6, "volume": 435369.0}, {"date": "2026-07-01", "close": 26.53, "volume": 498744.0}, {"date": "2026-07-02", "close": 25.4, "volume": 566956.0}, {"date": "2026-07-06", "close": 27.05, "volume": 482998.0}, {"date": "2026-07-07", "close": 25.49, "volume": 465681.0}, {"date": "2026-07-08", "close": 25.24, "volume": 499726.0}, {"date": "2026-07-09", "close": 25.65, "volume": 416126.0}, {"date": "2026-07-10", "close": 24.94, "volume": 278534.0}, {"date": "2026-07-13", "close": 23.75, "volume": 484819.0}, {"date": "2026-07-14", "close": 25.0, "volume": 564986.0}, {"date": "2026-07-15", "close": 24.68, "volume": 314043.0}, {"date": "2026-07-16", "close": 23.59, "volume": 599099.0}, {"date": "2026-07-17", "close": 23.11, "volume": 683812.0}, {"date": "2026-07-20", "close": 22.55, "volume": 474804.0}, {"date": "2026-07-21", "close": 23.12, "volume": 402759.0}, {"date": "2026-07-22", "close": 23.39, "volume": 428856.0}, {"date": "2026-07-23", "close": 23.57, "volume": 324970.0}, {"date": "2026-07-24", "close": 21.75, "volume": 370199.0}, {"date": "2026-07-27", "close": 21.09, "volume": 724473.0}, {"date": "2026-07-28", "close": 19.66, "volume": 639198.0}, {"date": "2026-07-29", "close": 18.51, "volume": 700122.0}, {"date": "2026-07-30", "close": 20.66, "volume": 595185.0}, {"date": "2026-07-31", "close": 21.07, "volume": 603116.0}, {"date": "2026-08-03", "close": 22.73, "volume": 953648.0}, {"date": "2026-08-04", "close": 27.94, "volume": 3003693.0}, {"date": "2026-08-05", "close": 25.66, "volume": 788883.0}, {"date": "2026-08-06", "close": 25.55, "volume": 837532.0}, {"date": "2026-08-07", "close": 25.65, "volume": 496955.0}, {"date": "2026-08-10", "close": 25.28, "volume": 568811.0}, {"date": "2026-08-11", "close": 25.89, "volume": 429013.0}, {"date": "2026-08-12", "close": 27.61, "volume": 507672.0}, {"date": "2026-08-13", "close": 27.79, "volume": 423570.0}, {"date": "2026-08-14", "close": 27.9, "volume": 401014.0}, {"date": "2026-08-17", "close": 28.5, "volume": 475034.0}, {"date": "2026-08-18", "close": 25.49, "volume": 985261.0}, {"date": "2026-08-19", "close": 25.35, "volume": 644955.0}, {"date": "2026-08-20", "close": 22.19, "volume": 1966217.0}, {"date": "2026-08-21", "close": 21.38, "volume": 791514.0}, {"date": "2026-08-24", "close": 20.97, "volume": 965398.0}, {"date": "2026-08-25", "close": 22.07, "volume": 995591.0}, {"date": "2026-08-26", "close": 22.16, "volume": 642468.0}, {"date": "2026-08-27", "close": 22.91, "volume": 688498.0}, {"date": "2026-08-28", "close": 21.99, "volume": 618610.0}, {"date": "2026-08-31", "close": 22.12, "volume": 571767.0}], "refreshing": true}