{"ticker": "CSV", "overview": {"name": "Carriage Services, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CSV", "has_prices": true, "as_of": "2026-07-24", "last": 38.96, "prev_close": 37.77, "change": 1.1899999999999977, "change_pct": 0.03150648662960015, "session_volume": 132311.0, "vwap_5": 37.655155762586446, "vwap_20": 38.39405262008829, "vwap_60": 40.436228650879464, "vwap_250": 43.23893140294192, "high_52w": 51.65, "low_52w": 36.65, "avg_volume_20": 126647.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001682317-26-000011", "src": "13DG", "ticker": "CSV", "cik": "1016281", "company": "CARRIAGE SERVICES INC", "company_raw": "CARRIAGE SERVICES INC", "who": "Carriage Services Inc", "who_key": "CARRIAGE SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CARRIAGE SERVICES INC takes a 6.1% passive stake in CSV", "source_url": "https://www.sec.gov/Archives/edgar/data/1016281/0001682317-26-000011-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18216}, {"id": "13DG-0001682317-26-000009", "src": "13DG", "ticker": "CSV", "cik": "1016281", "company": "CARRIAGE SERVICES INC", "company_raw": "CARRIAGE SERVICES INC", "who": "Carriage Services Inc", "who_key": "CARRIAGE SERVICES 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": null, "country": "", "headline": "CARRIAGE SERVICES INC moves to a 0.3% passive stake in CSV", "source_url": "https://www.sec.gov/Archives/edgar/data/1016281/0001682317-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}], "recent_buys": [], "institutional": [{"id": "13DG-0001682317-26-000011", "src": "13DG", "ticker": "CSV", "cik": "1016281", "company": "CARRIAGE SERVICES INC", "company_raw": "CARRIAGE SERVICES INC", "who": "Carriage Services Inc", "who_key": "CARRIAGE SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CARRIAGE SERVICES INC takes a 6.1% passive stake in CSV", "source_url": "https://www.sec.gov/Archives/edgar/data/1016281/0001682317-26-000011-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18216}, {"id": "13DG-0001682317-26-000009", "src": "13DG", "ticker": "CSV", "cik": "1016281", "company": "CARRIAGE SERVICES INC", "company_raw": "CARRIAGE SERVICES INC", "who": "Carriage Services Inc", "who_key": "CARRIAGE SERVICES 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": null, "country": "", "headline": "CARRIAGE SERVICES INC moves to a 0.3% passive stake in CSV", "source_url": "https://www.sec.gov/Archives/edgar/data/1016281/0001682317-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Carriage Services, Inc. Common Stock", "new_value": "CARRIAGE SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001016281", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001016281", "applied": 1, "detected_at": "2026-09-11T07:46:21.042696"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CSV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 36.5, "volume": 46380.0}, {"date": "2021-07-28", "close": 36.25, "volume": 121888.0}, {"date": "2021-07-29", "close": 37.15, "volume": 116686.0}, {"date": "2021-07-30", "close": 37.18, "volume": 87705.0}, {"date": "2021-08-02", "close": 36.73, "volume": 63021.0}, {"date": "2021-08-03", "close": 36.99, "volume": 88469.0}, {"date": "2021-08-04", "close": 36.93, "volume": 64107.0}, {"date": "2021-08-05", "close": 36.6, "volume": 55357.0}, {"date": "2021-08-06", "close": 37.01, "volume": 69109.0}, {"date": "2021-08-09", "close": 37.26, "volume": 54145.0}, {"date": "2021-08-10", "close": 37.92, "volume": 76044.0}, {"date": "2021-08-11", "close": 38.7, "volume": 66704.0}, {"date": "2021-08-12", "close": 39.48, "volume": 262545.0}, {"date": "2021-08-13", "close": 38.87, "volume": 108113.0}, {"date": "2021-08-16", "close": 39.48, "volume": 106100.0}, {"date": "2021-08-17", "close": 38.94, "volume": 118218.0}, {"date": "2021-08-18", "close": 39.47, "volume": 125613.0}, {"date": "2021-08-19", "close": 39.3, "volume": 102155.0}, {"date": "2021-08-20", "close": 40.11, "volume": 181312.0}, {"date": "2021-08-23", "close": 41.33, "volume": 115005.0}, {"date": "2021-08-24", "close": 42.37, "volume": 152869.0}, {"date": "2021-08-25", "close": 43.54, "volume": 167360.0}, {"date": "2021-08-26", "close": 44.78, "volume": 261466.0}, {"date": "2021-08-27", "close": 45.4, "volume": 208721.0}, {"date": "2021-08-30", "close": 45.29, "volume": 230004.0}, {"date": "2021-08-31", "close": 46.23, "volume": 179503.0}, {"date": "2021-09-01", "close": 47.2, "volume": 211539.0}, {"date": "2021-09-02", "close": 48.18, "volume": 206053.0}, {"date": "2021-09-03", "close": 48.23, "volume": 139748.0}, {"date": "2021-09-07", "close": 46.71, "volume": 136719.0}, {"date": "2021-09-08", "close": 46.61, "volume": 126534.0}, {"date": "2021-09-09", "close": 46.3, "volume": 174374.0}, {"date": "2021-09-10", "close": 46.1, "volume": 109522.0}, {"date": "2021-09-13", "close": 45.58, "volume": 147961.0}, {"date": "2021-09-14", "close": 45.17, "volume": 164735.0}, {"date": "2021-09-15", "close": 45.27, "volume": 136043.0}, {"date": "2021-09-16", "close": 46.0, "volume": 171853.0}, {"date": "2021-09-17", "close": 45.76, "volume": 281544.0}, {"date": "2021-09-20", "close": 44.91, "volume": 216935.0}, {"date": "2021-09-21", "close": 42.65, "volume": 256552.0}, {"date": "2021-09-22", "close": 43.42, "volume": 180636.0}, {"date": "2021-09-23", "close": 43.9, "volume": 168438.0}, {"date": "2021-09-24", "close": 44.2, "volume": 144338.0}, {"date": "2021-09-27", "close": 44.95, "volume": 151871.0}, {"date": "2021-09-28", "close": 44.47, "volume": 128005.0}, {"date": "2021-09-29", "close": 44.78, "volume": 179671.0}, {"date": "2021-09-30", "close": 44.59, "volume": 168770.0}, {"date": "2021-10-01", "close": 45.16, "volume": 84520.0}, {"date": "2021-10-04", "close": 44.64, "volume": 75209.0}, {"date": "2021-10-05", "close": 45.02, "volume": 131898.0}, {"date": "2021-10-06", "close": 45.17, "volume": 69528.0}, {"date": "2021-10-07", "close": 45.67, "volume": 46323.0}, {"date": "2021-10-08", "close": 45.66, "volume": 32063.0}, {"date": "2021-10-11", "close": 45.57, "volume": 32224.0}, {"date": "2021-10-12", "close": 45.62, "volume": 143858.0}, {"date": "2021-10-13", "close": 45.25, "volume": 27874.0}, {"date": "2021-10-14", "close": 44.95, "volume": 81035.0}, {"date": "2021-10-15", "close": 44.16, "volume": 110532.0}, {"date": "2021-10-18", "close": 45.02, "volume": 111114.0}, {"date": "2021-10-19", "close": 44.15, "volume": 43228.0}, {"date": "2021-10-20", "close": 43.99, "volume": 39599.0}, {"date": "2021-10-21", "close": 44.24, "volume": 91094.0}, {"date": "2021-10-22", "close": 44.23, "volume": 110901.0}, {"date": "2021-10-25", "close": 43.97, "volume": 105250.0}, {"date": "2021-10-26", "close": 44.37, "volume": 79694.0}, {"date": "2021-10-27", "close": 43.96, "volume": 93058.0}, {"date": "2021-10-28", "close": 50.22, "volume": 308954.0}, {"date": "2021-10-29", "close": 51.45, "volume": 198543.0}, {"date": "2021-11-01", "close": 50.78, "volume": 177559.0}, {"date": "2021-11-02", "close": 48.62, "volume": 152309.0}, {"date": "2021-11-03", "close": 48.3, "volume": 83150.0}, {"date": "2021-11-04", "close": 48.44, "volume": 71088.0}, {"date": "2021-11-05", "close": 49.0, "volume": 192630.0}, {"date": "2021-11-08", "close": 49.87, "volume": 175134.0}, {"date": "2021-11-09", "close": 49.49, "volume": 197065.0}, {"date": "2021-11-10", "close": 48.78, "volume": 134949.0}, {"date": "2021-11-11", "close": 49.97, "volume": 89891.0}, {"date": "2021-11-12", "close": 50.42, "volume": 86002.0}, {"date": "2021-11-15", "close": 50.47, "volume": 168529.0}, {"date": "2021-11-16", "close": 51.57, "volume": 115704.0}, {"date": "2021-11-17", "close": 51.86, "volume": 228642.0}, {"date": "2021-11-18", "close": 51.74, "volume": 127233.0}, {"date": "2021-11-19", "close": 51.76, "volume": 206383.0}, {"date": "2021-11-22", "close": 52.64, "volume": 210303.0}, {"date": "2021-11-23", "close": 54.12, "volume": 237591.0}, {"date": "2021-11-24", "close": 53.86, "volume": 175760.0}, {"date": "2021-11-26", "close": 52.95, "volume": 106355.0}, {"date": "2021-11-29", "close": 51.15, "volume": 160265.0}, {"date": "2021-11-30", "close": 51.74, "volume": 325391.0}, {"date": "2021-12-01", "close": 52.07, "volume": 200088.0}, {"date": "2021-12-02", "close": 53.88, "volume": 168061.0}, {"date": "2021-12-03", "close": 53.26, "volume": 179716.0}, {"date": "2021-12-06", "close": 54.51, "volume": 159197.0}, {"date": "2021-12-07", "close": 55.46, "volume": 186647.0}, {"date": "2021-12-08", "close": 57.54, "volume": 233484.0}, {"date": "2021-12-09", "close": 55.44, "volume": 215672.0}, {"date": "2021-12-10", "close": 56.23, "volume": 152015.0}, {"date": "2021-12-13", "close": 56.16, "volume": 202207.0}, {"date": "2021-12-14", "close": 55.63, "volume": 268946.0}, {"date": "2021-12-15", "close": 57.53, "volume": 276810.0}, {"date": "2021-12-16", "close": 58.33, "volume": 503837.0}, {"date": "2021-12-17", "close": 59.42, "volume": 483042.0}, {"date": "2021-12-20", "close": 59.24, "volume": 335991.0}, {"date": "2021-12-21", "close": 60.89, "volume": 190503.0}, {"date": "2021-12-22", "close": 63.08, "volume": 201465.0}, {"date": "2021-12-23", "close": 62.66, "volume": 255205.0}, {"date": "2021-12-27", "close": 63.8, "volume": 189438.0}, {"date": "2021-12-28", "close": 64.99, "volume": 142991.0}, {"date": "2021-12-29", "close": 65.91, "volume": 134269.0}, {"date": "2021-12-30", "close": 64.49, "volume": 129651.0}, {"date": "2021-12-31", "close": 64.44, "volume": 204252.0}, {"date": "2022-01-03", "close": 61.74, "volume": 180832.0}, {"date": "2022-01-04", "close": 61.5, "volume": 146391.0}, {"date": "2022-01-05", "close": 59.12, "volume": 230883.0}, {"date": "2022-01-06", "close": 59.47, "volume": 115890.0}, {"date": "2022-01-07", "close": 57.97, "volume": 108229.0}, {"date": "2022-01-10", "close": 57.4, "volume": 122856.0}, {"date": "2022-01-11", "close": 57.32, "volume": 117101.0}, {"date": "2022-01-12", "close": 57.83, "volume": 210547.0}, {"date": "2022-01-13", "close": 58.19, "volume": 81147.0}, {"date": "2022-01-14", "close": 58.1, "volume": 139251.0}, {"date": "2022-01-18", "close": 55.72, "volume": 122466.0}, {"date": "2022-01-19", "close": 54.66, "volume": 204323.0}, {"date": "2022-01-20", "close": 52.48, "volume": 214926.0}, {"date": "2022-01-21", "close": 52.08, "volume": 210268.0}, {"date": "2022-01-24", "close": 52.83, "volume": 138019.0}, {"date": "2022-01-25", "close": 50.9, "volume": 125095.0}, {"date": "2022-01-26", "close": 49.92, "volume": 141629.0}, {"date": "2022-01-27", "close": 48.13, "volume": 144200.0}, {"date": "2022-01-28", "close": 48.75, "volume": 148992.0}, {"date": "2022-01-31", "close": 50.32, "volume": 134884.0}, {"date": "2022-02-01", "close": 49.83, "volume": 92398.0}, {"date": "2022-02-02", "close": 49.35, "volume": 122040.0}, {"date": "2022-02-03", "close": 48.89, "volume": 82464.0}, {"date": "2022-02-04", "close": 48.69, "volume": 188452.0}, {"date": "2022-02-07", "close": 50.07, "volume": 230523.0}, {"date": "2022-02-08", "close": 50.9, "volume": 173612.0}, {"date": "2022-02-09", "close": 52.29, "volume": 221652.0}, {"date": "2022-02-10", "close": 51.31, "volume": 189713.0}, {"date": "2022-02-11", "close": 50.51, "volume": 93879.0}, {"date": "2022-02-14", "close": 50.8, "volume": 193022.0}, {"date": "2022-02-15", "close": 51.61, "volume": 113144.0}, {"date": "2022-02-16", "close": 51.09, "volume": 104908.0}, {"date": "2022-02-17", "close": 49.32, "volume": 110669.0}, {"date": "2022-02-18", "close": 49.5, "volume": 130474.0}, {"date": "2022-02-22", "close": 49.49, "volume": 107175.0}, {"date": "2022-02-23", "close": 49.48, "volume": 125329.0}, {"date": "2022-02-24", "close": 48.98, "volume": 189781.0}, {"date": "2022-02-25", "close": 50.34, "volume": 136936.0}, {"date": "2022-02-28", "close": 49.21, "volume": 122839.0}, {"date": "2022-03-01", "close": 49.89, "volume": 166212.0}, {"date": "2022-03-02", "close": 50.81, "volume": 117669.0}, {"date": "2022-03-03", "close": 50.57, "volume": 89894.0}, {"date": "2022-03-04", "close": 51.21, "volume": 117388.0}, {"date": "2022-03-07", "close": 50.66, "volume": 141536.0}, {"date": "2022-03-08", "close": 50.68, "volume": 154105.0}, {"date": "2022-03-09", "close": 50.49, "volume": 191276.0}, {"date": "2022-03-10", "close": 51.64, "volume": 107160.0}, {"date": "2022-03-11", "close": 51.16, "volume": 104707.0}, {"date": "2022-03-14", "close": 52.61, "volume": 175280.0}, {"date": "2022-03-15", "close": 53.36, "volume": 137360.0}, {"date": "2022-03-16", "close": 54.65, "volume": 123044.0}, {"date": "2022-03-17", "close": 54.13, "volume": 100218.0}, {"date": "2022-03-18", "close": 56.06, "volume": 179189.0}, {"date": "2022-03-21", "close": 55.25, "volume": 97380.0}, {"date": "2022-03-22", "close": 55.17, "volume": 74300.0}, {"date": "2022-03-23", "close": 53.35, "volume": 128464.0}, {"date": "2022-03-24", "close": 54.59, "volume": 82234.0}, {"date": "2022-03-25", "close": 54.86, "volume": 83666.0}, {"date": "2022-03-28", "close": 54.22, "volume": 74596.0}, {"date": "2022-03-29", "close": 52.92, "volume": 123326.0}, {"date": "2022-03-30", "close": 52.85, "volume": 283606.0}, {"date": "2022-03-31", "close": 53.33, "volume": 209305.0}, {"date": "2022-04-01", "close": 52.49, "volume": 134184.0}, {"date": "2022-04-04", "close": 52.33, "volume": 108535.0}, {"date": "2022-04-05", "close": 52.62, "volume": 111949.0}, {"date": "2022-04-06", "close": 51.11, "volume": 103264.0}, {"date": "2022-04-07", "close": 51.61, "volume": 68660.0}, {"date": "2022-04-08", "close": 51.62, "volume": 92772.0}, {"date": "2022-04-11", "close": 50.88, "volume": 49866.0}, {"date": "2022-04-12", "close": 51.53, "volume": 61697.0}, {"date": "2022-04-13", "close": 52.0, "volume": 76689.0}, {"date": "2022-04-14", "close": 51.88, "volume": 74287.0}, {"date": "2022-04-18", "close": 52.21, "volume": 53127.0}, {"date": "2022-04-19", "close": 53.14, "volume": 68742.0}, {"date": "2022-04-20", "close": 52.99, "volume": 82334.0}, {"date": "2022-04-21", "close": 52.27, "volume": 57599.0}, {"date": "2022-04-22", "close": 49.59, "volume": 262606.0}, {"date": "2022-04-25", "close": 49.73, "volume": 120405.0}, {"date": "2022-04-26", "close": 48.48, "volume": 80430.0}, {"date": "2022-04-27", "close": 48.62, "volume": 114406.0}, {"date": "2022-04-28", "close": 44.87, "volume": 283798.0}, {"date": "2022-04-29", "close": 42.89, "volume": 193077.0}, {"date": "2022-05-02", "close": 42.15, "volume": 140140.0}, {"date": "2022-05-03", "close": 41.57, "volume": 139233.0}, {"date": "2022-05-04", "close": 43.34, "volume": 139876.0}, {"date": "2022-05-05", "close": 41.49, "volume": 85554.0}, {"date": "2022-05-06", "close": 41.3, "volume": 112366.0}, {"date": "2022-05-09", "close": 40.07, "volume": 171351.0}, {"date": "2022-05-10", "close": 39.29, "volume": 263363.0}, {"date": "2022-05-11", "close": 38.99, "volume": 212540.0}, {"date": "2022-05-12", "close": 39.49, "volume": 124365.0}, {"date": "2022-05-13", "close": 39.52, "volume": 74682.0}, {"date": "2022-05-16", "close": 39.52, "volume": 207428.0}, {"date": "2022-05-17", "close": 40.67, "volume": 93392.0}, {"date": "2022-05-18", "close": 38.68, "volume": 91291.0}, {"date": "2022-05-19", "close": 38.5, "volume": 117927.0}, {"date": "2022-05-20", "close": 38.33, "volume": 97774.0}, {"date": "2022-05-23", "close": 38.71, "volume": 102963.0}, {"date": "2022-05-24", "close": 38.8, "volume": 89771.0}, {"date": "2022-05-25", "close": 39.16, "volume": 114906.0}, {"date": "2022-05-26", "close": 40.05, "volume": 75193.0}, {"date": "2022-05-27", "close": 40.42, "volume": 93773.0}, {"date": "2022-05-31", "close": 40.37, "volume": 216078.0}, {"date": "2022-06-01", "close": 40.87, "volume": 84538.0}, {"date": "2022-06-02", "close": 41.6, "volume": 76562.0}, {"date": "2022-06-03", "close": 40.64, "volume": 71402.0}, {"date": "2022-06-06", "close": 41.37, "volume": 87999.0}, {"date": "2022-06-07", "close": 41.89, "volume": 70060.0}, {"date": "2022-06-08", "close": 41.1, "volume": 90929.0}, {"date": "2022-06-09", "close": 40.92, "volume": 139318.0}, {"date": "2022-06-10", "close": 39.57, "volume": 155555.0}, {"date": "2022-06-13", "close": 37.34, "volume": 180458.0}, {"date": "2022-06-14", "close": 37.91, "volume": 123863.0}, {"date": "2022-06-15", "close": 38.38, "volume": 186444.0}, {"date": "2022-06-16", "close": 35.98, "volume": 133384.0}, {"date": "2022-06-17", "close": 35.64, "volume": 233644.0}, {"date": "2022-06-21", "close": 37.74, "volume": 120387.0}, {"date": "2022-06-22", "close": 36.88, "volume": 163082.0}, {"date": "2022-06-23", "close": 37.56, "volume": 136892.0}, {"date": "2022-06-24", "close": 39.4, "volume": 602828.0}, {"date": "2022-06-27", "close": 39.81, "volume": 127241.0}, {"date": "2022-06-28", "close": 39.34, "volume": 146112.0}, {"date": "2022-06-29", "close": 39.01, "volume": 117069.0}, {"date": "2022-06-30", "close": 39.65, "volume": 155016.0}, {"date": "2022-07-01", "close": 40.23, "volume": 72500.0}, {"date": "2022-07-05", "close": 39.93, "volume": 76570.0}, {"date": "2022-07-06", "close": 39.54, "volume": 72082.0}, {"date": "2022-07-07", "close": 39.94, "volume": 56287.0}, {"date": "2022-07-08", "close": 39.98, "volume": 49999.0}, {"date": "2022-07-11", "close": 39.37, "volume": 47080.0}, {"date": "2022-07-12", "close": 39.17, "volume": 66147.0}, {"date": "2022-07-13", "close": 39.08, "volume": 70223.0}, {"date": "2022-07-14", "close": 39.32, "volume": 60351.0}, {"date": "2022-07-15", "close": 40.39, "volume": 65794.0}, {"date": "2022-07-18", "close": 39.6, "volume": 47827.0}, {"date": "2022-07-19", "close": 41.11, "volume": 73122.0}, {"date": "2022-07-20", "close": 41.25, "volume": 64857.0}, {"date": "2022-07-21", "close": 42.52, "volume": 60550.0}, {"date": "2022-07-22", "close": 42.54, "volume": 50176.0}, {"date": "2022-07-25", "close": 42.91, "volume": 205742.0}, {"date": "2022-07-26", "close": 43.67, "volume": 94107.0}, {"date": "2022-07-27", "close": 44.05, "volume": 112927.0}, {"date": "2022-07-28", "close": 36.84, "volume": 358544.0}, {"date": "2022-07-29", "close": 36.28, "volume": 250138.0}, {"date": "2022-08-01", "close": 37.7, "volume": 224562.0}, {"date": "2022-08-02", "close": 38.66, "volume": 233698.0}, {"date": "2022-08-03", "close": 36.0, "volume": 189742.0}, {"date": "2022-08-04", "close": 34.24, "volume": 143977.0}, {"date": "2022-08-05", "close": 36.68, "volume": 184548.0}, {"date": "2022-08-08", "close": 35.82, "volume": 164875.0}, {"date": "2022-08-09", "close": 36.38, "volume": 72583.0}, {"date": "2022-08-10", "close": 38.52, "volume": 108353.0}, {"date": "2022-08-11", "close": 38.04, "volume": 85721.0}, {"date": "2022-08-12", "close": 39.85, "volume": 86967.0}, {"date": "2022-08-15", "close": 41.03, "volume": 175105.0}, {"date": "2022-08-16", "close": 40.63, "volume": 124722.0}, {"date": "2022-08-17", "close": 40.63, "volume": 127201.0}, {"date": "2022-08-18", "close": 40.41, "volume": 69637.0}, {"date": "2022-08-19", "close": 40.18, "volume": 118481.0}, {"date": "2022-08-22", "close": 38.27, "volume": 105002.0}, {"date": "2022-08-23", "close": 38.77, "volume": 71610.0}, {"date": "2022-08-24", "close": 38.56, "volume": 70144.0}, {"date": "2022-08-25", "close": 38.38, "volume": 46951.0}, {"date": "2022-08-26", "close": 37.52, "volume": 87895.0}, {"date": "2022-08-29", "close": 37.01, "volume": 64626.0}, {"date": "2022-08-30", "close": 36.43, "volume": 113552.0}, {"date": "2022-08-31", "close": 35.41, "volume": 204807.0}, {"date": "2022-09-01", "close": 35.66, "volume": 92505.0}, {"date": "2022-09-02", "close": 35.68, "volume": 70692.0}, {"date": "2022-09-06", "close": 35.27, "volume": 74491.0}, {"date": "2022-09-07", "close": 35.61, "volume": 63658.0}, {"date": "2022-09-08", "close": 34.9, "volume": 63537.0}, {"date": "2022-09-09", "close": 35.45, "volume": 54560.0}, {"date": "2022-09-12", "close": 36.28, "volume": 103192.0}, {"date": "2022-09-13", "close": 35.02, "volume": 80315.0}, {"date": "2022-09-14", "close": 34.56, "volume": 98565.0}, {"date": "2022-09-15", "close": 34.41, "volume": 81777.0}, {"date": "2022-09-16", "close": 34.09, "volume": 211898.0}, {"date": "2022-09-19", "close": 33.78, "volume": 65039.0}, {"date": "2022-09-20", "close": 33.07, "volume": 116816.0}, {"date": "2022-09-21", "close": 32.65, "volume": 93352.0}, {"date": "2022-09-22", "close": 31.77, "volume": 118509.0}, {"date": "2022-09-23", "close": 30.99, "volume": 112459.0}, {"date": "2022-09-26", "close": 31.21, "volume": 133773.0}, {"date": "2022-09-27", "close": 31.58, "volume": 154044.0}, {"date": "2022-09-28", "close": 32.84, "volume": 122578.0}, {"date": "2022-09-29", "close": 32.12, "volume": 89576.0}, {"date": "2022-09-30", "close": 32.16, "volume": 124326.0}, {"date": "2022-10-03", "close": 33.57, "volume": 107336.0}, {"date": "2022-10-04", "close": 34.16, "volume": 242913.0}, {"date": "2022-10-05", "close": 33.59, "volume": 104551.0}, {"date": "2022-10-06", "close": 33.31, "volume": 92490.0}, {"date": "2022-10-07", "close": 32.23, "volume": 95919.0}, {"date": "2022-10-10", "close": 32.78, "volume": 63788.0}, {"date": "2022-10-11", "close": 32.39, "volume": 100911.0}, {"date": "2022-10-12", "close": 31.79, "volume": 112953.0}, {"date": "2022-10-13", "close": 31.49, "volume": 161199.0}, {"date": "2022-10-14", "close": 30.94, "volume": 108614.0}, {"date": "2022-10-17", "close": 31.69, "volume": 110720.0}, {"date": "2022-10-18", "close": 32.5, "volume": 144585.0}, {"date": "2022-10-19", "close": 31.47, "volume": 86514.0}, {"date": "2022-10-20", "close": 30.76, "volume": 96969.0}, {"date": "2022-10-21", "close": 30.69, "volume": 102991.0}, {"date": "2022-10-24", "close": 30.76, "volume": 89276.0}, {"date": "2022-10-25", "close": 31.47, "volume": 61938.0}, {"date": "2022-10-26", "close": 32.07, "volume": 143249.0}, {"date": "2022-10-27", "close": 23.4, "volume": 514221.0}, {"date": "2022-10-28", "close": 24.3, "volume": 282544.0}, {"date": "2022-10-31", "close": 24.41, "volume": 177193.0}, {"date": "2022-11-01", "close": 23.88, "volume": 169702.0}, {"date": "2022-11-02", "close": 24.13, "volume": 295958.0}, {"date": "2022-11-03", "close": 23.48, "volume": 153435.0}, {"date": "2022-11-04", "close": 24.0, "volume": 182634.0}, {"date": "2022-11-07", "close": 24.81, "volume": 136856.0}, {"date": "2022-11-08", "close": 26.14, "volume": 218908.0}, {"date": "2022-11-09", "close": 24.43, "volume": 124713.0}, {"date": "2022-11-10", "close": 25.96, "volume": 107190.0}, {"date": "2022-11-11", "close": 25.4, "volume": 113860.0}, {"date": "2022-11-14", "close": 24.83, "volume": 63657.0}, {"date": "2022-11-15", "close": 25.29, "volume": 58841.0}, {"date": "2022-11-16", "close": 24.74, "volume": 109624.0}, {"date": "2022-11-17", "close": 24.79, "volume": 53911.0}, {"date": "2022-11-18", "close": 24.07, "volume": 79366.0}, {"date": "2022-11-21", "close": 23.88, "volume": 85460.0}, {"date": "2022-11-22", "close": 23.95, "volume": 54895.0}, {"date": "2022-11-23", "close": 24.14, "volume": 48886.0}, {"date": "2022-11-25", "close": 24.21, "volume": 51102.0}, {"date": "2022-11-28", "close": 23.94, "volume": 84525.0}, {"date": "2022-11-29", "close": 23.69, "volume": 73991.0}, {"date": "2022-11-30", "close": 25.15, "volume": 145120.0}, {"date": "2022-12-01", "close": 24.79, "volume": 169007.0}, {"date": "2022-12-02", "close": 25.01, "volume": 143878.0}, {"date": "2022-12-05", "close": 24.52, "volume": 120310.0}, {"date": "2022-12-06", "close": 24.52, "volume": 102122.0}, {"date": "2022-12-07", "close": 25.04, "volume": 137643.0}, {"date": "2022-12-08", "close": 24.44, "volume": 88412.0}, {"date": "2022-12-09", "close": 24.52, "volume": 67913.0}, {"date": "2022-12-12", "close": 24.21, "volume": 77859.0}, {"date": "2022-12-13", "close": 26.35, "volume": 275359.0}, {"date": "2022-12-14", "close": 25.87, "volume": 184808.0}, {"date": "2022-12-15", "close": 25.82, "volume": 153588.0}, {"date": "2022-12-16", "close": 27.61, "volume": 340750.0}, {"date": "2022-12-19", "close": 26.65, "volume": 157927.0}, {"date": "2022-12-20", "close": 26.96, "volume": 176691.0}, {"date": "2022-12-21", "close": 27.17, "volume": 134114.0}, {"date": "2022-12-22", "close": 27.3, "volume": 89399.0}, {"date": "2022-12-23", "close": 27.47, "volume": 87747.0}, {"date": "2022-12-27", "close": 27.14, "volume": 52903.0}, {"date": "2022-12-28", "close": 27.2, "volume": 135788.0}, {"date": "2022-12-29", "close": 27.63, "volume": 75660.0}, {"date": "2022-12-30", "close": 27.54, "volume": 85924.0}, {"date": "2023-01-03", "close": 28.56, "volume": 161646.0}, {"date": "2023-01-04", "close": 29.13, "volume": 82728.0}, {"date": "2023-01-05", "close": 28.94, "volume": 139026.0}, {"date": "2023-01-06", "close": 30.03, "volume": 67423.0}, {"date": "2023-01-09", "close": 29.27, "volume": 82537.0}, {"date": "2023-01-10", "close": 30.23, "volume": 62807.0}, {"date": "2023-01-11", "close": 30.36, "volume": 58068.0}, {"date": "2023-01-12", "close": 30.21, "volume": 68553.0}, {"date": "2023-01-13", "close": 30.27, "volume": 74651.0}, {"date": "2023-01-17", "close": 30.56, "volume": 77564.0}, {"date": "2023-01-18", "close": 30.11, "volume": 53969.0}, {"date": "2023-01-19", "close": 30.37, "volume": 52384.0}, {"date": "2023-01-20", "close": 30.57, "volume": 63509.0}, {"date": "2023-01-23", "close": 30.65, "volume": 68057.0}, {"date": "2023-01-24", "close": 30.85, "volume": 98668.0}, {"date": "2023-01-25", "close": 30.85, "volume": 47721.0}, {"date": "2023-01-26", "close": 31.49, "volume": 48032.0}, {"date": "2023-01-27", "close": 31.29, "volume": 39754.0}, {"date": "2023-01-30", "close": 31.1, "volume": 63426.0}, {"date": "2023-01-31", "close": 32.42, "volume": 89283.0}, {"date": "2023-02-01", "close": 32.41, "volume": 76341.0}, {"date": "2023-02-02", "close": 32.7, "volume": 63643.0}, {"date": "2023-02-03", "close": 32.66, "volume": 106431.0}, {"date": "2023-02-06", "close": 32.49, "volume": 124025.0}, {"date": "2023-02-07", "close": 32.2, "volume": 69844.0}, {"date": "2023-02-08", "close": 31.4, "volume": 67818.0}, {"date": "2023-02-09", "close": 30.68, "volume": 73831.0}, {"date": "2023-02-10", "close": 31.62, "volume": 74754.0}, {"date": "2023-02-13", "close": 32.5, "volume": 82823.0}, {"date": "2023-02-14", "close": 32.73, "volume": 77979.0}, {"date": "2023-02-15", "close": 34.29, "volume": 120927.0}, {"date": "2023-02-16", "close": 33.85, "volume": 92206.0}, {"date": "2023-02-17", "close": 33.48, "volume": 90566.0}, {"date": "2023-02-21", "close": 32.69, "volume": 131290.0}, {"date": "2023-02-22", "close": 33.01, "volume": 85608.0}, {"date": "2023-02-23", "close": 35.46, "volume": 258799.0}, {"date": "2023-02-24", "close": 34.02, "volume": 166891.0}, {"date": "2023-02-27", "close": 34.02, "volume": 101272.0}, {"date": "2023-02-28", "close": 33.92, "volume": 114674.0}, {"date": "2023-03-01", "close": 33.96, "volume": 124000.0}, {"date": "2023-03-02", "close": 33.88, "volume": 91746.0}, {"date": "2023-03-03", "close": 33.98, "volume": 60168.0}, {"date": "2023-03-06", "close": 33.35, "volume": 104321.0}, {"date": "2023-03-07", "close": 33.77, "volume": 89948.0}, {"date": "2023-03-08", "close": 33.0, "volume": 69494.0}, {"date": "2023-03-09", "close": 32.56, "volume": 66317.0}, {"date": "2023-03-10", "close": 32.12, "volume": 168016.0}, {"date": "2023-03-13", "close": 31.4, "volume": 103447.0}, {"date": "2023-03-14", "close": 31.89, "volume": 79594.0}, {"date": "2023-03-15", "close": 31.82, "volume": 119179.0}, {"date": "2023-03-16", "close": 32.21, "volume": 78567.0}, {"date": "2023-03-17", "close": 31.65, "volume": 140169.0}, {"date": "2023-03-20", "close": 31.58, "volume": 84661.0}, {"date": "2023-03-21", "close": 31.93, "volume": 72582.0}, {"date": "2023-03-22", "close": 31.45, "volume": 79146.0}, {"date": "2023-03-23", "close": 30.61, "volume": 88228.0}, {"date": "2023-03-24", "close": 30.85, "volume": 113127.0}, {"date": "2023-03-27", "close": 31.1, "volume": 131838.0}, {"date": "2023-03-28", "close": 30.65, "volume": 241696.0}, {"date": "2023-03-29", "close": 29.73, "volume": 129657.0}, {"date": "2023-03-30", "close": 29.66, "volume": 138021.0}, {"date": "2023-03-31", "close": 30.52, "volume": 130416.0}, {"date": "2023-04-03", "close": 30.14, "volume": 104353.0}, {"date": "2023-04-04", "close": 29.09, "volume": 84929.0}, {"date": "2023-04-05", "close": 28.44, "volume": 110552.0}, {"date": "2023-04-06", "close": 28.59, "volume": 128103.0}, {"date": "2023-04-10", "close": 28.73, "volume": 68946.0}, {"date": "2023-04-11", "close": 28.92, "volume": 57906.0}, {"date": "2023-04-12", "close": 28.66, "volume": 54209.0}, {"date": "2023-04-13", "close": 28.91, "volume": 57903.0}, {"date": "2023-04-14", "close": 28.18, "volume": 60852.0}, {"date": "2023-04-17", "close": 28.44, "volume": 102816.0}, {"date": "2023-04-18", "close": 28.62, "volume": 71682.0}, {"date": "2023-04-19", "close": 28.29, "volume": 47984.0}, {"date": "2023-04-20", "close": 28.44, "volume": 41407.0}, {"date": "2023-04-21", "close": 28.89, "volume": 89701.0}, {"date": "2023-04-24", "close": 28.75, "volume": 31991.0}, {"date": "2023-04-25", "close": 28.11, "volume": 40734.0}, {"date": "2023-04-26", "close": 27.62, "volume": 42341.0}, {"date": "2023-04-27", "close": 28.17, "volume": 50603.0}, {"date": "2023-04-28", "close": 28.71, "volume": 58311.0}, {"date": "2023-05-01", "close": 29.69, "volume": 58964.0}, {"date": "2023-05-02", "close": 28.96, "volume": 132896.0}, {"date": "2023-05-03", "close": 28.09, "volume": 138729.0}, {"date": "2023-05-04", "close": 26.74, "volume": 187882.0}, {"date": "2023-05-05", "close": 27.59, "volume": 146854.0}, {"date": "2023-05-08", "close": 27.04, "volume": 40963.0}, {"date": "2023-05-09", "close": 27.5, "volume": 49208.0}, {"date": "2023-05-10", "close": 28.26, "volume": 85619.0}, {"date": "2023-05-11", "close": 28.0, "volume": 46189.0}, {"date": "2023-05-12", "close": 28.15, "volume": 62129.0}, {"date": "2023-05-15", "close": 28.15, "volume": 94513.0}, {"date": "2023-05-16", "close": 27.23, "volume": 100370.0}, {"date": "2023-05-17", "close": 27.22, "volume": 103767.0}, {"date": "2023-05-18", "close": 27.82, "volume": 57010.0}, {"date": "2023-05-19", "close": 27.3, "volume": 45855.0}, {"date": "2023-05-22", "close": 27.64, "volume": 41104.0}, {"date": "2023-05-23", "close": 27.85, "volume": 72431.0}, {"date": "2023-05-24", "close": 27.62, "volume": 69144.0}, {"date": "2023-05-25", "close": 26.49, "volume": 44447.0}, {"date": "2023-05-26", "close": 26.82, "volume": 49222.0}, {"date": "2023-05-30", "close": 26.54, "volume": 51256.0}, {"date": "2023-05-31", "close": 26.16, "volume": 102561.0}, {"date": "2023-06-01", "close": 25.49, "volume": 56706.0}, {"date": "2023-06-02", "close": 26.79, "volume": 89681.0}, {"date": "2023-06-05", "close": 26.12, "volume": 51024.0}, {"date": "2023-06-06", "close": 27.24, "volume": 66175.0}, {"date": "2023-06-07", "close": 28.37, "volume": 83490.0}, {"date": "2023-06-08", "close": 27.88, "volume": 54628.0}, {"date": "2023-06-09", "close": 27.38, "volume": 39357.0}, {"date": "2023-06-12", "close": 27.87, "volume": 45039.0}, {"date": "2023-06-13", "close": 27.47, "volume": 108162.0}, {"date": "2023-06-14", "close": 27.26, "volume": 77290.0}, {"date": "2023-06-15", "close": 27.65, "volume": 69713.0}, {"date": "2023-06-16", "close": 27.66, "volume": 129360.0}, {"date": "2023-06-20", "close": 27.49, "volume": 39095.0}, {"date": "2023-06-21", "close": 27.48, "volume": 37194.0}, {"date": "2023-06-22", "close": 27.44, "volume": 44500.0}, {"date": "2023-06-23", "close": 27.13, "volume": 192410.0}, {"date": "2023-06-26", "close": 27.4, "volume": 89139.0}, {"date": "2023-06-27", "close": 27.33, "volume": 81483.0}, {"date": "2023-06-28", "close": 28.04, "volume": 99203.0}, {"date": "2023-06-29", "close": 33.76, "volume": 582792.0}, {"date": "2023-06-30", "close": 32.47, "volume": 226097.0}, {"date": "2023-07-03", "close": 33.15, "volume": 77928.0}, {"date": "2023-07-05", "close": 32.48, "volume": 124677.0}, {"date": "2023-07-06", "close": 33.05, "volume": 76296.0}, {"date": "2023-07-07", "close": 33.66, "volume": 191102.0}, {"date": "2023-07-10", "close": 33.92, "volume": 110579.0}, {"date": "2023-07-11", "close": 34.19, "volume": 96342.0}, {"date": "2023-07-12", "close": 33.57, "volume": 74459.0}, {"date": "2023-07-13", "close": 33.96, "volume": 110274.0}, {"date": "2023-07-14", "close": 34.02, "volume": 80268.0}, {"date": "2023-07-17", "close": 33.73, "volume": 65868.0}, {"date": "2023-07-18", "close": 33.47, "volume": 67545.0}, {"date": "2023-07-19", "close": 33.38, "volume": 116296.0}, {"date": "2023-07-20", "close": 33.96, "volume": 158761.0}, {"date": "2023-07-21", "close": 33.57, "volume": 80646.0}, {"date": "2023-07-24", "close": 33.28, "volume": 47393.0}, {"date": "2023-07-25", "close": 33.62, "volume": 48705.0}, {"date": "2023-07-26", "close": 33.42, "volume": 27369.0}, {"date": "2023-07-27", "close": 32.51, "volume": 175807.0}, {"date": "2023-07-28", "close": 32.4, "volume": 64414.0}, {"date": "2023-07-31", "close": 32.37, "volume": 48667.0}, {"date": "2023-08-01", "close": 32.3, "volume": 41997.0}, {"date": "2023-08-02", "close": 31.9, "volume": 77428.0}, {"date": "2023-08-03", "close": 31.36, "volume": 126746.0}, {"date": "2023-08-04", "close": 31.12, "volume": 45431.0}, {"date": "2023-08-07", "close": 31.06, "volume": 45825.0}, {"date": "2023-08-08", "close": 31.1, "volume": 66901.0}, {"date": "2023-08-09", "close": 31.55, "volume": 48867.0}, {"date": "2023-08-10", "close": 30.96, "volume": 42649.0}, {"date": "2023-08-11", "close": 30.37, "volume": 53129.0}, {"date": "2023-08-14", "close": 30.34, "volume": 27916.0}, {"date": "2023-08-15", "close": 30.53, "volume": 32191.0}, {"date": "2023-08-16", "close": 29.88, "volume": 75006.0}, {"date": "2023-08-17", "close": 30.5, "volume": 50801.0}, {"date": "2023-08-18", "close": 30.43, "volume": 71509.0}, {"date": "2023-08-21", "close": 30.34, "volume": 61077.0}, {"date": "2023-08-22", "close": 30.64, "volume": 42974.0}, {"date": "2023-08-23", "close": 30.92, "volume": 35571.0}, {"date": "2023-08-24", "close": 30.65, "volume": 34304.0}, {"date": "2023-08-25", "close": 30.4, "volume": 57730.0}, {"date": "2023-08-28", "close": 30.99, "volume": 57658.0}, {"date": "2023-08-29", "close": 31.57, "volume": 69435.0}, {"date": "2023-08-30", "close": 31.32, "volume": 37653.0}, {"date": "2023-08-31", "close": 30.82, "volume": 53406.0}, {"date": "2023-09-01", "close": 30.88, "volume": 31950.0}, {"date": "2023-09-05", "close": 29.9, "volume": 46626.0}, {"date": "2023-09-06", "close": 30.15, "volume": 39695.0}, {"date": "2023-09-07", "close": 30.02, "volume": 67841.0}, {"date": "2023-09-08", "close": 30.02, "volume": 24733.0}, {"date": "2023-09-11", "close": 30.4, "volume": 48342.0}, {"date": "2023-09-12", "close": 30.9, "volume": 67366.0}, {"date": "2023-09-13", "close": 31.31, "volume": 50836.0}, {"date": "2023-09-14", "close": 31.95, "volume": 43464.0}, {"date": "2023-09-15", "close": 31.57, "volume": 151189.0}, {"date": "2023-09-18", "close": 30.9, "volume": 88300.0}, {"date": "2023-09-19", "close": 31.09, "volume": 101968.0}, {"date": "2023-09-20", "close": 31.35, "volume": 68194.0}, {"date": "2023-09-21", "close": 30.85, "volume": 115704.0}, {"date": "2023-09-22", "close": 30.13, "volume": 102583.0}, {"date": "2023-09-25", "close": 29.54, "volume": 100818.0}, {"date": "2023-09-26", "close": 29.18, "volume": 83118.0}, {"date": "2023-09-27", "close": 29.19, "volume": 94480.0}, {"date": "2023-09-28", "close": 28.71, "volume": 87329.0}, {"date": "2023-09-29", "close": 28.25, "volume": 102849.0}, {"date": "2023-10-02", "close": 27.83, "volume": 73051.0}, {"date": "2023-10-03", "close": 23.94, "volume": 386004.0}, {"date": "2023-10-04", "close": 25.2, "volume": 139491.0}, {"date": "2023-10-05", "close": 24.74, "volume": 119476.0}, {"date": "2023-10-06", "close": 25.36, "volume": 115469.0}, {"date": "2023-10-09", "close": 25.41, "volume": 66030.0}, {"date": "2023-10-10", "close": 25.16, "volume": 85928.0}, {"date": "2023-10-11", "close": 25.83, "volume": 106946.0}, {"date": "2023-10-12", "close": 24.85, "volume": 85179.0}, {"date": "2023-10-13", "close": 24.37, "volume": 118086.0}, {"date": "2023-10-16", "close": 24.56, "volume": 115083.0}, {"date": "2023-10-17", "close": 24.68, "volume": 92090.0}, {"date": "2023-10-18", "close": 23.58, "volume": 104400.0}, {"date": "2023-10-19", "close": 23.01, "volume": 140128.0}, {"date": "2023-10-20", "close": 22.8, "volume": 79158.0}, {"date": "2023-10-23", "close": 22.29, "volume": 80037.0}, {"date": "2023-10-24", "close": 22.22, "volume": 157107.0}, {"date": "2023-10-25", "close": 21.85, "volume": 87108.0}, {"date": "2023-10-26", "close": 21.52, "volume": 80683.0}, {"date": "2023-10-27", "close": 21.18, "volume": 238332.0}, {"date": "2023-10-30", "close": 21.45, "volume": 115764.0}, {"date": "2023-10-31", "close": 21.6, "volume": 100359.0}, {"date": "2023-11-01", "close": 21.18, "volume": 106631.0}, {"date": "2023-11-02", "close": 22.93, "volume": 126456.0}, {"date": "2023-11-03", "close": 23.25, "volume": 102192.0}, {"date": "2023-11-06", "close": 22.97, "volume": 67271.0}, {"date": "2023-11-07", "close": 23.12, "volume": 89577.0}, {"date": "2023-11-08", "close": 22.83, "volume": 178868.0}, {"date": "2023-11-09", "close": 21.17, "volume": 514739.0}, {"date": "2023-11-10", "close": 20.97, "volume": 235233.0}, {"date": "2023-11-13", "close": 20.15, "volume": 221096.0}, {"date": "2023-11-14", "close": 22.0, "volume": 310341.0}, {"date": "2023-11-15", "close": 21.71, "volume": 169621.0}, {"date": "2023-11-16", "close": 21.4, "volume": 170369.0}, {"date": "2023-11-17", "close": 22.58, "volume": 172230.0}, {"date": "2023-11-20", "close": 22.03, "volume": 166309.0}, {"date": "2023-11-21", "close": 22.11, "volume": 80824.0}, {"date": "2023-11-22", "close": 22.42, "volume": 74075.0}, {"date": "2023-11-24", "close": 22.71, "volume": 45532.0}, {"date": "2023-11-27", "close": 22.38, "volume": 99949.0}, {"date": "2023-11-28", "close": 22.57, "volume": 67072.0}, {"date": "2023-11-29", "close": 22.31, "volume": 97771.0}, {"date": "2023-11-30", "close": 22.59, "volume": 113436.0}, {"date": "2023-12-01", "close": 23.15, "volume": 101882.0}, {"date": "2023-12-04", "close": 23.51, "volume": 85388.0}, {"date": "2023-12-05", "close": 23.43, "volume": 138844.0}, {"date": "2023-12-06", "close": 23.57, "volume": 83590.0}, {"date": "2023-12-07", "close": 24.56, "volume": 134485.0}, {"date": "2023-12-08", "close": 24.91, "volume": 83916.0}, {"date": "2023-12-11", "close": 24.7, "volume": 98367.0}, {"date": "2023-12-12", "close": 24.35, "volume": 62271.0}, {"date": "2023-12-13", "close": 25.05, "volume": 168307.0}, {"date": "2023-12-14", "close": 25.46, "volume": 122868.0}, {"date": "2023-12-15", "close": 25.12, "volume": 196643.0}, {"date": "2023-12-18", "close": 25.12, "volume": 92804.0}, {"date": "2023-12-19", "close": 25.36, "volume": 138170.0}, {"date": "2023-12-20", "close": 24.64, "volume": 227519.0}, {"date": "2023-12-21", "close": 25.12, "volume": 142764.0}, {"date": "2023-12-22", "close": 25.22, "volume": 114460.0}, {"date": "2023-12-26", "close": 25.35, "volume": 76952.0}, {"date": "2023-12-27", "close": 25.31, "volume": 99647.0}, {"date": "2023-12-28", "close": 25.29, "volume": 72913.0}, {"date": "2023-12-29", "close": 25.01, "volume": 70027.0}, {"date": "2024-01-02", "close": 25.11, "volume": 59925.0}, {"date": "2024-01-03", "close": 24.37, "volume": 110041.0}, {"date": "2024-01-04", "close": 24.37, "volume": 70754.0}, {"date": "2024-01-05", "close": 24.7, "volume": 194521.0}, {"date": "2024-01-08", "close": 24.7, "volume": 131064.0}, {"date": "2024-01-09", "close": 24.49, "volume": 65847.0}, {"date": "2024-01-10", "close": 24.28, "volume": 72785.0}, {"date": "2024-01-11", "close": 23.73, "volume": 115727.0}, {"date": "2024-01-12", "close": 23.9, "volume": 75597.0}, {"date": "2024-01-16", "close": 23.56, "volume": 69932.0}, {"date": "2024-01-17", "close": 23.25, "volume": 68823.0}, {"date": "2024-01-18", "close": 23.2, "volume": 78404.0}, {"date": "2024-01-19", "close": 23.41, "volume": 112509.0}, {"date": "2024-01-22", "close": 24.56, "volume": 87934.0}, {"date": "2024-01-23", "close": 24.7, "volume": 96808.0}, {"date": "2024-01-24", "close": 24.22, "volume": 65554.0}, {"date": "2024-01-25", "close": 25.17, "volume": 99352.0}, {"date": "2024-01-26", "close": 25.31, "volume": 156362.0}, {"date": "2024-01-29", "close": 25.38, "volume": 124793.0}, {"date": "2024-01-30", "close": 25.22, "volume": 60545.0}, {"date": "2024-01-31", "close": 24.71, "volume": 101869.0}, {"date": "2024-02-01", "close": 25.22, "volume": 73689.0}, {"date": "2024-02-02", "close": 24.8, "volume": 72166.0}, {"date": "2024-02-05", "close": 24.09, "volume": 62619.0}, {"date": "2024-02-06", "close": 23.82, "volume": 98244.0}, {"date": "2024-02-07", "close": 23.12, "volume": 59301.0}, {"date": "2024-02-08", "close": 23.53, "volume": 81200.0}, {"date": "2024-02-09", "close": 24.35, "volume": 85027.0}, {"date": "2024-02-12", "close": 25.3, "volume": 73407.0}, {"date": "2024-02-13", "close": 24.32, "volume": 104304.0}, {"date": "2024-02-14", "close": 24.86, "volume": 67079.0}, {"date": "2024-02-15", "close": 25.4, "volume": 93771.0}, {"date": "2024-02-16", "close": 25.66, "volume": 68888.0}, {"date": "2024-02-20", "close": 25.18, "volume": 72142.0}, {"date": "2024-02-21", "close": 25.08, "volume": 75874.0}, {"date": "2024-02-22", "close": 25.58, "volume": 183962.0}, {"date": "2024-02-23", "close": 26.4, "volume": 167589.0}, {"date": "2024-02-26", "close": 25.26, "volume": 118998.0}, {"date": "2024-02-27", "close": 25.08, "volume": 82125.0}, {"date": "2024-02-28", "close": 24.64, "volume": 92215.0}, {"date": "2024-02-29", "close": 24.82, "volume": 80404.0}, {"date": "2024-03-01", "close": 24.41, "volume": 102500.0}, {"date": "2024-03-04", "close": 24.81, "volume": 70448.0}, {"date": "2024-03-05", "close": 24.5, "volume": 72745.0}, {"date": "2024-03-06", "close": 25.29, "volume": 79975.0}, {"date": "2024-03-07", "close": 25.66, "volume": 104546.0}, {"date": "2024-03-08", "close": 25.9, "volume": 108009.0}, {"date": "2024-03-11", "close": 25.98, "volume": 56437.0}, {"date": "2024-03-12", "close": 26.35, "volume": 93037.0}, {"date": "2024-03-13", "close": 26.14, "volume": 101462.0}, {"date": "2024-03-14", "close": 25.37, "volume": 89607.0}, {"date": "2024-03-15", "close": 25.58, "volume": 185463.0}, {"date": "2024-03-18", "close": 25.45, "volume": 67657.0}, {"date": "2024-03-19", "close": 25.98, "volume": 72883.0}, {"date": "2024-03-20", "close": 26.58, "volume": 163653.0}, {"date": "2024-03-21", "close": 26.8, "volume": 130806.0}, {"date": "2024-03-22", "close": 26.35, "volume": 100814.0}, {"date": "2024-03-25", "close": 26.59, "volume": 92794.0}, {"date": "2024-03-26", "close": 26.56, "volume": 94685.0}, {"date": "2024-03-27", "close": 27.01, "volume": 98295.0}, {"date": "2024-03-28", "close": 27.04, "volume": 77171.0}, {"date": "2024-04-01", "close": 26.52, "volume": 94983.0}, {"date": "2024-04-02", "close": 25.58, "volume": 80347.0}, {"date": "2024-04-03", "close": 25.76, "volume": 58981.0}, {"date": "2024-04-04", "close": 24.99, "volume": 92762.0}, {"date": "2024-04-05", "close": 24.99, "volume": 64548.0}, {"date": "2024-04-08", "close": 25.5, "volume": 70531.0}, {"date": "2024-04-09", "close": 25.26, "volume": 62897.0}, {"date": "2024-04-10", "close": 24.19, "volume": 96568.0}, {"date": "2024-04-11", "close": 24.69, "volume": 80855.0}, {"date": "2024-04-12", "close": 24.24, "volume": 49089.0}, {"date": "2024-04-15", "close": 24.07, "volume": 73650.0}, {"date": "2024-04-16", "close": 23.74, "volume": 61361.0}, {"date": "2024-04-17", "close": 23.32, "volume": 65290.0}, {"date": "2024-04-18", "close": 23.57, "volume": 87293.0}, {"date": "2024-04-19", "close": 24.0, "volume": 89946.0}, {"date": "2024-04-22", "close": 24.93, "volume": 117960.0}, {"date": "2024-04-23", "close": 25.18, "volume": 87583.0}, {"date": "2024-04-24", "close": 25.42, "volume": 116310.0}, {"date": "2024-04-25", "close": 24.71, "volume": 59965.0}, {"date": "2024-04-26", "close": 24.92, "volume": 155416.0}, {"date": "2024-04-29", "close": 26.1, "volume": 84087.0}, {"date": "2024-04-30", "close": 25.58, "volume": 135849.0}, {"date": "2024-05-01", "close": 25.81, "volume": 59042.0}, {"date": "2024-05-02", "close": 25.65, "volume": 245343.0}, {"date": "2024-05-03", "close": 26.0, "volume": 127945.0}, {"date": "2024-05-06", "close": 25.74, "volume": 92746.0}, {"date": "2024-05-07", "close": 25.56, "volume": 99623.0}, {"date": "2024-05-08", "close": 25.55, "volume": 417913.0}, {"date": "2024-05-09", "close": 26.31, "volume": 100255.0}, {"date": "2024-05-10", "close": 26.02, "volume": 166481.0}, {"date": "2024-05-13", "close": 26.54, "volume": 167160.0}, {"date": "2024-05-14", "close": 26.54, "volume": 100811.0}, {"date": "2024-05-15", "close": 26.44, "volume": 154630.0}, {"date": "2024-05-16", "close": 26.69, "volume": 97756.0}, {"date": "2024-05-17", "close": 27.07, "volume": 138357.0}, {"date": "2024-05-20", "close": 26.56, "volume": 54537.0}, {"date": "2024-05-21", "close": 26.56, "volume": 64268.0}, {"date": "2024-05-22", "close": 26.4, "volume": 75319.0}, {"date": "2024-05-23", "close": 26.48, "volume": 88066.0}, {"date": "2024-05-24", "close": 26.72, "volume": 95702.0}, {"date": "2024-05-28", "close": 26.63, "volume": 68262.0}, {"date": "2024-05-29", "close": 26.21, "volume": 138198.0}, {"date": "2024-05-30", "close": 26.62, "volume": 79463.0}, {"date": "2024-05-31", "close": 26.89, "volume": 567143.0}, {"date": "2024-06-03", "close": 26.44, "volume": 144470.0}, {"date": "2024-06-04", "close": 27.94, "volume": 338440.0}, {"date": "2024-06-05", "close": 28.63, "volume": 274554.0}, {"date": "2024-06-06", "close": 28.81, "volume": 101226.0}, {"date": "2024-06-07", "close": 28.34, "volume": 102927.0}, {"date": "2024-06-10", "close": 28.4, "volume": 123547.0}, {"date": "2024-06-11", "close": 27.91, "volume": 80763.0}, {"date": "2024-06-12", "close": 29.0, "volume": 232422.0}, {"date": "2024-06-13", "close": 29.13, "volume": 166568.0}, {"date": "2024-06-14", "close": 28.12, "volume": 102933.0}, {"date": "2024-06-17", "close": 27.54, "volume": 77830.0}, {"date": "2024-06-18", "close": 27.33, "volume": 77619.0}, {"date": "2024-06-20", "close": 26.92, "volume": 57611.0}, {"date": "2024-06-21", "close": 27.28, "volume": 178812.0}, {"date": "2024-06-24", "close": 27.37, "volume": 90147.0}, {"date": "2024-06-25", "close": 27.08, "volume": 81458.0}, {"date": "2024-06-26", "close": 26.9, "volume": 135934.0}, {"date": "2024-06-27", "close": 26.93, "volume": 152076.0}, {"date": "2024-06-28", "close": 26.84, "volume": 351259.0}, {"date": "2024-07-01", "close": 26.51, "volume": 67621.0}, {"date": "2024-07-02", "close": 27.39, "volume": 147716.0}, {"date": "2024-07-03", "close": 27.18, "volume": 60205.0}, {"date": "2024-07-05", "close": 26.18, "volume": 92590.0}, {"date": "2024-07-08", "close": 26.31, "volume": 68124.0}, {"date": "2024-07-09", "close": 26.02, "volume": 49694.0}, {"date": "2024-07-10", "close": 26.28, "volume": 34229.0}, {"date": "2024-07-11", "close": 27.45, "volume": 114089.0}, {"date": "2024-07-12", "close": 27.66, "volume": 118553.0}, {"date": "2024-07-15", "close": 28.2, "volume": 102837.0}, {"date": "2024-07-16", "close": 28.82, "volume": 123918.0}, {"date": "2024-07-17", "close": 29.07, "volume": 123054.0}, {"date": "2024-07-18", "close": 29.34, "volume": 102262.0}, {"date": "2024-07-19", "close": 30.02, "volume": 184974.0}, {"date": "2024-07-22", "close": 30.39, "volume": 137270.0}, {"date": "2024-07-23", "close": 30.55, "volume": 84878.0}, {"date": "2024-07-24", "close": 30.38, "volume": 64674.0}, {"date": "2024-07-25", "close": 30.92, "volume": 113259.0}, {"date": "2024-07-26", "close": 31.59, "volume": 108000.0}, {"date": "2024-07-29", "close": 31.78, "volume": 85195.0}, {"date": "2024-07-30", "close": 31.98, "volume": 324107.0}, {"date": "2024-07-31", "close": 32.06, "volume": 134268.0}, {"date": "2024-08-01", "close": 32.39, "volume": 271052.0}, {"date": "2024-08-02", "close": 31.1, "volume": 160095.0}, {"date": "2024-08-05", "close": 29.14, "volume": 153785.0}, {"date": "2024-08-06", "close": 29.4, "volume": 110799.0}, {"date": "2024-08-07", "close": 28.89, "volume": 81318.0}, {"date": "2024-08-08", "close": 30.0, "volume": 79025.0}, {"date": "2024-08-09", "close": 30.01, "volume": 203142.0}, {"date": "2024-08-12", "close": 29.99, "volume": 93437.0}, {"date": "2024-08-13", "close": 30.34, "volume": 154359.0}, {"date": "2024-08-14", "close": 30.2, "volume": 95714.0}, {"date": "2024-08-15", "close": 31.14, "volume": 104979.0}, {"date": "2024-08-16", "close": 31.43, "volume": 132254.0}, {"date": "2024-08-19", "close": 31.3, "volume": 80542.0}, {"date": "2024-08-20", "close": 31.33, "volume": 73627.0}, {"date": "2024-08-21", "close": 31.44, "volume": 52010.0}, {"date": "2024-08-22", "close": 31.35, "volume": 76167.0}, {"date": "2024-08-23", "close": 32.3, "volume": 87942.0}, {"date": "2024-08-26", "close": 32.52, "volume": 129422.0}, {"date": "2024-08-27", "close": 32.66, "volume": 69704.0}, {"date": "2024-08-28", "close": 32.88, "volume": 96508.0}, {"date": "2024-08-29", "close": 32.89, "volume": 89580.0}, {"date": "2024-08-30", "close": 33.15, "volume": 173153.0}, {"date": "2024-09-03", "close": 32.81, "volume": 91631.0}, {"date": "2024-09-04", "close": 33.01, "volume": 92675.0}, {"date": "2024-09-05", "close": 33.02, "volume": 88849.0}, {"date": "2024-09-06", "close": 32.33, "volume": 104267.0}, {"date": "2024-09-09", "close": 32.2, "volume": 78044.0}, {"date": "2024-09-10", "close": 32.33, "volume": 80203.0}, {"date": "2024-09-11", "close": 32.1, "volume": 69730.0}, {"date": "2024-09-12", "close": 32.38, "volume": 70281.0}, {"date": "2024-09-13", "close": 33.02, "volume": 114313.0}, {"date": "2024-09-16", "close": 32.9, "volume": 113425.0}, {"date": "2024-09-17", "close": 33.16, "volume": 130900.0}, {"date": "2024-09-18", "close": 32.85, "volume": 85747.0}, {"date": "2024-09-19", "close": 33.38, "volume": 101510.0}, {"date": "2024-09-20", "close": 32.93, "volume": 269124.0}, {"date": "2024-09-23", "close": 32.95, "volume": 78635.0}, {"date": "2024-09-24", "close": 33.08, "volume": 66183.0}, {"date": "2024-09-25", "close": 32.78, "volume": 69037.0}, {"date": "2024-09-26", "close": 32.91, "volume": 68193.0}, {"date": "2024-09-27", "close": 32.82, "volume": 54985.0}, {"date": "2024-09-30", "close": 32.83, "volume": 76224.0}, {"date": "2024-10-01", "close": 32.75, "volume": 71239.0}, {"date": "2024-10-02", "close": 32.43, "volume": 50201.0}, {"date": "2024-10-03", "close": 31.71, "volume": 54779.0}, {"date": "2024-10-04", "close": 31.92, "volume": 48814.0}, {"date": "2024-10-07", "close": 31.2, "volume": 70620.0}, {"date": "2024-10-08", "close": 30.68, "volume": 133338.0}, {"date": "2024-10-09", "close": 30.35, "volume": 71185.0}, {"date": "2024-10-10", "close": 30.67, "volume": 66682.0}, {"date": "2024-10-11", "close": 30.84, "volume": 38676.0}, {"date": "2024-10-14", "close": 30.86, "volume": 28959.0}, {"date": "2024-10-15", "close": 31.01, "volume": 52358.0}, {"date": "2024-10-16", "close": 31.46, "volume": 74521.0}, {"date": "2024-10-17", "close": 32.35, "volume": 83032.0}, {"date": "2024-10-18", "close": 32.35, "volume": 75361.0}, {"date": "2024-10-21", "close": 32.09, "volume": 52714.0}, {"date": "2024-10-22", "close": 32.0, "volume": 128800.0}, {"date": "2024-10-23", "close": 32.29, "volume": 67349.0}, {"date": "2024-10-24", "close": 32.11, "volume": 89163.0}, {"date": "2024-10-25", "close": 32.09, "volume": 49229.0}, {"date": "2024-10-28", "close": 32.64, "volume": 52565.0}, {"date": "2024-10-29", "close": 32.59, "volume": 35515.0}, {"date": "2024-10-30", "close": 32.66, "volume": 60629.0}, {"date": "2024-10-31", "close": 37.39, "volume": 365751.0}, {"date": "2024-11-01", "close": 36.89, "volume": 154283.0}, {"date": "2024-11-04", "close": 37.54, "volume": 114201.0}, {"date": "2024-11-05", "close": 37.97, "volume": 104973.0}, {"date": "2024-11-06", "close": 39.82, "volume": 189962.0}, {"date": "2024-11-07", "close": 39.34, "volume": 69422.0}, {"date": "2024-11-08", "close": 39.39, "volume": 78877.0}, {"date": "2024-11-11", "close": 39.94, "volume": 102633.0}, {"date": "2024-11-12", "close": 39.5, "volume": 65543.0}, {"date": "2024-11-13", "close": 38.57, "volume": 53384.0}, {"date": "2024-11-14", "close": 38.15, "volume": 60149.0}, {"date": "2024-11-15", "close": 38.1, "volume": 93482.0}, {"date": "2024-11-18", "close": 38.85, "volume": 100251.0}, {"date": "2024-11-19", "close": 38.8, "volume": 70070.0}, {"date": "2024-11-20", "close": 38.25, "volume": 56917.0}, {"date": "2024-11-21", "close": 38.96, "volume": 67362.0}, {"date": "2024-11-22", "close": 39.21, "volume": 52877.0}, {"date": "2024-11-25", "close": 40.65, "volume": 156705.0}, {"date": "2024-11-26", "close": 40.0, "volume": 58903.0}, {"date": "2024-11-27", "close": 40.39, "volume": 97926.0}, {"date": "2024-11-29", "close": 40.55, "volume": 51401.0}, {"date": "2024-12-02", "close": 40.47, "volume": 59744.0}, {"date": "2024-12-03", "close": 40.42, "volume": 73069.0}, {"date": "2024-12-04", "close": 40.55, "volume": 47123.0}, {"date": "2024-12-05", "close": 39.81, "volume": 72382.0}, {"date": "2024-12-06", "close": 39.75, "volume": 53289.0}, {"date": "2024-12-09", "close": 39.88, "volume": 175422.0}, {"date": "2024-12-10", "close": 39.74, "volume": 63366.0}, {"date": "2024-12-11", "close": 39.96, "volume": 81738.0}, {"date": "2024-12-12", "close": 39.76, "volume": 38099.0}, {"date": "2024-12-13", "close": 40.5, "volume": 102270.0}, {"date": "2024-12-16", "close": 40.81, "volume": 161207.0}, {"date": "2024-12-17", "close": 41.08, "volume": 90999.0}, {"date": "2024-12-18", "close": 40.06, "volume": 131369.0}, {"date": "2024-12-19", "close": 40.22, "volume": 136334.0}, {"date": "2024-12-20", "close": 40.48, "volume": 259276.0}, {"date": "2024-12-23", "close": 40.09, "volume": 77649.0}, {"date": "2024-12-24", "close": 40.32, "volume": 26097.0}, {"date": "2024-12-26", "close": 40.45, "volume": 58048.0}, {"date": "2024-12-27", "close": 39.89, "volume": 64737.0}, {"date": "2024-12-30", "close": 39.65, "volume": 46400.0}, {"date": "2024-12-31", "close": 39.85, "volume": 65858.0}, {"date": "2025-01-02", "close": 39.02, "volume": 80324.0}, {"date": "2025-01-03", "close": 39.16, "volume": 53686.0}, {"date": "2025-01-06", "close": 39.3, "volume": 63423.0}, {"date": "2025-01-07", "close": 38.92, "volume": 167087.0}, {"date": "2025-01-08", "close": 39.35, "volume": 89290.0}, {"date": "2025-01-10", "close": 38.63, "volume": 108409.0}, {"date": "2025-01-13", "close": 39.18, "volume": 61550.0}, {"date": "2025-01-14", "close": 39.68, "volume": 94930.0}, {"date": "2025-01-15", "close": 40.08, "volume": 150918.0}, {"date": "2025-01-16", "close": 39.83, "volume": 69562.0}, {"date": "2025-01-17", "close": 40.12, "volume": 99226.0}, {"date": "2025-01-21", "close": 40.6, "volume": 102607.0}, {"date": "2025-01-22", "close": 39.67, "volume": 61048.0}, {"date": "2025-01-23", "close": 39.32, "volume": 55098.0}, {"date": "2025-01-24", "close": 39.63, "volume": 48592.0}, {"date": "2025-01-27", "close": 40.39, "volume": 73910.0}, {"date": "2025-01-28", "close": 40.5, "volume": 43248.0}, {"date": "2025-01-29", "close": 41.73, "volume": 1035695.0}, {"date": "2025-01-30", "close": 41.55, "volume": 233119.0}, {"date": "2025-01-31", "close": 40.95, "volume": 144473.0}, {"date": "2025-02-03", "close": 40.45, "volume": 334800.0}, {"date": "2025-02-04", "close": 40.87, "volume": 147248.0}, {"date": "2025-02-05", "close": 40.82, "volume": 128304.0}, {"date": "2025-02-06", "close": 41.52, "volume": 99967.0}, {"date": "2025-02-07", "close": 40.99, "volume": 155258.0}, {"date": "2025-02-10", "close": 40.86, "volume": 91556.0}, {"date": "2025-02-11", "close": 41.08, "volume": 56745.0}, {"date": "2025-02-12", "close": 40.8, "volume": 119083.0}, {"date": "2025-02-13", "close": 42.2, "volume": 154319.0}, {"date": "2025-02-14", "close": 41.2, "volume": 164078.0}, {"date": "2025-02-18", "close": 40.95, "volume": 74276.0}, {"date": "2025-02-19", "close": 41.54, "volume": 102489.0}, {"date": "2025-02-20", "close": 41.0, "volume": 79884.0}, {"date": "2025-02-21", "close": 40.75, "volume": 99783.0}, {"date": "2025-02-24", "close": 40.7, "volume": 86366.0}, {"date": "2025-02-25", "close": 40.91, "volume": 81407.0}, {"date": "2025-02-26", "close": 41.17, "volume": 73340.0}, {"date": "2025-02-27", "close": 39.68, "volume": 312939.0}, {"date": "2025-02-28", "close": 40.11, "volume": 134926.0}, {"date": "2025-03-03", "close": 39.73, "volume": 239006.0}, {"date": "2025-03-04", "close": 38.78, "volume": 193763.0}, {"date": "2025-03-05", "close": 38.48, "volume": 97532.0}, {"date": "2025-03-06", "close": 38.52, "volume": 109501.0}, {"date": "2025-03-07", "close": 38.59, "volume": 107193.0}, {"date": "2025-03-10", "close": 39.0, "volume": 192123.0}, {"date": "2025-03-11", "close": 38.02, "volume": 130889.0}, {"date": "2025-03-12", "close": 37.48, "volume": 98503.0}, {"date": "2025-03-13", "close": 37.15, "volume": 76030.0}, {"date": "2025-03-14", "close": 37.64, "volume": 98785.0}, {"date": "2025-03-17", "close": 37.92, "volume": 84036.0}, {"date": "2025-03-18", "close": 38.42, "volume": 144357.0}, {"date": "2025-03-19", "close": 38.56, "volume": 128372.0}, {"date": "2025-03-20", "close": 38.32, "volume": 102891.0}, {"date": "2025-03-21", "close": 38.3, "volume": 177326.0}, {"date": "2025-03-24", "close": 38.46, "volume": 88196.0}, {"date": "2025-03-25", "close": 38.13, "volume": 48353.0}, {"date": "2025-03-26", "close": 38.59, "volume": 79899.0}, {"date": "2025-03-27", "close": 38.84, "volume": 61919.0}, {"date": "2025-03-28", "close": 38.81, "volume": 82281.0}, {"date": "2025-03-31", "close": 38.75, "volume": 120500.0}, {"date": "2025-04-01", "close": 38.68, "volume": 72112.0}, {"date": "2025-04-02", "close": 39.61, "volume": 88201.0}, {"date": "2025-04-03", "close": 38.61, "volume": 133724.0}, {"date": "2025-04-04", "close": 37.51, "volume": 125188.0}, {"date": "2025-04-07", "close": 36.97, "volume": 206604.0}, {"date": "2025-04-08", "close": 36.26, "volume": 124439.0}, {"date": "2025-04-09", "close": 37.05, "volume": 265993.0}, {"date": "2025-04-10", "close": 36.93, "volume": 264164.0}, {"date": "2025-04-11", "close": 37.78, "volume": 240394.0}, {"date": "2025-04-14", "close": 38.45, "volume": 88409.0}, {"date": "2025-04-15", "close": 38.83, "volume": 109909.0}, {"date": "2025-04-16", "close": 38.8, "volume": 114686.0}, {"date": "2025-04-17", "close": 39.48, "volume": 122205.0}, {"date": "2025-04-21", "close": 38.48, "volume": 79625.0}, {"date": "2025-04-22", "close": 39.59, "volume": 57029.0}, {"date": "2025-04-23", "close": 39.77, "volume": 115112.0}, {"date": "2025-04-24", "close": 39.07, "volume": 76202.0}, {"date": "2025-04-25", "close": 39.58, "volume": 52640.0}, {"date": "2025-04-28", "close": 39.98, "volume": 140761.0}, {"date": "2025-04-29", "close": 40.38, "volume": 66241.0}, {"date": "2025-04-30", "close": 39.96, "volume": 100667.0}, {"date": "2025-05-01", "close": 39.74, "volume": 165240.0}, {"date": "2025-05-02", "close": 40.35, "volume": 111471.0}, {"date": "2025-05-05", "close": 39.81, "volume": 88342.0}, {"date": "2025-05-06", "close": 40.42, "volume": 306330.0}, {"date": "2025-05-07", "close": 40.91, "volume": 123838.0}, {"date": "2025-05-08", "close": 40.97, "volume": 122003.0}, {"date": "2025-05-09", "close": 41.49, "volume": 152783.0}, {"date": "2025-05-12", "close": 41.58, "volume": 103473.0}, {"date": "2025-05-13", "close": 42.33, "volume": 113189.0}, {"date": "2025-05-14", "close": 41.58, "volume": 113892.0}, {"date": "2025-05-15", "close": 43.4, "volume": 164055.0}, {"date": "2025-05-16", "close": 43.85, "volume": 158379.0}, {"date": "2025-05-19", "close": 43.7, "volume": 79858.0}, {"date": "2025-05-20", "close": 43.47, "volume": 138029.0}, {"date": "2025-05-21", "close": 42.99, "volume": 74034.0}, {"date": "2025-05-22", "close": 42.17, "volume": 51693.0}, {"date": "2025-05-23", "close": 42.19, "volume": 60671.0}, {"date": "2025-05-27", "close": 43.55, "volume": 84137.0}, {"date": "2025-05-28", "close": 43.33, "volume": 53443.0}, {"date": "2025-05-29", "close": 43.42, "volume": 70624.0}, {"date": "2025-05-30", "close": 43.5, "volume": 62828.0}, {"date": "2025-06-02", "close": 43.62, "volume": 60596.0}, {"date": "2025-06-03", "close": 44.1, "volume": 117759.0}, {"date": "2025-06-04", "close": 44.67, "volume": 96773.0}, {"date": "2025-06-05", "close": 44.57, "volume": 67583.0}, {"date": "2025-06-06", "close": 45.03, "volume": 108893.0}, {"date": "2025-06-09", "close": 45.15, "volume": 96221.0}, {"date": "2025-06-10", "close": 45.43, "volume": 128082.0}, {"date": "2025-06-11", "close": 44.6, "volume": 169543.0}, {"date": "2025-06-12", "close": 44.95, "volume": 51808.0}, {"date": "2025-06-13", "close": 43.93, "volume": 66642.0}, {"date": "2025-06-16", "close": 44.05, "volume": 66613.0}, {"date": "2025-06-17", "close": 43.82, "volume": 74557.0}, {"date": "2025-06-18", "close": 44.42, "volume": 103848.0}, {"date": "2025-06-20", "close": 43.77, "volume": 113342.0}, {"date": "2025-06-23", "close": 44.14, "volume": 70354.0}, {"date": "2025-06-24", "close": 44.21, "volume": 44576.0}, {"date": "2025-06-25", "close": 44.24, "volume": 82185.0}, {"date": "2025-06-26", "close": 45.52, "volume": 92599.0}, {"date": "2025-06-27", "close": 46.06, "volume": 285423.0}, {"date": "2025-06-30", "close": 45.74, "volume": 108386.0}, {"date": "2025-07-01", "close": 46.11, "volume": 59826.0}, {"date": "2025-07-02", "close": 46.45, "volume": 57726.0}, {"date": "2025-07-03", "close": 46.91, "volume": 65375.0}, {"date": "2025-07-07", "close": 46.26, "volume": 72743.0}, {"date": "2025-07-08", "close": 46.43, "volume": 66966.0}, {"date": "2025-07-09", "close": 46.85, "volume": 60784.0}, {"date": "2025-07-10", "close": 46.84, "volume": 84292.0}, {"date": "2025-07-11", "close": 46.4, "volume": 57791.0}, {"date": "2025-07-14", "close": 46.93, "volume": 61666.0}, {"date": "2025-07-15", "close": 45.81, "volume": 101213.0}, {"date": "2025-07-16", "close": 46.76, "volume": 59597.0}, {"date": "2025-07-17", "close": 46.81, "volume": 52570.0}, {"date": "2025-07-18", "close": 46.61, "volume": 90616.0}, {"date": "2025-07-21", "close": 45.79, "volume": 76234.0}, {"date": "2025-07-22", "close": 46.42, "volume": 83315.0}, {"date": "2025-07-23", "close": 46.05, "volume": 67785.0}, {"date": "2025-07-24", "close": 45.29, "volume": 75039.0}, {"date": "2025-07-25", "close": 45.18, "volume": 68488.0}, {"date": "2025-07-28", "close": 45.4, "volume": 56928.0}, {"date": "2025-07-29", "close": 44.88, "volume": 51390.0}, {"date": "2025-07-30", "close": 44.77, "volume": 61146.0}, {"date": "2025-07-31", "close": 44.92, "volume": 72533.0}, {"date": "2025-08-01", "close": 45.22, "volume": 81082.0}, {"date": "2025-08-04", "close": 45.48, "volume": 63335.0}, {"date": "2025-08-05", "close": 45.51, "volume": 73467.0}, {"date": "2025-08-06", "close": 46.21, "volume": 102918.0}, {"date": "2025-08-07", "close": 47.95, "volume": 246858.0}, {"date": "2025-08-08", "close": 48.16, "volume": 150995.0}, {"date": "2025-08-11", "close": 47.49, "volume": 164479.0}, {"date": "2025-08-12", "close": 48.29, "volume": 121916.0}, {"date": "2025-08-13", "close": 47.94, "volume": 215904.0}, {"date": "2025-08-14", "close": 46.5, "volume": 284478.0}, {"date": "2025-08-15", "close": 45.89, "volume": 134989.0}, {"date": "2025-08-18", "close": 45.43, "volume": 84816.0}, {"date": "2025-08-19", "close": 45.81, "volume": 65077.0}, {"date": "2025-08-20", "close": 45.13, "volume": 67058.0}, {"date": "2025-08-21", "close": 45.16, "volume": 66615.0}, {"date": "2025-08-22", "close": 45.59, "volume": 77570.0}, {"date": "2025-08-25", "close": 44.53, "volume": 105898.0}, {"date": "2025-08-26", "close": 44.83, "volume": 87030.0}, {"date": "2025-08-27", "close": 44.5, "volume": 93522.0}, {"date": "2025-08-28", "close": 43.88, "volume": 119931.0}, {"date": "2025-08-29", "close": 43.78, "volume": 185234.0}, {"date": "2025-09-02", "close": 42.58, "volume": 86960.0}, {"date": "2025-09-03", "close": 42.42, "volume": 75229.0}, {"date": "2025-09-04", "close": 43.3, "volume": 86580.0}, {"date": "2025-09-05", "close": 42.74, "volume": 88003.0}, {"date": "2025-09-08", "close": 43.4, "volume": 93651.0}, {"date": "2025-09-09", "close": 42.64, "volume": 87253.0}, {"date": "2025-09-10", "close": 41.55, "volume": 121151.0}, {"date": "2025-09-11", "close": 42.74, "volume": 130384.0}, {"date": "2025-09-12", "close": 42.69, "volume": 77639.0}, {"date": "2025-09-15", "close": 42.69, "volume": 76775.0}, {"date": "2025-09-16", "close": 42.95, "volume": 69649.0}, {"date": "2025-09-17", "close": 43.13, "volume": 87718.0}, {"date": "2025-09-18", "close": 44.49, "volume": 246982.0}, {"date": "2025-09-19", "close": 44.0, "volume": 331165.0}, {"date": "2025-09-22", "close": 45.32, "volume": 114177.0}, {"date": "2025-09-23", "close": 44.89, "volume": 150980.0}, {"date": "2025-09-24", "close": 44.77, "volume": 65753.0}, {"date": "2025-09-25", "close": 44.5, "volume": 54917.0}, {"date": "2025-09-26", "close": 45.11, "volume": 81508.0}, {"date": "2025-09-29", "close": 45.12, "volume": 74295.0}, {"date": "2025-09-30", "close": 44.54, "volume": 64679.0}, {"date": "2025-10-01", "close": 44.37, "volume": 90914.0}, {"date": "2025-10-02", "close": 46.91, "volume": 251926.0}, {"date": "2025-10-03", "close": 47.84, "volume": 106365.0}, {"date": "2025-10-06", "close": 47.27, "volume": 64534.0}, {"date": "2025-10-07", "close": 45.87, "volume": 72843.0}, {"date": "2025-10-08", "close": 45.36, "volume": 56740.0}, {"date": "2025-10-09", "close": 45.04, "volume": 41800.0}, {"date": "2025-10-10", "close": 44.05, "volume": 77191.0}, {"date": "2025-10-13", "close": 44.1, "volume": 72383.0}, {"date": "2025-10-14", "close": 44.69, "volume": 73870.0}, {"date": "2025-10-15", "close": 45.05, "volume": 59915.0}, {"date": "2025-10-16", "close": 44.13, "volume": 48958.0}, {"date": "2025-10-17", "close": 44.46, "volume": 52564.0}, {"date": "2025-10-20", "close": 44.99, "volume": 76027.0}, {"date": "2025-10-21", "close": 45.39, "volume": 51180.0}, {"date": "2025-10-22", "close": 45.26, "volume": 52935.0}, {"date": "2025-10-23", "close": 45.19, "volume": 144706.0}, {"date": "2025-10-24", "close": 45.47, "volume": 69689.0}, {"date": "2025-10-27", "close": 45.8, "volume": 62725.0}, {"date": "2025-10-28", "close": 45.01, "volume": 41800.0}, {"date": "2025-10-29", "close": 44.17, "volume": 67979.0}, {"date": "2025-10-30", "close": 45.07, "volume": 95757.0}, {"date": "2025-10-31", "close": 44.7, "volume": 63147.0}, {"date": "2025-11-03", "close": 44.09, "volume": 51866.0}, {"date": "2025-11-04", "close": 42.91, "volume": 132808.0}, {"date": "2025-11-05", "close": 43.59, "volume": 86393.0}, {"date": "2025-11-06", "close": 41.81, "volume": 170110.0}, {"date": "2025-11-07", "close": 41.11, "volume": 98034.0}, {"date": "2025-11-10", "close": 41.34, "volume": 74458.0}, {"date": "2025-11-11", "close": 41.67, "volume": 71213.0}, {"date": "2025-11-12", "close": 41.48, "volume": 67406.0}, {"date": "2025-11-13", "close": 41.57, "volume": 58329.0}, {"date": "2025-11-14", "close": 41.29, "volume": 68407.0}, {"date": "2025-11-17", "close": 40.73, "volume": 76019.0}, {"date": "2025-11-18", "close": 40.84, "volume": 67259.0}, {"date": "2025-11-19", "close": 41.09, "volume": 85246.0}, {"date": "2025-11-20", "close": 41.18, "volume": 55524.0}, {"date": "2025-11-21", "close": 42.32, "volume": 73249.0}, {"date": "2025-11-24", "close": 41.92, "volume": 84739.0}, {"date": "2025-11-25", "close": 42.65, "volume": 65504.0}, {"date": "2025-11-26", "close": 42.94, "volume": 62050.0}, {"date": "2025-11-28", "close": 43.3, "volume": 36701.0}, {"date": "2025-12-01", "close": 42.69, "volume": 117215.0}, {"date": "2025-12-02", "close": 42.04, "volume": 87953.0}, {"date": "2025-12-03", "close": 42.26, "volume": 70817.0}, {"date": "2025-12-04", "close": 41.85, "volume": 56800.0}, {"date": "2025-12-05", "close": 41.89, "volume": 41421.0}, {"date": "2025-12-08", "close": 41.81, "volume": 63907.0}, {"date": "2025-12-09", "close": 41.86, "volume": 62781.0}, {"date": "2025-12-10", "close": 42.34, "volume": 65860.0}, {"date": "2025-12-11", "close": 43.54, "volume": 58355.0}, {"date": "2025-12-12", "close": 43.91, "volume": 77388.0}, {"date": "2025-12-15", "close": 44.13, "volume": 54012.0}, {"date": "2025-12-16", "close": 43.88, "volume": 57580.0}, {"date": "2025-12-17", "close": 43.19, "volume": 68208.0}, {"date": "2025-12-18", "close": 43.61, "volume": 74554.0}, {"date": "2025-12-19", "close": 43.26, "volume": 128697.0}, {"date": "2025-12-22", "close": 42.93, "volume": 78133.0}, {"date": "2025-12-23", "close": 42.5, "volume": 41271.0}, {"date": "2025-12-24", "close": 42.33, "volume": 28045.0}, {"date": "2025-12-26", "close": 42.11, "volume": 37890.0}, {"date": "2025-12-29", "close": 42.98, "volume": 114978.0}, {"date": "2025-12-30", "close": 43.07, "volume": 142392.0}, {"date": "2025-12-31", "close": 42.3, "volume": 104333.0}, {"date": "2026-01-02", "close": 41.5, "volume": 113395.0}, {"date": "2026-01-05", "close": 41.93, "volume": 60875.0}, {"date": "2026-01-06", "close": 42.5, "volume": 53743.0}, {"date": "2026-01-07", "close": 42.26, "volume": 59276.0}, {"date": "2026-01-08", "close": 43.04, "volume": 50652.0}, {"date": "2026-01-09", "close": 44.23, "volume": 49738.0}, {"date": "2026-01-12", "close": 44.0, "volume": 54975.0}, {"date": "2026-01-13", "close": 43.39, "volume": 86516.0}, {"date": "2026-01-14", "close": 43.44, "volume": 88232.0}, {"date": "2026-01-15", "close": 44.03, "volume": 108894.0}, {"date": "2026-01-16", "close": 43.98, "volume": 71691.0}, {"date": "2026-01-20", "close": 42.73, "volume": 79363.0}, {"date": "2026-01-21", "close": 42.87, "volume": 66358.0}, {"date": "2026-01-22", "close": 43.18, "volume": 75631.0}, {"date": "2026-01-23", "close": 42.95, "volume": 158665.0}, {"date": "2026-01-26", "close": 42.94, "volume": 103868.0}, {"date": "2026-01-27", "close": 42.11, "volume": 64644.0}, {"date": "2026-01-28", "close": 41.7, "volume": 70679.0}, {"date": "2026-01-29", "close": 42.48, "volume": 52515.0}, {"date": "2026-01-30", "close": 42.91, "volume": 82866.0}, {"date": "2026-02-02", "close": 43.49, "volume": 121128.0}, {"date": "2026-02-03", "close": 42.98, "volume": 121621.0}, {"date": "2026-02-04", "close": 43.22, "volume": 163288.0}, {"date": "2026-02-05", "close": 44.3, "volume": 180776.0}, {"date": "2026-02-06", "close": 44.32, "volume": 104841.0}, {"date": "2026-02-09", "close": 44.09, "volume": 61517.0}, {"date": "2026-02-10", "close": 44.19, "volume": 58306.0}, {"date": "2026-02-11", "close": 44.16, "volume": 72692.0}, {"date": "2026-02-12", "close": 43.37, "volume": 81901.0}, {"date": "2026-02-13", "close": 43.16, "volume": 109698.0}, {"date": "2026-02-17", "close": 43.92, "volume": 90753.0}, {"date": "2026-02-18", "close": 44.32, "volume": 57188.0}, {"date": "2026-02-19", "close": 44.22, "volume": 74984.0}, {"date": "2026-02-20", "close": 44.86, "volume": 116170.0}, {"date": "2026-02-23", "close": 44.18, "volume": 68213.0}, {"date": "2026-02-24", "close": 44.52, "volume": 57238.0}, {"date": "2026-02-25", "close": 44.08, "volume": 52089.0}, {"date": "2026-02-26", "close": 45.19, "volume": 93671.0}, {"date": "2026-02-27", "close": 46.07, "volume": 140001.0}, {"date": "2026-03-02", "close": 45.51, "volume": 109519.0}, {"date": "2026-03-03", "close": 45.57, "volume": 91408.0}, {"date": "2026-03-04", "close": 45.05, "volume": 110687.0}, {"date": "2026-03-05", "close": 43.99, "volume": 68740.0}, {"date": "2026-03-06", "close": 43.45, "volume": 91467.0}, {"date": "2026-03-09", "close": 43.21, "volume": 120470.0}, {"date": "2026-03-10", "close": 43.06, "volume": 81037.0}, {"date": "2026-03-11", "close": 42.74, "volume": 89148.0}, {"date": "2026-03-12", "close": 41.87, "volume": 62233.0}, {"date": "2026-03-13", "close": 41.95, "volume": 87622.0}, {"date": "2026-03-16", "close": 42.48, "volume": 66457.0}, {"date": "2026-03-17", "close": 42.57, "volume": 77164.0}, {"date": "2026-03-18", "close": 41.62, "volume": 84576.0}, {"date": "2026-03-19", "close": 42.1, "volume": 110732.0}, {"date": "2026-03-20", "close": 41.65, "volume": 121223.0}, {"date": "2026-03-23", "close": 43.18, "volume": 105345.0}, {"date": "2026-03-24", "close": 43.08, "volume": 55331.0}, {"date": "2026-03-25", "close": 44.07, "volume": 113021.0}, {"date": "2026-03-26", "close": 44.7, "volume": 200729.0}, {"date": "2026-03-27", "close": 44.62, "volume": 195228.0}, {"date": "2026-03-30", "close": 44.83, "volume": 98959.0}, {"date": "2026-03-31", "close": 45.66, "volume": 148832.0}, {"date": "2026-04-01", "close": 45.47, "volume": 50705.0}, {"date": "2026-04-02", "close": 46.48, "volume": 113422.0}, {"date": "2026-04-06", "close": 45.73, "volume": 80320.0}, {"date": "2026-04-07", "close": 46.34, "volume": 115515.0}, {"date": "2026-04-08", "close": 47.5, "volume": 85845.0}, {"date": "2026-04-09", "close": 48.59, "volume": 131947.0}, {"date": "2026-04-10", "close": 48.15, "volume": 82056.0}, {"date": "2026-04-13", "close": 48.06, "volume": 93339.0}, {"date": "2026-04-14", "close": 47.61, "volume": 45716.0}, {"date": "2026-04-15", "close": 46.77, "volume": 78784.0}, {"date": "2026-04-16", "close": 47.83, "volume": 62375.0}, {"date": "2026-04-17", "close": 48.65, "volume": 60430.0}, {"date": "2026-04-20", "close": 48.7, "volume": 92531.0}, {"date": "2026-04-21", "close": 48.37, "volume": 76670.0}, {"date": "2026-04-22", "close": 48.15, "volume": 47885.0}, {"date": "2026-04-23", "close": 50.48, "volume": 146448.0}, {"date": "2026-04-24", "close": 51.25, "volume": 129868.0}, {"date": "2026-04-27", "close": 51.65, "volume": 135085.0}, {"date": "2026-04-28", "close": 50.22, "volume": 64330.0}, {"date": "2026-04-29", "close": 49.17, "volume": 58114.0}, {"date": "2026-04-30", "close": 49.1, "volume": 68465.0}, {"date": "2026-05-01", "close": 49.19, "volume": 58904.0}, {"date": "2026-05-04", "close": 47.26, "volume": 176989.0}, {"date": "2026-05-05", "close": 47.48, "volume": 69362.0}, {"date": "2026-05-06", "close": 46.57, "volume": 141274.0}, {"date": "2026-05-07", "close": 44.6, "volume": 352647.0}, {"date": "2026-05-08", "close": 45.46, "volume": 103557.0}, {"date": "2026-05-11", "close": 44.75, "volume": 78958.0}, {"date": "2026-05-12", "close": 43.37, "volume": 77226.0}, {"date": "2026-05-13", "close": 43.11, "volume": 76948.0}, {"date": "2026-05-14", "close": 43.72, "volume": 61156.0}, {"date": "2026-05-15", "close": 43.22, "volume": 134368.0}, {"date": "2026-05-18", "close": 43.86, "volume": 96922.0}, {"date": "2026-05-19", "close": 44.07, "volume": 62965.0}, {"date": "2026-05-20", "close": 44.57, "volume": 63782.0}, {"date": "2026-05-21", "close": 43.89, "volume": 68606.0}, {"date": "2026-05-22", "close": 43.73, "volume": 94632.0}, {"date": "2026-05-26", "close": 44.2, "volume": 94637.0}, {"date": "2026-05-27", "close": 43.28, "volume": 123306.0}, {"date": "2026-05-28", "close": 42.49, "volume": 182628.0}, {"date": "2026-05-29", "close": 41.19, "volume": 87893.0}, {"date": "2026-06-01", "close": 40.51, "volume": 104623.0}, {"date": "2026-06-02", "close": 39.24, "volume": 105076.0}, {"date": "2026-06-03", "close": 37.32, "volume": 296925.0}, {"date": "2026-06-04", "close": 37.55, "volume": 103836.0}, {"date": "2026-06-05", "close": 37.53, "volume": 114523.0}, {"date": "2026-06-08", "close": 37.82, "volume": 117150.0}, {"date": "2026-06-09", "close": 38.49, "volume": 152266.0}, {"date": "2026-06-10", "close": 40.0, "volume": 292652.0}, {"date": "2026-06-11", "close": 39.65, "volume": 194045.0}, {"date": "2026-06-12", "close": 40.34, "volume": 108180.0}, {"date": "2026-06-15", "close": 38.59, "volume": 168993.0}, {"date": "2026-06-16", "close": 38.63, "volume": 113585.0}, {"date": "2026-06-17", "close": 37.91, "volume": 134776.0}, {"date": "2026-06-18", "close": 38.16, "volume": 160996.0}, {"date": "2026-06-22", "close": 38.26, "volume": 104186.0}, {"date": "2026-06-23", "close": 39.39, "volume": 325589.0}, {"date": "2026-06-24", "close": 38.64, "volume": 109245.0}, {"date": "2026-06-25", "close": 37.38, "volume": 100450.0}, {"date": "2026-06-26", "close": 39.08, "volume": 428494.0}, {"date": "2026-06-29", "close": 38.59, "volume": 121492.0}, {"date": "2026-06-30", "close": 38.34, "volume": 75756.0}, {"date": "2026-07-01", "close": 38.58, "volume": 82989.0}, {"date": "2026-07-02", "close": 39.02, "volume": 72735.0}, {"date": "2026-07-06", "close": 38.27, "volume": 106514.0}, {"date": "2026-07-07", "close": 38.99, "volume": 96287.0}, {"date": "2026-07-08", "close": 38.42, "volume": 152102.0}, {"date": "2026-07-09", "close": 38.07, "volume": 56171.0}, {"date": "2026-07-10", "close": 37.87, "volume": 74522.0}, {"date": "2026-07-13", "close": 39.41, "volume": 139393.0}, {"date": "2026-07-14", "close": 38.29, "volume": 158124.0}, {"date": "2026-07-15", "close": 38.01, "volume": 105886.0}, {"date": "2026-07-16", "close": 38.89, "volume": 150310.0}, {"date": "2026-07-17", "close": 37.67, "volume": 116235.0}, {"date": "2026-07-20", "close": 37.1, "volume": 110636.0}, {"date": "2026-07-21", "close": 36.65, "volume": 74695.0}, {"date": "2026-07-22", "close": 37.0, "volume": 88449.0}, {"date": "2026-07-23", "close": 37.77, "volume": 189848.0}, {"date": "2026-07-24", "close": 38.96, "volume": 132311.0}], "refreshing": true}