{"ticker": "LMAT", "overview": {"cik": "1158895", "ticker": "LMAT", "name": "LEMAITRE VASCULAR INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385305", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381984", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333762", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332982", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007384", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005500", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260031", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260026", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260023", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260018", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260013", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260007", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259990", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259976", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-257978", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246412", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-222941", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217345", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217113", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217103", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217096", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004254", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004188", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004176", "price_sensitive": false}]}, "description": "LEMAITRE VASCULAR INC trades as LMAT on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 1,346 insider filings for the company, from October 2006 to May 2026. Across those, 19 insiders disclosed 32 open-market purchases totalling $1.15M against 409 sales totalling $246.26M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 32, "buy_sum": 1148849.7445, "sell_n": 409, "sell_sum": 246256335.952436, "net": -245107486.207936, "insiders": 19, "first_date": "2006-10-19", "last_date": "2026-05-08"}, "metrics": {"ticker": "LMAT", "has_prices": true, "as_of": "2026-08-07", "last": 81.45, "prev_close": 80.82, "change": 0.6300000000000097, "change_pct": 0.007795100222717269, "session_volume": 394797.0, "vwap_5": 84.28374239573111, "vwap_20": 92.26611536032742, "vwap_60": 94.84217450696143, "vwap_250": 95.81956833500664, "high_52w": 117.39, "low_52w": 79.0, "avg_volume_20": 398583.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-385321", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "David B. Roberts", "who_key": "Roberts David B", "role": "President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365731/000119312526385321/0001193125-26-385321-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-385319", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Joseph P. Pellegrino Jr", "who_key": "Pellegrino Joseph P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365733/000119312526385319/0001193125-26-385319-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-385318", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Lawrence J. Jasinski", "who_key": "Jasinski Lawrence J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1366346/000119312526385318/0001193125-26-385318-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-385315", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Martha Shadan", "who_key": "SHADAN MARTHA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871700/000119312526385315/0001193125-26-385315-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-385311", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Dorian Paul LeBlanc", "who_key": "LeBlanc Dorian Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061481/000119312526385311/0001193125-26-385311-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-385313", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "John James O'Connor", "who_key": "O'Connor John James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1382475/000119312526385313/0001193125-26-385313-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-385310", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365737/000119312526385310/0001193125-26-385310-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-385307", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Trent G. Kamke", "who_key": "Kamke Trent G", "role": "Senior V. P., Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365739/000119312526385307/0001193125-26-385307-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "0001193125-26-385305", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "John A. Roush", "who_key": "Roush John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1308225/000119312526385305/0001193125-26-385305-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "13DG-0001445546-26-005500", "src": "13DG", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.15% passive stake in LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005500-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001193125-26-259976", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526259976/0001193125-26-259976-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-259990", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Trent G. Kamke", "who_key": "Kamke Trent G", "role": "Senior V. P., Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526259990/0001193125-26-259990-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-260002", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "David B. Roberts", "who_key": "Roberts David B", "role": "President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526260002/0001193125-26-260002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-260007", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Dorian Paul LeBlanc", "who_key": "LeBlanc Dorian Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526260007/0001193125-26-260007-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-260013", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Joseph P. Pellegrino Jr", "who_key": "Pellegrino Joseph P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526260013/0001193125-26-260013-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-260018", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Martha Shadan", "who_key": "SHADAN MARTHA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526260018/0001193125-26-260018-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-260023", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "John A. Roush", "who_key": "Roush John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526260023/0001193125-26-260023-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-260026", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "John James O'Connor", "who_key": "O'Connor John James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526260026/0001193125-26-260026-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001193125-26-260031", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Lawrence J. Jasinski", "who_key": "Jasinski Lawrence J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526260031/0001193125-26-260031-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "13DG-0001193125-26-222941", "src": "13DG", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Lemaitre Vascular Inc", "who_key": "LEMAITRE VASCULAR 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LEMAITRE VASCULAR INC moves to a 6.4% passive stake in LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/0001193125-26-222941-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001193125-26-217113", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Trent G. Kamke", "who_key": "Kamke Trent G", "role": "Senior V. P., Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 313286.92319999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $313K of LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217113/0001193125-26-217113-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257203}, {"id": "0001193125-26-217345", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5032412.6905000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO sells $5M of LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217345/0001193125-26-217345-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257203}, {"id": "0001193125-26-217096", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Lawrence J. Jasinski", "who_key": "Jasinski Lawrence J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 433730.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director trims LMAT: $434K", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217096/0001193125-26-217096-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001193125-26-217103", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Bridget A. Ross", "who_key": "Ross Bridget A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 560366.2064, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director sells $560K of LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217103/0001193125-26-217103-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001193125-26-174316", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Joseph P. Pellegrino Jr", "who_key": "Pellegrino Joseph P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104346.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526174316/0001193125-26-174316-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}, {"id": "13DG-0000102909-26-001708", "src": "13DG", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Lemaitre Vascular Inc", "who_key": "LEMAITRE VASCULAR 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LEMAITRE VASCULAR INC adjusts its stake in LMAT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/0000102909-26-001708-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001193125-26-131961", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526131961/0001193125-26-131961-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001193125-26-132119", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Dorian Paul LeBlanc", "who_key": "LeBlanc Dorian Paul", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526132119/0001193125-26-132119-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001193125-26-132143", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Trent G. Kamke", "who_key": "Kamke Trent G", "role": "Senior V. P., Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526132143/0001193125-26-132143-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001193125-26-132163", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "David B. Roberts", "who_key": "Roberts David B", "role": "President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on LMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526132163/0001193125-26-132163-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}], "recent_buys": [{"id": "0001437749-22-007465", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "John A. Roush", "who_key": "Roush John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 931.731, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The boardroom is buying: $931 of LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922007465/0001437749-22-007465-index.htm", "trade_date": "2020-08-26", "timestamp": "2020-08-26", "mins": 3253843}, {"id": "0001437749-20-018097", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "David B. Roberts", "who_key": "Roberts David B", "role": "President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200512.53, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The president wades in: $201K of LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920018097/0001437749-20-018097-index.htm", "trade_date": "2020-08-14", "timestamp": "2020-08-14", "mins": 3271123}, {"id": "0001437749-22-007423", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "John A. Roush", "who_key": "Roush John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3817.0535, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs LMAT with $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922007423/0001437749-22-007423-index.htm", "trade_date": "2020-05-21", "timestamp": "2020-05-21", "mins": 3393523}, {"id": "0001181431-12-035711", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22000.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143112035711/0001181431-12-035711-index.htm", "trade_date": "2012-06-08", "timestamp": "2012-06-08", "mins": 7575283}, {"id": "0001181431-12-032761", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10680.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying LMAT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143112032761/0001181431-12-032761-index.htm", "trade_date": "2012-05-24", "timestamp": "2012-05-24", "mins": 7596883}, {"id": "0001181431-12-030271", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10920.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LMAT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143112030271/0001181431-12-030271-index.htm", "trade_date": "2012-05-15", "timestamp": "2012-05-15", "mins": 7609843}, {"id": "0001181431-11-058376", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5470.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying LMAT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143111058376/0001181431-11-058376-index.htm", "trade_date": "2011-12-02", "timestamp": "2011-12-02", "mins": 7847443}, {"id": "0001181431-11-057569", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5263.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders now buying LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143111057569/0001181431-11-057569-index.htm", "trade_date": "2011-11-23", "timestamp": "2011-11-23", "mins": 7860403}, {"id": "0001181431-11-055717", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10207.800000000001, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LMAT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143111055717/0001181431-11-055717-index.htm", "trade_date": "2011-11-09", "timestamp": "2011-11-09", "mins": 7880563}, {"id": "0001181431-11-054929", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10022.25, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143111054929/0001181431-11-054929-index.htm", "trade_date": "2011-11-02", "timestamp": "2011-11-02", "mins": 7890643}, {"id": "0001181431-11-044635", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12922.599999999999, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143111044635/0001181431-11-044635-index.htm", "trade_date": "2011-08-09", "timestamp": "2011-08-09", "mins": 8013043}, {"id": "0001181431-10-053105", "src": "INSIDERS", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "John James O'Connor", "who_key": "O'Connor John James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24873.2, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143110053105/0001181431-10-053105-index.htm", "trade_date": "2010-11-02", "timestamp": "2010-11-02", "mins": 8416243}], "institutional": [{"id": "13DG-0001445546-26-005500", "src": "13DG", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.15% passive stake in LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005500-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0001193125-26-222941", "src": "13DG", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Lemaitre Vascular Inc", "who_key": "LEMAITRE VASCULAR 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LEMAITRE VASCULAR INC moves to a 6.4% passive stake in LMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/0001193125-26-222941-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0000102909-26-001708", "src": "13DG", "ticker": "LMAT", "cik": "1158895", "company": "LEMAITRE VASCULAR INC", "company_raw": "LEMAITRE VASCULAR INC", "who": "Lemaitre Vascular Inc", "who_key": "LEMAITRE VASCULAR 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LEMAITRE VASCULAR INC adjusts its stake in LMAT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/0000102909-26-001708-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LeMaitre Vascular, Inc. - Common Stock", "new_value": "LEMAITRE VASCULAR INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001158895", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001158895", "applied": 1, "detected_at": "2026-10-25T18:40:20.465414"}]}, "key_people": [{"who": "George W. LeMaitre", "who_key": "LeMaitre George W", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 438866.58, "sold": 169869664.9425, "net": -169430798.36249998, "trades": 109, "top_score": 52.4, "lean": "selling", "history": [{"action": "SELL", "amount": 5032412.6905000005, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217345/0001193125-26-217345-index.htm"}, {"action": "SELL", "amount": 22043375.241, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526086259/0001193125-26-086259-index.htm"}, {"action": "SELL", "amount": 9350530.0, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774925025775/0001437749-25-025775-index.htm"}, {"action": "SELL", "amount": 8556631.4063, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774925017883/0001437749-25-017883-index.htm"}, {"action": "SELL", "amount": 4973790.9564000005, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924023010/0001437749-24-023010-index.htm"}, {"action": "SELL", "amount": 3448752.153, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924022817/0001437749-24-022817-index.htm"}, {"action": "SELL", "amount": 5884057.8588000005, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924017053/0001437749-24-017053-index.htm"}, {"action": "SELL", "amount": 9314500.814199999, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924015399/0001437749-24-015399-index.htm"}, {"action": "SELL", "amount": 6944096.7, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924006521/0001437749-24-006521-index.htm"}, {"action": "SELL", "amount": 1212806.0799999998, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923034227/0001437749-23-034227-index.htm"}, {"action": "SELL", "amount": 2785266.5498, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923034093/0001437749-23-034093-index.htm"}, {"action": "SELL", "amount": 444809.52, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923015605/0001437749-23-015605-index.htm"}, {"action": "SELL", "amount": 1272574.8099999998, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923015170/0001437749-23-015170-index.htm"}, {"action": "SELL", "amount": 6350509.49, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923012817/0001437749-23-012817-index.htm"}, {"action": "SELL", "amount": 1438337.5786000001, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922020975/0001437749-22-020975-index.htm"}, {"action": "SELL", "amount": 3235042.688, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922020632/0001437749-22-020632-index.htm"}, {"action": "SELL", "amount": 2386485.4792, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921012148/0001437749-21-012148-index.htm"}, {"action": "SELL", "amount": 4793051.3964, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921011568/0001437749-21-011568-index.htm"}, {"action": "SELL", "amount": 4199271.7216, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921010969/0001437749-21-010969-index.htm"}, {"action": "SELL", "amount": 1217655.86, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921005930/0001437749-21-005930-index.htm"}, {"action": "SELL", "amount": 68704.15999999999, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921005282/0001437749-21-005282-index.htm"}, {"action": "SELL", "amount": 7459842.318700001, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921004909/0001437749-21-004909-index.htm"}, {"action": "SELL", "amount": 150433.4, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920024299/0001437749-20-024299-index.htm"}, {"action": "SELL", "amount": 228937.6, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920024184/0001437749-20-024184-index.htm"}, {"action": "SELL", "amount": 4916141.5488, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920023666/0001437749-20-023666-index.htm"}], "latest": {"action": "SELL", "amount": 5032412.6905000005, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217345/0001193125-26-217345-index.htm"}}, {"who": "David B. Roberts", "who_key": "Roberts David B", "role": "President and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 200512.53, "sold": 22498625.798836, "net": -22298113.268836, "trades": 64, "top_score": 50.6, "lean": "selling", "history": [{"action": "SELL", "amount": 356585.806336, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526106293/0001193125-26-106293-index.htm"}, {"action": "SELL", "amount": 903957.7392, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526086276/0001193125-26-086276-index.htm"}, {"action": "SELL", "amount": 999173.3259, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774925026575/0001437749-25-026575-index.htm"}, {"action": "SELL", "amount": 251380.40999999997, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924027053/0001437749-24-027053-index.htm"}, {"action": "SELL", "amount": 379990.5, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924015383/0001437749-24-015383-index.htm"}, {"action": "SELL", "amount": 2219805.1689, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923013074/0001437749-23-013074-index.htm"}, {"action": "SELL", "amount": 700027.7200000001, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923005101/0001437749-23-005101-index.htm"}, {"action": "SELL", "amount": 1029737.1392, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921025311/0001437749-21-025311-index.htm"}, {"action": "SELL", "amount": 954038.64, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921010965/0001437749-21-010965-index.htm"}, {"action": "SELL", "amount": 1057019.3005000001, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921005770/0001437749-21-005770-index.htm"}, {"action": "SELL", "amount": 368231.4108, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921004905/0001437749-21-004905-index.htm"}, {"action": "BUY", "amount": 200512.53, "date": "2020-08-14", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920018097/0001437749-20-018097-index.htm"}, {"action": "SELL", "amount": 247347.36779999998, "date": "2019-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919023657/0001437749-19-023657-index.htm"}, {"action": "SELL", "amount": 430626.883, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919020950/0001437749-19-020950-index.htm"}, {"action": "SELL", "amount": 750302.801, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919118045506/0001209191-18-045506-index.htm"}, {"action": "SELL", "amount": 132528.06279999999, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117059643/0001209191-17-059643-index.htm"}, {"action": "SELL", "amount": 978478.9515, "date": "2017-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117051110/0001209191-17-051110-index.htm"}, {"action": "SELL", "amount": 1600283.1985, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117048136/0001209191-17-048136-index.htm"}, {"action": "SELL", "amount": 1200679.0161000001, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117031895/0001209191-17-031895-index.htm"}, {"action": "SELL", "amount": 1380601.2659999998, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117030278/0001209191-17-030278-index.htm"}, {"action": "SELL", "amount": 132380.07, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117019835/0001209191-17-019835-index.htm"}, {"action": "SELL", "amount": 492890.0, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116151464/0001209191-16-151464-index.htm"}, {"action": "SELL", "amount": 135829.43959999998, "date": "2016-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116142152/0001209191-16-142152-index.htm"}, {"action": "SELL", "amount": 684590.378, "date": "2016-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116141791/0001209191-16-141791-index.htm"}, {"action": "SELL", "amount": 684590.378, "date": "2016-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116141805/0001209191-16-141805-index.htm"}], "latest": {"action": "SELL", "amount": 356585.806336, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526106293/0001193125-26-106293-index.htm"}}, {"who": "Joseph P. Pellegrino Jr", "who_key": "Pellegrino Joseph P JR", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7180.0, "sold": 20212039.6194, "net": -20204859.6194, "trades": 24, "top_score": 34.4, "lean": "selling", "history": [{"action": "SELL", "amount": 2579002.134, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924006519/0001437749-24-006519-index.htm"}, {"action": "SELL", "amount": 1884740.2272, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922020222/0001437749-22-020222-index.htm"}, {"action": "SELL", "amount": 41964.0, "date": "2021-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921029425/0001437749-21-029425-index.htm"}, {"action": "SELL", "amount": 1273567.2138, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920024571/0001437749-20-024571-index.htm"}, {"action": "SELL", "amount": 116554.7709, "date": "2020-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920000231/0001437749-20-000231-index.htm"}, {"action": "SELL", "amount": 65501.50349999999, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920000094/0001437749-20-000094-index.htm"}, {"action": "SELL", "amount": 630065.2925999999, "date": "2019-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919025008/0001437749-19-025008-index.htm"}, {"action": "SELL", "amount": 10821.75, "date": "2019-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919024861/0001437749-19-024861-index.htm"}, {"action": "SELL", "amount": 100396.74350000001, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919024835/0001437749-19-024835-index.htm"}, {"action": "SELL", "amount": 596438.2731999999, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919024638/0001437749-19-024638-index.htm"}, {"action": "SELL", "amount": 149544.0, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919024086/0001437749-19-024086-index.htm"}, {"action": "SELL", "amount": 4361879.7513999995, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919023947/0001437749-19-023947-index.htm"}, {"action": "SELL", "amount": 2324477.792, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919023653/0001437749-19-023653-index.htm"}, {"action": "SELL", "amount": 1502969.1671000002, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919023469/0001437749-19-023469-index.htm"}, {"action": "SELL", "amount": 1738972.958, "date": "2019-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919018904/0001437749-19-018904-index.htm"}, {"action": "SELL", "amount": 18552.03, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919118048478/0001209191-18-048478-index.htm"}, {"action": "SELL", "amount": 336692.0574, "date": "2015-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115085109/0001209191-15-085109-index.htm"}, {"action": "SELL", "amount": 229734.4064, "date": "2015-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115084520/0001209191-15-084520-index.htm"}, {"action": "SELL", "amount": 713508.768, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115082233/0001209191-15-082233-index.htm"}, {"action": "SELL", "amount": 1192234.4553999999, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115066948/0001209191-15-066948-index.htm"}, {"action": "SELL", "amount": 61294.926600000006, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115064419/0001209191-15-064419-index.htm"}, {"action": "SELL", "amount": 111552.3984, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115063715/0001209191-15-063715-index.htm"}, {"action": "SELL", "amount": 171575.0, "date": "2013-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143113048225/0001181431-13-048225-index.htm"}, {"action": "BUY", "amount": 7180.0, "date": "2008-05-29", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143108035647/0001181431-08-035647-index.htm"}], "latest": {"action": "SELL", "amount": 2579002.134, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924006519/0001437749-24-006519-index.htm"}}, {"who": "Peter R. Gebauer", "who_key": "Gebauer Peter R", "role": "President, International OP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7774822.7568, "net": -7774822.7568, "trades": 75, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 210671.1968, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117048354/0001209191-17-048354-index.htm"}, {"action": "SELL", "amount": 756516.4290000001, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117047608/0001209191-17-047608-index.htm"}, {"action": "SELL", "amount": 307844.0778, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116151179/0001209191-16-151179-index.htm"}, {"action": "SELL", "amount": 200795.0, "date": "2016-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116140616/0001209191-16-140616-index.htm"}, {"action": "SELL", "amount": 539206.8555, "date": "2016-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116139333/0001209191-16-139333-index.htm"}, {"action": "SELL", "amount": 494169.0, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116134599/0001209191-16-134599-index.htm"}, {"action": "SELL", "amount": 94373.622, "date": "2016-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116126585/0001209191-16-126585-index.htm"}, {"action": "SELL", "amount": 182372.774, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116123648/0001209191-16-123648-index.htm"}, {"action": "SELL", "amount": 199032.47999999998, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115083961/0001209191-15-083961-index.htm"}, {"action": "SELL", "amount": 584889.644, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115082667/0001209191-15-082667-index.htm"}, {"action": "SELL", "amount": 183278.4042, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115082232/0001209191-15-082232-index.htm"}, {"action": "SELL", "amount": 286590.8591, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115081887/0001209191-15-081887-index.htm"}, {"action": "SELL", "amount": 1437.0, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115081688/0001209191-15-081688-index.htm"}, {"action": "SELL", "amount": 619080.55, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115077540/0001209191-15-077540-index.htm"}, {"action": "SELL", "amount": 75658.19320000001, "date": "2015-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115072421/0001209191-15-072421-index.htm"}, {"action": "SELL", "amount": 141199.6335, "date": "2015-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115068786/0001209191-15-068786-index.htm"}, {"action": "SELL", "amount": 216239.8608, "date": "2015-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115068500/0001209191-15-068500-index.htm"}, {"action": "SELL", "amount": 57282.626399999994, "date": "2015-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115067104/0001209191-15-067104-index.htm"}, {"action": "SELL", "amount": 133000.0, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115063353/0001209191-15-063353-index.htm"}, {"action": "SELL", "amount": 121000.0, "date": "2015-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115059700/0001209191-15-059700-index.htm"}, {"action": "SELL", "amount": 101229.4676, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115044923/0001209191-15-044923-index.htm"}, {"action": "SELL", "amount": 2060.1, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115039403/0001209191-15-039403-index.htm"}, {"action": "SELL", "amount": 41545.200000000004, "date": "2015-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115038435/0001209191-15-038435-index.htm"}, {"action": "SELL", "amount": 137806.19999999998, "date": "2015-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115037394/0001209191-15-037394-index.htm"}, {"action": "SELL", "amount": 81546.52, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115025329/0001209191-15-025329-index.htm"}], "latest": {"action": "SELL", "amount": 210671.1968, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117048354/0001209191-17-048354-index.htm"}}, {"who": "Trent G. Kamke", "who_key": "Kamke Trent G", "role": "Senior V. P., Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7419665.403, "net": -7419665.403, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 313286.92319999996, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217113/0001193125-26-217113-index.htm"}, {"action": "SELL", "amount": 284812.5, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526106295/0001193125-26-106295-index.htm"}, {"action": "SELL", "amount": 115142.76000000001, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526086289/0001193125-26-086289-index.htm"}, {"action": "SELL", "amount": 525052.5599999999, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774925007756/0001437749-25-007756-index.htm"}, {"action": "SELL", "amount": 14891.239999999998, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924025202/0001437749-24-025202-index.htm"}, {"action": "SELL", "amount": 309684.408, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924007457/0001437749-24-007457-index.htm"}, {"action": "SELL", "amount": 326739.4224, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923005527/0001437749-23-005527-index.htm"}, {"action": "SELL", "amount": 382340.3445, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922005297/0001437749-22-005297-index.htm"}, {"action": "SELL", "amount": 191819.1358, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921014937/0001437749-21-014937-index.htm"}, {"action": "SELL", "amount": 357721.6008, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921014650/0001437749-21-014650-index.htm"}, {"action": "SELL", "amount": 512961.1024, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921004903/0001437749-21-004903-index.htm"}, {"action": "SELL", "amount": 744157.1619000001, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920024487/0001437749-20-024487-index.htm"}, {"action": "SELL", "amount": 455532.0, "date": "2020-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920015890/0001437749-20-015890-index.htm"}, {"action": "SELL", "amount": 440975.0, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920003368/0001437749-20-003368-index.htm"}, {"action": "SELL", "amount": 492011.3884, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919003403/0001437749-19-003403-index.htm"}, {"action": "SELL", "amount": 450639.15069999994, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919118034108/0001209191-18-034108-index.htm"}, {"action": "SELL", "amount": 477821.556, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117035970/0001209191-17-035970-index.htm"}, {"action": "SELL", "amount": 37650.0, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116126108/0001209191-16-126108-index.htm"}, {"action": "SELL", "amount": 23248.3568, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116123623/0001209191-16-123623-index.htm"}, {"action": "SELL", "amount": 247307.2181, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116122931/0001209191-16-122931-index.htm"}, {"action": "SELL", "amount": 37231.92, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116121280/0001209191-16-121280-index.htm"}, {"action": "SELL", "amount": 53564.700000000004, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116118494/0001209191-16-118494-index.htm"}, {"action": "SELL", "amount": 123743.0795, "date": "2015-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115066946/0001209191-15-066946-index.htm"}, {"action": "SELL", "amount": 99378.68000000001, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115064665/0001209191-15-064665-index.htm"}, {"action": "SELL", "amount": 57237.6945, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115044572/0001209191-15-044572-index.htm"}], "latest": {"action": "SELL", "amount": 313286.92319999996, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217113/0001193125-26-217113-index.htm"}}, {"who": "Cornelia W. LeMaitre", "who_key": "LeMaitre Cornelia W", "role": "V.P., Human Resources,Director, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 261966.7, "sold": 6224048.2332, "net": -5962081.5331999995, "trades": 62, "top_score": 42.8, "lean": "selling", "history": [{"action": "SELL", "amount": 85732.5, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116138039/0001209191-16-138039-index.htm"}, {"action": "SELL", "amount": 390637.5, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116137838/0001209191-16-137838-index.htm"}, {"action": "SELL", "amount": 390559.5, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116137066/0001209191-16-137066-index.htm"}, {"action": "SELL", "amount": 642082.1895, "date": "2015-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115082108/0001209191-15-082108-index.htm"}, {"action": "SELL", "amount": 355832.5, "date": "2015-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115081294/0001209191-15-081294-index.htm"}, {"action": "SELL", "amount": 704744.8892, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115064163/0001209191-15-064163-index.htm"}, {"action": "SELL", "amount": 68415.26000000001, "date": "2015-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115045778/0001209191-15-045778-index.htm"}, {"action": "SELL", "amount": 146243.6202, "date": "2015-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115035072/0001209191-15-035072-index.htm"}, {"action": "SELL", "amount": 56499.310300000005, "date": "2015-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115034158/0001209191-15-034158-index.htm"}, {"action": "SELL", "amount": 836.9999999999999, "date": "2015-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115033458/0001209191-15-033458-index.htm"}, {"action": "SELL", "amount": 7113.452899999999, "date": "2015-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115030790/0001209191-15-030790-index.htm"}, {"action": "SELL", "amount": 17040.3294, "date": "2015-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115030182/0001209191-15-030182-index.htm"}, {"action": "SELL", "amount": 30652.6044, "date": "2015-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115029262/0001209191-15-029262-index.htm"}, {"action": "SELL", "amount": 213617.2672, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115028600/0001209191-15-028600-index.htm"}, {"action": "SELL", "amount": 44969.755099999995, "date": "2015-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115027563/0001209191-15-027563-index.htm"}, {"action": "SELL", "amount": 49758.8505, "date": "2015-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115024188/0001209191-15-024188-index.htm"}, {"action": "SELL", "amount": 39085.670000000006, "date": "2014-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114025135/0001181431-14-025135-index.htm"}, {"action": "SELL", "amount": 1660.0000000000002, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114015796/0001181431-14-015796-index.htm"}, {"action": "SELL", "amount": 830.0000000000001, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114012828/0001181431-14-012828-index.htm"}, {"action": "SELL", "amount": 44269.0, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114012428/0001181431-14-012428-index.htm"}, {"action": "SELL", "amount": 56637.08, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114011586/0001181431-14-011586-index.htm"}, {"action": "SELL", "amount": 106474.57699999999, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114011126/0001181431-14-011126-index.htm"}, {"action": "SELL", "amount": 41.0, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114009531/0001181431-14-009531-index.htm"}, {"action": "SELL", "amount": 5747.98, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114008813/0001181431-14-008813-index.htm"}, {"action": "SELL", "amount": 1639.9999999999998, "date": "2014-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114004159/0001181431-14-004159-index.htm"}], "latest": {"action": "SELL", "amount": 85732.5, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116138039/0001209191-16-138039-index.htm"}}, {"who": "Lawrence J. Jasinski", "who_key": "Jasinski Lawrence J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3712950.1392, "net": -3712950.1392, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 433730.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217096/0001193125-26-217096-index.htm"}, {"action": "SELL", "amount": 90553.28, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774925026964/0001437749-25-026964-index.htm"}, {"action": "SELL", "amount": 289064.0, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774925006482/0001437749-25-006482-index.htm"}, {"action": "SELL", "amount": 20493.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924036053/0001437749-24-036053-index.htm"}, {"action": "SELL", "amount": 344925.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924007006/0001437749-24-007006-index.htm"}, {"action": "SELL", "amount": 240768.0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923013936/0001437749-23-013936-index.htm"}, {"action": "SELL", "amount": 9600.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923005525/0001437749-23-005525-index.htm"}, {"action": "SELL", "amount": 470697.0, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922028468/0001437749-22-028468-index.htm"}, {"action": "SELL", "amount": 384567.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921004907/0001437749-21-004907-index.htm"}, {"action": "SELL", "amount": 296250.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920024489/0001437749-20-024489-index.htm"}, {"action": "SELL", "amount": 160000.0, "date": "2019-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774919016062/0001437749-19-016062-index.htm"}, {"action": "SELL", "amount": 34000.0, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919118028842/0001209191-18-028842-index.htm"}, {"action": "SELL", "amount": 69486.9, "date": "2017-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117049716/0001209191-17-049716-index.htm"}, {"action": "SELL", "amount": 224064.1, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919117047569/0001209191-17-047569-index.htm"}, {"action": "SELL", "amount": 132000.75, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116136483/0001209191-16-136483-index.htm"}, {"action": "SELL", "amount": 73820.66, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116126361/0001209191-16-126361-index.htm"}, {"action": "SELL", "amount": 96793.9492, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919116123613/0001209191-16-123613-index.htm"}, {"action": "SELL", "amount": 101801.25, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115081102/0001209191-15-081102-index.htm"}, {"action": "SELL", "amount": 213557.25, "date": "2015-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000120919115063689/0001209191-15-063689-index.htm"}, {"action": "SELL", "amount": 26778.0, "date": "2014-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000118143114031568/0001181431-14-031568-index.htm"}], "latest": {"action": "SELL", "amount": 433730.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000119312526217096/0001193125-26-217096-index.htm"}}, {"who": "John A. Roush", "who_key": "Roush John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4748.7845, "sold": 3160458.1691, "net": -3155709.3846, "trades": 8, "top_score": 23.2, "lean": "selling", "history": [{"action": "SELL", "amount": 695014.9912, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774925026364/0001437749-25-026364-index.htm"}, {"action": "SELL", "amount": 517500.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774924007009/0001437749-24-007009-index.htm"}, {"action": "SELL", "amount": 493042.50000000006, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774923013942/0001437749-23-013942-index.htm"}, {"action": "SELL", "amount": 349840.5, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922028344/0001437749-22-028344-index.htm"}, {"action": "SELL", "amount": 376752.1779, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774921013446/0001437749-21-013446-index.htm"}, {"action": "SELL", "amount": 728308.0, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774920025124/0001437749-20-025124-index.htm"}, {"action": "BUY", "amount": 931.731, "date": "2020-08-26", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922007465/0001437749-22-007465-index.htm"}, {"action": "BUY", "amount": 3817.0535, "date": "2020-05-21", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774922007423/0001437749-22-007423-index.htm"}], "latest": {"action": "SELL", "amount": 695014.9912, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1158895/000143774925026364/0001437749-25-026364-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385305", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381984", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333762", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332982", "price_sensitive": true}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007384", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005500", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260031", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260026", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260023", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260018", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260013", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260007", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259990", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259976", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-257978", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246412", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-222941", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217345", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217113", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217103", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217096", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004254", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004188", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004176", "price_sensitive": false}], "performance": {"ticker": "LMAT", "has_prices": true, "summary": {"n": 32, "avg": 3.4004184548693916, "win_rate": 1.0, "best": 3.5528228060368923, "worst": 1.6005747126436782, "as_of": "2026-08-07"}, "buys": [{"who": "Roush John A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 931.731, "date": "2020-08-26", "score": 21.4, "ref_price": 31.32, "return": 1.6005747126436782}, {"who": "Roberts David B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Director, Director", "amount": 200512.53, "date": "2020-08-14", "score": 50.6, "ref_price": 28.38, "return": 1.8699788583509518}, {"who": "Roush John A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3817.0535, "date": "2020-05-21", "score": 23.2, "ref_price": 24.6, "return": 2.3109756097560976}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 22000.0, "date": "2012-06-08", "score": 41.4, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 10680.0, "date": "2012-05-24", "score": 37.8, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 10920.0, "date": "2012-05-15", "score": 37.9, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 5470.0, "date": "2011-12-02", "score": 34.7, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 5263.0, "date": "2011-11-23", "score": 34.6, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 10207.800000000001, "date": "2011-11-09", "score": 37.6, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 10022.25, "date": "2011-11-02", "score": 37.5, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 12922.599999999999, "date": "2011-08-09", "score": 38.7, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "O'Connor John James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24873.2, "date": "2010-11-02", "score": 33.5, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "O'Connor John James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26347.92, "date": "2010-05-17", "score": 34.1, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "O'Connor John James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51359.4, "date": "2009-12-10", "score": 42.2, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "O'Connor John James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51471.89, "date": "2009-11-16", "score": 50.6, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "O'Connor John James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53221.0, "date": "2009-11-16", "score": 36.2, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 4275.0, "date": "2009-06-05", "score": 33.7, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "Linden Robert V", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales, The Americas", "amount": 1708.74, "date": "2009-05-29", "score": 15.5, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 3513.0, "date": "2009-05-28", "score": 32.9, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 2900.0, "date": "2009-05-18", "score": 32.1, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "Linden Robert V", "person_type": "EXEC", "person_label": "Execs", "role": "VP, North American Sales", "amount": 2197.0, "date": "2008-05-30", "score": 16.4, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "Pellegrino Joseph P JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 7180.0, "date": "2008-05-29", "score": 34.4, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 4927.0, "date": "2008-05-12", "score": 34.3, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 9375.0, "date": "2008-03-06", "score": 37.2, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "GILL DAVID N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6046.0, "date": "2007-05-16", "score": 27.2, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "GILL DAVID N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6250.0, "date": "2007-05-09", "score": 28.4, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 59995.89, "date": "2007-03-02", "score": 46.4, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "GILL DAVID N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12100.0, "date": "2006-10-31", "score": 28.4, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre Cornelia W", "person_type": "EXEC", "person_label": "Execs", "role": "V.P., Human Resources,Director, Director", "amount": 185106.7, "date": "2006-10-23", "score": 42.8, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 189595.04, "date": "2006-10-23", "score": 52.4, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre George W", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 76800.0, "date": "2006-10-19", "score": 47.7, "ref_price": 17.89, "return": 3.5528228060368923}, {"who": "LeMaitre Cornelia W", "person_type": "EXEC", "person_label": "Execs", "role": "V.P., Human Resources,Director, Director", "amount": 76860.0, "date": "2006-10-19", "score": 38.4, "ref_price": 17.89, "return": 3.5528228060368923}]}, "price_series": [{"date": "2016-08-01", "close": 17.89, "volume": 307606.0}, {"date": "2016-08-02", "close": 17.39, "volume": 138813.0}, {"date": "2016-08-03", "close": 17.59, "volume": 144054.0}, {"date": "2016-08-04", "close": 17.4, "volume": 70610.0}, {"date": "2016-08-05", "close": 17.47, "volume": 73657.0}, {"date": "2016-08-08", "close": 17.22, "volume": 61626.0}, {"date": "2016-08-09", "close": 17.82, "volume": 107160.0}, {"date": "2016-08-10", "close": 17.51, "volume": 77810.0}, {"date": "2016-08-11", "close": 17.29, "volume": 149998.0}, {"date": "2016-08-12", "close": 17.28, "volume": 57042.0}, {"date": "2016-08-15", "close": 17.39, "volume": 81272.0}, {"date": "2016-08-16", "close": 17.35, "volume": 57087.0}, {"date": "2016-08-17", "close": 17.36, "volume": 132785.0}, {"date": "2016-08-18", "close": 17.34, "volume": 122232.0}, {"date": "2016-08-19", "close": 17.33, "volume": 100033.0}, {"date": "2016-08-22", "close": 17.34, "volume": 182136.0}, {"date": "2016-08-23", "close": 17.4, "volume": 85030.0}, {"date": "2016-08-24", "close": 17.07, "volume": 81836.0}, {"date": "2016-08-25", "close": 17.26, "volume": 127924.0}, {"date": "2016-08-26", "close": 17.49, "volume": 175665.0}, {"date": "2016-08-29", "close": 18.04, "volume": 245145.0}, {"date": "2016-08-30", "close": 18.46, "volume": 198373.0}, {"date": "2016-08-31", "close": 18.38, "volume": 135877.0}, {"date": "2016-09-01", "close": 17.76, "volume": 146485.0}, {"date": "2016-09-02", "close": 18.35, "volume": 135269.0}, {"date": "2016-09-06", "close": 20.8, "volume": 720114.0}, {"date": "2016-09-07", "close": 20.9, "volume": 299066.0}, {"date": "2016-09-08", "close": 20.67, "volume": 162338.0}, {"date": "2016-09-09", "close": 20.3, "volume": 188164.0}, {"date": "2016-09-12", "close": 21.12, "volume": 174886.0}, {"date": "2016-09-13", "close": 20.39, "volume": 98660.0}, {"date": "2016-09-14", "close": 20.32, "volume": 136996.0}, {"date": "2016-09-15", "close": 20.94, "volume": 105950.0}, {"date": "2016-09-16", "close": 21.09, "volume": 169233.0}, {"date": "2016-09-19", "close": 21.72, "volume": 217096.0}, {"date": "2016-09-20", "close": 21.78, "volume": 234172.0}, {"date": "2016-09-21", "close": 21.62, "volume": 172002.0}, {"date": "2016-09-22", "close": 20.58, "volume": 347458.0}, {"date": "2016-09-23", "close": 20.19, "volume": 188604.0}, {"date": "2016-09-26", "close": 20.37, "volume": 188404.0}, {"date": "2016-09-27", "close": 20.36, "volume": 105783.0}, {"date": "2016-09-28", "close": 20.07, "volume": 115959.0}, {"date": "2016-09-29", "close": 19.63, "volume": 145459.0}, {"date": "2016-09-30", "close": 19.84, "volume": 173802.0}, {"date": "2016-10-03", "close": 19.86, "volume": 103599.0}, {"date": "2016-10-04", "close": 19.84, "volume": 81686.0}, {"date": "2016-10-05", "close": 19.86, "volume": 111397.0}, {"date": "2016-10-06", "close": 19.86, "volume": 118956.0}, {"date": "2016-10-07", "close": 19.9, "volume": 117035.0}, {"date": "2016-10-10", "close": 20.35, "volume": 157663.0}, {"date": "2016-10-11", "close": 19.45, "volume": 105050.0}, {"date": "2016-10-12", "close": 19.84, "volume": 116119.0}, {"date": "2016-10-13", "close": 19.58, "volume": 69679.0}, {"date": "2016-10-14", "close": 19.39, "volume": 79350.0}, {"date": "2016-10-17", "close": 19.21, "volume": 65404.0}, {"date": "2016-10-18", "close": 19.62, "volume": 98449.0}, {"date": "2016-10-19", "close": 19.52, "volume": 90379.0}, {"date": "2016-10-20", "close": 19.56, "volume": 64127.0}, {"date": "2016-10-21", "close": 19.87, "volume": 213051.0}, {"date": "2016-10-24", "close": 19.94, "volume": 89655.0}, {"date": "2016-10-25", "close": 19.29, "volume": 116246.0}, {"date": "2016-10-26", "close": 18.95, "volume": 148461.0}, {"date": "2016-10-27", "close": 21.11, "volume": 411429.0}, {"date": "2016-10-28", "close": 21.58, "volume": 245301.0}, {"date": "2016-10-31", "close": 20.94, "volume": 151134.0}, {"date": "2016-11-01", "close": 20.63, "volume": 123425.0}, {"date": "2016-11-02", "close": 20.49, "volume": 122773.0}, {"date": "2016-11-03", "close": 20.56, "volume": 100650.0}, {"date": "2016-11-04", "close": 20.62, "volume": 124266.0}, {"date": "2016-11-07", "close": 21.89, "volume": 194941.0}, {"date": "2016-11-08", "close": 21.77, "volume": 144864.0}, {"date": "2016-11-09", "close": 23.43, "volume": 408468.0}, {"date": "2016-11-10", "close": 23.3, "volume": 330842.0}, {"date": "2016-11-11", "close": 23.81, "volume": 232919.0}, {"date": "2016-11-14", "close": 23.09, "volume": 153583.0}, {"date": "2016-11-15", "close": 23.0, "volume": 226296.0}, {"date": "2016-11-16", "close": 23.92, "volume": 168855.0}, {"date": "2016-11-17", "close": 24.61, "volume": 212219.0}, {"date": "2016-11-18", "close": 24.67, "volume": 158873.0}, {"date": "2016-11-21", "close": 24.42, "volume": 167562.0}, {"date": "2016-11-22", "close": 23.9, "volume": 133400.0}, {"date": "2016-11-23", "close": 24.24, "volume": 151370.0}, {"date": "2016-11-25", "close": 24.09, "volume": 76470.0}, {"date": "2016-11-28", "close": 23.48, "volume": 90829.0}, {"date": "2016-11-29", "close": 23.22, "volume": 97874.0}, {"date": "2016-11-30", "close": 22.67, "volume": 133381.0}, {"date": "2016-12-01", "close": 22.32, "volume": 206260.0}, {"date": "2016-12-02", "close": 22.42, "volume": 117129.0}, {"date": "2016-12-05", "close": 23.22, "volume": 127525.0}, {"date": "2016-12-06", "close": 23.19, "volume": 67440.0}, {"date": "2016-12-07", "close": 23.24, "volume": 81188.0}, {"date": "2016-12-08", "close": 23.85, "volume": 123939.0}, {"date": "2016-12-09", "close": 24.43, "volume": 269652.0}, {"date": "2016-12-12", "close": 23.86, "volume": 121439.0}, {"date": "2016-12-13", "close": 23.4, "volume": 93864.0}, {"date": "2016-12-14", "close": 23.605, "volume": 130714.0}, {"date": "2016-12-15", "close": 23.51, "volume": 120675.0}, {"date": "2016-12-16", "close": 22.99, "volume": 149294.0}, {"date": "2016-12-19", "close": 23.14, "volume": 156790.0}, {"date": "2016-12-20", "close": 23.73, "volume": 181158.0}, {"date": "2016-12-21", "close": 23.27, "volume": 67753.0}, {"date": "2016-12-22", "close": 24.29, "volume": 189440.0}, {"date": "2016-12-23", "close": 24.3, "volume": 52136.0}, {"date": "2016-12-27", "close": 24.28, "volume": 50839.0}, {"date": "2016-12-28", "close": 25.12, "volume": 149972.0}, {"date": "2016-12-29", "close": 25.46, "volume": 133139.0}, {"date": "2016-12-30", "close": 25.34, "volume": 96462.0}, {"date": "2017-01-03", "close": 25.23, "volume": 150299.0}, {"date": "2017-01-04", "close": 25.2, "volume": 99506.0}, {"date": "2017-01-05", "close": 25.09, "volume": 110445.0}, {"date": "2017-01-06", "close": 25.15, "volume": 82645.0}, {"date": "2017-01-09", "close": 25.27, "volume": 76063.0}, {"date": "2017-01-10", "close": 26.59, "volume": 215661.0}, {"date": "2017-01-11", "close": 25.27, "volume": 242402.0}, {"date": "2017-01-12", "close": 24.72, "volume": 219046.0}, {"date": "2017-01-13", "close": 24.7, "volume": 85425.0}, {"date": "2017-01-17", "close": 23.85, "volume": 123420.0}, {"date": "2017-01-18", "close": 23.71, "volume": 76459.0}, {"date": "2017-01-19", "close": 23.08, "volume": 102238.0}, {"date": "2017-01-20", "close": 23.34, "volume": 102437.0}, {"date": "2017-01-23", "close": 23.26, "volume": 58725.0}, {"date": "2017-01-24", "close": 23.32, "volume": 78357.0}, {"date": "2017-01-25", "close": 23.43, "volume": 105188.0}, {"date": "2017-01-26", "close": 23.14, "volume": 68102.0}, {"date": "2017-01-27", "close": 23.42, "volume": 78539.0}, {"date": "2017-01-30", "close": 22.69, "volume": 58268.0}, {"date": "2017-01-31", "close": 22.71, "volume": 102448.0}, {"date": "2017-02-01", "close": 22.87, "volume": 73390.0}, {"date": "2017-02-02", "close": 22.62, "volume": 104603.0}, {"date": "2017-02-03", "close": 23.02, "volume": 51307.0}, {"date": "2017-02-06", "close": 22.49, "volume": 143711.0}, {"date": "2017-02-07", "close": 22.73, "volume": 80009.0}, {"date": "2017-02-08", "close": 22.79, "volume": 57239.0}, {"date": "2017-02-09", "close": 23.12, "volume": 60951.0}, {"date": "2017-02-10", "close": 23.35, "volume": 58504.0}, {"date": "2017-02-13", "close": 23.6, "volume": 94243.0}, {"date": "2017-02-14", "close": 23.68, "volume": 56259.0}, {"date": "2017-02-15", "close": 23.53, "volume": 47779.0}, {"date": "2017-02-16", "close": 23.19, "volume": 48915.0}, {"date": "2017-02-17", "close": 23.8, "volume": 83929.0}, {"date": "2017-02-21", "close": 24.59, "volume": 166319.0}, {"date": "2017-02-22", "close": 22.16, "volume": 833117.0}, {"date": "2017-02-23", "close": 21.9, "volume": 259334.0}, {"date": "2017-02-24", "close": 22.17, "volume": 250781.0}, {"date": "2017-02-27", "close": 22.32, "volume": 168829.0}, {"date": "2017-02-28", "close": 22.14, "volume": 182593.0}, {"date": "2017-03-01", "close": 22.43, "volume": 126404.0}, {"date": "2017-03-02", "close": 22.12, "volume": 125219.0}, {"date": "2017-03-03", "close": 22.26, "volume": 96166.0}, {"date": "2017-03-06", "close": 22.51, "volume": 85409.0}, {"date": "2017-03-07", "close": 22.14, "volume": 115121.0}, {"date": "2017-03-08", "close": 22.19, "volume": 96808.0}, {"date": "2017-03-09", "close": 22.27, "volume": 41422.0}, {"date": "2017-03-10", "close": 22.53, "volume": 85255.0}, {"date": "2017-03-13", "close": 22.33, "volume": 230863.0}, {"date": "2017-03-14", "close": 22.86, "volume": 216208.0}, {"date": "2017-03-15", "close": 24.08, "volume": 365948.0}, {"date": "2017-03-16", "close": 23.73, "volume": 93431.0}, {"date": "2017-03-17", "close": 24.2, "volume": 127419.0}, {"date": "2017-03-20", "close": 24.0, "volume": 64801.0}, {"date": "2017-03-21", "close": 23.96, "volume": 143584.0}, {"date": "2017-03-22", "close": 24.01, "volume": 91429.0}, {"date": "2017-03-23", "close": 24.11, "volume": 65330.0}, {"date": "2017-03-24", "close": 23.95, "volume": 66778.0}, {"date": "2017-03-27", "close": 23.94, "volume": 100875.0}, {"date": "2017-03-28", "close": 23.99, "volume": 186972.0}, {"date": "2017-03-29", "close": 23.96, "volume": 129741.0}, {"date": "2017-03-30", "close": 24.26, "volume": 75500.0}, {"date": "2017-03-31", "close": 24.63, "volume": 93964.0}, {"date": "2017-04-03", "close": 24.86, "volume": 102257.0}, {"date": "2017-04-04", "close": 24.54, "volume": 78877.0}, {"date": "2017-04-05", "close": 24.16, "volume": 95065.0}, {"date": "2017-04-06", "close": 24.47, "volume": 79726.0}, {"date": "2017-04-07", "close": 24.91, "volume": 95791.0}, {"date": "2017-04-10", "close": 24.88, "volume": 165537.0}, {"date": "2017-04-11", "close": 25.08, "volume": 105705.0}, {"date": "2017-04-12", "close": 25.01, "volume": 71446.0}, {"date": "2017-04-13", "close": 25.05, "volume": 63592.0}, {"date": "2017-04-17", "close": 25.19, "volume": 44640.0}, {"date": "2017-04-18", "close": 25.16, "volume": 49452.0}, {"date": "2017-04-19", "close": 25.08, "volume": 140717.0}, {"date": "2017-04-20", "close": 25.37, "volume": 94786.0}, {"date": "2017-04-21", "close": 25.14, "volume": 93038.0}, {"date": "2017-04-24", "close": 25.46, "volume": 76237.0}, {"date": "2017-04-25", "close": 25.63, "volume": 127183.0}, {"date": "2017-04-26", "close": 26.38, "volume": 79026.0}, {"date": "2017-04-27", "close": 31.86, "volume": 572284.0}, {"date": "2017-04-28", "close": 29.75, "volume": 190663.0}, {"date": "2017-05-01", "close": 30.38, "volume": 153937.0}, {"date": "2017-05-02", "close": 32.57, "volume": 2960289.0}, {"date": "2017-05-03", "close": 30.42, "volume": 416718.0}, {"date": "2017-05-04", "close": 31.63, "volume": 163697.0}, {"date": "2017-05-05", "close": 32.01, "volume": 217465.0}, {"date": "2017-05-08", "close": 30.36, "volume": 212844.0}, {"date": "2017-05-09", "close": 30.76, "volume": 199571.0}, {"date": "2017-05-10", "close": 31.28, "volume": 124475.0}, {"date": "2017-05-11", "close": 30.81, "volume": 175409.0}, {"date": "2017-05-12", "close": 30.91, "volume": 102277.0}, {"date": "2017-05-15", "close": 30.86, "volume": 49581.0}, {"date": "2017-05-16", "close": 30.82, "volume": 110406.0}, {"date": "2017-05-17", "close": 29.69, "volume": 132261.0}, {"date": "2017-05-18", "close": 29.76, "volume": 128045.0}, {"date": "2017-05-19", "close": 29.94, "volume": 128864.0}, {"date": "2017-05-22", "close": 29.48, "volume": 110292.0}, {"date": "2017-05-23", "close": 29.74, "volume": 148747.0}, {"date": "2017-05-24", "close": 30.71, "volume": 154575.0}, {"date": "2017-05-25", "close": 30.45, "volume": 94005.0}, {"date": "2017-05-26", "close": 30.21, "volume": 48428.0}, {"date": "2017-05-30", "close": 30.41, "volume": 61748.0}, {"date": "2017-05-31", "close": 30.56, "volume": 211185.0}, {"date": "2017-06-01", "close": 31.46, "volume": 131375.0}, {"date": "2017-06-02", "close": 31.83, "volume": 81003.0}, {"date": "2017-06-05", "close": 31.3, "volume": 53819.0}, {"date": "2017-06-06", "close": 31.22, "volume": 85814.0}, {"date": "2017-06-07", "close": 31.03, "volume": 58499.0}, {"date": "2017-06-08", "close": 31.66, "volume": 48587.0}, {"date": "2017-06-09", "close": 30.93, "volume": 86429.0}, {"date": "2017-06-12", "close": 29.51, "volume": 209078.0}, {"date": "2017-06-13", "close": 27.9, "volume": 352681.0}, {"date": "2017-06-14", "close": 27.15, "volume": 159560.0}, {"date": "2017-06-15", "close": 27.53, "volume": 216877.0}, {"date": "2017-06-16", "close": 27.25, "volume": 202235.0}, {"date": "2017-06-19", "close": 27.97, "volume": 90829.0}, {"date": "2017-06-20", "close": 28.55, "volume": 275910.0}, {"date": "2017-06-21", "close": 28.9, "volume": 122271.0}, {"date": "2017-06-22", "close": 29.4, "volume": 115015.0}, {"date": "2017-06-23", "close": 30.19, "volume": 316928.0}, {"date": "2017-06-26", "close": 30.52, "volume": 143878.0}, {"date": "2017-06-27", "close": 29.93, "volume": 148818.0}, {"date": "2017-06-28", "close": 31.08, "volume": 115491.0}, {"date": "2017-06-29", "close": 31.03, "volume": 149637.0}, {"date": "2017-06-30", "close": 31.22, "volume": 104135.0}, {"date": "2017-07-03", "close": 30.38, "volume": 68707.0}, {"date": "2017-07-05", "close": 30.97, "volume": 97678.0}, {"date": "2017-07-06", "close": 31.39, "volume": 116473.0}, {"date": "2017-07-07", "close": 31.99, "volume": 123731.0}, {"date": "2017-07-10", "close": 27.94, "volume": 629538.0}, {"date": "2017-07-11", "close": 29.23, "volume": 365368.0}, {"date": "2017-07-12", "close": 29.86, "volume": 140433.0}, {"date": "2017-07-13", "close": 29.05, "volume": 233324.0}, {"date": "2017-07-14", "close": 29.14, "volume": 179169.0}, {"date": "2017-07-17", "close": 29.58, "volume": 155790.0}, {"date": "2017-07-18", "close": 29.14, "volume": 159233.0}, {"date": "2017-07-19", "close": 28.99, "volume": 119588.0}, {"date": "2017-07-20", "close": 29.2, "volume": 125420.0}, {"date": "2017-07-21", "close": 28.31, "volume": 93038.0}, {"date": "2017-07-24", "close": 28.48, "volume": 128121.0}, {"date": "2017-07-25", "close": 28.58, "volume": 205454.0}, {"date": "2017-07-26", "close": 28.9, "volume": 104786.0}, {"date": "2017-07-27", "close": 28.4, "volume": 131902.0}, {"date": "2017-07-28", "close": 33.94, "volume": 859710.0}, {"date": "2017-07-31", "close": 36.07, "volume": 431459.0}, {"date": "2017-08-01", "close": 34.46, "volume": 328587.0}, {"date": "2017-08-02", "close": 34.07, "volume": 270156.0}, {"date": "2017-08-03", "close": 33.69, "volume": 172445.0}, {"date": "2017-08-04", "close": 33.16, "volume": 371384.0}, {"date": "2017-08-07", "close": 33.95, "volume": 192758.0}, {"date": "2017-08-08", "close": 34.06, "volume": 200834.0}, {"date": "2017-08-09", "close": 33.56, "volume": 143476.0}, {"date": "2017-08-10", "close": 32.75, "volume": 275843.0}, {"date": "2017-08-11", "close": 32.99, "volume": 220949.0}, {"date": "2017-08-14", "close": 34.02, "volume": 155594.0}, {"date": "2017-08-15", "close": 34.71, "volume": 186843.0}, {"date": "2017-08-16", "close": 34.66, "volume": 112592.0}, {"date": "2017-08-17", "close": 34.11, "volume": 271665.0}, {"date": "2017-08-18", "close": 33.96, "volume": 224228.0}, {"date": "2017-08-21", "close": 33.83, "volume": 89738.0}, {"date": "2017-08-22", "close": 34.06, "volume": 68993.0}, {"date": "2017-08-23", "close": 33.97, "volume": 85653.0}, {"date": "2017-08-24", "close": 34.21, "volume": 169282.0}, {"date": "2017-08-25", "close": 34.07, "volume": 174565.0}, {"date": "2017-08-28", "close": 36.79, "volume": 466636.0}, {"date": "2017-08-29", "close": 36.99, "volume": 271878.0}, {"date": "2017-08-30", "close": 36.54, "volume": 258422.0}, {"date": "2017-08-31", "close": 36.4, "volume": 148254.0}, {"date": "2017-09-01", "close": 36.6, "volume": 142328.0}, {"date": "2017-09-05", "close": 37.17, "volume": 314175.0}, {"date": "2017-09-06", "close": 36.89, "volume": 278061.0}, {"date": "2017-09-07", "close": 37.57, "volume": 273105.0}, {"date": "2017-09-08", "close": 37.6, "volume": 159252.0}, {"date": "2017-09-11", "close": 38.05, "volume": 185158.0}, {"date": "2017-09-12", "close": 38.24, "volume": 109891.0}, {"date": "2017-09-13", "close": 38.02, "volume": 100666.0}, {"date": "2017-09-14", "close": 38.09, "volume": 101673.0}, {"date": "2017-09-15", "close": 38.58, "volume": 655848.0}, {"date": "2017-09-18", "close": 39.13, "volume": 215602.0}, {"date": "2017-09-19", "close": 38.4, "volume": 138055.0}, {"date": "2017-09-20", "close": 38.02, "volume": 175412.0}, {"date": "2017-09-21", "close": 37.29, "volume": 162318.0}, {"date": "2017-09-22", "close": 37.25, "volume": 108493.0}, {"date": "2017-09-25", "close": 36.97, "volume": 172971.0}, {"date": "2017-09-26", "close": 36.99, "volume": 120887.0}, {"date": "2017-09-27", "close": 37.68, "volume": 115666.0}, {"date": "2017-09-28", "close": 37.66, "volume": 102109.0}, {"date": "2017-09-29", "close": 37.42, "volume": 175558.0}, {"date": "2017-10-02", "close": 37.78, "volume": 198175.0}, {"date": "2017-10-03", "close": 37.17, "volume": 239973.0}, {"date": "2017-10-04", "close": 38.16, "volume": 158897.0}, {"date": "2017-10-05", "close": 38.61, "volume": 106584.0}, {"date": "2017-10-06", "close": 38.46, "volume": 79886.0}, {"date": "2017-10-09", "close": 37.43, "volume": 58289.0}, {"date": "2017-10-10", "close": 37.41, "volume": 71234.0}, {"date": "2017-10-11", "close": 37.43, "volume": 70603.0}, {"date": "2017-10-12", "close": 37.28, "volume": 73931.0}, {"date": "2017-10-13", "close": 37.11, "volume": 109372.0}, {"date": "2017-10-16", "close": 37.08, "volume": 67876.0}, {"date": "2017-10-17", "close": 37.09, "volume": 61894.0}, {"date": "2017-10-18", "close": 38.21, "volume": 107254.0}, {"date": "2017-10-19", "close": 38.375, "volume": 103719.0}, {"date": "2017-10-20", "close": 39.01, "volume": 291119.0}, {"date": "2017-10-23", "close": 38.35, "volume": 204945.0}, {"date": "2017-10-24", "close": 38.37, "volume": 165492.0}, {"date": "2017-10-25", "close": 37.96, "volume": 135573.0}, {"date": "2017-10-26", "close": 37.2, "volume": 192292.0}, {"date": "2017-10-27", "close": 31.26, "volume": 1720831.0}, {"date": "2017-10-30", "close": 30.9, "volume": 401152.0}, {"date": "2017-10-31", "close": 32.01, "volume": 345487.0}, {"date": "2017-11-01", "close": 31.98, "volume": 254350.0}, {"date": "2017-11-02", "close": 32.01, "volume": 268330.0}, {"date": "2017-11-03", "close": 32.01, "volume": 173308.0}, {"date": "2017-11-06", "close": 32.4, "volume": 190982.0}, {"date": "2017-11-07", "close": 32.77, "volume": 169338.0}, {"date": "2017-11-08", "close": 33.0, "volume": 267444.0}, {"date": "2017-11-09", "close": 33.39, "volume": 177161.0}, {"date": "2017-11-10", "close": 33.5, "volume": 172061.0}, {"date": "2017-11-13", "close": 34.1, "volume": 218067.0}, {"date": "2017-11-14", "close": 34.28, "volume": 200873.0}, {"date": "2017-11-15", "close": 34.44, "volume": 209818.0}, {"date": "2017-11-16", "close": 35.11, "volume": 254709.0}, {"date": "2017-11-17", "close": 34.56, "volume": 201445.0}, {"date": "2017-11-20", "close": 34.38, "volume": 157894.0}, {"date": "2017-11-21", "close": 34.73, "volume": 134652.0}, {"date": "2017-11-22", "close": 34.35, "volume": 64798.0}, {"date": "2017-11-24", "close": 34.84, "volume": 48542.0}, {"date": "2017-11-27", "close": 33.85, "volume": 138450.0}, {"date": "2017-11-28", "close": 33.87, "volume": 272215.0}, {"date": "2017-11-29", "close": 33.41, "volume": 117681.0}, {"date": "2017-11-30", "close": 32.93, "volume": 178833.0}, {"date": "2017-12-01", "close": 32.77, "volume": 140071.0}, {"date": "2017-12-04", "close": 31.39, "volume": 147335.0}, {"date": "2017-12-05", "close": 31.69, "volume": 98837.0}, {"date": "2017-12-06", "close": 31.42, "volume": 86028.0}, {"date": "2017-12-07", "close": 32.26, "volume": 89319.0}, {"date": "2017-12-08", "close": 31.69, "volume": 80526.0}, {"date": "2017-12-11", "close": 32.26, "volume": 129181.0}, {"date": "2017-12-12", "close": 32.67, "volume": 127897.0}, {"date": "2017-12-13", "close": 32.8, "volume": 86530.0}, {"date": "2017-12-14", "close": 32.21, "volume": 116879.0}, {"date": "2017-12-15", "close": 32.76, "volume": 285734.0}, {"date": "2017-12-18", "close": 32.44, "volume": 156773.0}, {"date": "2017-12-19", "close": 31.68, "volume": 113132.0}, {"date": "2017-12-20", "close": 31.81, "volume": 67456.0}, {"date": "2017-12-21", "close": 31.58, "volume": 61521.0}, {"date": "2017-12-22", "close": 31.3, "volume": 82441.0}, {"date": "2017-12-26", "close": 30.99, "volume": 83363.0}, {"date": "2017-12-27", "close": 31.55, "volume": 81936.0}, {"date": "2017-12-28", "close": 32.3, "volume": 86907.0}, {"date": "2017-12-29", "close": 31.84, "volume": 164816.0}, {"date": "2018-01-02", "close": 31.12, "volume": 149349.0}, {"date": "2018-01-03", "close": 30.5, "volume": 238886.0}, {"date": "2018-01-04", "close": 30.65, "volume": 74396.0}, {"date": "2018-01-05", "close": 30.7, "volume": 96504.0}, {"date": "2018-01-08", "close": 30.54, "volume": 160449.0}, {"date": "2018-01-09", "close": 31.06, "volume": 74991.0}, {"date": "2018-01-10", "close": 30.72, "volume": 95956.0}, {"date": "2018-01-11", "close": 31.96, "volume": 106804.0}, {"date": "2018-01-12", "close": 32.64, "volume": 107788.0}, {"date": "2018-01-16", "close": 32.74, "volume": 126623.0}, {"date": "2018-01-17", "close": 32.86, "volume": 136203.0}, {"date": "2018-01-18", "close": 32.82, "volume": 74775.0}, {"date": "2018-01-19", "close": 33.16, "volume": 79240.0}, {"date": "2018-01-22", "close": 33.29, "volume": 67432.0}, {"date": "2018-01-23", "close": 34.0, "volume": 81408.0}, {"date": "2018-01-24", "close": 34.47, "volume": 130801.0}, {"date": "2018-01-25", "close": 34.03, "volume": 191528.0}, {"date": "2018-01-26", "close": 35.03, "volume": 66124.0}, {"date": "2018-01-29", "close": 35.3, "volume": 83286.0}, {"date": "2018-01-30", "close": 35.39, "volume": 83677.0}, {"date": "2018-01-31", "close": 34.8, "volume": 169424.0}, {"date": "2018-02-01", "close": 35.33, "volume": 130639.0}, {"date": "2018-02-02", "close": 35.17, "volume": 125832.0}, {"date": "2018-02-05", "close": 33.99, "volume": 123479.0}, {"date": "2018-02-06", "close": 34.38, "volume": 161271.0}, {"date": "2018-02-07", "close": 34.29, "volume": 106216.0}, {"date": "2018-02-08", "close": 33.51, "volume": 251944.0}, {"date": "2018-02-09", "close": 34.13, "volume": 160497.0}, {"date": "2018-02-12", "close": 34.02, "volume": 116214.0}, {"date": "2018-02-13", "close": 34.1, "volume": 57424.0}, {"date": "2018-02-14", "close": 34.47, "volume": 74832.0}, {"date": "2018-02-15", "close": 35.27, "volume": 93327.0}, {"date": "2018-02-16", "close": 35.27, "volume": 73660.0}, {"date": "2018-02-20", "close": 35.51, "volume": 118824.0}, {"date": "2018-02-21", "close": 36.33, "volume": 140470.0}, {"date": "2018-02-22", "close": 36.08, "volume": 226253.0}, {"date": "2018-02-23", "close": 35.79, "volume": 193433.0}, {"date": "2018-02-26", "close": 35.66, "volume": 190635.0}, {"date": "2018-02-27", "close": 35.25, "volume": 172418.0}, {"date": "2018-02-28", "close": 34.76, "volume": 151039.0}, {"date": "2018-03-01", "close": 34.15, "volume": 164268.0}, {"date": "2018-03-02", "close": 35.15, "volume": 107104.0}, {"date": "2018-03-05", "close": 35.38, "volume": 88416.0}, {"date": "2018-03-06", "close": 36.31, "volume": 137263.0}, {"date": "2018-03-07", "close": 36.75, "volume": 152158.0}, {"date": "2018-03-08", "close": 37.13, "volume": 70603.0}, {"date": "2018-03-09", "close": 36.98, "volume": 100057.0}, {"date": "2018-03-12", "close": 37.09, "volume": 114364.0}, {"date": "2018-03-13", "close": 36.96, "volume": 121179.0}, {"date": "2018-03-14", "close": 36.98, "volume": 106199.0}, {"date": "2018-03-15", "close": 36.69, "volume": 112483.0}, {"date": "2018-03-16", "close": 36.72, "volume": 314173.0}, {"date": "2018-03-19", "close": 36.57, "volume": 165882.0}, {"date": "2018-03-20", "close": 36.9, "volume": 197640.0}, {"date": "2018-03-21", "close": 36.52, "volume": 97806.0}, {"date": "2018-03-22", "close": 36.16, "volume": 136115.0}, {"date": "2018-03-23", "close": 35.84, "volume": 135850.0}, {"date": "2018-03-26", "close": 35.7, "volume": 126701.0}, {"date": "2018-03-27", "close": 35.56, "volume": 147629.0}, {"date": "2018-03-28", "close": 36.11, "volume": 108749.0}, {"date": "2018-03-29", "close": 36.23, "volume": 111653.0}, {"date": "2018-04-02", "close": 35.61, "volume": 135597.0}, {"date": "2018-04-03", "close": 36.44, "volume": 133703.0}, {"date": "2018-04-04", "close": 37.92, "volume": 205434.0}, {"date": "2018-04-05", "close": 37.89, "volume": 97551.0}, {"date": "2018-04-06", "close": 37.73, "volume": 165876.0}, {"date": "2018-04-09", "close": 38.2, "volume": 188173.0}, {"date": "2018-04-10", "close": 38.21, "volume": 115810.0}, {"date": "2018-04-11", "close": 40.24, "volume": 263081.0}, {"date": "2018-04-12", "close": 40.68, "volume": 117662.0}, {"date": "2018-04-13", "close": 40.25, "volume": 109500.0}, {"date": "2018-04-16", "close": 40.9, "volume": 86104.0}, {"date": "2018-04-17", "close": 40.75, "volume": 98253.0}, {"date": "2018-04-18", "close": 40.72, "volume": 91384.0}, {"date": "2018-04-19", "close": 41.02, "volume": 184417.0}, {"date": "2018-04-20", "close": 40.48, "volume": 82052.0}, {"date": "2018-04-23", "close": 40.06, "volume": 157098.0}, {"date": "2018-04-24", "close": 38.8, "volume": 134069.0}, {"date": "2018-04-25", "close": 39.01, "volume": 152413.0}, {"date": "2018-04-26", "close": 32.355, "volume": 1430311.0}, {"date": "2018-04-27", "close": 31.49, "volume": 415238.0}, {"date": "2018-04-30", "close": 31.45, "volume": 395658.0}, {"date": "2018-05-01", "close": 32.72, "volume": 193205.0}, {"date": "2018-05-02", "close": 33.44, "volume": 197490.0}, {"date": "2018-05-03", "close": 32.58, "volume": 139014.0}, {"date": "2018-05-04", "close": 33.35, "volume": 105908.0}, {"date": "2018-05-07", "close": 33.8, "volume": 225406.0}, {"date": "2018-05-08", "close": 33.55, "volume": 248188.0}, {"date": "2018-05-09", "close": 33.72, "volume": 139221.0}, {"date": "2018-05-10", "close": 34.27, "volume": 229729.0}, {"date": "2018-05-11", "close": 33.48, "volume": 115122.0}, {"date": "2018-05-14", "close": 33.33, "volume": 104166.0}, {"date": "2018-05-15", "close": 33.55, "volume": 115221.0}, {"date": "2018-05-16", "close": 33.92, "volume": 151261.0}, {"date": "2018-05-17", "close": 34.4, "volume": 87011.0}, {"date": "2018-05-18", "close": 34.44, "volume": 132474.0}, {"date": "2018-05-21", "close": 33.96, "volume": 89531.0}, {"date": "2018-05-22", "close": 32.83, "volume": 212251.0}, {"date": "2018-05-23", "close": 33.05, "volume": 119385.0}, {"date": "2018-05-24", "close": 32.93, "volume": 91198.0}, {"date": "2018-05-25", "close": 32.51, "volume": 117081.0}, {"date": "2018-05-29", "close": 33.22, "volume": 94269.0}, {"date": "2018-05-30", "close": 33.88, "volume": 112138.0}, {"date": "2018-05-31", "close": 34.08, "volume": 159976.0}, {"date": "2018-06-01", "close": 34.43, "volume": 176710.0}, {"date": "2018-06-04", "close": 34.7, "volume": 69192.0}, {"date": "2018-06-05", "close": 34.45, "volume": 70596.0}, {"date": "2018-06-06", "close": 33.94, "volume": 134601.0}, {"date": "2018-06-07", "close": 33.77, "volume": 114091.0}, {"date": "2018-06-08", "close": 34.99, "volume": 138834.0}, {"date": "2018-06-11", "close": 35.01, "volume": 114244.0}, {"date": "2018-06-12", "close": 36.31, "volume": 210052.0}, {"date": "2018-06-13", "close": 36.62, "volume": 120065.0}, {"date": "2018-06-14", "close": 36.98, "volume": 106708.0}, {"date": "2018-06-15", "close": 36.91, "volume": 208845.0}, {"date": "2018-06-18", "close": 37.07, "volume": 82550.0}, {"date": "2018-06-19", "close": 36.0, "volume": 229009.0}, {"date": "2018-06-20", "close": 35.44, "volume": 151688.0}, {"date": "2018-06-21", "close": 35.04, "volume": 119276.0}, {"date": "2018-06-22", "close": 35.18, "volume": 216299.0}, {"date": "2018-06-25", "close": 35.18, "volume": 117271.0}, {"date": "2018-06-26", "close": 35.95, "volume": 164551.0}, {"date": "2018-06-27", "close": 34.43, "volume": 121108.0}, {"date": "2018-06-28", "close": 33.73, "volume": 453192.0}, {"date": "2018-06-29", "close": 33.48, "volume": 424332.0}, {"date": "2018-07-02", "close": 34.92, "volume": 129727.0}, {"date": "2018-07-03", "close": 35.76, "volume": 83048.0}, {"date": "2018-07-05", "close": 36.6, "volume": 148039.0}, {"date": "2018-07-06", "close": 36.73, "volume": 112187.0}, {"date": "2018-07-09", "close": 36.01, "volume": 176041.0}, {"date": "2018-07-10", "close": 36.28, "volume": 122125.0}, {"date": "2018-07-11", "close": 36.45, "volume": 100847.0}, {"date": "2018-07-12", "close": 36.57, "volume": 89458.0}, {"date": "2018-07-13", "close": 36.56, "volume": 46322.0}, {"date": "2018-07-16", "close": 36.36, "volume": 61040.0}, {"date": "2018-07-17", "close": 36.69, "volume": 50603.0}, {"date": "2018-07-18", "close": 36.77, "volume": 59901.0}, {"date": "2018-07-19", "close": 36.92, "volume": 108353.0}, {"date": "2018-07-20", "close": 36.7, "volume": 187147.0}, {"date": "2018-07-23", "close": 36.73, "volume": 201230.0}, {"date": "2018-07-24", "close": 36.24, "volume": 281374.0}, {"date": "2018-07-25", "close": 37.36, "volume": 180624.0}, {"date": "2018-07-26", "close": 37.3, "volume": 157143.0}, {"date": "2018-07-27", "close": 34.715, "volume": 401667.0}, {"date": "2018-07-30", "close": 34.52, "volume": 161086.0}, {"date": "2018-07-31", "close": 36.0, "volume": 220775.0}, {"date": "2018-08-01", "close": 36.06, "volume": 119067.0}, {"date": "2018-08-02", "close": 35.5, "volume": 111647.0}, {"date": "2018-08-03", "close": 35.54, "volume": 69867.0}, {"date": "2018-08-06", "close": 35.93, "volume": 67255.0}, {"date": "2018-08-07", "close": 35.82, "volume": 74399.0}, {"date": "2018-08-08", "close": 36.23, "volume": 85584.0}, {"date": "2018-08-09", "close": 36.77, "volume": 82108.0}, {"date": "2018-08-10", "close": 36.58, "volume": 122982.0}, {"date": "2018-08-13", "close": 36.51, "volume": 99198.0}, {"date": "2018-08-14", "close": 36.62, "volume": 59149.0}, {"date": "2018-08-15", "close": 36.75, "volume": 112265.0}, {"date": "2018-08-16", "close": 36.86, "volume": 67427.0}, {"date": "2018-08-17", "close": 37.09, "volume": 90748.0}, {"date": "2018-08-20", "close": 37.02, "volume": 123901.0}, {"date": "2018-08-21", "close": 37.49, "volume": 99313.0}, {"date": "2018-08-22", "close": 37.39, "volume": 110406.0}, {"date": "2018-08-23", "close": 36.69, "volume": 119301.0}, {"date": "2018-08-24", "close": 35.67, "volume": 130883.0}, {"date": "2018-08-27", "close": 36.2, "volume": 124941.0}, {"date": "2018-08-28", "close": 35.87, "volume": 46808.0}, {"date": "2018-08-29", "close": 36.05, "volume": 48957.0}, {"date": "2018-08-30", "close": 36.12, "volume": 68722.0}, {"date": "2018-08-31", "close": 37.51, "volume": 93469.0}, {"date": "2018-09-04", "close": 36.81, "volume": 74315.0}, {"date": "2018-09-05", "close": 35.28, "volume": 150907.0}, {"date": "2018-09-06", "close": 35.17, "volume": 155848.0}, {"date": "2018-09-07", "close": 34.96, "volume": 105974.0}, {"date": "2018-09-10", "close": 34.59, "volume": 88208.0}, {"date": "2018-09-11", "close": 34.14, "volume": 126199.0}, {"date": "2018-09-12", "close": 34.44, "volume": 71134.0}, {"date": "2018-09-13", "close": 34.78, "volume": 55015.0}, {"date": "2018-09-14", "close": 34.69, "volume": 91757.0}, {"date": "2018-09-17", "close": 34.02, "volume": 76292.0}, {"date": "2018-09-18", "close": 34.73, "volume": 57683.0}, {"date": "2018-09-19", "close": 35.1, "volume": 109470.0}, {"date": "2018-09-20", "close": 34.3, "volume": 70946.0}, {"date": "2018-09-21", "close": 34.56, "volume": 290764.0}, {"date": "2018-09-24", "close": 34.51, "volume": 99689.0}, {"date": "2018-09-25", "close": 35.42, "volume": 76400.0}, {"date": "2018-09-26", "close": 35.74, "volume": 71375.0}, {"date": "2018-09-27", "close": 37.47, "volume": 119312.0}, {"date": "2018-09-28", "close": 38.74, "volume": 135785.0}, {"date": "2018-10-01", "close": 37.23, "volume": 123275.0}, {"date": "2018-10-02", "close": 36.7, "volume": 99542.0}, {"date": "2018-10-03", "close": 36.64, "volume": 134736.0}, {"date": "2018-10-04", "close": 35.97, "volume": 110155.0}, {"date": "2018-10-05", "close": 28.53, "volume": 1328556.0}, {"date": "2018-10-08", "close": 28.41, "volume": 487313.0}, {"date": "2018-10-09", "close": 26.64, "volume": 282797.0}, {"date": "2018-10-10", "close": 27.31, "volume": 294397.0}, {"date": "2018-10-11", "close": 27.93, "volume": 335363.0}, {"date": "2018-10-12", "close": 28.22, "volume": 222174.0}, {"date": "2018-10-15", "close": 28.14, "volume": 86631.0}, {"date": "2018-10-16", "close": 28.8, "volume": 85405.0}, {"date": "2018-10-17", "close": 28.78, "volume": 62564.0}, {"date": "2018-10-18", "close": 28.16, "volume": 98662.0}, {"date": "2018-10-19", "close": 28.05, "volume": 110284.0}, {"date": "2018-10-22", "close": 28.06, "volume": 59593.0}, {"date": "2018-10-23", "close": 27.92, "volume": 80716.0}, {"date": "2018-10-24", "close": 27.74, "volume": 85106.0}, {"date": "2018-10-25", "close": 28.35, "volume": 106290.0}, {"date": "2018-10-26", "close": 27.99, "volume": 98067.0}, {"date": "2018-10-29", "close": 28.08, "volume": 77099.0}, {"date": "2018-10-30", "close": 28.0, "volume": 100387.0}, {"date": "2018-10-31", "close": 26.7, "volume": 146625.0}, {"date": "2018-11-01", "close": 26.95, "volume": 208045.0}, {"date": "2018-11-02", "close": 27.17, "volume": 160866.0}, {"date": "2018-11-05", "close": 27.74, "volume": 130494.0}, {"date": "2018-11-06", "close": 28.17, "volume": 102720.0}, {"date": "2018-11-07", "close": 27.55, "volume": 104472.0}, {"date": "2018-11-08", "close": 27.64, "volume": 140286.0}, {"date": "2018-11-09", "close": 26.93, "volume": 69061.0}, {"date": "2018-11-12", "close": 26.84, "volume": 109745.0}, {"date": "2018-11-13", "close": 26.47, "volume": 89462.0}, {"date": "2018-11-14", "close": 26.05, "volume": 145803.0}, {"date": "2018-11-15", "close": 27.04, "volume": 151552.0}, {"date": "2018-11-16", "close": 27.58, "volume": 121354.0}, {"date": "2018-11-19", "close": 27.44, "volume": 121816.0}, {"date": "2018-11-20", "close": 27.24, "volume": 120990.0}, {"date": "2018-11-21", "close": 27.33, "volume": 75110.0}, {"date": "2018-11-23", "close": 27.64, "volume": 28725.0}, {"date": "2018-11-26", "close": 28.12, "volume": 136490.0}, {"date": "2018-11-27", "close": 27.14, "volume": 94362.0}, {"date": "2018-11-28", "close": 28.36, "volume": 392767.0}, {"date": "2018-11-29", "close": 28.08, "volume": 53672.0}, {"date": "2018-11-30", "close": 27.89, "volume": 72364.0}, {"date": "2018-12-03", "close": 26.97, "volume": 215934.0}, {"date": "2018-12-04", "close": 26.6, "volume": 184837.0}, {"date": "2018-12-06", "close": 26.01, "volume": 183144.0}, {"date": "2018-12-07", "close": 25.64, "volume": 157619.0}, {"date": "2018-12-10", "close": 26.03, "volume": 133038.0}, {"date": "2018-12-11", "close": 26.14, "volume": 103129.0}, {"date": "2018-12-12", "close": 26.25, "volume": 152156.0}, {"date": "2018-12-13", "close": 26.25, "volume": 94782.0}, {"date": "2018-12-14", "close": 24.91, "volume": 112402.0}, {"date": "2018-12-17", "close": 24.29, "volume": 114574.0}, {"date": "2018-12-18", "close": 24.11, "volume": 111647.0}, {"date": "2018-12-19", "close": 23.56, "volume": 112467.0}, {"date": "2018-12-20", "close": 22.68, "volume": 126485.0}, {"date": "2018-12-21", "close": 22.28, "volume": 460334.0}, {"date": "2018-12-24", "close": 22.01, "volume": 49441.0}, {"date": "2018-12-26", "close": 22.78, "volume": 84628.0}, {"date": "2018-12-27", "close": 23.25, "volume": 127212.0}, {"date": "2018-12-28", "close": 23.52, "volume": 92260.0}, {"date": "2018-12-31", "close": 23.64, "volume": 71218.0}, {"date": "2019-01-02", "close": 23.39, "volume": 92137.0}, {"date": "2019-01-03", "close": 22.45, "volume": 76224.0}, {"date": "2019-01-04", "close": 23.01, "volume": 185105.0}, {"date": "2019-01-07", "close": 22.51, "volume": 169631.0}, {"date": "2019-01-08", "close": 22.64, "volume": 160431.0}, {"date": "2019-01-09", "close": 22.99, "volume": 214957.0}, {"date": "2019-01-10", "close": 23.8, "volume": 165618.0}, {"date": "2019-01-11", "close": 22.68, "volume": 123513.0}, {"date": "2019-01-14", "close": 23.14, "volume": 138911.0}, {"date": "2019-01-15", "close": 23.41, "volume": 54474.0}, {"date": "2019-01-16", "close": 23.18, "volume": 79051.0}, {"date": "2019-01-17", "close": 22.84, "volume": 118062.0}, {"date": "2019-01-18", "close": 23.38, "volume": 86910.0}, {"date": "2019-01-22", "close": 22.92, "volume": 63567.0}, {"date": "2019-01-23", "close": 23.29, "volume": 85788.0}, {"date": "2019-01-24", "close": 23.42, "volume": 64328.0}, {"date": "2019-01-25", "close": 23.47, "volume": 81760.0}, {"date": "2019-01-28", "close": 23.47, "volume": 57453.0}, {"date": "2019-01-29", "close": 23.53, "volume": 113321.0}, {"date": "2019-01-30", "close": 23.76, "volume": 64525.0}, {"date": "2019-01-31", "close": 23.84, "volume": 77998.0}, {"date": "2019-02-01", "close": 23.72, "volume": 162196.0}, {"date": "2019-02-04", "close": 24.29, "volume": 87600.0}, {"date": "2019-02-05", "close": 24.19, "volume": 100988.0}, {"date": "2019-02-06", "close": 23.77, "volume": 97213.0}, {"date": "2019-02-07", "close": 23.78, "volume": 115982.0}, {"date": "2019-02-08", "close": 23.78, "volume": 38002.0}, {"date": "2019-02-11", "close": 24.15, "volume": 146087.0}, {"date": "2019-02-12", "close": 24.55, "volume": 38319.0}, {"date": "2019-02-13", "close": 24.88, "volume": 66076.0}, {"date": "2019-02-14", "close": 24.84, "volume": 84941.0}, {"date": "2019-02-15", "close": 25.15, "volume": 99546.0}, {"date": "2019-02-19", "close": 25.1, "volume": 433738.0}, {"date": "2019-02-20", "close": 30.77, "volume": 830109.0}, {"date": "2019-02-21", "close": 29.23, "volume": 421585.0}, {"date": "2019-02-22", "close": 29.67, "volume": 235183.0}, {"date": "2019-02-25", "close": 30.01, "volume": 148110.0}, {"date": "2019-02-26", "close": 29.42, "volume": 95400.0}, {"date": "2019-02-27", "close": 29.6, "volume": 118767.0}, {"date": "2019-02-28", "close": 29.92, "volume": 154615.0}, {"date": "2019-03-01", "close": 30.63, "volume": 94717.0}, {"date": "2019-03-04", "close": 30.08, "volume": 194034.0}, {"date": "2019-03-05", "close": 30.73, "volume": 138131.0}, {"date": "2019-03-06", "close": 30.08, "volume": 178310.0}, {"date": "2019-03-07", "close": 29.82, "volume": 74000.0}, {"date": "2019-03-08", "close": 29.76, "volume": 72128.0}, {"date": "2019-03-11", "close": 29.93, "volume": 81517.0}, {"date": "2019-03-12", "close": 29.96, "volume": 76596.0}, {"date": "2019-03-13", "close": 30.66, "volume": 155025.0}, {"date": "2019-03-14", "close": 30.42, "volume": 100676.0}, {"date": "2019-03-15", "close": 31.27, "volume": 385145.0}, {"date": "2019-03-18", "close": 31.55, "volume": 210978.0}, {"date": "2019-03-19", "close": 31.06, "volume": 106269.0}, {"date": "2019-03-20", "close": 31.02, "volume": 97326.0}, {"date": "2019-03-21", "close": 31.25, "volume": 86051.0}, {"date": "2019-03-22", "close": 30.33, "volume": 148073.0}, {"date": "2019-03-25", "close": 29.88, "volume": 71608.0}, {"date": "2019-03-26", "close": 30.45, "volume": 114530.0}, {"date": "2019-03-27", "close": 30.04, "volume": 66130.0}, {"date": "2019-03-28", "close": 29.97, "volume": 71935.0}, {"date": "2019-03-29", "close": 31.0, "volume": 176013.0}, {"date": "2019-04-01", "close": 30.66, "volume": 90373.0}, {"date": "2019-04-02", "close": 30.79, "volume": 86584.0}, {"date": "2019-04-03", "close": 30.32, "volume": 58114.0}, {"date": "2019-04-04", "close": 30.26, "volume": 86026.0}, {"date": "2019-04-05", "close": 30.25, "volume": 66511.0}, {"date": "2019-04-08", "close": 30.2, "volume": 91417.0}, {"date": "2019-04-09", "close": 30.12, "volume": 166510.0}, {"date": "2019-04-10", "close": 29.9, "volume": 190120.0}, {"date": "2019-04-11", "close": 30.18, "volume": 268136.0}, {"date": "2019-04-12", "close": 29.82, "volume": 121248.0}, {"date": "2019-04-15", "close": 28.81, "volume": 182497.0}, {"date": "2019-04-16", "close": 28.63, "volume": 137462.0}, {"date": "2019-04-17", "close": 27.06, "volume": 174048.0}, {"date": "2019-04-18", "close": 27.24, "volume": 102760.0}, {"date": "2019-04-22", "close": 27.4, "volume": 85910.0}, {"date": "2019-04-23", "close": 28.22, "volume": 247461.0}, {"date": "2019-04-24", "close": 28.16, "volume": 159393.0}, {"date": "2019-04-25", "close": 28.92, "volume": 185722.0}, {"date": "2019-04-26", "close": 29.01, "volume": 95281.0}, {"date": "2019-04-29", "close": 29.19, "volume": 103231.0}, {"date": "2019-04-30", "close": 28.88, "volume": 93295.0}, {"date": "2019-05-01", "close": 29.24, "volume": 271586.0}, {"date": "2019-05-02", "close": 26.52, "volume": 384697.0}, {"date": "2019-05-03", "close": 27.55, "volume": 130094.0}, {"date": "2019-05-06", "close": 27.7, "volume": 143698.0}, {"date": "2019-05-07", "close": 27.27, "volume": 125214.0}, {"date": "2019-05-08", "close": 28.01, "volume": 139952.0}, {"date": "2019-05-09", "close": 28.11, "volume": 114083.0}, {"date": "2019-05-10", "close": 28.23, "volume": 107122.0}, {"date": "2019-05-13", "close": 27.9, "volume": 129483.0}, {"date": "2019-05-14", "close": 27.71, "volume": 98241.0}, {"date": "2019-05-15", "close": 27.6, "volume": 56054.0}, {"date": "2019-05-16", "close": 28.16, "volume": 90755.0}, {"date": "2019-05-17", "close": 27.51, "volume": 50360.0}, {"date": "2019-05-20", "close": 27.13, "volume": 68582.0}, {"date": "2019-05-21", "close": 26.6, "volume": 108954.0}, {"date": "2019-05-22", "close": 26.6, "volume": 83043.0}, {"date": "2019-05-23", "close": 26.24, "volume": 86499.0}, {"date": "2019-05-24", "close": 26.62, "volume": 60127.0}, {"date": "2019-05-28", "close": 27.21, "volume": 67902.0}, {"date": "2019-05-29", "close": 26.47, "volume": 74264.0}, {"date": "2019-05-30", "close": 26.45, "volume": 87030.0}, {"date": "2019-05-31", "close": 25.81, "volume": 74639.0}, {"date": "2019-06-03", "close": 25.55, "volume": 88337.0}, {"date": "2019-06-04", "close": 26.42, "volume": 53402.0}, {"date": "2019-06-05", "close": 25.93, "volume": 105484.0}, {"date": "2019-06-06", "close": 25.94, "volume": 68446.0}, {"date": "2019-06-07", "close": 26.37, "volume": 44494.0}, {"date": "2019-06-10", "close": 26.62, "volume": 67196.0}, {"date": "2019-06-11", "close": 26.33, "volume": 82571.0}, {"date": "2019-06-12", "close": 26.21, "volume": 41859.0}, {"date": "2019-06-13", "close": 26.56, "volume": 61137.0}, {"date": "2019-06-14", "close": 26.06, "volume": 69114.0}, {"date": "2019-06-17", "close": 26.24, "volume": 99020.0}, {"date": "2019-06-18", "close": 26.73, "volume": 73360.0}, {"date": "2019-06-19", "close": 27.23, "volume": 128269.0}, {"date": "2019-06-20", "close": 27.74, "volume": 52897.0}, {"date": "2019-06-21", "close": 27.69, "volume": 276309.0}, {"date": "2019-06-24", "close": 27.67, "volume": 58471.0}, {"date": "2019-06-25", "close": 27.56, "volume": 44245.0}, {"date": "2019-06-26", "close": 27.26, "volume": 61998.0}, {"date": "2019-06-27", "close": 27.85, "volume": 132426.0}, {"date": "2019-06-28", "close": 27.98, "volume": 232866.0}, {"date": "2019-07-01", "close": 28.03, "volume": 84851.0}, {"date": "2019-07-02", "close": 28.15, "volume": 99983.0}, {"date": "2019-07-03", "close": 28.22, "volume": 42361.0}, {"date": "2019-07-05", "close": 28.3, "volume": 95409.0}, {"date": "2019-07-08", "close": 27.91, "volume": 61390.0}, {"date": "2019-07-09", "close": 27.92, "volume": 91209.0}, {"date": "2019-07-10", "close": 28.38, "volume": 55785.0}, {"date": "2019-07-11", "close": 28.38, "volume": 75552.0}, {"date": "2019-07-12", "close": 29.17, "volume": 94420.0}, {"date": "2019-07-15", "close": 29.1, "volume": 85680.0}, {"date": "2019-07-16", "close": 29.65, "volume": 119136.0}, {"date": "2019-07-17", "close": 30.05, "volume": 117004.0}, {"date": "2019-07-18", "close": 30.9, "volume": 105555.0}, {"date": "2019-07-19", "close": 30.42, "volume": 96917.0}, {"date": "2019-07-22", "close": 31.53, "volume": 146263.0}, {"date": "2019-07-23", "close": 32.48, "volume": 145312.0}, {"date": "2019-07-24", "close": 33.4, "volume": 151648.0}, {"date": "2019-07-25", "close": 32.75, "volume": 418626.0}, {"date": "2019-07-26", "close": 32.6, "volume": 193077.0}, {"date": "2019-07-29", "close": 32.8, "volume": 147053.0}, {"date": "2019-07-30", "close": 32.65, "volume": 146214.0}, {"date": "2019-07-31", "close": 33.09, "volume": 197094.0}, {"date": "2019-08-01", "close": 32.32, "volume": 116226.0}, {"date": "2019-08-02", "close": 31.56, "volume": 113505.0}, {"date": "2019-08-05", "close": 31.06, "volume": 113066.0}, {"date": "2019-08-06", "close": 32.69, "volume": 200154.0}, {"date": "2019-08-07", "close": 31.97, "volume": 87294.0}, {"date": "2019-08-08", "close": 32.62, "volume": 63554.0}, {"date": "2019-08-09", "close": 31.84, "volume": 102930.0}, {"date": "2019-08-12", "close": 31.84, "volume": 107839.0}, {"date": "2019-08-13", "close": 32.4, "volume": 55664.0}, {"date": "2019-08-14", "close": 31.57, "volume": 86374.0}, {"date": "2019-08-15", "close": 31.0, "volume": 105363.0}, {"date": "2019-08-16", "close": 31.52, "volume": 54564.0}, {"date": "2019-08-19", "close": 31.5, "volume": 53381.0}, {"date": "2019-08-20", "close": 31.16, "volume": 64026.0}, {"date": "2019-08-21", "close": 31.68, "volume": 65061.0}, {"date": "2019-08-22", "close": 31.45, "volume": 70186.0}, {"date": "2019-08-23", "close": 31.05, "volume": 101438.0}, {"date": "2019-08-26", "close": 31.71, "volume": 76392.0}, {"date": "2019-08-27", "close": 31.65, "volume": 64226.0}, {"date": "2019-08-28", "close": 31.85, "volume": 35999.0}, {"date": "2019-08-29", "close": 31.65, "volume": 51247.0}, {"date": "2019-08-30", "close": 31.66, "volume": 48695.0}, {"date": "2019-09-03", "close": 31.86, "volume": 75718.0}, {"date": "2019-09-04", "close": 31.48, "volume": 35849.0}, {"date": "2019-09-05", "close": 31.78, "volume": 61124.0}, {"date": "2019-09-06", "close": 31.75, "volume": 45005.0}, {"date": "2019-09-09", "close": 32.35, "volume": 72352.0}, {"date": "2019-09-10", "close": 33.38, "volume": 89449.0}, {"date": "2019-09-11", "close": 34.5, "volume": 116756.0}, {"date": "2019-09-12", "close": 34.88, "volume": 134974.0}, {"date": "2019-09-13", "close": 35.53, "volume": 147969.0}, {"date": "2019-09-16", "close": 35.39, "volume": 94243.0}, {"date": "2019-09-17", "close": 35.75, "volume": 69255.0}, {"date": "2019-09-18", "close": 35.78, "volume": 57041.0}, {"date": "2019-09-19", "close": 35.71, "volume": 162553.0}, {"date": "2019-09-20", "close": 35.2, "volume": 274077.0}, {"date": "2019-09-23", "close": 35.06, "volume": 109641.0}, {"date": "2019-09-24", "close": 34.74, "volume": 97405.0}, {"date": "2019-09-25", "close": 34.47, "volume": 102315.0}, {"date": "2019-09-26", "close": 33.54, "volume": 88152.0}, {"date": "2019-09-27", "close": 33.92, "volume": 83403.0}, {"date": "2019-09-30", "close": 34.18, "volume": 109767.0}, {"date": "2019-10-01", "close": 32.14, "volume": 201587.0}, {"date": "2019-10-02", "close": 31.81, "volume": 146167.0}, {"date": "2019-10-03", "close": 31.84, "volume": 107353.0}, {"date": "2019-10-04", "close": 32.11, "volume": 104714.0}, {"date": "2019-10-07", "close": 32.34, "volume": 116422.0}, {"date": "2019-10-08", "close": 31.27, "volume": 119186.0}, {"date": "2019-10-09", "close": 31.32, "volume": 54997.0}, {"date": "2019-10-10", "close": 31.36, "volume": 56644.0}, {"date": "2019-10-11", "close": 31.33, "volume": 99302.0}, {"date": "2019-10-14", "close": 32.41, "volume": 172333.0}, {"date": "2019-10-15", "close": 33.76, "volume": 99709.0}, {"date": "2019-10-16", "close": 33.93, "volume": 116525.0}, {"date": "2019-10-17", "close": 34.7, "volume": 65068.0}, {"date": "2019-10-18", "close": 35.05, "volume": 80526.0}, {"date": "2019-10-21", "close": 35.62, "volume": 114029.0}, {"date": "2019-10-22", "close": 34.91, "volume": 83517.0}, {"date": "2019-10-23", "close": 36.0, "volume": 179412.0}, {"date": "2019-10-24", "close": 34.37, "volume": 314043.0}, {"date": "2019-10-25", "close": 34.95, "volume": 116438.0}, {"date": "2019-10-28", "close": 35.18, "volume": 103088.0}, {"date": "2019-10-29", "close": 35.67, "volume": 110837.0}, {"date": "2019-10-30", "close": 35.73, "volume": 92046.0}, {"date": "2019-10-31", "close": 34.6, "volume": 128212.0}, {"date": "2019-11-01", "close": 34.88, "volume": 100783.0}, {"date": "2019-11-04", "close": 33.71, "volume": 199938.0}, {"date": "2019-11-05", "close": 34.13, "volume": 112586.0}, {"date": "2019-11-06", "close": 32.71, "volume": 195479.0}, {"date": "2019-11-07", "close": 33.45, "volume": 120184.0}, {"date": "2019-11-08", "close": 33.37, "volume": 80753.0}, {"date": "2019-11-11", "close": 33.24, "volume": 50886.0}, {"date": "2019-11-12", "close": 34.17, "volume": 142278.0}, {"date": "2019-11-13", "close": 33.96, "volume": 159744.0}, {"date": "2019-11-14", "close": 33.94, "volume": 53378.0}, {"date": "2019-11-15", "close": 34.38, "volume": 131766.0}, {"date": "2019-11-18", "close": 34.26, "volume": 98417.0}, {"date": "2019-11-19", "close": 34.44, "volume": 76678.0}, {"date": "2019-11-20", "close": 34.96, "volume": 197048.0}, {"date": "2019-11-21", "close": 35.0, "volume": 301425.0}, {"date": "2019-11-22", "close": 35.55, "volume": 133240.0}, {"date": "2019-11-25", "close": 35.95, "volume": 262983.0}, {"date": "2019-11-26", "close": 36.105, "volume": 125156.0}, {"date": "2019-11-27", "close": 35.68, "volume": 129108.0}, {"date": "2019-11-29", "close": 35.57, "volume": 41240.0}, {"date": "2019-12-02", "close": 35.37, "volume": 103213.0}, {"date": "2019-12-03", "close": 35.98, "volume": 157755.0}, {"date": "2019-12-04", "close": 35.99, "volume": 158144.0}, {"date": "2019-12-05", "close": 35.88, "volume": 92430.0}, {"date": "2019-12-06", "close": 34.93, "volume": 214531.0}, {"date": "2019-12-09", "close": 34.29, "volume": 144130.0}, {"date": "2019-12-10", "close": 34.39, "volume": 62705.0}, {"date": "2019-12-11", "close": 34.86, "volume": 73071.0}, {"date": "2019-12-12", "close": 35.38, "volume": 79005.0}, {"date": "2019-12-13", "close": 35.58, "volume": 81269.0}, {"date": "2019-12-16", "close": 35.51, "volume": 97966.0}, {"date": "2019-12-17", "close": 35.84, "volume": 76213.0}, {"date": "2019-12-18", "close": 36.21, "volume": 115130.0}, {"date": "2019-12-19", "close": 35.83, "volume": 100113.0}, {"date": "2019-12-20", "close": 35.48, "volume": 383372.0}, {"date": "2019-12-23", "close": 35.47, "volume": 80449.0}, {"date": "2019-12-24", "close": 35.64, "volume": 47473.0}, {"date": "2019-12-26", "close": 35.87, "volume": 63020.0}, {"date": "2019-12-27", "close": 36.15, "volume": 89575.0}, {"date": "2019-12-30", "close": 36.15, "volume": 109442.0}, {"date": "2019-12-31", "close": 35.95, "volume": 87969.0}, {"date": "2020-01-02", "close": 35.8, "volume": 81165.0}, {"date": "2020-01-03", "close": 36.19, "volume": 97734.0}, {"date": "2020-01-06", "close": 36.35, "volume": 72652.0}, {"date": "2020-01-07", "close": 36.72, "volume": 141826.0}, {"date": "2020-01-08", "close": 37.01, "volume": 122442.0}, {"date": "2020-01-09", "close": 37.2, "volume": 143635.0}, {"date": "2020-01-10", "close": 37.39, "volume": 76413.0}, {"date": "2020-01-13", "close": 38.46, "volume": 138881.0}, {"date": "2020-01-14", "close": 37.76, "volume": 73093.0}, {"date": "2020-01-15", "close": 37.6, "volume": 56633.0}, {"date": "2020-01-16", "close": 37.0, "volume": 164910.0}, {"date": "2020-01-17", "close": 36.87, "volume": 87767.0}, {"date": "2020-01-21", "close": 36.95, "volume": 97658.0}, {"date": "2020-01-22", "close": 36.81, "volume": 62061.0}, {"date": "2020-01-23", "close": 36.67, "volume": 128048.0}, {"date": "2020-01-24", "close": 36.48, "volume": 57160.0}, {"date": "2020-01-27", "close": 36.75, "volume": 74124.0}, {"date": "2020-01-28", "close": 36.71, "volume": 46498.0}, {"date": "2020-01-29", "close": 35.72, "volume": 64444.0}, {"date": "2020-01-30", "close": 35.68, "volume": 90067.0}, {"date": "2020-01-31", "close": 35.985, "volume": 159826.0}, {"date": "2020-02-03", "close": 35.84, "volume": 78007.0}, {"date": "2020-02-04", "close": 36.15, "volume": 91751.0}, {"date": "2020-02-05", "close": 36.64, "volume": 99691.0}, {"date": "2020-02-06", "close": 36.39, "volume": 82661.0}, {"date": "2020-02-07", "close": 29.29, "volume": 957751.0}, {"date": "2020-02-10", "close": 28.495, "volume": 369982.0}, {"date": "2020-02-11", "close": 29.3, "volume": 117848.0}, {"date": "2020-02-12", "close": 30.25, "volume": 246993.0}, {"date": "2020-02-13", "close": 29.84, "volume": 104365.0}, {"date": "2020-02-14", "close": 30.11, "volume": 75439.0}, {"date": "2020-02-18", "close": 30.28, "volume": 91230.0}, {"date": "2020-02-19", "close": 30.65, "volume": 138618.0}, {"date": "2020-02-20", "close": 30.74, "volume": 118294.0}, {"date": "2020-02-21", "close": 30.38, "volume": 85781.0}, {"date": "2020-02-24", "close": 30.05, "volume": 142328.0}, {"date": "2020-02-25", "close": 29.78, "volume": 165771.0}, {"date": "2020-02-26", "close": 29.49, "volume": 97617.0}, {"date": "2020-02-27", "close": 29.735, "volume": 234600.0}, {"date": "2020-02-28", "close": 28.5, "volume": 203344.0}, {"date": "2020-03-02", "close": 29.03, "volume": 146288.0}, {"date": "2020-03-03", "close": 28.9, "volume": 103874.0}, {"date": "2020-03-04", "close": 29.59, "volume": 61478.0}, {"date": "2020-03-05", "close": 28.84, "volume": 110099.0}, {"date": "2020-03-06", "close": 28.0, "volume": 147468.0}, {"date": "2020-03-09", "close": 26.55, "volume": 174160.0}, {"date": "2020-03-10", "close": 26.94, "volume": 283514.0}, {"date": "2020-03-11", "close": 26.1, "volume": 194145.0}, {"date": "2020-03-12", "close": 21.38, "volume": 222727.0}, {"date": "2020-03-13", "close": 24.45, "volume": 296907.0}, {"date": "2020-03-16", "close": 22.08, "volume": 196903.0}, {"date": "2020-03-17", "close": 25.37, "volume": 203999.0}, {"date": "2020-03-18", "close": 25.09, "volume": 184967.0}, {"date": "2020-03-19", "close": 23.68, "volume": 207708.0}, {"date": "2020-03-20", "close": 21.39, "volume": 238538.0}, {"date": "2020-03-23", "close": 21.03, "volume": 220632.0}, {"date": "2020-03-24", "close": 23.05, "volume": 159741.0}, {"date": "2020-03-25", "close": 22.86, "volume": 172200.0}, {"date": "2020-03-26", "close": 24.22, "volume": 143967.0}, {"date": "2020-03-27", "close": 22.7, "volume": 116733.0}, {"date": "2020-03-30", "close": 24.53, "volume": 171943.0}, {"date": "2020-03-31", "close": 24.92, "volume": 167022.0}, {"date": "2020-04-01", "close": 23.52, "volume": 104132.0}, {"date": "2020-04-02", "close": 23.11, "volume": 163932.0}, {"date": "2020-04-03", "close": 22.88, "volume": 114717.0}, {"date": "2020-04-06", "close": 24.28, "volume": 171376.0}, {"date": "2020-04-07", "close": 24.73, "volume": 95801.0}, {"date": "2020-04-08", "close": 25.81, "volume": 155670.0}, {"date": "2020-04-09", "close": 27.47, "volume": 126949.0}, {"date": "2020-04-13", "close": 26.94, "volume": 62468.0}, {"date": "2020-04-14", "close": 27.96, "volume": 95245.0}, {"date": "2020-04-15", "close": 26.86, "volume": 86859.0}, {"date": "2020-04-16", "close": 27.81, "volume": 127299.0}, {"date": "2020-04-17", "close": 29.5, "volume": 102128.0}, {"date": "2020-04-20", "close": 27.84, "volume": 151372.0}, {"date": "2020-04-21", "close": 26.22, "volume": 97474.0}, {"date": "2020-04-22", "close": 26.85, "volume": 98324.0}, {"date": "2020-04-23", "close": 27.61, "volume": 134239.0}, {"date": "2020-04-24", "close": 26.97, "volume": 69504.0}, {"date": "2020-04-27", "close": 29.35, "volume": 116762.0}, {"date": "2020-04-28", "close": 30.0, "volume": 172877.0}, {"date": "2020-04-29", "close": 30.71, "volume": 210851.0}, {"date": "2020-04-30", "close": 28.49, "volume": 151376.0}, {"date": "2020-05-01", "close": 26.37, "volume": 196092.0}, {"date": "2020-05-04", "close": 25.28, "volume": 124614.0}, {"date": "2020-05-05", "close": 26.13, "volume": 103831.0}, {"date": "2020-05-06", "close": 26.1, "volume": 113952.0}, {"date": "2020-05-07", "close": 26.22, "volume": 95317.0}, {"date": "2020-05-08", "close": 26.38, "volume": 96098.0}, {"date": "2020-05-11", "close": 26.43, "volume": 121334.0}, {"date": "2020-05-12", "close": 26.29, "volume": 165740.0}, {"date": "2020-05-13", "close": 24.77, "volume": 97918.0}, {"date": "2020-05-14", "close": 24.52, "volume": 122961.0}, {"date": "2020-05-15", "close": 24.3, "volume": 138353.0}, {"date": "2020-05-18", "close": 25.25, "volume": 275219.0}, {"date": "2020-05-19", "close": 24.91, "volume": 202251.0}, {"date": "2020-05-20", "close": 25.37, "volume": 106486.0}, {"date": "2020-05-21", "close": 24.6, "volume": 124935.0}, {"date": "2020-05-22", "close": 24.94, "volume": 79399.0}, {"date": "2020-05-26", "close": 26.285, "volume": 132297.0}, {"date": "2020-05-27", "close": 27.35, "volume": 133938.0}, {"date": "2020-05-28", "close": 27.06, "volume": 194435.0}, {"date": "2020-05-29", "close": 26.89, "volume": 182484.0}, {"date": "2020-06-01", "close": 26.84, "volume": 137409.0}, {"date": "2020-06-02", "close": 26.53, "volume": 111789.0}, {"date": "2020-06-03", "close": 26.71, "volume": 82084.0}, {"date": "2020-06-04", "close": 26.95, "volume": 84703.0}, {"date": "2020-06-05", "close": 28.22, "volume": 160798.0}, {"date": "2020-06-08", "close": 27.95, "volume": 80326.0}, {"date": "2020-06-09", "close": 27.06, "volume": 61758.0}, {"date": "2020-06-10", "close": 25.91, "volume": 60558.0}, {"date": "2020-06-11", "close": 23.68, "volume": 121296.0}, {"date": "2020-06-12", "close": 24.58, "volume": 100948.0}, {"date": "2020-06-15", "close": 24.81, "volume": 109292.0}, {"date": "2020-06-16", "close": 24.86, "volume": 84564.0}, {"date": "2020-06-17", "close": 24.7, "volume": 84511.0}, {"date": "2020-06-18", "close": 24.38, "volume": 83309.0}, {"date": "2020-06-19", "close": 24.19, "volume": 209187.0}, {"date": "2020-06-22", "close": 24.62, "volume": 88224.0}, {"date": "2020-06-23", "close": 26.91, "volume": 214563.0}, {"date": "2020-06-24", "close": 25.3, "volume": 193336.0}, {"date": "2020-06-25", "close": 25.8, "volume": 133230.0}, {"date": "2020-06-26", "close": 24.25, "volume": 274102.0}, {"date": "2020-06-29", "close": 25.97, "volume": 243305.0}, {"date": "2020-06-30", "close": 26.4, "volume": 161993.0}, {"date": "2020-07-01", "close": 26.24, "volume": 128853.0}, {"date": "2020-07-02", "close": 26.35, "volume": 73886.0}, {"date": "2020-07-06", "close": 26.21, "volume": 178562.0}, {"date": "2020-07-07", "close": 26.59, "volume": 122818.0}, {"date": "2020-07-08", "close": 26.18, "volume": 130991.0}, {"date": "2020-07-09", "close": 25.81, "volume": 86527.0}, {"date": "2020-07-10", "close": 25.73, "volume": 55084.0}, {"date": "2020-07-13", "close": 26.17, "volume": 107501.0}, {"date": "2020-07-14", "close": 26.51, "volume": 66301.0}, {"date": "2020-07-15", "close": 27.8, "volume": 124067.0}, {"date": "2020-07-16", "close": 27.37, "volume": 78260.0}, {"date": "2020-07-17", "close": 27.79, "volume": 103478.0}, {"date": "2020-07-20", "close": 27.2, "volume": 72240.0}, {"date": "2020-07-21", "close": 28.9, "volume": 194785.0}, {"date": "2020-07-22", "close": 28.16, "volume": 163000.0}, {"date": "2020-07-23", "close": 28.93, "volume": 133628.0}, {"date": "2020-07-24", "close": 31.91, "volume": 427780.0}, {"date": "2020-07-27", "close": 29.98, "volume": 200845.0}, {"date": "2020-07-28", "close": 29.4, "volume": 121121.0}, {"date": "2020-07-29", "close": 30.3, "volume": 122720.0}, {"date": "2020-07-30", "close": 30.23, "volume": 112750.0}, {"date": "2020-07-31", "close": 29.33, "volume": 230956.0}, {"date": "2020-08-03", "close": 30.18, "volume": 127606.0}, {"date": "2020-08-04", "close": 29.5, "volume": 66734.0}, {"date": "2020-08-05", "close": 29.3, "volume": 86586.0}, {"date": "2020-08-06", "close": 29.2, "volume": 129688.0}, {"date": "2020-08-07", "close": 29.66, "volume": 67497.0}, {"date": "2020-08-10", "close": 29.76, "volume": 62565.0}, {"date": "2020-08-11", "close": 28.99, "volume": 127632.0}, {"date": "2020-08-12", "close": 28.99, "volume": 115385.0}, {"date": "2020-08-13", "close": 28.99, "volume": 111243.0}, {"date": "2020-08-14", "close": 28.38, "volume": 103907.0}, {"date": "2020-08-17", "close": 29.97, "volume": 168025.0}, {"date": "2020-08-18", "close": 29.62, "volume": 118744.0}, {"date": "2020-08-19", "close": 30.11, "volume": 185595.0}, {"date": "2020-08-20", "close": 29.95, "volume": 83171.0}, {"date": "2020-08-21", "close": 29.27, "volume": 107013.0}, {"date": "2020-08-24", "close": 29.32, "volume": 124983.0}, {"date": "2020-08-25", "close": 30.65, "volume": 234566.0}, {"date": "2020-08-26", "close": 31.32, "volume": 91172.0}, {"date": "2020-08-27", "close": 31.46, "volume": 192345.0}, {"date": "2020-08-28", "close": 31.69, "volume": 91693.0}, {"date": "2020-08-31", "close": 32.28, "volume": 141600.0}, {"date": "2020-09-01", "close": 32.54, "volume": 92997.0}, {"date": "2020-09-02", "close": 32.64, "volume": 56488.0}, {"date": "2020-09-03", "close": 32.43, "volume": 101104.0}, {"date": "2020-09-04", "close": 31.81, "volume": 111669.0}, {"date": "2020-09-08", "close": 31.3, "volume": 74551.0}, {"date": "2020-09-09", "close": 31.91, "volume": 85757.0}, {"date": "2020-09-10", "close": 31.5, "volume": 87657.0}, {"date": "2020-09-11", "close": 30.84, "volume": 65804.0}, {"date": "2020-09-14", "close": 31.52, "volume": 78201.0}, {"date": "2020-09-15", "close": 32.14, "volume": 56110.0}, {"date": "2020-09-16", "close": 32.7, "volume": 158413.0}, {"date": "2020-09-17", "close": 32.21, "volume": 67737.0}, {"date": "2020-09-18", "close": 32.96, "volume": 376253.0}, {"date": "2020-09-21", "close": 32.14, "volume": 71860.0}, {"date": "2020-09-22", "close": 32.5, "volume": 57188.0}, {"date": "2020-09-23", "close": 33.45, "volume": 216578.0}, {"date": "2020-09-24", "close": 33.86, "volume": 209243.0}, {"date": "2020-09-25", "close": 33.98, "volume": 223893.0}, {"date": "2020-09-28", "close": 32.35, "volume": 114698.0}, {"date": "2020-09-29", "close": 32.36, "volume": 84694.0}, {"date": "2020-09-30", "close": 32.53, "volume": 85349.0}, {"date": "2020-10-01", "close": 32.14, "volume": 145992.0}, {"date": "2020-10-02", "close": 31.85, "volume": 45539.0}, {"date": "2020-10-05", "close": 31.97, "volume": 67138.0}, {"date": "2020-10-06", "close": 31.77, "volume": 85332.0}, {"date": "2020-10-07", "close": 32.04, "volume": 117197.0}, {"date": "2020-10-08", "close": 32.41, "volume": 114705.0}, {"date": "2020-10-09", "close": 33.44, "volume": 99839.0}, {"date": "2020-10-12", "close": 33.32, "volume": 63375.0}, {"date": "2020-10-13", "close": 33.13, "volume": 59132.0}, {"date": "2020-10-14", "close": 32.72, "volume": 32204.0}, {"date": "2020-10-15", "close": 31.995, "volume": 132474.0}, {"date": "2020-10-16", "close": 32.31, "volume": 112572.0}, {"date": "2020-10-19", "close": 32.1, "volume": 88006.0}, {"date": "2020-10-20", "close": 31.8, "volume": 50548.0}, {"date": "2020-10-21", "close": 31.44, "volume": 128101.0}, {"date": "2020-10-22", "close": 32.49, "volume": 74053.0}, {"date": "2020-10-23", "close": 32.82, "volume": 46553.0}, {"date": "2020-10-26", "close": 33.23, "volume": 65617.0}, {"date": "2020-10-27", "close": 33.21, "volume": 120258.0}, {"date": "2020-10-28", "close": 33.05, "volume": 139428.0}, {"date": "2020-10-29", "close": 35.54, "volume": 247128.0}, {"date": "2020-10-30", "close": 32.48, "volume": 206963.0}, {"date": "2020-11-02", "close": 33.98, "volume": 158716.0}, {"date": "2020-11-03", "close": 34.91, "volume": 104847.0}, {"date": "2020-11-04", "close": 34.45, "volume": 68036.0}, {"date": "2020-11-05", "close": 34.65, "volume": 69336.0}, {"date": "2020-11-06", "close": 35.69, "volume": 86612.0}, {"date": "2020-11-09", "close": 37.0, "volume": 308308.0}, {"date": "2020-11-10", "close": 37.69, "volume": 177019.0}, {"date": "2020-11-11", "close": 37.08, "volume": 98907.0}, {"date": "2020-11-12", "close": 36.94, "volume": 67703.0}, {"date": "2020-11-13", "close": 37.2, "volume": 68615.0}, {"date": "2020-11-16", "close": 38.18, "volume": 112528.0}, {"date": "2020-11-17", "close": 38.75, "volume": 136219.0}, {"date": "2020-11-18", "close": 38.0, "volume": 103636.0}, {"date": "2020-11-19", "close": 37.71, "volume": 65560.0}, {"date": "2020-11-20", "close": 37.75, "volume": 76747.0}, {"date": "2020-11-23", "close": 38.88, "volume": 167866.0}, {"date": "2020-11-24", "close": 41.17, "volume": 177566.0}, {"date": "2020-11-25", "close": 41.27, "volume": 164572.0}, {"date": "2020-11-27", "close": 39.58, "volume": 62467.0}, {"date": "2020-11-30", "close": 39.39, "volume": 116375.0}, {"date": "2020-12-01", "close": 37.49, "volume": 163114.0}, {"date": "2020-12-02", "close": 37.29, "volume": 130229.0}, {"date": "2020-12-03", "close": 36.57, "volume": 119047.0}, {"date": "2020-12-04", "close": 37.49, "volume": 107481.0}, {"date": "2020-12-07", "close": 36.63, "volume": 162096.0}, {"date": "2020-12-08", "close": 36.31, "volume": 292719.0}, {"date": "2020-12-09", "close": 35.98, "volume": 199793.0}, {"date": "2020-12-10", "close": 35.71, "volume": 213525.0}, {"date": "2020-12-11", "close": 34.66, "volume": 147134.0}, {"date": "2020-12-14", "close": 34.49, "volume": 130503.0}, {"date": "2020-12-15", "close": 36.04, "volume": 141133.0}, {"date": "2020-12-16", "close": 36.55, "volume": 112926.0}, {"date": "2020-12-17", "close": 36.93, "volume": 114744.0}, {"date": "2020-12-18", "close": 37.94, "volume": 301481.0}, {"date": "2020-12-21", "close": 38.16, "volume": 94454.0}, {"date": "2020-12-22", "close": 37.38, "volume": 113901.0}, {"date": "2020-12-23", "close": 38.3, "volume": 70240.0}, {"date": "2020-12-24", "close": 38.37, "volume": 35555.0}, {"date": "2020-12-28", "close": 38.88, "volume": 67212.0}, {"date": "2020-12-29", "close": 38.84, "volume": 59334.0}, {"date": "2020-12-30", "close": 39.54, "volume": 51305.0}, {"date": "2020-12-31", "close": 40.5, "volume": 116818.0}, {"date": "2021-01-04", "close": 40.19, "volume": 99682.0}, {"date": "2021-01-05", "close": 41.53, "volume": 120158.0}, {"date": "2021-01-06", "close": 42.81, "volume": 140268.0}, {"date": "2021-01-07", "close": 42.91, "volume": 89203.0}, {"date": "2021-01-08", "close": 42.85, "volume": 98344.0}, {"date": "2021-01-11", "close": 42.66, "volume": 78825.0}, {"date": "2021-01-12", "close": 41.63, "volume": 88151.0}, {"date": "2021-01-13", "close": 41.6, "volume": 66387.0}, {"date": "2021-01-14", "close": 43.27, "volume": 116694.0}, {"date": "2021-01-15", "close": 42.69, "volume": 85784.0}, {"date": "2021-01-19", "close": 44.58, "volume": 93335.0}, {"date": "2021-01-20", "close": 44.91, "volume": 114281.0}, {"date": "2021-01-21", "close": 44.77, "volume": 108183.0}, {"date": "2021-01-22", "close": 45.43, "volume": 65681.0}, {"date": "2021-01-25", "close": 46.77, "volume": 110353.0}, {"date": "2021-01-26", "close": 47.6, "volume": 79564.0}, {"date": "2021-01-27", "close": 48.74, "volume": 175426.0}, {"date": "2021-01-28", "close": 48.53, "volume": 146364.0}, {"date": "2021-01-29", "close": 48.06, "volume": 232269.0}, {"date": "2021-02-01", "close": 48.06, "volume": 140747.0}, {"date": "2021-02-02", "close": 46.95, "volume": 126650.0}, {"date": "2021-02-03", "close": 48.09, "volume": 159741.0}, {"date": "2021-02-04", "close": 48.71, "volume": 97619.0}, {"date": "2021-02-05", "close": 48.27, "volume": 144589.0}, {"date": "2021-02-08", "close": 48.2, "volume": 124127.0}, {"date": "2021-02-09", "close": 48.73, "volume": 95603.0}, {"date": "2021-02-10", "close": 47.72, "volume": 110140.0}, {"date": "2021-02-11", "close": 47.53, "volume": 133630.0}, {"date": "2021-02-12", "close": 49.15, "volume": 103579.0}, {"date": "2021-02-16", "close": 48.57, "volume": 73977.0}, {"date": "2021-02-17", "close": 48.32, "volume": 71763.0}, {"date": "2021-02-18", "close": 48.47, "volume": 88610.0}, {"date": "2021-02-19", "close": 49.2, "volume": 100487.0}, {"date": "2021-02-22", "close": 47.88, "volume": 104710.0}, {"date": "2021-02-23", "close": 47.19, "volume": 120695.0}, {"date": "2021-02-24", "close": 47.67, "volume": 102739.0}, {"date": "2021-02-25", "close": 46.45, "volume": 119961.0}, {"date": "2021-02-26", "close": 51.39, "volume": 309576.0}, {"date": "2021-03-01", "close": 51.5, "volume": 273006.0}, {"date": "2021-03-02", "close": 51.38, "volume": 172000.0}, {"date": "2021-03-03", "close": 50.78, "volume": 210181.0}, {"date": "2021-03-04", "close": 46.82, "volume": 204009.0}, {"date": "2021-03-05", "close": 46.79, "volume": 126795.0}, {"date": "2021-03-08", "close": 46.79, "volume": 86434.0}, {"date": "2021-03-09", "close": 48.29, "volume": 129791.0}, {"date": "2021-03-10", "close": 48.69, "volume": 78847.0}, {"date": "2021-03-11", "close": 47.44, "volume": 159604.0}, {"date": "2021-03-12", "close": 48.1, "volume": 108371.0}, {"date": "2021-03-15", "close": 46.8, "volume": 100812.0}, {"date": "2021-03-16", "close": 45.69, "volume": 182843.0}, {"date": "2021-03-17", "close": 48.05, "volume": 472227.0}, {"date": "2021-03-18", "close": 48.11, "volume": 152449.0}, {"date": "2021-03-19", "close": 47.85, "volume": 266816.0}, {"date": "2021-03-22", "close": 48.88, "volume": 116605.0}, {"date": "2021-03-23", "close": 47.09, "volume": 120584.0}, {"date": "2021-03-24", "close": 45.75, "volume": 79690.0}, {"date": "2021-03-25", "close": 46.79, "volume": 75862.0}, {"date": "2021-03-26", "close": 46.72, "volume": 73264.0}, {"date": "2021-03-29", "close": 45.9, "volume": 82491.0}, {"date": "2021-03-30", "close": 47.64, "volume": 116610.0}, {"date": "2021-03-31", "close": 48.78, "volume": 136958.0}, {"date": "2021-04-01", "close": 48.58, "volume": 83965.0}, {"date": "2021-04-05", "close": 49.76, "volume": 79223.0}, {"date": "2021-04-06", "close": 50.62, "volume": 72969.0}, {"date": "2021-04-07", "close": 48.91, "volume": 79783.0}, {"date": "2021-04-08", "close": 50.39, "volume": 74186.0}, {"date": "2021-04-09", "close": 51.44, "volume": 72861.0}, {"date": "2021-04-12", "close": 49.9, "volume": 99066.0}, {"date": "2021-04-13", "close": 49.99, "volume": 160270.0}, {"date": "2021-04-14", "close": 49.91, "volume": 103529.0}, {"date": "2021-04-15", "close": 50.07, "volume": 111037.0}, {"date": "2021-04-16", "close": 50.49, "volume": 76819.0}, {"date": "2021-04-19", "close": 50.47, "volume": 77985.0}, {"date": "2021-04-20", "close": 50.03, "volume": 81709.0}, {"date": "2021-04-21", "close": 53.12, "volume": 110227.0}, {"date": "2021-04-22", "close": 53.55, "volume": 104154.0}, {"date": "2021-04-23", "close": 53.55, "volume": 78467.0}, {"date": "2021-04-26", "close": 52.56, "volume": 47491.0}, {"date": "2021-04-27", "close": 53.01, "volume": 78232.0}, {"date": "2021-04-28", "close": 53.97, "volume": 73368.0}, {"date": "2021-04-29", "close": 53.86, "volume": 120974.0}, {"date": "2021-04-30", "close": 52.47, "volume": 422146.0}, {"date": "2021-05-03", "close": 51.46, "volume": 254400.0}, {"date": "2021-05-04", "close": 51.32, "volume": 97327.0}, {"date": "2021-05-05", "close": 51.86, "volume": 145893.0}, {"date": "2021-05-06", "close": 51.07, "volume": 158176.0}, {"date": "2021-05-07", "close": 50.87, "volume": 145743.0}, {"date": "2021-05-10", "close": 48.62, "volume": 99080.0}, {"date": "2021-05-11", "close": 47.74, "volume": 140907.0}, {"date": "2021-05-12", "close": 47.95, "volume": 144258.0}, {"date": "2021-05-13", "close": 48.64, "volume": 103430.0}, {"date": "2021-05-14", "close": 49.19, "volume": 101773.0}, {"date": "2021-05-17", "close": 48.96, "volume": 70929.0}, {"date": "2021-05-18", "close": 48.29, "volume": 105842.0}, {"date": "2021-05-19", "close": 48.75, "volume": 92873.0}, {"date": "2021-05-20", "close": 49.11, "volume": 103852.0}, {"date": "2021-05-21", "close": 50.12, "volume": 67589.0}, {"date": "2021-05-24", "close": 49.98, "volume": 72311.0}, {"date": "2021-05-25", "close": 49.94, "volume": 98949.0}, {"date": "2021-05-26", "close": 50.52, "volume": 86490.0}, {"date": "2021-05-27", "close": 51.25, "volume": 112038.0}, {"date": "2021-05-28", "close": 51.21, "volume": 73975.0}, {"date": "2021-06-01", "close": 51.5, "volume": 175861.0}, {"date": "2021-06-02", "close": 51.48, "volume": 136990.0}, {"date": "2021-06-03", "close": 51.4, "volume": 84414.0}, {"date": "2021-06-04", "close": 51.32, "volume": 82639.0}, {"date": "2021-06-07", "close": 52.19, "volume": 73649.0}, {"date": "2021-06-08", "close": 53.53, "volume": 77560.0}, {"date": "2021-06-09", "close": 53.89, "volume": 110106.0}, {"date": "2021-06-10", "close": 54.98, "volume": 112095.0}, {"date": "2021-06-11", "close": 56.41, "volume": 115977.0}, {"date": "2021-06-14", "close": 57.97, "volume": 244499.0}, {"date": "2021-06-15", "close": 59.07, "volume": 252076.0}, {"date": "2021-06-16", "close": 58.96, "volume": 126344.0}, {"date": "2021-06-17", "close": 61.15, "volume": 150800.0}, {"date": "2021-06-18", "close": 61.61, "volume": 243158.0}, {"date": "2021-06-21", "close": 62.89, "volume": 210367.0}, {"date": "2021-06-22", "close": 62.3, "volume": 177765.0}, {"date": "2021-06-23", "close": 62.34, "volume": 213600.0}, {"date": "2021-06-24", "close": 62.35, "volume": 161394.0}, {"date": "2021-06-25", "close": 63.33, "volume": 639086.0}, {"date": "2021-06-28", "close": 61.15, "volume": 139549.0}, {"date": "2021-06-29", "close": 62.3, "volume": 79011.0}, {"date": "2021-06-30", "close": 61.02, "volume": 135074.0}, {"date": "2021-07-01", "close": 60.57, "volume": 115444.0}, {"date": "2021-07-02", "close": 59.74, "volume": 155089.0}, {"date": "2021-07-06", "close": 58.75, "volume": 222625.0}, {"date": "2021-07-07", "close": 59.89, "volume": 131571.0}, {"date": "2021-07-08", "close": 59.89, "volume": 76094.0}, {"date": "2021-07-09", "close": 59.88, "volume": 70870.0}, {"date": "2021-07-12", "close": 60.45, "volume": 68192.0}, {"date": "2021-07-13", "close": 60.03, "volume": 62033.0}, {"date": "2021-07-14", "close": 54.52, "volume": 890864.0}, {"date": "2021-07-15", "close": 54.33, "volume": 265811.0}, {"date": "2021-07-16", "close": 55.01, "volume": 153106.0}, {"date": "2021-07-19", "close": 54.39, "volume": 254499.0}, {"date": "2021-07-20", "close": 54.78, "volume": 151029.0}, {"date": "2021-07-21", "close": 55.49, "volume": 126973.0}, {"date": "2021-07-22", "close": 54.55, "volume": 66349.0}, {"date": "2021-07-23", "close": 54.76, "volume": 55369.0}, {"date": "2021-07-26", "close": 54.56, "volume": 106160.0}, {"date": "2021-07-27", "close": 54.15, "volume": 191225.0}, {"date": "2021-07-28", "close": 54.71, "volume": 75496.0}, {"date": "2021-07-29", "close": 54.59, "volume": 177623.0}, {"date": "2021-07-30", "close": 54.46, "volume": 97044.0}, {"date": "2021-08-02", "close": 54.71, "volume": 107788.0}, {"date": "2021-08-03", "close": 55.95, "volume": 184433.0}, {"date": "2021-08-04", "close": 55.29, "volume": 87194.0}, {"date": "2021-08-05", "close": 56.8, "volume": 101300.0}, {"date": "2021-08-06", "close": 57.84, "volume": 97043.0}, {"date": "2021-08-09", "close": 57.23, "volume": 89077.0}, {"date": "2021-08-10", "close": 56.68, "volume": 94109.0}, {"date": "2021-08-11", "close": 54.99, "volume": 150484.0}, {"date": "2021-08-12", "close": 54.86, "volume": 54946.0}, {"date": "2021-08-13", "close": 55.21, "volume": 48052.0}, {"date": "2021-08-16", "close": 56.23, "volume": 152959.0}, {"date": "2021-08-17", "close": 55.52, "volume": 73815.0}, {"date": "2021-08-18", "close": 54.88, "volume": 60245.0}, {"date": "2021-08-19", "close": 53.84, "volume": 75333.0}, {"date": "2021-08-20", "close": 54.82, "volume": 81952.0}, {"date": "2021-08-23", "close": 55.0, "volume": 61305.0}, {"date": "2021-08-24", "close": 55.16, "volume": 57850.0}, {"date": "2021-08-25", "close": 54.55, "volume": 62647.0}, {"date": "2021-08-26", "close": 54.3, "volume": 83922.0}, {"date": "2021-08-27", "close": 56.28, "volume": 109900.0}, {"date": "2021-08-30", "close": 56.77, "volume": 86162.0}, {"date": "2021-08-31", "close": 56.62, "volume": 137712.0}, {"date": "2021-09-01", "close": 57.37, "volume": 76436.0}, {"date": "2021-09-02", "close": 58.82, "volume": 105105.0}, {"date": "2021-09-03", "close": 58.52, "volume": 80614.0}, {"date": "2021-09-07", "close": 59.56, "volume": 216803.0}, {"date": "2021-09-08", "close": 59.7, "volume": 92919.0}, {"date": "2021-09-09", "close": 59.01, "volume": 75092.0}, {"date": "2021-09-10", "close": 59.05, "volume": 101625.0}, {"date": "2021-09-13", "close": 56.98, "volume": 107636.0}, {"date": "2021-09-14", "close": 57.34, "volume": 112614.0}, {"date": "2021-09-15", "close": 57.48, "volume": 111665.0}, {"date": "2021-09-16", "close": 58.15, "volume": 126699.0}, {"date": "2021-09-17", "close": 56.74, "volume": 583029.0}, {"date": "2021-09-20", "close": 55.16, "volume": 142220.0}, {"date": "2021-09-21", "close": 54.05, "volume": 109953.0}, {"date": "2021-09-22", "close": 55.16, "volume": 95555.0}, {"date": "2021-09-23", "close": 55.74, "volume": 106198.0}, {"date": "2021-09-24", "close": 55.72, "volume": 190979.0}, {"date": "2021-09-27", "close": 55.69, "volume": 70193.0}, {"date": "2021-09-28", "close": 54.74, "volume": 98933.0}, {"date": "2021-09-29", "close": 53.88, "volume": 93475.0}, {"date": "2021-09-30", "close": 53.09, "volume": 108243.0}, {"date": "2021-10-01", "close": 53.68, "volume": 92993.0}, {"date": "2021-10-04", "close": 52.81, "volume": 110275.0}, {"date": "2021-10-05", "close": 53.29, "volume": 92530.0}, {"date": "2021-10-06", "close": 53.89, "volume": 109823.0}, {"date": "2021-10-07", "close": 54.56, "volume": 76984.0}, {"date": "2021-10-08", "close": 53.49, "volume": 39767.0}, {"date": "2021-10-11", "close": 52.5, "volume": 66036.0}, {"date": "2021-10-12", "close": 52.57, "volume": 116044.0}, {"date": "2021-10-13", "close": 52.68, "volume": 35646.0}, {"date": "2021-10-14", "close": 53.5, "volume": 95773.0}, {"date": "2021-10-15", "close": 53.58, "volume": 67821.0}, {"date": "2021-10-18", "close": 53.14, "volume": 77307.0}, {"date": "2021-10-19", "close": 54.51, "volume": 45918.0}, {"date": "2021-10-20", "close": 54.91, "volume": 34707.0}, {"date": "2021-10-21", "close": 54.7, "volume": 66580.0}, {"date": "2021-10-22", "close": 54.12, "volume": 57560.0}, {"date": "2021-10-25", "close": 55.21, "volume": 83145.0}, {"date": "2021-10-26", "close": 55.16, "volume": 103669.0}, {"date": "2021-10-27", "close": 54.89, "volume": 68868.0}, {"date": "2021-10-28", "close": 56.25, "volume": 104833.0}, {"date": "2021-10-29", "close": 52.01, "volume": 359086.0}, {"date": "2021-11-01", "close": 52.56, "volume": 144983.0}, {"date": "2021-11-02", "close": 52.77, "volume": 140303.0}, {"date": "2021-11-03", "close": 52.59, "volume": 157163.0}, {"date": "2021-11-04", "close": 52.06, "volume": 94436.0}, {"date": "2021-11-05", "close": 54.64, "volume": 113378.0}, {"date": "2021-11-08", "close": 54.69, "volume": 151592.0}, {"date": "2021-11-09", "close": 53.85, "volume": 63764.0}, {"date": "2021-11-10", "close": 54.0, "volume": 89387.0}, {"date": "2021-11-11", "close": 54.18, "volume": 69008.0}, {"date": "2021-11-12", "close": 54.45, "volume": 51622.0}, {"date": "2021-11-15", "close": 54.9, "volume": 98825.0}, {"date": "2021-11-16", "close": 53.4, "volume": 130569.0}, {"date": "2021-11-17", "close": 53.53, "volume": 105909.0}, {"date": "2021-11-18", "close": 51.58, "volume": 104387.0}, {"date": "2021-11-19", "close": 51.89, "volume": 92987.0}, {"date": "2021-11-22", "close": 50.34, "volume": 80849.0}, {"date": "2021-11-23", "close": 50.02, "volume": 87540.0}, {"date": "2021-11-24", "close": 50.88, "volume": 58003.0}, {"date": "2021-11-26", "close": 48.76, "volume": 85945.0}, {"date": "2021-11-29", "close": 47.8, "volume": 69097.0}, {"date": "2021-11-30", "close": 46.79, "volume": 159586.0}, {"date": "2021-12-01", "close": 47.4, "volume": 108801.0}, {"date": "2021-12-02", "close": 48.53, "volume": 116596.0}, {"date": "2021-12-03", "close": 46.8, "volume": 71766.0}, {"date": "2021-12-06", "close": 48.63, "volume": 108135.0}, {"date": "2021-12-07", "close": 49.74, "volume": 78119.0}, {"date": "2021-12-08", "close": 49.72, "volume": 63847.0}, {"date": "2021-12-09", "close": 48.71, "volume": 63861.0}, {"date": "2021-12-10", "close": 48.6, "volume": 78790.0}, {"date": "2021-12-13", "close": 48.28, "volume": 81735.0}, {"date": "2021-12-14", "close": 47.44, "volume": 101049.0}, {"date": "2021-12-15", "close": 49.02, "volume": 86904.0}, {"date": "2021-12-16", "close": 46.66, "volume": 297382.0}, {"date": "2021-12-17", "close": 48.21, "volume": 345952.0}, {"date": "2021-12-20", "close": 47.49, "volume": 77395.0}, {"date": "2021-12-21", "close": 49.87, "volume": 95475.0}, {"date": "2021-12-22", "close": 50.16, "volume": 93686.0}, {"date": "2021-12-23", "close": 51.54, "volume": 65211.0}, {"date": "2021-12-27", "close": 51.86, "volume": 95351.0}, {"date": "2021-12-28", "close": 50.92, "volume": 53912.0}, {"date": "2021-12-29", "close": 51.05, "volume": 35846.0}, {"date": "2021-12-30", "close": 50.91, "volume": 38389.0}, {"date": "2021-12-31", "close": 50.23, "volume": 62978.0}, {"date": "2022-01-03", "close": 51.5, "volume": 54188.0}, {"date": "2022-01-04", "close": 50.38, "volume": 111350.0}, {"date": "2022-01-05", "close": 49.16, "volume": 80803.0}, {"date": "2022-01-06", "close": 48.06, "volume": 58427.0}, {"date": "2022-01-07", "close": 46.76, "volume": 66193.0}, {"date": "2022-01-10", "close": 47.27, "volume": 51597.0}, {"date": "2022-01-11", "close": 47.83, "volume": 66505.0}, {"date": "2022-01-12", "close": 46.92, "volume": 48318.0}, {"date": "2022-01-13", "close": 46.62, "volume": 56660.0}, {"date": "2022-01-14", "close": 45.79, "volume": 88445.0}, {"date": "2022-01-18", "close": 44.78, "volume": 89572.0}, {"date": "2022-01-19", "close": 43.37, "volume": 92800.0}, {"date": "2022-01-20", "close": 44.02, "volume": 78173.0}, {"date": "2022-01-21", "close": 43.84, "volume": 85332.0}, {"date": "2022-01-24", "close": 44.18, "volume": 115205.0}, {"date": "2022-01-25", "close": 42.83, "volume": 78916.0}, {"date": "2022-01-26", "close": 41.98, "volume": 56448.0}, {"date": "2022-01-27", "close": 40.48, "volume": 67211.0}, {"date": "2022-01-28", "close": 41.01, "volume": 124884.0}, {"date": "2022-01-31", "close": 42.31, "volume": 137878.0}, {"date": "2022-02-01", "close": 42.64, "volume": 101378.0}, {"date": "2022-02-02", "close": 42.13, "volume": 89112.0}, {"date": "2022-02-03", "close": 41.22, "volume": 86188.0}, {"date": "2022-02-04", "close": 42.05, "volume": 106022.0}, {"date": "2022-02-07", "close": 41.94, "volume": 70882.0}, {"date": "2022-02-08", "close": 43.44, "volume": 64479.0}, {"date": "2022-02-09", "close": 42.88, "volume": 76949.0}, {"date": "2022-02-10", "close": 42.12, "volume": 57290.0}, {"date": "2022-02-11", "close": 42.9, "volume": 106702.0}, {"date": "2022-02-14", "close": 42.89, "volume": 73713.0}, {"date": "2022-02-15", "close": 43.37, "volume": 72137.0}, {"date": "2022-02-16", "close": 43.96, "volume": 48287.0}, {"date": "2022-02-17", "close": 42.39, "volume": 49580.0}, {"date": "2022-02-18", "close": 42.27, "volume": 63022.0}, {"date": "2022-02-22", "close": 43.37, "volume": 107393.0}, {"date": "2022-02-23", "close": 43.75, "volume": 116999.0}, {"date": "2022-02-24", "close": 45.87, "volume": 205163.0}, {"date": "2022-02-25", "close": 46.48, "volume": 99453.0}, {"date": "2022-02-28", "close": 47.47, "volume": 182207.0}, {"date": "2022-03-01", "close": 47.73, "volume": 115694.0}, {"date": "2022-03-02", "close": 48.14, "volume": 120282.0}, {"date": "2022-03-03", "close": 48.0, "volume": 68706.0}, {"date": "2022-03-04", "close": 48.45, "volume": 88623.0}, {"date": "2022-03-07", "close": 46.32, "volume": 125011.0}, {"date": "2022-03-08", "close": 45.57, "volume": 122617.0}, {"date": "2022-03-09", "close": 45.49, "volume": 82599.0}, {"date": "2022-03-10", "close": 44.37, "volume": 92889.0}, {"date": "2022-03-11", "close": 42.39, "volume": 100266.0}, {"date": "2022-03-14", "close": 41.88, "volume": 127613.0}, {"date": "2022-03-15", "close": 41.93, "volume": 146225.0}, {"date": "2022-03-16", "close": 43.73, "volume": 103025.0}, {"date": "2022-03-17", "close": 44.84, "volume": 78175.0}, {"date": "2022-03-18", "close": 45.93, "volume": 302607.0}, {"date": "2022-03-21", "close": 44.1, "volume": 150295.0}, {"date": "2022-03-22", "close": 45.35, "volume": 145398.0}, {"date": "2022-03-23", "close": 44.46, "volume": 112060.0}, {"date": "2022-03-24", "close": 44.79, "volume": 120620.0}, {"date": "2022-03-25", "close": 45.08, "volume": 64706.0}, {"date": "2022-03-28", "close": 44.45, "volume": 68378.0}, {"date": "2022-03-29", "close": 46.29, "volume": 133227.0}, {"date": "2022-03-30", "close": 46.38, "volume": 69764.0}, {"date": "2022-03-31", "close": 46.47, "volume": 114498.0}, {"date": "2022-04-01", "close": 47.85, "volume": 138143.0}, {"date": "2022-04-04", "close": 47.59, "volume": 185231.0}, {"date": "2022-04-05", "close": 47.34, "volume": 162623.0}, {"date": "2022-04-06", "close": 46.77, "volume": 183885.0}, {"date": "2022-04-07", "close": 47.06, "volume": 148844.0}, {"date": "2022-04-08", "close": 46.52, "volume": 172967.0}, {"date": "2022-04-11", "close": 45.63, "volume": 172936.0}, {"date": "2022-04-12", "close": 47.3, "volume": 205186.0}, {"date": "2022-04-13", "close": 46.95, "volume": 141156.0}, {"date": "2022-04-14", "close": 46.51, "volume": 90818.0}, {"date": "2022-04-18", "close": 45.82, "volume": 347868.0}, {"date": "2022-04-19", "close": 46.85, "volume": 173523.0}, {"date": "2022-04-20", "close": 47.55, "volume": 114196.0}, {"date": "2022-04-21", "close": 47.13, "volume": 139611.0}, {"date": "2022-04-22", "close": 44.27, "volume": 152961.0}, {"date": "2022-04-25", "close": 45.81, "volume": 172438.0}, {"date": "2022-04-26", "close": 44.41, "volume": 152488.0}, {"date": "2022-04-27", "close": 44.49, "volume": 191019.0}, {"date": "2022-04-28", "close": 45.81, "volume": 175079.0}, {"date": "2022-04-29", "close": 43.21, "volume": 402893.0}, {"date": "2022-05-02", "close": 43.61, "volume": 204711.0}, {"date": "2022-05-03", "close": 44.41, "volume": 163096.0}, {"date": "2022-05-04", "close": 45.13, "volume": 186396.0}, {"date": "2022-05-05", "close": 42.71, "volume": 104583.0}, {"date": "2022-05-06", "close": 41.6, "volume": 142530.0}, {"date": "2022-05-09", "close": 39.05, "volume": 184469.0}, {"date": "2022-05-10", "close": 40.37, "volume": 147674.0}, {"date": "2022-05-11", "close": 40.33, "volume": 113193.0}, {"date": "2022-05-12", "close": 41.7, "volume": 232964.0}, {"date": "2022-05-13", "close": 43.41, "volume": 158067.0}, {"date": "2022-05-16", "close": 43.6, "volume": 237829.0}, {"date": "2022-05-17", "close": 45.53, "volume": 146473.0}, {"date": "2022-05-18", "close": 43.45, "volume": 199737.0}, {"date": "2022-05-19", "close": 43.53, "volume": 148390.0}, {"date": "2022-05-20", "close": 44.8, "volume": 93024.0}, {"date": "2022-05-23", "close": 44.33, "volume": 213141.0}, {"date": "2022-05-24", "close": 43.87, "volume": 103940.0}, {"date": "2022-05-25", "close": 44.6, "volume": 73150.0}, {"date": "2022-05-26", "close": 44.57, "volume": 72891.0}, {"date": "2022-05-27", "close": 45.64, "volume": 74356.0}, {"date": "2022-05-31", "close": 45.72, "volume": 101975.0}, {"date": "2022-06-01", "close": 44.95, "volume": 99480.0}, {"date": "2022-06-02", "close": 46.0, "volume": 81622.0}, {"date": "2022-06-03", "close": 45.66, "volume": 87019.0}, {"date": "2022-06-06", "close": 44.9, "volume": 48420.0}, {"date": "2022-06-07", "close": 45.67, "volume": 53527.0}, {"date": "2022-06-08", "close": 46.24, "volume": 144446.0}, {"date": "2022-06-09", "close": 45.62, "volume": 106793.0}, {"date": "2022-06-10", "close": 45.64, "volume": 90221.0}, {"date": "2022-06-13", "close": 43.22, "volume": 107512.0}, {"date": "2022-06-14", "close": 42.5, "volume": 90042.0}, {"date": "2022-06-15", "close": 43.72, "volume": 98639.0}, {"date": "2022-06-16", "close": 42.02, "volume": 67114.0}, {"date": "2022-06-17", "close": 42.31, "volume": 127655.0}, {"date": "2022-06-21", "close": 42.15, "volume": 68545.0}, {"date": "2022-06-22", "close": 43.32, "volume": 70186.0}, {"date": "2022-06-23", "close": 44.8, "volume": 55140.0}, {"date": "2022-06-24", "close": 45.13, "volume": 163037.0}, {"date": "2022-06-27", "close": 45.31, "volume": 52423.0}, {"date": "2022-06-28", "close": 45.65, "volume": 82209.0}, {"date": "2022-06-29", "close": 46.14, "volume": 62376.0}, {"date": "2022-06-30", "close": 45.55, "volume": 94022.0}, {"date": "2022-07-01", "close": 46.4, "volume": 74380.0}, {"date": "2022-07-05", "close": 46.58, "volume": 122202.0}, {"date": "2022-07-06", "close": 46.08, "volume": 68140.0}, {"date": "2022-07-07", "close": 46.99, "volume": 78498.0}, {"date": "2022-07-08", "close": 46.42, "volume": 83153.0}, {"date": "2022-07-11", "close": 45.79, "volume": 67661.0}, {"date": "2022-07-12", "close": 45.83, "volume": 47585.0}, {"date": "2022-07-13", "close": 45.92, "volume": 64503.0}, {"date": "2022-07-14", "close": 46.49, "volume": 106980.0}, {"date": "2022-07-15", "close": 46.82, "volume": 156618.0}, {"date": "2022-07-18", "close": 45.29, "volume": 133869.0}, {"date": "2022-07-19", "close": 46.87, "volume": 79452.0}, {"date": "2022-07-20", "close": 47.23, "volume": 72787.0}, {"date": "2022-07-21", "close": 48.55, "volume": 74360.0}, {"date": "2022-07-22", "close": 48.24, "volume": 87860.0}, {"date": "2022-07-25", "close": 46.84, "volume": 95355.0}, {"date": "2022-07-26", "close": 47.2, "volume": 75185.0}, {"date": "2022-07-27", "close": 48.09, "volume": 71056.0}, {"date": "2022-07-28", "close": 48.83, "volume": 78387.0}, {"date": "2022-07-29", "close": 50.35, "volume": 199751.0}, {"date": "2022-08-01", "close": 51.9, "volume": 136958.0}, {"date": "2022-08-02", "close": 51.52, "volume": 95998.0}, {"date": "2022-08-03", "close": 53.75, "volume": 160045.0}, {"date": "2022-08-04", "close": 53.89, "volume": 187983.0}, {"date": "2022-08-05", "close": 53.24, "volume": 80846.0}, {"date": "2022-08-08", "close": 54.9, "volume": 117716.0}, {"date": "2022-08-09", "close": 53.45, "volume": 108282.0}, {"date": "2022-08-10", "close": 55.06, "volume": 103835.0}, {"date": "2022-08-11", "close": 54.83, "volume": 147881.0}, {"date": "2022-08-12", "close": 54.78, "volume": 82038.0}, {"date": "2022-08-15", "close": 55.99, "volume": 102087.0}, {"date": "2022-08-16", "close": 54.51, "volume": 132964.0}, {"date": "2022-08-17", "close": 52.21, "volume": 122047.0}, {"date": "2022-08-18", "close": 52.4, "volume": 93096.0}, {"date": "2022-08-19", "close": 51.8, "volume": 69347.0}, {"date": "2022-08-22", "close": 51.24, "volume": 76358.0}, {"date": "2022-08-23", "close": 50.9, "volume": 76179.0}, {"date": "2022-08-24", "close": 50.67, "volume": 46870.0}, {"date": "2022-08-25", "close": 51.58, "volume": 52435.0}, {"date": "2022-08-26", "close": 49.92, "volume": 51776.0}, {"date": "2022-08-29", "close": 49.07, "volume": 39471.0}, {"date": "2022-08-30", "close": 49.22, "volume": 61561.0}, {"date": "2022-08-31", "close": 49.38, "volume": 95270.0}, {"date": "2022-09-01", "close": 49.86, "volume": 82970.0}, {"date": "2022-09-02", "close": 49.26, "volume": 62553.0}, {"date": "2022-09-06", "close": 48.69, "volume": 56197.0}, {"date": "2022-09-07", "close": 50.23, "volume": 69771.0}, {"date": "2022-09-08", "close": 50.74, "volume": 63795.0}, {"date": "2022-09-09", "close": 51.4, "volume": 54128.0}, {"date": "2022-09-12", "close": 51.61, "volume": 71535.0}, {"date": "2022-09-13", "close": 50.36, "volume": 54494.0}, {"date": "2022-09-14", "close": 51.03, "volume": 48992.0}, {"date": "2022-09-15", "close": 50.56, "volume": 60858.0}, {"date": "2022-09-16", "close": 49.44, "volume": 241644.0}, {"date": "2022-09-19", "close": 49.64, "volume": 63381.0}, {"date": "2022-09-20", "close": 49.34, "volume": 37821.0}, {"date": "2022-09-21", "close": 49.39, "volume": 119157.0}, {"date": "2022-09-22", "close": 49.41, "volume": 92220.0}, {"date": "2022-09-23", "close": 48.88, "volume": 80702.0}, {"date": "2022-09-26", "close": 49.11, "volume": 79880.0}, {"date": "2022-09-27", "close": 49.17, "volume": 87036.0}, {"date": "2022-09-28", "close": 50.93, "volume": 109213.0}, {"date": "2022-09-29", "close": 51.4, "volume": 99718.0}, {"date": "2022-09-30", "close": 50.68, "volume": 119117.0}, {"date": "2022-10-03", "close": 51.08, "volume": 59230.0}, {"date": "2022-10-04", "close": 52.25, "volume": 129617.0}, {"date": "2022-10-05", "close": 51.26, "volume": 118550.0}, {"date": "2022-10-06", "close": 50.1, "volume": 86309.0}, {"date": "2022-10-07", "close": 48.57, "volume": 95691.0}, {"date": "2022-10-10", "close": 48.24, "volume": 61314.0}, {"date": "2022-10-11", "close": 48.97, "volume": 149060.0}, {"date": "2022-10-12", "close": 48.36, "volume": 88076.0}, {"date": "2022-10-13", "close": 48.23, "volume": 179029.0}, {"date": "2022-10-14", "close": 46.92, "volume": 141584.0}, {"date": "2022-10-17", "close": 48.98, "volume": 69803.0}, {"date": "2022-10-18", "close": 49.21, "volume": 57233.0}, {"date": "2022-10-19", "close": 48.66, "volume": 65814.0}, {"date": "2022-10-20", "close": 48.35, "volume": 72855.0}, {"date": "2022-10-21", "close": 50.07, "volume": 109765.0}, {"date": "2022-10-24", "close": 50.64, "volume": 103550.0}, {"date": "2022-10-25", "close": 51.87, "volume": 78446.0}, {"date": "2022-10-26", "close": 52.18, "volume": 71000.0}, {"date": "2022-10-27", "close": 51.83, "volume": 87112.0}, {"date": "2022-10-28", "close": 41.935, "volume": 472964.0}, {"date": "2022-10-31", "close": 43.4, "volume": 176082.0}, {"date": "2022-11-01", "close": 43.11, "volume": 151957.0}, {"date": "2022-11-02", "close": 43.93, "volume": 159725.0}, {"date": "2022-11-03", "close": 44.56, "volume": 111011.0}, {"date": "2022-11-04", "close": 44.82, "volume": 81393.0}, {"date": "2022-11-07", "close": 44.35, "volume": 57851.0}, {"date": "2022-11-08", "close": 44.03, "volume": 104499.0}, {"date": "2022-11-09", "close": 43.65, "volume": 58656.0}, {"date": "2022-11-10", "close": 45.14, "volume": 107177.0}, {"date": "2022-11-11", "close": 45.89, "volume": 109189.0}, {"date": "2022-11-14", "close": 45.97, "volume": 57649.0}, {"date": "2022-11-15", "close": 46.57, "volume": 55256.0}, {"date": "2022-11-16", "close": 45.5, "volume": 82384.0}, {"date": "2022-11-17", "close": 45.16, "volume": 55347.0}, {"date": "2022-11-18", "close": 45.47, "volume": 82136.0}, {"date": "2022-11-21", "close": 45.37, "volume": 50414.0}, {"date": "2022-11-22", "close": 46.06, "volume": 51580.0}, {"date": "2022-11-23", "close": 46.37, "volume": 33647.0}, {"date": "2022-11-25", "close": 46.16, "volume": 26677.0}, {"date": "2022-11-28", "close": 44.64, "volume": 65542.0}, {"date": "2022-11-29", "close": 45.23, "volume": 49240.0}, {"date": "2022-11-30", "close": 46.85, "volume": 93506.0}, {"date": "2022-12-01", "close": 47.42, "volume": 94350.0}, {"date": "2022-12-02", "close": 47.17, "volume": 48795.0}, {"date": "2022-12-05", "close": 46.01, "volume": 68963.0}, {"date": "2022-12-06", "close": 45.46, "volume": 39529.0}, {"date": "2022-12-07", "close": 45.77, "volume": 42673.0}, {"date": "2022-12-08", "close": 46.51, "volume": 63474.0}, {"date": "2022-12-09", "close": 46.42, "volume": 54836.0}, {"date": "2022-12-12", "close": 47.19, "volume": 82971.0}, {"date": "2022-12-13", "close": 47.98, "volume": 118136.0}, {"date": "2022-12-14", "close": 47.98, "volume": 55364.0}, {"date": "2022-12-15", "close": 45.65, "volume": 65863.0}, {"date": "2022-12-16", "close": 45.54, "volume": 391278.0}, {"date": "2022-12-19", "close": 45.74, "volume": 82713.0}, {"date": "2022-12-20", "close": 46.46, "volume": 66946.0}, {"date": "2022-12-21", "close": 46.67, "volume": 62008.0}, {"date": "2022-12-22", "close": 45.94, "volume": 81879.0}, {"date": "2022-12-23", "close": 45.8, "volume": 49732.0}, {"date": "2022-12-27", "close": 44.47, "volume": 65831.0}, {"date": "2022-12-28", "close": 44.2, "volume": 43288.0}, {"date": "2022-12-29", "close": 45.63, "volume": 49249.0}, {"date": "2022-12-30", "close": 46.02, "volume": 62135.0}, {"date": "2023-01-03", "close": 45.43, "volume": 84730.0}, {"date": "2023-01-04", "close": 45.7, "volume": 53223.0}, {"date": "2023-01-05", "close": 44.73, "volume": 75326.0}, {"date": "2023-01-06", "close": 45.53, "volume": 54293.0}, {"date": "2023-01-09", "close": 44.77, "volume": 50945.0}, {"date": "2023-01-10", "close": 45.52, "volume": 53980.0}, {"date": "2023-01-11", "close": 45.92, "volume": 59914.0}, {"date": "2023-01-12", "close": 46.0, "volume": 49658.0}, {"date": "2023-01-13", "close": 46.13, "volume": 53485.0}, {"date": "2023-01-17", "close": 45.22, "volume": 99018.0}, {"date": "2023-01-18", "close": 44.76, "volume": 111565.0}, {"date": "2023-01-19", "close": 46.6, "volume": 131280.0}, {"date": "2023-01-20", "close": 47.16, "volume": 78672.0}, {"date": "2023-01-23", "close": 47.41, "volume": 60313.0}, {"date": "2023-01-24", "close": 46.9, "volume": 50006.0}, {"date": "2023-01-25", "close": 46.64, "volume": 46471.0}, {"date": "2023-01-26", "close": 45.95, "volume": 56777.0}, {"date": "2023-01-27", "close": 45.88, "volume": 44326.0}, {"date": "2023-01-30", "close": 46.03, "volume": 49779.0}, {"date": "2023-01-31", "close": 47.18, "volume": 58605.0}, {"date": "2023-02-01", "close": 48.39, "volume": 89218.0}, {"date": "2023-02-02", "close": 49.8, "volume": 76544.0}, {"date": "2023-02-03", "close": 50.05, "volume": 71167.0}, {"date": "2023-02-06", "close": 48.51, "volume": 84791.0}, {"date": "2023-02-07", "close": 49.19, "volume": 77212.0}, {"date": "2023-02-08", "close": 48.89, "volume": 52668.0}, {"date": "2023-02-09", "close": 48.67, "volume": 65941.0}, {"date": "2023-02-10", "close": 48.46, "volume": 102203.0}, {"date": "2023-02-13", "close": 48.87, "volume": 58905.0}, {"date": "2023-02-14", "close": 48.79, "volume": 69218.0}, {"date": "2023-02-15", "close": 49.77, "volume": 76723.0}, {"date": "2023-02-16", "close": 49.32, "volume": 84297.0}, {"date": "2023-02-17", "close": 50.4, "volume": 112944.0}, {"date": "2023-02-21", "close": 49.42, "volume": 132756.0}, {"date": "2023-02-22", "close": 48.31, "volume": 106867.0}, {"date": "2023-02-23", "close": 49.18, "volume": 100016.0}, {"date": "2023-02-24", "close": 51.29, "volume": 203054.0}, {"date": "2023-02-27", "close": 49.13, "volume": 148537.0}, {"date": "2023-02-28", "close": 50.11, "volume": 155031.0}, {"date": "2023-03-01", "close": 50.27, "volume": 117479.0}, {"date": "2023-03-02", "close": 50.92, "volume": 109848.0}, {"date": "2023-03-03", "close": 50.7, "volume": 123433.0}, {"date": "2023-03-06", "close": 49.74, "volume": 106494.0}, {"date": "2023-03-07", "close": 49.02, "volume": 64611.0}, {"date": "2023-03-08", "close": 49.05, "volume": 71160.0}, {"date": "2023-03-09", "close": 48.8, "volume": 56626.0}, {"date": "2023-03-10", "close": 47.97, "volume": 70329.0}, {"date": "2023-03-13", "close": 47.9, "volume": 88538.0}, {"date": "2023-03-14", "close": 49.86, "volume": 117012.0}, {"date": "2023-03-15", "close": 49.79, "volume": 98521.0}, {"date": "2023-03-16", "close": 50.56, "volume": 78608.0}, {"date": "2023-03-17", "close": 49.71, "volume": 353112.0}, {"date": "2023-03-20", "close": 50.82, "volume": 80664.0}, {"date": "2023-03-21", "close": 50.88, "volume": 71877.0}, {"date": "2023-03-22", "close": 49.65, "volume": 57679.0}, {"date": "2023-03-23", "close": 50.03, "volume": 48122.0}, {"date": "2023-03-24", "close": 50.83, "volume": 48046.0}, {"date": "2023-03-27", "close": 51.04, "volume": 59514.0}, {"date": "2023-03-28", "close": 51.58, "volume": 64059.0}, {"date": "2023-03-29", "close": 51.68, "volume": 46790.0}, {"date": "2023-03-30", "close": 51.68, "volume": 46828.0}, {"date": "2023-03-31", "close": 51.47, "volume": 112152.0}, {"date": "2023-04-03", "close": 51.36, "volume": 91787.0}, {"date": "2023-04-04", "close": 50.65, "volume": 91982.0}, {"date": "2023-04-05", "close": 50.38, "volume": 104294.0}, {"date": "2023-04-06", "close": 52.17, "volume": 88501.0}, {"date": "2023-04-10", "close": 53.25, "volume": 108481.0}, {"date": "2023-04-11", "close": 53.1, "volume": 53354.0}, {"date": "2023-04-12", "close": 53.09, "volume": 41180.0}, {"date": "2023-04-13", "close": 53.365, "volume": 37368.0}, {"date": "2023-04-14", "close": 52.59, "volume": 43092.0}, {"date": "2023-04-17", "close": 53.08, "volume": 42217.0}, {"date": "2023-04-18", "close": 52.24, "volume": 57982.0}, {"date": "2023-04-19", "close": 52.6, "volume": 70179.0}, {"date": "2023-04-20", "close": 52.77, "volume": 63144.0}, {"date": "2023-04-21", "close": 54.72, "volume": 112657.0}, {"date": "2023-04-24", "close": 54.89, "volume": 47672.0}, {"date": "2023-04-25", "close": 54.88, "volume": 86264.0}, {"date": "2023-04-26", "close": 54.0, "volume": 71916.0}, {"date": "2023-04-27", "close": 53.74, "volume": 45391.0}, {"date": "2023-04-28", "close": 54.0, "volume": 109971.0}, {"date": "2023-05-01", "close": 54.67, "volume": 82797.0}, {"date": "2023-05-02", "close": 54.75, "volume": 258721.0}, {"date": "2023-05-03", "close": 63.09, "volume": 524381.0}, {"date": "2023-05-04", "close": 65.23, "volume": 259512.0}, {"date": "2023-05-05", "close": 67.58, "volume": 233214.0}, {"date": "2023-05-08", "close": 66.61, "volume": 89887.0}, {"date": "2023-05-09", "close": 65.49, "volume": 103240.0}, {"date": "2023-05-10", "close": 65.4, "volume": 158324.0}, {"date": "2023-05-11", "close": 65.17, "volume": 184377.0}, {"date": "2023-05-12", "close": 65.27, "volume": 69118.0}, {"date": "2023-05-15", "close": 64.27, "volume": 115979.0}, {"date": "2023-05-16", "close": 64.39, "volume": 96289.0}, {"date": "2023-05-17", "close": 63.78, "volume": 134110.0}, {"date": "2023-05-18", "close": 63.15, "volume": 138796.0}, {"date": "2023-05-19", "close": 62.33, "volume": 136588.0}, {"date": "2023-05-22", "close": 61.93, "volume": 103851.0}, {"date": "2023-05-23", "close": 61.04, "volume": 92230.0}, {"date": "2023-05-24", "close": 60.11, "volume": 88210.0}, {"date": "2023-05-25", "close": 59.63, "volume": 90418.0}, {"date": "2023-05-26", "close": 60.11, "volume": 75624.0}, {"date": "2023-05-30", "close": 61.93, "volume": 123269.0}, {"date": "2023-05-31", "close": 62.84, "volume": 126767.0}, {"date": "2023-06-01", "close": 64.02, "volume": 85882.0}, {"date": "2023-06-02", "close": 64.91, "volume": 132428.0}, {"date": "2023-06-05", "close": 64.92, "volume": 116774.0}, {"date": "2023-06-06", "close": 64.8, "volume": 106425.0}, {"date": "2023-06-07", "close": 64.65, "volume": 120932.0}, {"date": "2023-06-08", "close": 64.94, "volume": 163951.0}, {"date": "2023-06-09", "close": 65.83, "volume": 209365.0}, {"date": "2023-06-12", "close": 66.92, "volume": 227111.0}, {"date": "2023-06-13", "close": 66.54, "volume": 155382.0}, {"date": "2023-06-14", "close": 67.63, "volume": 127341.0}, {"date": "2023-06-15", "close": 67.26, "volume": 77127.0}, {"date": "2023-06-16", "close": 66.86, "volume": 229975.0}, {"date": "2023-06-20", "close": 67.86, "volume": 86410.0}, {"date": "2023-06-21", "close": 67.58, "volume": 75479.0}, {"date": "2023-06-22", "close": 68.01, "volume": 85159.0}, {"date": "2023-06-23", "close": 68.21, "volume": 259334.0}, {"date": "2023-06-26", "close": 67.35, "volume": 82636.0}, {"date": "2023-06-27", "close": 67.06, "volume": 122099.0}, {"date": "2023-06-28", "close": 66.45, "volume": 72563.0}, {"date": "2023-06-29", "close": 67.16, "volume": 158606.0}, {"date": "2023-06-30", "close": 67.28, "volume": 168802.0}, {"date": "2023-07-03", "close": 67.01, "volume": 52913.0}, {"date": "2023-07-05", "close": 64.9, "volume": 71340.0}, {"date": "2023-07-06", "close": 64.36, "volume": 69121.0}, {"date": "2023-07-07", "close": 63.36, "volume": 117837.0}, {"date": "2023-07-10", "close": 64.06, "volume": 91952.0}, {"date": "2023-07-11", "close": 63.62, "volume": 78422.0}, {"date": "2023-07-12", "close": 64.5, "volume": 100979.0}, {"date": "2023-07-13", "close": 64.94, "volume": 81758.0}, {"date": "2023-07-14", "close": 66.06, "volume": 101980.0}, {"date": "2023-07-17", "close": 65.37, "volume": 70856.0}, {"date": "2023-07-18", "close": 65.66, "volume": 67259.0}, {"date": "2023-07-19", "close": 66.25, "volume": 97619.0}, {"date": "2023-07-20", "close": 66.22, "volume": 60804.0}, {"date": "2023-07-21", "close": 63.51, "volume": 181539.0}, {"date": "2023-07-24", "close": 63.51, "volume": 90426.0}, {"date": "2023-07-25", "close": 63.77, "volume": 54737.0}, {"date": "2023-07-26", "close": 63.56, "volume": 50397.0}, {"date": "2023-07-27", "close": 62.58, "volume": 75549.0}, {"date": "2023-07-28", "close": 63.02, "volume": 59800.0}, {"date": "2023-07-31", "close": 63.23, "volume": 134650.0}, {"date": "2023-08-01", "close": 62.82, "volume": 95600.0}, {"date": "2023-08-02", "close": 64.7, "volume": 301276.0}, {"date": "2023-08-03", "close": 57.22, "volume": 158574.0}, {"date": "2023-08-04", "close": 56.87, "volume": 130922.0}, {"date": "2023-08-07", "close": 57.61, "volume": 124896.0}, {"date": "2023-08-08", "close": 57.11, "volume": 111190.0}, {"date": "2023-08-09", "close": 57.07, "volume": 88507.0}, {"date": "2023-08-10", "close": 56.47, "volume": 133078.0}, {"date": "2023-08-11", "close": 55.82, "volume": 78363.0}, {"date": "2023-08-14", "close": 56.575, "volume": 116366.0}, {"date": "2023-08-15", "close": 56.99, "volume": 72461.0}, {"date": "2023-08-16", "close": 55.67, "volume": 75999.0}, {"date": "2023-08-17", "close": 55.15, "volume": 77237.0}, {"date": "2023-08-18", "close": 55.14, "volume": 127262.0}, {"date": "2023-08-21", "close": 55.26, "volume": 57197.0}, {"date": "2023-08-22", "close": 55.94, "volume": 86127.0}, {"date": "2023-08-23", "close": 56.65, "volume": 96607.0}, {"date": "2023-08-24", "close": 56.4, "volume": 133325.0}, {"date": "2023-08-25", "close": 56.67, "volume": 70829.0}, {"date": "2023-08-28", "close": 57.59, "volume": 99580.0}, {"date": "2023-08-29", "close": 58.69, "volume": 68888.0}, {"date": "2023-08-30", "close": 58.68, "volume": 93871.0}, {"date": "2023-08-31", "close": 57.81, "volume": 91605.0}, {"date": "2023-09-01", "close": 58.18, "volume": 55814.0}, {"date": "2023-09-05", "close": 55.29, "volume": 102485.0}, {"date": "2023-09-06", "close": 56.65, "volume": 78235.0}, {"date": "2023-09-07", "close": 56.97, "volume": 83805.0}, {"date": "2023-09-08", "close": 55.79, "volume": 57784.0}, {"date": "2023-09-11", "close": 57.12, "volume": 114427.0}, {"date": "2023-09-12", "close": 56.7, "volume": 86928.0}, {"date": "2023-09-13", "close": 55.99, "volume": 53765.0}, {"date": "2023-09-14", "close": 56.64, "volume": 93517.0}, {"date": "2023-09-15", "close": 57.08, "volume": 294237.0}, {"date": "2023-09-18", "close": 57.44, "volume": 86273.0}, {"date": "2023-09-19", "close": 57.52, "volume": 89895.0}, {"date": "2023-09-20", "close": 57.49, "volume": 89658.0}, {"date": "2023-09-21", "close": 57.03, "volume": 98361.0}, {"date": "2023-09-22", "close": 57.0, "volume": 88301.0}, {"date": "2023-09-25", "close": 55.78, "volume": 112974.0}, {"date": "2023-09-26", "close": 53.45, "volume": 200880.0}, {"date": "2023-09-27", "close": 53.51, "volume": 136543.0}, {"date": "2023-09-28", "close": 55.08, "volume": 160070.0}, {"date": "2023-09-29", "close": 54.48, "volume": 227420.0}, {"date": "2023-10-02", "close": 55.16, "volume": 251200.0}, {"date": "2023-10-03", "close": 54.89, "volume": 134976.0}, {"date": "2023-10-04", "close": 54.96, "volume": 147533.0}, {"date": "2023-10-05", "close": 57.65, "volume": 197179.0}, {"date": "2023-10-06", "close": 57.72, "volume": 96833.0}, {"date": "2023-10-09", "close": 56.99, "volume": 76107.0}, {"date": "2023-10-10", "close": 58.01, "volume": 106343.0}, {"date": "2023-10-11", "close": 51.09, "volume": 304349.0}, {"date": "2023-10-12", "close": 47.33, "volume": 299896.0}, {"date": "2023-10-13", "close": 46.77, "volume": 147566.0}, {"date": "2023-10-16", "close": 47.93, "volume": 109324.0}, {"date": "2023-10-17", "close": 48.99, "volume": 111318.0}, {"date": "2023-10-18", "close": 48.32, "volume": 90732.0}, {"date": "2023-10-19", "close": 48.16, "volume": 156698.0}, {"date": "2023-10-20", "close": 49.24, "volume": 164989.0}, {"date": "2023-10-23", "close": 48.46, "volume": 147548.0}, {"date": "2023-10-24", "close": 49.52, "volume": 130249.0}, {"date": "2023-10-25", "close": 46.77, "volume": 215229.0}, {"date": "2023-10-26", "close": 45.37, "volume": 168455.0}, {"date": "2023-10-27", "close": 47.4, "volume": 387466.0}, {"date": "2023-10-30", "close": 47.9, "volume": 253598.0}, {"date": "2023-10-31", "close": 48.58, "volume": 183868.0}, {"date": "2023-11-01", "close": 47.82, "volume": 202584.0}, {"date": "2023-11-02", "close": 46.65, "volume": 346807.0}, {"date": "2023-11-03", "close": 48.49, "volume": 129292.0}, {"date": "2023-11-06", "close": 49.23, "volume": 120674.0}, {"date": "2023-11-07", "close": 49.5, "volume": 91918.0}, {"date": "2023-11-08", "close": 49.44, "volume": 100815.0}, {"date": "2023-11-09", "close": 48.82, "volume": 119808.0}, {"date": "2023-11-10", "close": 48.55, "volume": 84136.0}, {"date": "2023-11-13", "close": 49.72, "volume": 61022.0}, {"date": "2023-11-14", "close": 52.06, "volume": 194033.0}, {"date": "2023-11-15", "close": 52.15, "volume": 108824.0}, {"date": "2023-11-16", "close": 52.98, "volume": 104733.0}, {"date": "2023-11-17", "close": 53.11, "volume": 113704.0}, {"date": "2023-11-20", "close": 53.76, "volume": 76555.0}, {"date": "2023-11-21", "close": 53.23, "volume": 115502.0}, {"date": "2023-11-22", "close": 53.34, "volume": 124088.0}, {"date": "2023-11-24", "close": 53.55, "volume": 40452.0}, {"date": "2023-11-27", "close": 53.35, "volume": 90314.0}, {"date": "2023-11-28", "close": 52.06, "volume": 65057.0}, {"date": "2023-11-29", "close": 52.33, "volume": 62424.0}, {"date": "2023-11-30", "close": 52.7, "volume": 107955.0}, {"date": "2023-12-01", "close": 53.83, "volume": 162699.0}, {"date": "2023-12-04", "close": 54.56, "volume": 81694.0}, {"date": "2023-12-05", "close": 54.01, "volume": 96458.0}, {"date": "2023-12-06", "close": 54.24, "volume": 112975.0}, {"date": "2023-12-07", "close": 54.62, "volume": 186176.0}, {"date": "2023-12-08", "close": 54.65, "volume": 168403.0}, {"date": "2023-12-11", "close": 54.4, "volume": 159964.0}, {"date": "2023-12-12", "close": 53.81, "volume": 119639.0}, {"date": "2023-12-13", "close": 54.18, "volume": 183042.0}, {"date": "2023-12-14", "close": 56.21, "volume": 129855.0}, {"date": "2023-12-15", "close": 55.59, "volume": 342460.0}, {"date": "2023-12-18", "close": 55.26, "volume": 70120.0}, {"date": "2023-12-19", "close": 56.06, "volume": 83080.0}, {"date": "2023-12-20", "close": 54.85, "volume": 90075.0}, {"date": "2023-12-21", "close": 56.67, "volume": 69660.0}, {"date": "2023-12-22", "close": 56.93, "volume": 56584.0}, {"date": "2023-12-26", "close": 57.505, "volume": 56128.0}, {"date": "2023-12-27", "close": 57.67, "volume": 68144.0}, {"date": "2023-12-28", "close": 58.41, "volume": 78144.0}, {"date": "2023-12-29", "close": 56.76, "volume": 93463.0}, {"date": "2024-01-02", "close": 56.71, "volume": 138256.0}, {"date": "2024-01-03", "close": 54.03, "volume": 136651.0}, {"date": "2024-01-04", "close": 54.22, "volume": 101103.0}, {"date": "2024-01-05", "close": 54.0, "volume": 87091.0}, {"date": "2024-01-08", "close": 55.88, "volume": 76934.0}, {"date": "2024-01-09", "close": 55.19, "volume": 58824.0}, {"date": "2024-01-10", "close": 56.02, "volume": 67681.0}, {"date": "2024-01-11", "close": 55.26, "volume": 92995.0}, {"date": "2024-01-12", "close": 55.69, "volume": 108206.0}, {"date": "2024-01-16", "close": 56.54, "volume": 121181.0}, {"date": "2024-01-17", "close": 56.91, "volume": 71056.0}, {"date": "2024-01-18", "close": 58.01, "volume": 78306.0}, {"date": "2024-01-19", "close": 57.65, "volume": 64191.0}, {"date": "2024-01-22", "close": 58.87, "volume": 88084.0}, {"date": "2024-01-23", "close": 58.58, "volume": 79941.0}, {"date": "2024-01-24", "close": 57.46, "volume": 88575.0}, {"date": "2024-01-25", "close": 57.48, "volume": 59342.0}, {"date": "2024-01-26", "close": 56.62, "volume": 59952.0}, {"date": "2024-01-29", "close": 58.22, "volume": 66784.0}, {"date": "2024-01-30", "close": 58.2, "volume": 50352.0}, {"date": "2024-01-31", "close": 58.04, "volume": 115676.0}, {"date": "2024-02-01", "close": 58.79, "volume": 82773.0}, {"date": "2024-02-02", "close": 58.7, "volume": 71018.0}, {"date": "2024-02-05", "close": 58.06, "volume": 74443.0}, {"date": "2024-02-06", "close": 60.25, "volume": 114319.0}, {"date": "2024-02-07", "close": 59.275, "volume": 65494.0}, {"date": "2024-02-08", "close": 61.2, "volume": 132528.0}, {"date": "2024-02-09", "close": 61.48, "volume": 77080.0}, {"date": "2024-02-12", "close": 62.22, "volume": 121938.0}, {"date": "2024-02-13", "close": 58.96, "volume": 118116.0}, {"date": "2024-02-14", "close": 60.57, "volume": 88635.0}, {"date": "2024-02-15", "close": 62.08, "volume": 132819.0}, {"date": "2024-02-16", "close": 62.55, "volume": 103772.0}, {"date": "2024-02-20", "close": 62.49, "volume": 110926.0}, {"date": "2024-02-21", "close": 62.29, "volume": 82850.0}, {"date": "2024-02-22", "close": 60.68, "volume": 114979.0}, {"date": "2024-02-23", "close": 62.19, "volume": 85226.0}, {"date": "2024-02-26", "close": 61.68, "volume": 150794.0}, {"date": "2024-02-27", "close": 62.11, "volume": 149858.0}, {"date": "2024-02-28", "close": 71.06, "volume": 535752.0}, {"date": "2024-02-29", "close": 70.0, "volume": 386817.0}, {"date": "2024-03-01", "close": 67.56, "volume": 263737.0}, {"date": "2024-03-04", "close": 67.92, "volume": 146739.0}, {"date": "2024-03-05", "close": 67.43, "volume": 224001.0}, {"date": "2024-03-06", "close": 67.75, "volume": 156793.0}, {"date": "2024-03-07", "close": 68.64, "volume": 93620.0}, {"date": "2024-03-08", "close": 67.2, "volume": 104573.0}, {"date": "2024-03-11", "close": 64.78, "volume": 153475.0}, {"date": "2024-03-12", "close": 66.21, "volume": 110995.0}, {"date": "2024-03-13", "close": 66.61, "volume": 96330.0}, {"date": "2024-03-14", "close": 67.5, "volume": 162100.0}, {"date": "2024-03-15", "close": 66.84, "volume": 218913.0}, {"date": "2024-03-18", "close": 66.7, "volume": 67815.0}, {"date": "2024-03-19", "close": 67.07, "volume": 89862.0}, {"date": "2024-03-20", "close": 67.06, "volume": 109959.0}, {"date": "2024-03-21", "close": 67.34, "volume": 71597.0}, {"date": "2024-03-22", "close": 66.44, "volume": 73688.0}, {"date": "2024-03-25", "close": 65.38, "volume": 75891.0}, {"date": "2024-03-26", "close": 65.9, "volume": 107696.0}, {"date": "2024-03-27", "close": 67.2, "volume": 87472.0}, {"date": "2024-03-28", "close": 66.36, "volume": 100577.0}, {"date": "2024-04-01", "close": 65.99, "volume": 68877.0}, {"date": "2024-04-02", "close": 64.03, "volume": 122322.0}, {"date": "2024-04-03", "close": 63.78, "volume": 97961.0}, {"date": "2024-04-04", "close": 63.77, "volume": 79733.0}, {"date": "2024-04-05", "close": 64.33, "volume": 125863.0}, {"date": "2024-04-08", "close": 65.2, "volume": 75265.0}, {"date": "2024-04-09", "close": 66.96, "volume": 98517.0}, {"date": "2024-04-10", "close": 67.07, "volume": 182540.0}, {"date": "2024-04-11", "close": 65.66, "volume": 103959.0}, {"date": "2024-04-12", "close": 64.65, "volume": 99549.0}, {"date": "2024-04-15", "close": 64.45, "volume": 80610.0}, {"date": "2024-04-16", "close": 64.12, "volume": 54234.0}, {"date": "2024-04-17", "close": 63.04, "volume": 59280.0}, {"date": "2024-04-18", "close": 62.62, "volume": 85261.0}, {"date": "2024-04-19", "close": 63.26, "volume": 163060.0}, {"date": "2024-04-22", "close": 62.77, "volume": 107715.0}, {"date": "2024-04-23", "close": 64.23, "volume": 69725.0}, {"date": "2024-04-24", "close": 64.03, "volume": 74171.0}, {"date": "2024-04-25", "close": 62.99, "volume": 71584.0}, {"date": "2024-04-26", "close": 65.46, "volume": 117291.0}, {"date": "2024-04-29", "close": 66.24, "volume": 141141.0}, {"date": "2024-04-30", "close": 64.8, "volume": 154357.0}, {"date": "2024-05-01", "close": 66.78, "volume": 174237.0}, {"date": "2024-05-02", "close": 66.77, "volume": 176662.0}, {"date": "2024-05-03", "close": 74.22, "volume": 329984.0}, {"date": "2024-05-06", "close": 75.0, "volume": 523407.0}, {"date": "2024-05-07", "close": 75.9, "volume": 253869.0}, {"date": "2024-05-08", "close": 75.0, "volume": 109442.0}, {"date": "2024-05-09", "close": 76.0, "volume": 127948.0}, {"date": "2024-05-10", "close": 76.13, "volume": 86101.0}, {"date": "2024-05-13", "close": 76.21, "volume": 154350.0}, {"date": "2024-05-14", "close": 78.04, "volume": 165089.0}, {"date": "2024-05-15", "close": 78.07, "volume": 108370.0}, {"date": "2024-05-16", "close": 77.68, "volume": 83170.0}, {"date": "2024-05-17", "close": 78.45, "volume": 77077.0}, {"date": "2024-05-20", "close": 79.39, "volume": 89777.0}, {"date": "2024-05-21", "close": 78.75, "volume": 47262.0}, {"date": "2024-05-22", "close": 80.02, "volume": 89918.0}, {"date": "2024-05-23", "close": 79.58, "volume": 119972.0}, {"date": "2024-05-24", "close": 79.75, "volume": 61364.0}, {"date": "2024-05-28", "close": 80.17, "volume": 95305.0}, {"date": "2024-05-29", "close": 78.64, "volume": 68911.0}, {"date": "2024-05-30", "close": 78.77, "volume": 75368.0}, {"date": "2024-05-31", "close": 78.88, "volume": 146958.0}, {"date": "2024-06-03", "close": 78.55, "volume": 126463.0}, {"date": "2024-06-04", "close": 77.42, "volume": 131631.0}, {"date": "2024-06-05", "close": 80.43, "volume": 151583.0}, {"date": "2024-06-06", "close": 77.79, "volume": 142817.0}, {"date": "2024-06-07", "close": 77.48, "volume": 89248.0}, {"date": "2024-06-10", "close": 77.65, "volume": 128528.0}, {"date": "2024-06-11", "close": 77.65, "volume": 98427.0}, {"date": "2024-06-12", "close": 78.97, "volume": 124629.0}, {"date": "2024-06-13", "close": 79.05, "volume": 115841.0}, {"date": "2024-06-14", "close": 80.09, "volume": 100490.0}, {"date": "2024-06-17", "close": 81.38, "volume": 127838.0}, {"date": "2024-06-18", "close": 83.59, "volume": 180999.0}, {"date": "2024-06-20", "close": 80.59, "volume": 142524.0}, {"date": "2024-06-21", "close": 81.5, "volume": 270700.0}, {"date": "2024-06-24", "close": 80.2, "volume": 82362.0}, {"date": "2024-06-25", "close": 81.88, "volume": 84926.0}, {"date": "2024-06-26", "close": 81.89, "volume": 129352.0}, {"date": "2024-06-27", "close": 82.28, "volume": 107650.0}, {"date": "2024-06-28", "close": 82.28, "volume": 410783.0}, {"date": "2024-07-01", "close": 80.56, "volume": 175641.0}, {"date": "2024-07-02", "close": 81.19, "volume": 84216.0}, {"date": "2024-07-03", "close": 81.3, "volume": 43141.0}, {"date": "2024-07-05", "close": 83.17, "volume": 93461.0}, {"date": "2024-07-08", "close": 82.86, "volume": 100245.0}, {"date": "2024-07-09", "close": 83.62, "volume": 74848.0}, {"date": "2024-07-10", "close": 83.43, "volume": 127222.0}, {"date": "2024-07-11", "close": 85.03, "volume": 127404.0}, {"date": "2024-07-12", "close": 86.05, "volume": 99470.0}, {"date": "2024-07-15", "close": 86.31, "volume": 165194.0}, {"date": "2024-07-16", "close": 87.02, "volume": 259631.0}, {"date": "2024-07-17", "close": 86.48, "volume": 142747.0}, {"date": "2024-07-18", "close": 85.31, "volume": 157675.0}, {"date": "2024-07-19", "close": 86.2, "volume": 100442.0}, {"date": "2024-07-22", "close": 88.38, "volume": 116992.0}, {"date": "2024-07-23", "close": 90.06, "volume": 131465.0}, {"date": "2024-07-24", "close": 90.34, "volume": 164963.0}, {"date": "2024-07-25", "close": 86.24, "volume": 264840.0}, {"date": "2024-07-26", "close": 85.83, "volume": 138204.0}, {"date": "2024-07-29", "close": 87.36, "volume": 174892.0}, {"date": "2024-07-30", "close": 87.97, "volume": 141684.0}, {"date": "2024-07-31", "close": 86.89, "volume": 355967.0}, {"date": "2024-08-01", "close": 86.25, "volume": 216520.0}, {"date": "2024-08-02", "close": 85.01, "volume": 348354.0}, {"date": "2024-08-05", "close": 80.47, "volume": 210979.0}, {"date": "2024-08-06", "close": 81.89, "volume": 177151.0}, {"date": "2024-08-07", "close": 80.3, "volume": 105033.0}, {"date": "2024-08-08", "close": 82.93, "volume": 109938.0}, {"date": "2024-08-09", "close": 83.76, "volume": 163507.0}, {"date": "2024-08-12", "close": 82.1, "volume": 92441.0}, {"date": "2024-08-13", "close": 82.81, "volume": 124737.0}, {"date": "2024-08-14", "close": 82.05, "volume": 88384.0}, {"date": "2024-08-15", "close": 83.59, "volume": 92277.0}, {"date": "2024-08-16", "close": 84.75, "volume": 102415.0}, {"date": "2024-08-19", "close": 85.53, "volume": 78957.0}, {"date": "2024-08-20", "close": 85.36, "volume": 66704.0}, {"date": "2024-08-21", "close": 86.51, "volume": 82853.0}, {"date": "2024-08-22", "close": 86.17, "volume": 78018.0}, {"date": "2024-08-23", "close": 91.67, "volume": 152175.0}, {"date": "2024-08-26", "close": 90.76, "volume": 111079.0}, {"date": "2024-08-27", "close": 89.86, "volume": 76805.0}, {"date": "2024-08-28", "close": 89.04, "volume": 71407.0}, {"date": "2024-08-29", "close": 88.62, "volume": 68953.0}, {"date": "2024-08-30", "close": 90.29, "volume": 113576.0}, {"date": "2024-09-03", "close": 87.48, "volume": 109882.0}, {"date": "2024-09-04", "close": 88.5, "volume": 57251.0}, {"date": "2024-09-05", "close": 88.09, "volume": 61011.0}, {"date": "2024-09-06", "close": 88.06, "volume": 60404.0}, {"date": "2024-09-09", "close": 86.52, "volume": 77327.0}, {"date": "2024-09-10", "close": 86.34, "volume": 76377.0}, {"date": "2024-09-11", "close": 86.75, "volume": 65092.0}, {"date": "2024-09-12", "close": 88.18, "volume": 58907.0}, {"date": "2024-09-13", "close": 89.69, "volume": 70276.0}, {"date": "2024-09-16", "close": 90.0, "volume": 70653.0}, {"date": "2024-09-17", "close": 88.82, "volume": 116658.0}, {"date": "2024-09-18", "close": 88.85, "volume": 295803.0}, {"date": "2024-09-19", "close": 90.18, "volume": 120639.0}, {"date": "2024-09-20", "close": 89.96, "volume": 228430.0}, {"date": "2024-09-23", "close": 91.41, "volume": 120737.0}, {"date": "2024-09-24", "close": 91.13, "volume": 92959.0}, {"date": "2024-09-25", "close": 89.26, "volume": 142266.0}, {"date": "2024-09-26", "close": 90.29, "volume": 98911.0}, {"date": "2024-09-27", "close": 91.71, "volume": 124951.0}, {"date": "2024-09-30", "close": 92.89, "volume": 135172.0}, {"date": "2024-10-01", "close": 90.86, "volume": 105879.0}, {"date": "2024-10-02", "close": 91.01, "volume": 65114.0}, {"date": "2024-10-03", "close": 90.76, "volume": 115300.0}, {"date": "2024-10-04", "close": 91.62, "volume": 117249.0}, {"date": "2024-10-07", "close": 89.5, "volume": 101096.0}, {"date": "2024-10-08", "close": 90.39, "volume": 63065.0}, {"date": "2024-10-09", "close": 92.93, "volume": 138366.0}, {"date": "2024-10-10", "close": 89.28, "volume": 126011.0}, {"date": "2024-10-11", "close": 90.59, "volume": 82305.0}, {"date": "2024-10-14", "close": 92.14, "volume": 47958.0}, {"date": "2024-10-15", "close": 91.24, "volume": 79384.0}, {"date": "2024-10-16", "close": 91.52, "volume": 61549.0}, {"date": "2024-10-17", "close": 89.69, "volume": 60467.0}, {"date": "2024-10-18", "close": 89.88, "volume": 183136.0}, {"date": "2024-10-21", "close": 88.62, "volume": 86350.0}, {"date": "2024-10-22", "close": 87.27, "volume": 81301.0}, {"date": "2024-10-23", "close": 86.97, "volume": 87148.0}, {"date": "2024-10-24", "close": 86.58, "volume": 96679.0}, {"date": "2024-10-25", "close": 85.64, "volume": 85853.0}, {"date": "2024-10-28", "close": 87.32, "volume": 182372.0}, {"date": "2024-10-29", "close": 90.41, "volume": 126070.0}, {"date": "2024-10-30", "close": 89.05, "volume": 104354.0}, {"date": "2024-10-31", "close": 88.39, "volume": 191960.0}, {"date": "2024-11-01", "close": 94.88, "volume": 343645.0}, {"date": "2024-11-04", "close": 96.35, "volume": 207634.0}, {"date": "2024-11-05", "close": 98.63, "volume": 211550.0}, {"date": "2024-11-06", "close": 101.71, "volume": 237196.0}, {"date": "2024-11-07", "close": 101.07, "volume": 165567.0}, {"date": "2024-11-08", "close": 104.25, "volume": 178721.0}, {"date": "2024-11-11", "close": 105.5, "volume": 90507.0}, {"date": "2024-11-12", "close": 103.26, "volume": 107448.0}, {"date": "2024-11-13", "close": 102.57, "volume": 109023.0}, {"date": "2024-11-14", "close": 101.52, "volume": 82559.0}, {"date": "2024-11-15", "close": 102.02, "volume": 80760.0}, {"date": "2024-11-18", "close": 103.545, "volume": 96711.0}, {"date": "2024-11-19", "close": 103.74, "volume": 81831.0}, {"date": "2024-11-20", "close": 103.44, "volume": 97400.0}, {"date": "2024-11-21", "close": 105.87, "volume": 177902.0}, {"date": "2024-11-22", "close": 107.97, "volume": 134445.0}, {"date": "2024-11-25", "close": 107.09, "volume": 169728.0}, {"date": "2024-11-26", "close": 105.425, "volume": 109970.0}, {"date": "2024-11-27", "close": 105.8, "volume": 86898.0}, {"date": "2024-11-29", "close": 106.99, "volume": 59820.0}, {"date": "2024-12-02", "close": 105.47, "volume": 105602.0}, {"date": "2024-12-03", "close": 105.02, "volume": 121074.0}, {"date": "2024-12-04", "close": 104.97, "volume": 93009.0}, {"date": "2024-12-05", "close": 102.48, "volume": 94802.0}, {"date": "2024-12-06", "close": 101.12, "volume": 117237.0}, {"date": "2024-12-09", "close": 97.23, "volume": 174789.0}, {"date": "2024-12-10", "close": 99.4, "volume": 196624.0}, {"date": "2024-12-11", "close": 101.0, "volume": 148299.0}, {"date": "2024-12-12", "close": 100.28, "volume": 148810.0}, {"date": "2024-12-13", "close": 100.69, "volume": 183716.0}, {"date": "2024-12-16", "close": 92.1, "volume": 827662.0}, {"date": "2024-12-17", "close": 90.93, "volume": 591412.0}, {"date": "2024-12-18", "close": 90.34, "volume": 282772.0}, {"date": "2024-12-19", "close": 92.25, "volume": 225410.0}, {"date": "2024-12-20", "close": 92.12, "volume": 455200.0}, {"date": "2024-12-23", "close": 91.38, "volume": 131373.0}, {"date": "2024-12-24", "close": 92.63, "volume": 55647.0}, {"date": "2024-12-26", "close": 94.04, "volume": 74480.0}, {"date": "2024-12-27", "close": 92.84, "volume": 104605.0}, {"date": "2024-12-30", "close": 92.95, "volume": 181252.0}, {"date": "2024-12-31", "close": 92.14, "volume": 146788.0}, {"date": "2025-01-02", "close": 91.47, "volume": 187120.0}, {"date": "2025-01-03", "close": 91.74, "volume": 221785.0}, {"date": "2025-01-06", "close": 92.72, "volume": 207263.0}, {"date": "2025-01-07", "close": 92.75, "volume": 137785.0}, {"date": "2025-01-08", "close": 94.9, "volume": 209349.0}, {"date": "2025-01-10", "close": 93.59, "volume": 128197.0}, {"date": "2025-01-13", "close": 94.17, "volume": 123047.0}, {"date": "2025-01-14", "close": 95.85, "volume": 93169.0}, {"date": "2025-01-15", "close": 97.76, "volume": 120565.0}, {"date": "2025-01-16", "close": 98.23, "volume": 99715.0}, {"date": "2025-01-17", "close": 99.06, "volume": 116296.0}, {"date": "2025-01-21", "close": 99.65, "volume": 131468.0}, {"date": "2025-01-22", "close": 98.0, "volume": 130196.0}, {"date": "2025-01-23", "close": 96.31, "volume": 163998.0}, {"date": "2025-01-24", "close": 96.89, "volume": 139829.0}, {"date": "2025-01-27", "close": 99.06, "volume": 131016.0}, {"date": "2025-01-28", "close": 100.26, "volume": 189169.0}, {"date": "2025-01-29", "close": 99.92, "volume": 106331.0}, {"date": "2025-01-30", "close": 100.15, "volume": 64045.0}, {"date": "2025-01-31", "close": 96.93, "volume": 189647.0}, {"date": "2025-02-03", "close": 95.43, "volume": 226344.0}, {"date": "2025-02-04", "close": 97.46, "volume": 143398.0}, {"date": "2025-02-05", "close": 98.53, "volume": 91907.0}, {"date": "2025-02-06", "close": 99.83, "volume": 159466.0}, {"date": "2025-02-07", "close": 97.99, "volume": 190792.0}, {"date": "2025-02-10", "close": 98.44, "volume": 123561.0}, {"date": "2025-02-11", "close": 96.94, "volume": 138616.0}, {"date": "2025-02-12", "close": 96.32, "volume": 157211.0}, {"date": "2025-02-13", "close": 96.99, "volume": 325490.0}, {"date": "2025-02-14", "close": 98.65, "volume": 223618.0}, {"date": "2025-02-18", "close": 100.74, "volume": 180869.0}, {"date": "2025-02-19", "close": 103.15, "volume": 200135.0}, {"date": "2025-02-20", "close": 100.92, "volume": 199771.0}, {"date": "2025-02-21", "close": 99.54, "volume": 136099.0}, {"date": "2025-02-24", "close": 102.03, "volume": 222866.0}, {"date": "2025-02-25", "close": 104.0, "volume": 258228.0}, {"date": "2025-02-26", "close": 103.05, "volume": 219491.0}, {"date": "2025-02-27", "close": 99.91, "volume": 197816.0}, {"date": "2025-02-28", "close": 91.85, "volume": 442269.0}, {"date": "2025-03-03", "close": 92.16, "volume": 299488.0}, {"date": "2025-03-04", "close": 90.47, "volume": 319529.0}, {"date": "2025-03-05", "close": 87.0, "volume": 348547.0}, {"date": "2025-03-06", "close": 82.49, "volume": 470177.0}, {"date": "2025-03-07", "close": 81.37, "volume": 454449.0}, {"date": "2025-03-10", "close": 81.88, "volume": 283409.0}, {"date": "2025-03-11", "close": 82.3, "volume": 241371.0}, {"date": "2025-03-12", "close": 81.52, "volume": 220596.0}, {"date": "2025-03-13", "close": 78.82, "volume": 225594.0}, {"date": "2025-03-14", "close": 81.91, "volume": 157761.0}, {"date": "2025-03-17", "close": 85.11, "volume": 333348.0}, {"date": "2025-03-18", "close": 84.91, "volume": 212543.0}, {"date": "2025-03-19", "close": 84.82, "volume": 222788.0}, {"date": "2025-03-20", "close": 85.68, "volume": 146342.0}, {"date": "2025-03-21", "close": 83.49, "volume": 1117227.0}, {"date": "2025-03-24", "close": 86.07, "volume": 146580.0}, {"date": "2025-03-25", "close": 85.08, "volume": 136794.0}, {"date": "2025-03-26", "close": 84.52, "volume": 86816.0}, {"date": "2025-03-27", "close": 83.92, "volume": 97898.0}, {"date": "2025-03-28", "close": 83.05, "volume": 194574.0}, {"date": "2025-03-31", "close": 83.9, "volume": 218737.0}, {"date": "2025-04-01", "close": 85.16, "volume": 195293.0}, {"date": "2025-04-02", "close": 86.62, "volume": 198464.0}, {"date": "2025-04-03", "close": 81.84, "volume": 299926.0}, {"date": "2025-04-04", "close": 79.78, "volume": 283349.0}, {"date": "2025-04-07", "close": 79.39, "volume": 363339.0}, {"date": "2025-04-08", "close": 77.89, "volume": 189594.0}, {"date": "2025-04-09", "close": 83.9, "volume": 415234.0}, {"date": "2025-04-10", "close": 81.36, "volume": 203588.0}, {"date": "2025-04-11", "close": 82.82, "volume": 115814.0}, {"date": "2025-04-14", "close": 83.78, "volume": 143483.0}, {"date": "2025-04-15", "close": 84.63, "volume": 145216.0}, {"date": "2025-04-16", "close": 84.67, "volume": 158938.0}, {"date": "2025-04-17", "close": 86.28, "volume": 184020.0}, {"date": "2025-04-21", "close": 84.72, "volume": 151679.0}, {"date": "2025-04-22", "close": 86.15, "volume": 127252.0}, {"date": "2025-04-23", "close": 89.54, "volume": 158464.0}, {"date": "2025-04-24", "close": 91.76, "volume": 137229.0}, {"date": "2025-04-25", "close": 91.61, "volume": 106920.0}, {"date": "2025-04-28", "close": 91.54, "volume": 141848.0}, {"date": "2025-04-29", "close": 92.6, "volume": 139319.0}, {"date": "2025-04-30", "close": 90.74, "volume": 163521.0}, {"date": "2025-05-01", "close": 90.24, "volume": 209772.0}, {"date": "2025-05-02", "close": 78.7, "volume": 602039.0}, {"date": "2025-05-05", "close": 80.44, "volume": 355694.0}, {"date": "2025-05-06", "close": 82.09, "volume": 192987.0}, {"date": "2025-05-07", "close": 81.6, "volume": 247848.0}, {"date": "2025-05-08", "close": 81.5, "volume": 191269.0}, {"date": "2025-05-09", "close": 80.26, "volume": 209089.0}, {"date": "2025-05-12", "close": 82.46, "volume": 195917.0}, {"date": "2025-05-13", "close": 83.28, "volume": 195609.0}, {"date": "2025-05-14", "close": 83.0, "volume": 234555.0}, {"date": "2025-05-15", "close": 83.3, "volume": 148179.0}, {"date": "2025-05-16", "close": 84.77, "volume": 140295.0}, {"date": "2025-05-19", "close": 85.96, "volume": 253580.0}, {"date": "2025-05-20", "close": 84.75, "volume": 187698.0}, {"date": "2025-05-21", "close": 81.5, "volume": 150662.0}, {"date": "2025-05-22", "close": 79.12, "volume": 220289.0}, {"date": "2025-05-23", "close": 81.4, "volume": 205755.0}, {"date": "2025-05-27", "close": 82.68, "volume": 227711.0}, {"date": "2025-05-28", "close": 81.01, "volume": 165768.0}, {"date": "2025-05-29", "close": 81.07, "volume": 219640.0}, {"date": "2025-05-30", "close": 82.2, "volume": 166962.0}, {"date": "2025-06-02", "close": 80.4, "volume": 172916.0}, {"date": "2025-06-03", "close": 82.86, "volume": 180817.0}, {"date": "2025-06-04", "close": 82.55, "volume": 101781.0}, {"date": "2025-06-05", "close": 83.4, "volume": 119039.0}, {"date": "2025-06-06", "close": 84.13, "volume": 95034.0}, {"date": "2025-06-09", "close": 83.32, "volume": 97071.0}, {"date": "2025-06-10", "close": 83.63, "volume": 110343.0}, {"date": "2025-06-11", "close": 83.14, "volume": 146477.0}, {"date": "2025-06-12", "close": 81.37, "volume": 103908.0}, {"date": "2025-06-13", "close": 81.13, "volume": 229261.0}, {"date": "2025-06-16", "close": 82.1, "volume": 144522.0}, {"date": "2025-06-17", "close": 81.01, "volume": 164215.0}, {"date": "2025-06-18", "close": 81.69, "volume": 158431.0}, {"date": "2025-06-20", "close": 81.78, "volume": 467754.0}, {"date": "2025-06-23", "close": 83.38, "volume": 120669.0}, {"date": "2025-06-24", "close": 84.8, "volume": 132835.0}, {"date": "2025-06-25", "close": 84.54, "volume": 164292.0}, {"date": "2025-06-26", "close": 82.4, "volume": 165878.0}, {"date": "2025-06-27", "close": 82.57, "volume": 230472.0}, {"date": "2025-06-30", "close": 83.05, "volume": 126127.0}, {"date": "2025-07-01", "close": 83.69, "volume": 108025.0}, {"date": "2025-07-02", "close": 83.845, "volume": 122853.0}, {"date": "2025-07-03", "close": 84.39, "volume": 75102.0}, {"date": "2025-07-07", "close": 82.98, "volume": 109194.0}, {"date": "2025-07-08", "close": 83.91, "volume": 128206.0}, {"date": "2025-07-09", "close": 84.55, "volume": 95480.0}, {"date": "2025-07-10", "close": 85.75, "volume": 113383.0}, {"date": "2025-07-11", "close": 83.685, "volume": 84551.0}, {"date": "2025-07-14", "close": 84.09, "volume": 73227.0}, {"date": "2025-07-15", "close": 82.23, "volume": 135033.0}, {"date": "2025-07-16", "close": 82.61, "volume": 103948.0}, {"date": "2025-07-17", "close": 82.1, "volume": 135425.0}, {"date": "2025-07-18", "close": 79.77, "volume": 121008.0}, {"date": "2025-07-21", "close": 79.82, "volume": 103001.0}, {"date": "2025-07-22", "close": 80.39, "volume": 109287.0}, {"date": "2025-07-23", "close": 82.16, "volume": 119320.0}, {"date": "2025-07-24", "close": 80.77, "volume": 102061.0}, {"date": "2025-07-25", "close": 82.43, "volume": 116150.0}, {"date": "2025-07-28", "close": 82.47, "volume": 108312.0}, {"date": "2025-07-29", "close": 82.44, "volume": 71411.0}, {"date": "2025-07-30", "close": 81.97, "volume": 86456.0}, {"date": "2025-07-31", "close": 81.24, "volume": 107237.0}, {"date": "2025-08-01", "close": 81.04, "volume": 126468.0}, {"date": "2025-08-04", "close": 84.36, "volume": 154708.0}, {"date": "2025-08-05", "close": 85.6, "volume": 340818.0}, {"date": "2025-08-06", "close": 93.23, "volume": 428668.0}, {"date": "2025-08-07", "close": 94.26, "volume": 296181.0}, {"date": "2025-08-08", "close": 92.28, "volume": 149596.0}, {"date": "2025-08-11", "close": 92.62, "volume": 223014.0}, {"date": "2025-08-12", "close": 94.38, "volume": 215588.0}, {"date": "2025-08-13", "close": 95.15, "volume": 110154.0}, {"date": "2025-08-14", "close": 95.81, "volume": 193215.0}, {"date": "2025-08-15", "close": 95.91, "volume": 270698.0}, {"date": "2025-08-18", "close": 95.04, "volume": 120983.0}, {"date": "2025-08-19", "close": 95.33, "volume": 119208.0}, {"date": "2025-08-20", "close": 96.71, "volume": 337902.0}, {"date": "2025-08-21", "close": 96.45, "volume": 223269.0}, {"date": "2025-08-22", "close": 100.33, "volume": 180550.0}, {"date": "2025-08-25", "close": 97.6, "volume": 207119.0}, {"date": "2025-08-26", "close": 95.28, "volume": 509715.0}, {"date": "2025-08-27", "close": 95.68, "volume": 133643.0}, {"date": "2025-08-28", "close": 95.27, "volume": 130646.0}, {"date": "2025-08-29", "close": 95.365, "volume": 93841.0}, {"date": "2025-09-02", "close": 95.03, "volume": 140587.0}, {"date": "2025-09-03", "close": 94.56, "volume": 139207.0}, {"date": "2025-09-04", "close": 97.07, "volume": 179369.0}, {"date": "2025-09-05", "close": 97.49, "volume": 140809.0}, {"date": "2025-09-08", "close": 97.07, "volume": 112752.0}, {"date": "2025-09-09", "close": 95.62, "volume": 77503.0}, {"date": "2025-09-10", "close": 92.64, "volume": 175024.0}, {"date": "2025-09-11", "close": 94.23, "volume": 124400.0}, {"date": "2025-09-12", "close": 92.29, "volume": 77956.0}, {"date": "2025-09-15", "close": 92.37, "volume": 284497.0}, {"date": "2025-09-16", "close": 92.45, "volume": 148887.0}, {"date": "2025-09-17", "close": 92.11, "volume": 94336.0}, {"date": "2025-09-18", "close": 93.42, "volume": 149306.0}, {"date": "2025-09-19", "close": 92.25, "volume": 752444.0}, {"date": "2025-09-22", "close": 92.29, "volume": 171259.0}, {"date": "2025-09-23", "close": 89.87, "volume": 155872.0}, {"date": "2025-09-24", "close": 87.8, "volume": 188523.0}, {"date": "2025-09-25", "close": 84.66, "volume": 205947.0}, {"date": "2025-09-26", "close": 84.19, "volume": 169902.0}, {"date": "2025-09-29", "close": 85.45, "volume": 226569.0}, {"date": "2025-09-30", "close": 87.51, "volume": 218280.0}, {"date": "2025-10-01", "close": 86.67, "volume": 147154.0}, {"date": "2025-10-02", "close": 86.87, "volume": 92894.0}, {"date": "2025-10-03", "close": 87.85, "volume": 95001.0}, {"date": "2025-10-06", "close": 87.49, "volume": 159753.0}, {"date": "2025-10-07", "close": 86.79, "volume": 89694.0}, {"date": "2025-10-08", "close": 88.04, "volume": 64223.0}, {"date": "2025-10-09", "close": 87.32, "volume": 88584.0}, {"date": "2025-10-10", "close": 86.05, "volume": 106829.0}, {"date": "2025-10-13", "close": 85.31, "volume": 108346.0}, {"date": "2025-10-14", "close": 87.38, "volume": 92195.0}, {"date": "2025-10-15", "close": 87.26, "volume": 98959.0}, {"date": "2025-10-16", "close": 86.84, "volume": 151849.0}, {"date": "2025-10-17", "close": 86.6, "volume": 109506.0}, {"date": "2025-10-20", "close": 88.01, "volume": 65858.0}, {"date": "2025-10-21", "close": 89.75, "volume": 103010.0}, {"date": "2025-10-22", "close": 90.095, "volume": 89927.0}, {"date": "2025-10-23", "close": 89.01, "volume": 139303.0}, {"date": "2025-10-24", "close": 89.21, "volume": 107502.0}, {"date": "2025-10-27", "close": 90.12, "volume": 186249.0}, {"date": "2025-10-28", "close": 89.54, "volume": 108650.0}, {"date": "2025-10-29", "close": 88.87, "volume": 128965.0}, {"date": "2025-10-30", "close": 88.55, "volume": 116088.0}, {"date": "2025-10-31", "close": 86.61, "volume": 168601.0}, {"date": "2025-11-03", "close": 86.92, "volume": 126449.0}, {"date": "2025-11-04", "close": 87.26, "volume": 202712.0}, {"date": "2025-11-05", "close": 86.27, "volume": 163225.0}, {"date": "2025-11-06", "close": 85.6, "volume": 188223.0}, {"date": "2025-11-07", "close": 86.82, "volume": 275972.0}, {"date": "2025-11-10", "close": 87.79, "volume": 176308.0}, {"date": "2025-11-11", "close": 90.37, "volume": 188675.0}, {"date": "2025-11-12", "close": 89.97, "volume": 216755.0}, {"date": "2025-11-13", "close": 89.64, "volume": 192357.0}, {"date": "2025-11-14", "close": 88.44, "volume": 109104.0}, {"date": "2025-11-17", "close": 86.99, "volume": 148133.0}, {"date": "2025-11-18", "close": 86.48, "volume": 153671.0}, {"date": "2025-11-19", "close": 86.8, "volume": 166627.0}, {"date": "2025-11-20", "close": 84.44, "volume": 172563.0}, {"date": "2025-11-21", "close": 87.93, "volume": 174807.0}, {"date": "2025-11-24", "close": 84.28, "volume": 312979.0}, {"date": "2025-11-25", "close": 83.49, "volume": 372800.0}, {"date": "2025-11-26", "close": 83.37, "volume": 275518.0}, {"date": "2025-11-28", "close": 82.95, "volume": 97888.0}, {"date": "2025-12-01", "close": 82.8, "volume": 219756.0}, {"date": "2025-12-02", "close": 83.68, "volume": 159711.0}, {"date": "2025-12-03", "close": 84.92, "volume": 143766.0}, {"date": "2025-12-04", "close": 85.7, "volume": 233590.0}, {"date": "2025-12-05", "close": 84.53, "volume": 132622.0}, {"date": "2025-12-08", "close": 82.93, "volume": 160799.0}, {"date": "2025-12-09", "close": 82.85, "volume": 118203.0}, {"date": "2025-12-10", "close": 83.66, "volume": 279369.0}, {"date": "2025-12-11", "close": 83.36, "volume": 184902.0}, {"date": "2025-12-12", "close": 84.0, "volume": 196135.0}, {"date": "2025-12-15", "close": 82.77, "volume": 141641.0}, {"date": "2025-12-16", "close": 83.41, "volume": 190444.0}, {"date": "2025-12-17", "close": 84.935, "volume": 229451.0}, {"date": "2025-12-18", "close": 85.27, "volume": 159963.0}, {"date": "2025-12-19", "close": 84.96, "volume": 459732.0}, {"date": "2025-12-22", "close": 84.51, "volume": 230305.0}, {"date": "2025-12-23", "close": 83.97, "volume": 132491.0}, {"date": "2025-12-24", "close": 84.34, "volume": 56890.0}, {"date": "2025-12-26", "close": 83.78, "volume": 90150.0}, {"date": "2025-12-29", "close": 82.96, "volume": 108735.0}, {"date": "2025-12-30", "close": 83.01, "volume": 195645.0}, {"date": "2025-12-31", "close": 81.1, "volume": 132575.0}, {"date": "2026-01-02", "close": 80.17, "volume": 190530.0}, {"date": "2026-01-05", "close": 81.91, "volume": 167165.0}, {"date": "2026-01-06", "close": 83.51, "volume": 148247.0}, {"date": "2026-01-07", "close": 83.75, "volume": 132098.0}, {"date": "2026-01-08", "close": 85.04, "volume": 145910.0}, {"date": "2026-01-09", "close": 85.0, "volume": 234252.0}, {"date": "2026-01-12", "close": 83.83, "volume": 159464.0}, {"date": "2026-01-13", "close": 83.34, "volume": 116472.0}, {"date": "2026-01-14", "close": 85.46, "volume": 115270.0}, {"date": "2026-01-15", "close": 86.5, "volume": 154496.0}, {"date": "2026-01-16", "close": 88.27, "volume": 197052.0}, {"date": "2026-01-20", "close": 85.8, "volume": 172024.0}, {"date": "2026-01-21", "close": 86.99, "volume": 110592.0}, {"date": "2026-01-22", "close": 85.74, "volume": 123220.0}, {"date": "2026-01-23", "close": 84.22, "volume": 116272.0}, {"date": "2026-01-26", "close": 85.28, "volume": 72642.0}, {"date": "2026-01-27", "close": 85.33, "volume": 100723.0}, {"date": "2026-01-28", "close": 85.06, "volume": 117656.0}, {"date": "2026-01-29", "close": 83.86, "volume": 140474.0}, {"date": "2026-01-30", "close": 84.97, "volume": 177577.0}, {"date": "2026-02-02", "close": 86.39, "volume": 100488.0}, {"date": "2026-02-03", "close": 87.51, "volume": 150122.0}, {"date": "2026-02-04", "close": 86.79, "volume": 125839.0}, {"date": "2026-02-05", "close": 86.99, "volume": 115072.0}, {"date": "2026-02-06", "close": 87.42, "volume": 129975.0}, {"date": "2026-02-09", "close": 86.54, "volume": 82054.0}, {"date": "2026-02-10", "close": 87.98, "volume": 142327.0}, {"date": "2026-02-11", "close": 87.78, "volume": 127406.0}, {"date": "2026-02-12", "close": 86.6, "volume": 136356.0}, {"date": "2026-02-13", "close": 87.66, "volume": 161967.0}, {"date": "2026-02-17", "close": 89.25, "volume": 143100.0}, {"date": "2026-02-18", "close": 90.61, "volume": 113782.0}, {"date": "2026-02-19", "close": 91.86, "volume": 221262.0}, {"date": "2026-02-20", "close": 92.94, "volume": 132129.0}, {"date": "2026-02-23", "close": 91.38, "volume": 209116.0}, {"date": "2026-02-24", "close": 90.75, "volume": 192247.0}, {"date": "2026-02-25", "close": 91.38, "volume": 203160.0}, {"date": "2026-02-26", "close": 113.69, "volume": 1266630.0}, {"date": "2026-02-27", "close": 108.18, "volume": 508508.0}, {"date": "2026-03-02", "close": 107.395, "volume": 333641.0}, {"date": "2026-03-03", "close": 107.85, "volume": 311234.0}, {"date": "2026-03-04", "close": 106.41, "volume": 142750.0}, {"date": "2026-03-05", "close": 106.15, "volume": 171873.0}, {"date": "2026-03-06", "close": 107.39, "volume": 185329.0}, {"date": "2026-03-09", "close": 110.07, "volume": 262628.0}, {"date": "2026-03-10", "close": 109.2, "volume": 246879.0}, {"date": "2026-03-11", "close": 108.34, "volume": 186412.0}, {"date": "2026-03-12", "close": 106.54, "volume": 203413.0}, {"date": "2026-03-13", "close": 108.06, "volume": 156442.0}, {"date": "2026-03-16", "close": 110.75, "volume": 332838.0}, {"date": "2026-03-17", "close": 112.23, "volume": 347740.0}, {"date": "2026-03-18", "close": 110.85, "volume": 279945.0}, {"date": "2026-03-19", "close": 109.0, "volume": 240074.0}, {"date": "2026-03-20", "close": 106.31, "volume": 680422.0}, {"date": "2026-03-23", "close": 107.86, "volume": 253849.0}, {"date": "2026-03-24", "close": 109.99, "volume": 337424.0}, {"date": "2026-03-25", "close": 111.08, "volume": 174664.0}, {"date": "2026-03-26", "close": 110.33, "volume": 302939.0}, {"date": "2026-03-27", "close": 106.62, "volume": 319352.0}, {"date": "2026-03-30", "close": 106.87, "volume": 305650.0}, {"date": "2026-03-31", "close": 109.17, "volume": 247528.0}, {"date": "2026-04-01", "close": 108.75, "volume": 234693.0}, {"date": "2026-04-02", "close": 108.49, "volume": 140449.0}, {"date": "2026-04-06", "close": 109.16, "volume": 100160.0}, {"date": "2026-04-07", "close": 110.33, "volume": 154102.0}, {"date": "2026-04-08", "close": 112.41, "volume": 218436.0}, {"date": "2026-04-09", "close": 112.71, "volume": 125513.0}, {"date": "2026-04-10", "close": 114.62, "volume": 171377.0}, {"date": "2026-04-13", "close": 115.17, "volume": 158283.0}, {"date": "2026-04-14", "close": 117.39, "volume": 336111.0}, {"date": "2026-04-15", "close": 114.81, "volume": 117298.0}, {"date": "2026-04-16", "close": 111.65, "volume": 216972.0}, {"date": "2026-04-17", "close": 114.36, "volume": 168323.0}, {"date": "2026-04-20", "close": 115.0, "volume": 159252.0}, {"date": "2026-04-21", "close": 111.9, "volume": 151374.0}, {"date": "2026-04-22", "close": 112.8, "volume": 94396.0}, {"date": "2026-04-23", "close": 112.9, "volume": 121610.0}, {"date": "2026-04-24", "close": 113.45, "volume": 85081.0}, {"date": "2026-04-27", "close": 114.52, "volume": 181643.0}, {"date": "2026-04-28", "close": 112.4, "volume": 135939.0}, {"date": "2026-04-29", "close": 107.265, "volume": 241062.0}, {"date": "2026-04-30", "close": 109.75, "volume": 175369.0}, {"date": "2026-05-01", "close": 112.04, "volume": 230130.0}, {"date": "2026-05-04", "close": 111.53, "volume": 236896.0}, {"date": "2026-05-05", "close": 112.0, "volume": 225487.0}, {"date": "2026-05-06", "close": 110.22, "volume": 316976.0}, {"date": "2026-05-07", "close": 107.91, "volume": 363632.0}, {"date": "2026-05-08", "close": 107.94, "volume": 236505.0}, {"date": "2026-05-11", "close": 101.64, "volume": 410568.0}, {"date": "2026-05-12", "close": 97.22, "volume": 626486.0}, {"date": "2026-05-13", "close": 98.17, "volume": 321168.0}, {"date": "2026-05-14", "close": 99.5, "volume": 272788.0}, {"date": "2026-05-15", "close": 97.31, "volume": 201822.0}, {"date": "2026-05-18", "close": 100.83, "volume": 481305.0}, {"date": "2026-05-19", "close": 101.33, "volume": 160113.0}, {"date": "2026-05-20", "close": 101.43, "volume": 251829.0}, {"date": "2026-05-21", "close": 99.52, "volume": 336979.0}, {"date": "2026-05-22", "close": 97.75, "volume": 207217.0}, {"date": "2026-05-26", "close": 98.71, "volume": 503760.0}, {"date": "2026-05-27", "close": 95.72, "volume": 213050.0}, {"date": "2026-05-28", "close": 94.54, "volume": 220555.0}, {"date": "2026-05-29", "close": 94.65, "volume": 516099.0}, {"date": "2026-06-01", "close": 91.42, "volume": 246416.0}, {"date": "2026-06-02", "close": 91.62, "volume": 273367.0}, {"date": "2026-06-03", "close": 91.64, "volume": 212648.0}, {"date": "2026-06-04", "close": 93.56, "volume": 309977.0}, {"date": "2026-06-05", "close": 94.48, "volume": 244135.0}, {"date": "2026-06-08", "close": 95.11, "volume": 244052.0}, {"date": "2026-06-09", "close": 96.59, "volume": 444792.0}, {"date": "2026-06-10", "close": 92.34, "volume": 284073.0}, {"date": "2026-06-11", "close": 92.34, "volume": 558204.0}, {"date": "2026-06-12", "close": 91.96, "volume": 212382.0}, {"date": "2026-06-15", "close": 91.92, "volume": 213078.0}, {"date": "2026-06-16", "close": 93.39, "volume": 195783.0}, {"date": "2026-06-17", "close": 92.21, "volume": 257947.0}, {"date": "2026-06-18", "close": 93.95, "volume": 724887.0}, {"date": "2026-06-22", "close": 88.61, "volume": 401525.0}, {"date": "2026-06-23", "close": 91.95, "volume": 441761.0}, {"date": "2026-06-24", "close": 92.25, "volume": 225694.0}, {"date": "2026-06-25", "close": 93.93, "volume": 306357.0}, {"date": "2026-06-26", "close": 95.66, "volume": 856736.0}, {"date": "2026-06-29", "close": 96.0, "volume": 397967.0}, {"date": "2026-06-30", "close": 95.96, "volume": 326634.0}, {"date": "2026-07-01", "close": 98.74, "volume": 577607.0}, {"date": "2026-07-02", "close": 102.88, "volume": 350543.0}, {"date": "2026-07-06", "close": 103.72, "volume": 243402.0}, {"date": "2026-07-07", "close": 105.7, "volume": 383322.0}, {"date": "2026-07-08", "close": 101.82, "volume": 414462.0}, {"date": "2026-07-09", "close": 102.4, "volume": 177869.0}, {"date": "2026-07-10", "close": 102.74, "volume": 311458.0}, {"date": "2026-07-13", "close": 100.29, "volume": 409957.0}, {"date": "2026-07-14", "close": 97.86, "volume": 225519.0}, {"date": "2026-07-15", "close": 99.79, "volume": 224598.0}, {"date": "2026-07-16", "close": 103.03, "volume": 246325.0}, {"date": "2026-07-17", "close": 101.63, "volume": 264245.0}, {"date": "2026-07-20", "close": 101.69, "volume": 167835.0}, {"date": "2026-07-21", "close": 100.61, "volume": 197171.0}, {"date": "2026-07-22", "close": 98.81, "volume": 287554.0}, {"date": "2026-07-23", "close": 97.49, "volume": 286641.0}, {"date": "2026-07-24", "close": 95.59, "volume": 349463.0}, {"date": "2026-07-27", "close": 98.93, "volume": 285128.0}, {"date": "2026-07-28", "close": 102.3, "volume": 317870.0}, {"date": "2026-07-29", "close": 103.57, "volume": 313348.0}, {"date": "2026-07-30", "close": 102.19, "volume": 186261.0}, {"date": "2026-07-31", "close": 101.32, "volume": 234188.0}, {"date": "2026-08-03", "close": 103.61, "volume": 321108.0}, {"date": "2026-08-04", "close": 105.78, "volume": 407878.0}, {"date": "2026-08-05", "close": 79.0, "volume": 2185210.0}, {"date": "2026-08-06", "close": 80.82, "volume": 666570.0}, {"date": "2026-08-07", "close": 81.45, "volume": 394797.0}], "refreshing": true}