{
  "source": "https://api.nasdaq.com/api/quote/AFRM/historical",
  "symbol": "AFRM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "67.16",
      "high": "68.10",
      "low": "64.28",
      "close": "67.17",
      "volume": "1886467"
    },
    {
      "date": "2021-08-09",
      "open": "68.00",
      "high": "68.336",
      "low": "65.86",
      "close": "65.88",
      "volume": "1536808"
    },
    {
      "date": "2021-08-10",
      "open": "66.39",
      "high": "66.499",
      "low": "65.01",
      "close": "65.56",
      "volume": "1244199"
    },
    {
      "date": "2021-08-11",
      "open": "66.36",
      "high": "68.71",
      "low": "65.50",
      "close": "68.62",
      "volume": "2259945"
    },
    {
      "date": "2021-08-12",
      "open": "68.75",
      "high": "68.78",
      "low": "66.75",
      "close": "67.54",
      "volume": "1130271"
    },
    {
      "date": "2021-08-13",
      "open": "67.68",
      "high": "68.4572",
      "low": "64.77",
      "close": "65.95",
      "volume": "1679787"
    },
    {
      "date": "2021-08-16",
      "open": "65.22",
      "high": "65.2299",
      "low": "61.6624",
      "close": "63.59",
      "volume": "1635261"
    },
    {
      "date": "2021-08-17",
      "open": "62.135",
      "high": "65.80",
      "low": "62.11",
      "close": "63.50",
      "volume": "2209361"
    },
    {
      "date": "2021-08-18",
      "open": "63.80",
      "high": "65.83",
      "low": "62.01",
      "close": "64.68",
      "volume": "1941053"
    },
    {
      "date": "2021-08-19",
      "open": "62.97",
      "high": "64.80",
      "low": "62.80",
      "close": "63.46",
      "volume": "1418170"
    },
    {
      "date": "2021-08-20",
      "open": "63.29",
      "high": "64.87",
      "low": "63.15",
      "close": "64.76",
      "volume": "1118917"
    },
    {
      "date": "2021-08-23",
      "open": "65.37",
      "high": "68.00",
      "low": "65.285",
      "close": "67.71",
      "volume": "1934090"
    },
    {
      "date": "2021-08-24",
      "open": "68.00",
      "high": "70.6982",
      "low": "67.32",
      "close": "68.53",
      "volume": "2206470"
    },
    {
      "date": "2021-08-25",
      "open": "69.66",
      "high": "73.60",
      "low": "68.3801",
      "close": "72.71",
      "volume": "3459773"
    },
    {
      "date": "2021-08-26",
      "open": "72.71",
      "high": "74.19",
      "low": "69.42",
      "close": "69.98",
      "volume": "2346232"
    },
    {
      "date": "2021-08-27",
      "open": "66.89",
      "high": "69.41",
      "low": "66.10",
      "close": "67.90",
      "volume": "7831091"
    },
    {
      "date": "2021-08-30",
      "open": "96.24",
      "high": "101.00",
      "low": "91.28",
      "close": "99.59",
      "volume": "44400870"
    },
    {
      "date": "2021-08-31",
      "open": "95.24",
      "high": "96.55",
      "low": "90.28",
      "close": "96.34",
      "volume": "15838930"
    },
    {
      "date": "2021-09-01",
      "open": "94.39",
      "high": "98.67",
      "low": "93.28",
      "close": "96.48",
      "volume": "6364291"
    },
    {
      "date": "2021-09-02",
      "open": "97.11",
      "high": "99.32",
      "low": "95.2401",
      "close": "98.99",
      "volume": "6523941"
    },
    {
      "date": "2021-09-03",
      "open": "98.94",
      "high": "100.00",
      "low": "92.55",
      "close": "93.05",
      "volume": "6110250"
    },
    {
      "date": "2021-09-07",
      "open": "94.035",
      "high": "95.60",
      "low": "91.50",
      "close": "91.51",
      "volume": "3564790"
    },
    {
      "date": "2021-09-08",
      "open": "92.11",
      "high": "94.04",
      "low": "87.13",
      "close": "87.54",
      "volume": "5001439"
    },
    {
      "date": "2021-09-09",
      "open": "88.00",
      "high": "92.29",
      "low": "86.76",
      "close": "92.06",
      "volume": "10966660"
    },
    {
      "date": "2021-09-10",
      "open": "111.10",
      "high": "126.46",
      "low": "105.60",
      "close": "123.70",
      "volume": "54061670"
    },
    {
      "date": "2021-09-13",
      "open": "110.21",
      "high": "114.75",
      "low": "102.30",
      "close": "109.30",
      "volume": "44888010"
    },
    {
      "date": "2021-09-14",
      "open": "109.055",
      "high": "114.74",
      "low": "105.00",
      "close": "108.06",
      "volume": "22207780"
    },
    {
      "date": "2021-09-15",
      "open": "108.04",
      "high": "112.76",
      "low": "107.06",
      "close": "109.75",
      "volume": "14468720"
    },
    {
      "date": "2021-09-16",
      "open": "109.40",
      "high": "119.75",
      "low": "109.15",
      "close": "117.58",
      "volume": "17468860"
    },
    {
      "date": "2021-09-17",
      "open": "116.94",
      "high": "121.25",
      "low": "114.27",
      "close": "116.28",
      "volume": "15284080"
    },
    {
      "date": "2021-09-20",
      "open": "109.03",
      "high": "112.81",
      "low": "104.60",
      "close": "107.70",
      "volume": "12850190"
    },
    {
      "date": "2021-09-21",
      "open": "109.10",
      "high": "111.14",
      "low": "104.00",
      "close": "108.11",
      "volume": "9189310"
    },
    {
      "date": "2021-09-22",
      "open": "108.50",
      "high": "115.41",
      "low": "106.61",
      "close": "114.07",
      "volume": "11312900"
    },
    {
      "date": "2021-09-23",
      "open": "113.90",
      "high": "129.08",
      "low": "112.39",
      "close": "126.89",
      "volume": "21027950"
    },
    {
      "date": "2021-09-24",
      "open": "130.26",
      "high": "133.17",
      "low": "123.2801",
      "close": "123.73",
      "volume": "20497730"
    },
    {
      "date": "2021-09-27",
      "open": "123.38",
      "high": "131.2199",
      "low": "122.28",
      "close": "128.37",
      "volume": "13047420"
    },
    {
      "date": "2021-09-28",
      "open": "126.225",
      "high": "127.88",
      "low": "113.25",
      "close": "114.52",
      "volume": "14847300"
    },
    {
      "date": "2021-09-29",
      "open": "119.96",
      "high": "121.27",
      "low": "110.64",
      "close": "112.77",
      "volume": "16639210"
    },
    {
      "date": "2021-09-30",
      "open": "114.44",
      "high": "120.86",
      "low": "112.74",
      "close": "119.13",
      "volume": "13469090"
    },
    {
      "date": "2021-10-01",
      "open": "118.25",
      "high": "119.85",
      "low": "113.40",
      "close": "117.85",
      "volume": "9141716"
    },
    {
      "date": "2021-10-04",
      "open": "115.85",
      "high": "117.00",
      "low": "106.80",
      "close": "107.93",
      "volume": "10877470"
    },
    {
      "date": "2021-10-05",
      "open": "109.15",
      "high": "114.64",
      "low": "109.0667",
      "close": "111.46",
      "volume": "7799170"
    },
    {
      "date": "2021-10-06",
      "open": "109.778",
      "high": "138.88",
      "low": "109.20",
      "close": "133.70",
      "volume": "53039510"
    },
    {
      "date": "2021-10-07",
      "open": "131.18",
      "high": "140.90",
      "low": "129.18",
      "close": "133.90",
      "volume": "29141290"
    },
    {
      "date": "2021-10-08",
      "open": "132.33",
      "high": "144.81",
      "low": "131.60",
      "close": "141.19",
      "volume": "33649400"
    },
    {
      "date": "2021-10-11",
      "open": "141.90",
      "high": "145.99",
      "low": "133.62",
      "close": "135.03",
      "volume": "31053300"
    },
    {
      "date": "2021-10-12",
      "open": "136.21",
      "high": "142.95",
      "low": "132.12",
      "close": "140.67",
      "volume": "24356800"
    },
    {
      "date": "2021-10-13",
      "open": "141.424",
      "high": "150.17",
      "low": "141.08",
      "close": "146.13",
      "volume": "25985920"
    },
    {
      "date": "2021-10-14",
      "open": "151.10",
      "high": "153.49",
      "low": "144.31",
      "close": "148.47",
      "volume": "24117890"
    },
    {
      "date": "2021-10-15",
      "open": "148.66",
      "high": "153.20",
      "low": "145.54",
      "close": "146.73",
      "volume": "16099510"
    },
    {
      "date": "2021-10-18",
      "open": "146.73",
      "high": "159.67",
      "low": "146.61",
      "close": "157.25",
      "volume": "23562900"
    },
    {
      "date": "2021-10-19",
      "open": "157.517",
      "high": "160.69",
      "low": "153.30",
      "close": "155.35",
      "volume": "12814500"
    },
    {
      "date": "2021-10-20",
      "open": "156.29",
      "high": "158.29",
      "low": "146.15",
      "close": "147.64",
      "volume": "10450860"
    },
    {
      "date": "2021-10-21",
      "open": "150.66",
      "high": "156.16",
      "low": "149.87",
      "close": "155.34",
      "volume": "9504639"
    },
    {
      "date": "2021-10-22",
      "open": "154.17",
      "high": "159.82",
      "low": "150.75",
      "close": "155.21",
      "volume": "9905934"
    },
    {
      "date": "2021-10-25",
      "open": "157.27",
      "high": "165.94",
      "low": "156.80",
      "close": "160.04",
      "volume": "11444470"
    },
    {
      "date": "2021-10-26",
      "open": "161.556",
      "high": "162.00",
      "low": "147.84",
      "close": "151.86",
      "volume": "10437530"
    },
    {
      "date": "2021-10-27",
      "open": "155.85",
      "high": "161.92",
      "low": "150.30",
      "close": "151.14",
      "volume": "9066406"
    },
    {
      "date": "2021-10-28",
      "open": "155.451",
      "high": "162.82",
      "low": "153.26",
      "close": "161.89",
      "volume": "7325312"
    },
    {
      "date": "2021-10-29",
      "open": "160.00",
      "high": "165.80",
      "low": "157.5111",
      "close": "162.50",
      "volume": "6404265"
    },
    {
      "date": "2021-11-01",
      "open": "163.00",
      "high": "163.2819",
      "low": "150.7801",
      "close": "152.66",
      "volume": "11575360"
    },
    {
      "date": "2021-11-02",
      "open": "152.75",
      "high": "156.20",
      "low": "148.64",
      "close": "155.89",
      "volume": "5483742"
    },
    {
      "date": "2021-11-03",
      "open": "156.92",
      "high": "162.50",
      "low": "156.02",
      "close": "161.08",
      "volume": "7471993"
    },
    {
      "date": "2021-11-04",
      "open": "160.77",
      "high": "168.74",
      "low": "159.34",
      "close": "168.52",
      "volume": "7957881"
    },
    {
      "date": "2021-11-05",
      "open": "163.90",
      "high": "166.05",
      "low": "159.65",
      "close": "164.23",
      "volume": "6641592"
    },
    {
      "date": "2021-11-08",
      "open": "165.67",
      "high": "176.65",
      "low": "161.50",
      "close": "163.37",
      "volume": "8253628"
    },
    {
      "date": "2021-11-09",
      "open": "160.00",
      "high": "161.19",
      "low": "154.62",
      "close": "157.79",
      "volume": "8368868"
    },
    {
      "date": "2021-11-10",
      "open": "146.93",
      "high": "149.00",
      "low": "132.16",
      "close": "133.53",
      "volume": "22572060"
    },
    {
      "date": "2021-11-11",
      "open": "165.25",
      "high": "166.51",
      "low": "147.50",
      "close": "151.83",
      "volume": "34591650"
    },
    {
      "date": "2021-11-12",
      "open": "148.14",
      "high": "149.67",
      "low": "142.25",
      "close": "148.99",
      "volume": "17047540"
    },
    {
      "date": "2021-11-15",
      "open": "150.62",
      "high": "150.68",
      "low": "144.51",
      "close": "147.99",
      "volume": "6722619"
    },
    {
      "date": "2021-11-16",
      "open": "146.80",
      "high": "153.75",
      "low": "142.12",
      "close": "151.29",
      "volume": "9302578"
    },
    {
      "date": "2021-11-17",
      "open": "151.673",
      "high": "159.40",
      "low": "149.90",
      "close": "151.72",
      "volume": "7793744"
    },
    {
      "date": "2021-11-18",
      "open": "146.38",
      "high": "149.17",
      "low": "138.98",
      "close": "139.13",
      "volume": "14067210"
    },
    {
      "date": "2021-11-19",
      "open": "137.89",
      "high": "139.13",
      "low": "133.45",
      "close": "136.16",
      "volume": "10616450"
    },
    {
      "date": "2021-11-22",
      "open": "136.00",
      "high": "136.07",
      "low": "118.8582",
      "close": "123.51",
      "volume": "14393410"
    },
    {
      "date": "2021-11-23",
      "open": "120.76",
      "high": "129.63",
      "low": "120.0501",
      "close": "127.61",
      "volume": "11418500"
    },
    {
      "date": "2021-11-24",
      "open": "126.79",
      "high": "133.83",
      "low": "124.78",
      "close": "132.75",
      "volume": "6564919"
    },
    {
      "date": "2021-11-26",
      "open": "130.80",
      "high": "137.39",
      "low": "130.50",
      "close": "136.98",
      "volume": "5113156"
    },
    {
      "date": "2021-11-29",
      "open": "140.005",
      "high": "140.49",
      "low": "129.08",
      "close": "132.15",
      "volume": "7712598"
    },
    {
      "date": "2021-11-30",
      "open": "133.56",
      "high": "135.49",
      "low": "124.35",
      "close": "126.68",
      "volume": "11219950"
    },
    {
      "date": "2021-12-01",
      "open": "127.83",
      "high": "132.16",
      "low": "114.69",
      "close": "116.57",
      "volume": "9202401"
    },
    {
      "date": "2021-12-02",
      "open": "113.58",
      "high": "119.99",
      "low": "111.28",
      "close": "113.75",
      "volume": "9494121"
    },
    {
      "date": "2021-12-03",
      "open": "114.87",
      "high": "114.87",
      "low": "103.84",
      "close": "107.24",
      "volume": "12534590"
    },
    {
      "date": "2021-12-06",
      "open": "103.01",
      "high": "114.96",
      "low": "96.44",
      "close": "110.95",
      "volume": "9476864"
    },
    {
      "date": "2021-12-07",
      "open": "116.555",
      "high": "124.11",
      "low": "116.25",
      "close": "122.73",
      "volume": "8968578"
    },
    {
      "date": "2021-12-08",
      "open": "122.555",
      "high": "128.86",
      "low": "117.82",
      "close": "127.97",
      "volume": "7868384"
    },
    {
      "date": "2021-12-09",
      "open": "126.49",
      "high": "127.89",
      "low": "115.85",
      "close": "119.13",
      "volume": "8171123"
    },
    {
      "date": "2021-12-10",
      "open": "119.13",
      "high": "122.00",
      "low": "112.23",
      "close": "114.68",
      "volume": "6351602"
    },
    {
      "date": "2021-12-13",
      "open": "113.98",
      "high": "116.89",
      "low": "107.67",
      "close": "109.96",
      "volume": "9736445"
    },
    {
      "date": "2021-12-14",
      "open": "104.559",
      "high": "108.85",
      "low": "101.35",
      "close": "105.77",
      "volume": "11541620"
    },
    {
      "date": "2021-12-15",
      "open": "103.00",
      "high": "113.19",
      "low": "101.67",
      "close": "110.98",
      "volume": "11070520"
    },
    {
      "date": "2021-12-16",
      "open": "113.00",
      "high": "113.32",
      "low": "92.06",
      "close": "99.24",
      "volume": "19807280"
    },
    {
      "date": "2021-12-17",
      "open": "95.69",
      "high": "102.39",
      "low": "92.335",
      "close": "98.77",
      "volume": "16414190"
    },
    {
      "date": "2021-12-20",
      "open": "94.595",
      "high": "99.61",
      "low": "93.51",
      "close": "97.37",
      "volume": "7297754"
    },
    {
      "date": "2021-12-21",
      "open": "98.84",
      "high": "104.13",
      "low": "95.62",
      "close": "103.63",
      "volume": "7591671"
    },
    {
      "date": "2021-12-22",
      "open": "100.943",
      "high": "105.40",
      "low": "99.16",
      "close": "101.07",
      "volume": "4369694"
    },
    {
      "date": "2021-12-23",
      "open": "100.81",
      "high": "102.07",
      "low": "96.33",
      "close": "101.16",
      "volume": "4519789"
    },
    {
      "date": "2021-12-27",
      "open": "102.26",
      "high": "108.20",
      "low": "102.26",
      "close": "105.73",
      "volume": "8121763"
    },
    {
      "date": "2021-12-28",
      "open": "104.82",
      "high": "107.00",
      "low": "99.9242",
      "close": "101.77",
      "volume": "5349648"
    },
    {
      "date": "2021-12-29",
      "open": "101.24",
      "high": "102.0999",
      "low": "96.52",
      "close": "98.28",
      "volume": "5499555"
    },
    {
      "date": "2021-12-30",
      "open": "98.42",
      "high": "107.57",
      "low": "97.5622",
      "close": "103.87",
      "volume": "6357770"
    },
    {
      "date": "2021-12-31",
      "open": "102.90",
      "high": "105.74",
      "low": "100.50",
      "close": "100.56",
      "volume": "3728874"
    },
    {
      "date": "2022-01-03",
      "open": "102.00",
      "high": "102.21",
      "low": "94.75",
      "close": "95.21",
      "volume": "8456693"
    },
    {
      "date": "2022-01-04",
      "open": "94.688",
      "high": "95.515",
      "low": "80.09",
      "close": "85.41",
      "volume": "21958260"
    },
    {
      "date": "2022-01-05",
      "open": "82.97",
      "high": "85.68",
      "low": "78.91",
      "close": "79.53",
      "volume": "10118680"
    },
    {
      "date": "2022-01-06",
      "open": "78.89",
      "high": "83.68",
      "low": "74.36",
      "close": "81.10",
      "volume": "10471260"
    },
    {
      "date": "2022-01-07",
      "open": "79.42",
      "high": "83.3911",
      "low": "77.5641",
      "close": "79.62",
      "volume": "6723597"
    },
    {
      "date": "2022-01-10",
      "open": "76.75",
      "high": "78.75",
      "low": "71.7029",
      "close": "78.24",
      "volume": "10784400"
    },
    {
      "date": "2022-01-11",
      "open": "77.43",
      "high": "83.60",
      "low": "76.70",
      "close": "81.03",
      "volume": "9699807"
    },
    {
      "date": "2022-01-12",
      "open": "83.03",
      "high": "84.68",
      "low": "78.64",
      "close": "78.79",
      "volume": "6972120"
    },
    {
      "date": "2022-01-13",
      "open": "79.22",
      "high": "79.6865",
      "low": "71.88",
      "close": "72.13",
      "volume": "9484094"
    },
    {
      "date": "2022-01-14",
      "open": "71.302",
      "high": "75.44",
      "low": "68.3901",
      "close": "69.19",
      "volume": "8823647"
    },
    {
      "date": "2022-01-18",
      "open": "67.60",
      "high": "69.60",
      "low": "63.77",
      "close": "64.18",
      "volume": "9926001"
    },
    {
      "date": "2022-01-19",
      "open": "65.10",
      "high": "67.09",
      "low": "63.30",
      "close": "64.30",
      "volume": "9083110"
    },
    {
      "date": "2022-01-20",
      "open": "65.27",
      "high": "69.28",
      "low": "59.2101",
      "close": "62.80",
      "volume": "22821350"
    },
    {
      "date": "2022-01-21",
      "open": "62.80",
      "high": "64.1461",
      "low": "57.36",
      "close": "57.63",
      "volume": "13101270"
    },
    {
      "date": "2022-01-24",
      "open": "55.505",
      "high": "58.89",
      "low": "48.62",
      "close": "58.25",
      "volume": "22037800"
    },
    {
      "date": "2022-01-25",
      "open": "55.23",
      "high": "58.40",
      "low": "52.70",
      "close": "54.52",
      "volume": "11543910"
    },
    {
      "date": "2022-01-26",
      "open": "57.446",
      "high": "61.75",
      "low": "54.62",
      "close": "55.73",
      "volume": "15526920"
    },
    {
      "date": "2022-01-27",
      "open": "57.40",
      "high": "57.83",
      "low": "48.1692",
      "close": "51.01",
      "volume": "17812090"
    },
    {
      "date": "2022-01-28",
      "open": "53.48",
      "high": "59.90",
      "low": "50.78",
      "close": "59.71",
      "volume": "27590000"
    },
    {
      "date": "2022-01-31",
      "open": "59.89",
      "high": "67.59",
      "low": "58.75",
      "close": "64.07",
      "volume": "23037080"
    },
    {
      "date": "2022-02-01",
      "open": "64.18",
      "high": "67.87",
      "low": "62.52",
      "close": "67.48",
      "volume": "15394580"
    },
    {
      "date": "2022-02-02",
      "open": "64.26",
      "high": "65.41",
      "low": "59.27",
      "close": "60.89",
      "volume": "13944900"
    },
    {
      "date": "2022-02-03",
      "open": "56.99",
      "high": "60.99",
      "low": "56.50",
      "close": "57.49",
      "volume": "9102441"
    },
    {
      "date": "2022-02-04",
      "open": "58.47",
      "high": "64.56",
      "low": "56.64",
      "close": "62.75",
      "volume": "14572100"
    },
    {
      "date": "2022-02-07",
      "open": "63.01",
      "high": "68.84",
      "low": "62.00",
      "close": "63.02",
      "volume": "13527010"
    },
    {
      "date": "2022-02-08",
      "open": "62.00",
      "high": "65.98",
      "low": "61.63",
      "close": "65.25",
      "volume": "10059320"
    },
    {
      "date": "2022-02-09",
      "open": "67.42",
      "high": "75.06",
      "low": "66.91",
      "close": "74.68",
      "volume": "17479280"
    },
    {
      "date": "2022-02-10",
      "open": "75.24",
      "high": "83.57",
      "low": "50.00",
      "close": "58.68",
      "volume": "86940370"
    },
    {
      "date": "2022-02-11",
      "open": "53.06",
      "high": "54.49",
      "low": "45.581",
      "close": "46.55",
      "volume": "63024010"
    },
    {
      "date": "2022-02-14",
      "open": "44.93",
      "high": "47.68",
      "low": "43.24",
      "close": "43.70",
      "volume": "26759570"
    },
    {
      "date": "2022-02-15",
      "open": "45.00",
      "high": "45.20",
      "low": "42.12",
      "close": "44.80",
      "volume": "27207390"
    },
    {
      "date": "2022-02-16",
      "open": "44.13",
      "high": "44.50",
      "low": "41.86",
      "close": "42.92",
      "volume": "15363860"
    },
    {
      "date": "2022-02-17",
      "open": "42.15",
      "high": "43.00",
      "low": "37.51",
      "close": "37.67",
      "volume": "21442130"
    },
    {
      "date": "2022-02-18",
      "open": "37.425",
      "high": "38.39",
      "low": "35.90",
      "close": "37.33",
      "volume": "14165480"
    },
    {
      "date": "2022-02-22",
      "open": "36.31",
      "high": "38.50",
      "low": "36.05",
      "close": "36.41",
      "volume": "12277530"
    },
    {
      "date": "2022-02-23",
      "open": "36.72",
      "high": "37.15",
      "low": "35.00",
      "close": "35.00",
      "volume": "10933050"
    },
    {
      "date": "2022-02-24",
      "open": "32.70",
      "high": "38.94",
      "low": "32.29",
      "close": "38.71",
      "volume": "18017280"
    },
    {
      "date": "2022-02-25",
      "open": "38.02",
      "high": "40.20",
      "low": "37.15",
      "close": "39.19",
      "volume": "9912572"
    },
    {
      "date": "2022-02-28",
      "open": "39.06",
      "high": "43.40",
      "low": "38.64",
      "close": "41.84",
      "volume": "18664000"
    },
    {
      "date": "2022-03-01",
      "open": "41.60",
      "high": "43.49",
      "low": "40.25",
      "close": "42.36",
      "volume": "10326200"
    },
    {
      "date": "2022-03-02",
      "open": "42.91",
      "high": "43.00",
      "low": "39.44",
      "close": "41.80",
      "volume": "8284617"
    },
    {
      "date": "2022-03-03",
      "open": "42.265",
      "high": "42.58",
      "low": "38.81",
      "close": "39.10",
      "volume": "7885337"
    },
    {
      "date": "2022-03-04",
      "open": "38.80",
      "high": "40.10",
      "low": "35.235",
      "close": "35.82",
      "volume": "7711148"
    },
    {
      "date": "2022-03-07",
      "open": "36.13",
      "high": "37.78",
      "low": "32.95",
      "close": "33.56",
      "volume": "8160264"
    },
    {
      "date": "2022-03-08",
      "open": "33.61",
      "high": "36.22",
      "low": "31.78",
      "close": "34.28",
      "volume": "8646536"
    },
    {
      "date": "2022-03-09",
      "open": "35.14",
      "high": "37.24",
      "low": "34.6494",
      "close": "36.80",
      "volume": "7208905"
    },
    {
      "date": "2022-03-10",
      "open": "36.18",
      "high": "37.33",
      "low": "34.48",
      "close": "36.55",
      "volume": "5854380"
    },
    {
      "date": "2022-03-11",
      "open": "37.00",
      "high": "37.06",
      "low": "30.78",
      "close": "30.86",
      "volume": "14113810"
    },
    {
      "date": "2022-03-14",
      "open": "29.82",
      "high": "29.85",
      "low": "26.02",
      "close": "26.22",
      "volume": "22636130"
    },
    {
      "date": "2022-03-15",
      "open": "26.73",
      "high": "28.40",
      "low": "26.06",
      "close": "28.33",
      "volume": "11438560"
    },
    {
      "date": "2022-03-16",
      "open": "29.14",
      "high": "33.37",
      "low": "28.81",
      "close": "33.34",
      "volume": "18707740"
    },
    {
      "date": "2022-03-17",
      "open": "32.80",
      "high": "36.99",
      "low": "32.6889",
      "close": "36.75",
      "volume": "15254690"
    },
    {
      "date": "2022-03-18",
      "open": "36.65",
      "high": "41.13",
      "low": "36.38",
      "close": "40.71",
      "volume": "20081940"
    },
    {
      "date": "2022-03-21",
      "open": "39.54",
      "high": "44.30",
      "low": "39.51",
      "close": "41.96",
      "volume": "16397950"
    },
    {
      "date": "2022-03-22",
      "open": "40.135",
      "high": "43.65",
      "low": "39.80",
      "close": "43.50",
      "volume": "11574030"
    },
    {
      "date": "2022-03-23",
      "open": "42.7335",
      "high": "47.23",
      "low": "42.4701",
      "close": "44.11",
      "volume": "14206020"
    },
    {
      "date": "2022-03-24",
      "open": "44.27",
      "high": "46.36",
      "low": "42.60",
      "close": "44.80",
      "volume": "11202050"
    },
    {
      "date": "2022-03-25",
      "open": "44.64",
      "high": "44.76",
      "low": "40.32",
      "close": "42.16",
      "volume": "12513870"
    },
    {
      "date": "2022-03-28",
      "open": "42.49",
      "high": "44.25",
      "low": "40.9212",
      "close": "43.25",
      "volume": "5959473"
    },
    {
      "date": "2022-03-29",
      "open": "44.36",
      "high": "48.9688",
      "low": "44.10",
      "close": "48.15",
      "volume": "14644800"
    },
    {
      "date": "2022-03-30",
      "open": "47.70",
      "high": "51.49",
      "low": "46.00",
      "close": "46.75",
      "volume": "20804750"
    },
    {
      "date": "2022-03-31",
      "open": "46.87",
      "high": "48.85",
      "low": "45.41",
      "close": "46.28",
      "volume": "12295240"
    },
    {
      "date": "2022-04-01",
      "open": "46.61",
      "high": "47.33",
      "low": "44.33",
      "close": "46.61",
      "volume": "10532360"
    },
    {
      "date": "2022-04-04",
      "open": "47.23",
      "high": "48.46",
      "low": "46.12",
      "close": "47.70",
      "volume": "7459957"
    },
    {
      "date": "2022-04-05",
      "open": "47.66",
      "high": "48.95",
      "low": "43.17",
      "close": "43.84",
      "volume": "9357637"
    },
    {
      "date": "2022-04-06",
      "open": "42.59",
      "high": "42.59",
      "low": "38.98",
      "close": "40.87",
      "volume": "14218150"
    },
    {
      "date": "2022-04-07",
      "open": "40.93",
      "high": "41.69",
      "low": "37.0345",
      "close": "38.70",
      "volume": "9989771"
    },
    {
      "date": "2022-04-08",
      "open": "38.33",
      "high": "39.50",
      "low": "37.30",
      "close": "37.58",
      "volume": "5944455"
    },
    {
      "date": "2022-04-11",
      "open": "36.40",
      "high": "39.52",
      "low": "35.68",
      "close": "37.70",
      "volume": "11789690"
    },
    {
      "date": "2022-04-12",
      "open": "39.206",
      "high": "40.31",
      "low": "36.99",
      "close": "37.48",
      "volume": "9102593"
    },
    {
      "date": "2022-04-13",
      "open": "37.02",
      "high": "38.82",
      "low": "36.60",
      "close": "38.40",
      "volume": "5279141"
    },
    {
      "date": "2022-04-14",
      "open": "38.29",
      "high": "38.34",
      "low": "35.05",
      "close": "35.19",
      "volume": "5968133"
    },
    {
      "date": "2022-04-18",
      "open": "35.27",
      "high": "36.30",
      "low": "34.28",
      "close": "35.21",
      "volume": "8352236"
    },
    {
      "date": "2022-04-19",
      "open": "35.00",
      "high": "37.46",
      "low": "34.71",
      "close": "37.03",
      "volume": "6336936"
    },
    {
      "date": "2022-04-20",
      "open": "36.75",
      "high": "36.79",
      "low": "34.6002",
      "close": "34.76",
      "volume": "5511806"
    },
    {
      "date": "2022-04-21",
      "open": "35.575",
      "high": "36.50",
      "low": "32.13",
      "close": "32.90",
      "volume": "6706855"
    },
    {
      "date": "2022-04-22",
      "open": "33.06",
      "high": "33.80",
      "low": "30.3452",
      "close": "31.16",
      "volume": "8930769"
    },
    {
      "date": "2022-04-25",
      "open": "31.50",
      "high": "32.99",
      "low": "31.14",
      "close": "32.47",
      "volume": "8258587"
    },
    {
      "date": "2022-04-26",
      "open": "32.25",
      "high": "32.4387",
      "low": "29.67",
      "close": "30.18",
      "volume": "5946127"
    },
    {
      "date": "2022-04-27",
      "open": "30.25",
      "high": "31.36",
      "low": "28.22",
      "close": "29.36",
      "volume": "7161526"
    },
    {
      "date": "2022-04-28",
      "open": "30.50",
      "high": "31.72",
      "low": "28.42",
      "close": "31.21",
      "volume": "7581348"
    },
    {
      "date": "2022-04-29",
      "open": "30.98",
      "high": "32.72",
      "low": "28.585",
      "close": "28.70",
      "volume": "7276833"
    },
    {
      "date": "2022-05-02",
      "open": "28.74",
      "high": "30.4305",
      "low": "27.85",
      "close": "30.36",
      "volume": "6469952"
    },
    {
      "date": "2022-05-03",
      "open": "30.15",
      "high": "31.78",
      "low": "29.63",
      "close": "30.10",
      "volume": "4831352"
    },
    {
      "date": "2022-05-04",
      "open": "30.05",
      "high": "31.95",
      "low": "27.96",
      "close": "31.76",
      "volume": "8150788"
    },
    {
      "date": "2022-05-05",
      "open": "30.45",
      "high": "30.73",
      "low": "26.51",
      "close": "27.02",
      "volume": "9309242"
    },
    {
      "date": "2022-05-06",
      "open": "26.81",
      "high": "26.81",
      "low": "23.42",
      "close": "24.95",
      "volume": "10476320"
    },
    {
      "date": "2022-05-09",
      "open": "24.44",
      "high": "24.53",
      "low": "20.40",
      "close": "20.59",
      "volume": "14192690"
    },
    {
      "date": "2022-05-10",
      "open": "18.82",
      "high": "20.6449",
      "low": "16.555",
      "close": "18.19",
      "volume": "27811780"
    },
    {
      "date": "2022-05-11",
      "open": "17.35",
      "high": "17.66",
      "low": "14.49",
      "close": "14.63",
      "volume": "22370130"
    },
    {
      "date": "2022-05-12",
      "open": "14.14",
      "high": "19.37",
      "low": "13.6401",
      "close": "18.04",
      "volume": "52004470"
    },
    {
      "date": "2022-05-13",
      "open": "24.83",
      "high": "25.32",
      "low": "21.21",
      "close": "23.71",
      "volume": "85159370"
    },
    {
      "date": "2022-05-16",
      "open": "23.65",
      "high": "25.52",
      "low": "22.20",
      "close": "22.95",
      "volume": "32557260"
    },
    {
      "date": "2022-05-17",
      "open": "23.74",
      "high": "25.33",
      "low": "22.8204",
      "close": "25.24",
      "volume": "23092900"
    },
    {
      "date": "2022-05-18",
      "open": "24.53",
      "high": "27.50",
      "low": "23.78",
      "close": "24.45",
      "volume": "28757130"
    },
    {
      "date": "2022-05-19",
      "open": "24.19",
      "high": "27.06",
      "low": "23.38",
      "close": "25.71",
      "volume": "21057190"
    },
    {
      "date": "2022-05-20",
      "open": "26.07",
      "high": "26.18",
      "low": "22.782",
      "close": "24.82",
      "volume": "15130350"
    },
    {
      "date": "2022-05-23",
      "open": "24.78",
      "high": "25.55",
      "low": "23.52",
      "close": "24.52",
      "volume": "13139500"
    },
    {
      "date": "2022-05-24",
      "open": "23.75",
      "high": "23.90",
      "low": "19.96",
      "close": "20.76",
      "volume": "18930790"
    },
    {
      "date": "2022-05-25",
      "open": "20.77",
      "high": "23.08",
      "low": "20.4309",
      "close": "23.02",
      "volume": "13812700"
    },
    {
      "date": "2022-05-26",
      "open": "22.83",
      "high": "28.47",
      "low": "22.5228",
      "close": "28.02",
      "volume": "30425590"
    },
    {
      "date": "2022-05-27",
      "open": "28.14",
      "high": "30.87",
      "low": "28.14",
      "close": "30.35",
      "volume": "26709970"
    },
    {
      "date": "2022-05-31",
      "open": "30.68",
      "high": "31.08",
      "low": "27.73",
      "close": "28.50",
      "volume": "19969920"
    },
    {
      "date": "2022-06-01",
      "open": "28.74",
      "high": "28.77",
      "low": "23.76",
      "close": "24.32",
      "volume": "27491110"
    },
    {
      "date": "2022-06-02",
      "open": "23.94",
      "high": "26.68",
      "low": "23.801",
      "close": "26.42",
      "volume": "18292110"
    },
    {
      "date": "2022-06-03",
      "open": "25.18",
      "high": "26.18",
      "low": "24.46",
      "close": "25.10",
      "volume": "11418060"
    },
    {
      "date": "2022-06-06",
      "open": "25.67",
      "high": "26.29",
      "low": "23.40",
      "close": "23.72",
      "volume": "20033390"
    },
    {
      "date": "2022-06-07",
      "open": "22.85",
      "high": "24.64",
      "low": "21.83",
      "close": "24.35",
      "volume": "17459690"
    },
    {
      "date": "2022-06-08",
      "open": "23.25",
      "high": "24.92",
      "low": "22.72",
      "close": "23.33",
      "volume": "15577560"
    },
    {
      "date": "2022-06-09",
      "open": "22.82",
      "high": "23.23",
      "low": "20.75",
      "close": "21.18",
      "volume": "12166530"
    },
    {
      "date": "2022-06-10",
      "open": "20.52",
      "high": "21.14",
      "low": "19.42",
      "close": "20.44",
      "volume": "16406450"
    },
    {
      "date": "2022-06-13",
      "open": "19.40",
      "high": "19.67",
      "low": "17.365",
      "close": "17.92",
      "volume": "14748770"
    },
    {
      "date": "2022-06-14",
      "open": "18.32",
      "high": "18.48",
      "low": "17.18",
      "close": "17.70",
      "volume": "13057920"
    },
    {
      "date": "2022-06-15",
      "open": "17.71",
      "high": "19.1899",
      "low": "17.44",
      "close": "18.60",
      "volume": "14292290"
    },
    {
      "date": "2022-06-16",
      "open": "17.50",
      "high": "17.89",
      "low": "16.40",
      "close": "16.72",
      "volume": "12592160"
    },
    {
      "date": "2022-06-17",
      "open": "16.99",
      "high": "18.46",
      "low": "16.5301",
      "close": "18.30",
      "volume": "12894740"
    },
    {
      "date": "2022-06-21",
      "open": "18.77",
      "high": "21.01",
      "low": "18.64",
      "close": "19.21",
      "volume": "15521890"
    },
    {
      "date": "2022-06-22",
      "open": "18.65",
      "high": "20.0772",
      "low": "18.585",
      "close": "19.27",
      "volume": "10535340"
    },
    {
      "date": "2022-06-23",
      "open": "19.50",
      "high": "21.78",
      "low": "19.08",
      "close": "21.66",
      "volume": "16556470"
    },
    {
      "date": "2022-06-24",
      "open": "22.01",
      "high": "23.85",
      "low": "21.34",
      "close": "23.28",
      "volume": "28243490"
    },
    {
      "date": "2022-06-27",
      "open": "23.83",
      "high": "24.19",
      "low": "21.8812",
      "close": "22.70",
      "volume": "12977590"
    },
    {
      "date": "2022-06-28",
      "open": "22.25",
      "high": "22.99",
      "low": "20.305",
      "close": "20.54",
      "volume": "13167360"
    },
    {
      "date": "2022-06-29",
      "open": "19.90",
      "high": "19.95",
      "low": "18.622",
      "close": "19.02",
      "volume": "13323990"
    },
    {
      "date": "2022-06-30",
      "open": "18.63",
      "high": "18.84",
      "low": "17.442",
      "close": "18.06",
      "volume": "11392540"
    },
    {
      "date": "2022-07-01",
      "open": "18.36",
      "high": "19.0399",
      "low": "16.77",
      "close": "17.19",
      "volume": "19013330"
    },
    {
      "date": "2022-07-05",
      "open": "16.95",
      "high": "19.84",
      "low": "16.24",
      "close": "19.83",
      "volume": "16653890"
    },
    {
      "date": "2022-07-06",
      "open": "19.61",
      "high": "20.66",
      "low": "19.45",
      "close": "20.17",
      "volume": "14955510"
    },
    {
      "date": "2022-07-07",
      "open": "20.26",
      "high": "23.66",
      "low": "20.26",
      "close": "23.61",
      "volume": "19685220"
    },
    {
      "date": "2022-07-08",
      "open": "22.10",
      "high": "23.62",
      "low": "21.45",
      "close": "23.34",
      "volume": "19782220"
    },
    {
      "date": "2022-07-11",
      "open": "22.90",
      "high": "23.29",
      "low": "21.05",
      "close": "21.37",
      "volume": "11502550"
    },
    {
      "date": "2022-07-12",
      "open": "21.68",
      "high": "22.86",
      "low": "21.01",
      "close": "22.20",
      "volume": "14400700"
    },
    {
      "date": "2022-07-13",
      "open": "20.77",
      "high": "21.29",
      "low": "20.05",
      "close": "20.79",
      "volume": "16234890"
    },
    {
      "date": "2022-07-14",
      "open": "20.61",
      "high": "22.84",
      "low": "20.18",
      "close": "21.82",
      "volume": "20136950"
    },
    {
      "date": "2022-07-15",
      "open": "22.49",
      "high": "23.08",
      "low": "21.15",
      "close": "23.06",
      "volume": "14497310"
    },
    {
      "date": "2022-07-18",
      "open": "23.72",
      "high": "25.4695",
      "low": "23.63",
      "close": "23.84",
      "volume": "18688760"
    },
    {
      "date": "2022-07-19",
      "open": "24.48",
      "high": "26.08",
      "low": "23.52",
      "close": "26.03",
      "volume": "13178230"
    },
    {
      "date": "2022-07-20",
      "open": "26.4138",
      "high": "29.7485",
      "low": "26.03",
      "close": "29.67",
      "volume": "23299220"
    },
    {
      "date": "2022-07-21",
      "open": "29.06",
      "high": "30.73",
      "low": "28.58",
      "close": "29.75",
      "volume": "16379170"
    },
    {
      "date": "2022-07-22",
      "open": "29.405",
      "high": "30.30",
      "low": "26.11",
      "close": "26.77",
      "volume": "15974110"
    },
    {
      "date": "2022-07-25",
      "open": "26.51",
      "high": "27.00",
      "low": "25.5243",
      "close": "26.17",
      "volume": "7735302"
    },
    {
      "date": "2022-07-26",
      "open": "24.95",
      "high": "24.95",
      "low": "22.925",
      "close": "23.10",
      "volume": "12608860"
    },
    {
      "date": "2022-07-27",
      "open": "24.23",
      "high": "26.53",
      "low": "23.29",
      "close": "26.04",
      "volume": "17866650"
    },
    {
      "date": "2022-07-28",
      "open": "25.87",
      "high": "26.65",
      "low": "24.18",
      "close": "25.83",
      "volume": "12246860"
    },
    {
      "date": "2022-07-29",
      "open": "26.42",
      "high": "27.63",
      "low": "25.84",
      "close": "26.84",
      "volume": "12763100"
    },
    {
      "date": "2022-08-01",
      "open": "26.34",
      "high": "28.20",
      "low": "25.57",
      "close": "27.17",
      "volume": "10383450"
    },
    {
      "date": "2022-08-02",
      "open": "26.46",
      "high": "28.81",
      "low": "26.39",
      "close": "28.15",
      "volume": "11874090"
    },
    {
      "date": "2022-08-03",
      "open": "29.03",
      "high": "31.92",
      "low": "29.03",
      "close": "31.89",
      "volume": "17970620"
    },
    {
      "date": "2022-08-04",
      "open": "32.055",
      "high": "33.38",
      "low": "31.41",
      "close": "32.55",
      "volume": "13184260"
    },
    {
      "date": "2022-08-05",
      "open": "30.602",
      "high": "33.725",
      "low": "30.14",
      "close": "33.40",
      "volume": "15187180"
    },
    {
      "date": "2022-08-08",
      "open": "33.35",
      "high": "37.00",
      "low": "33.29",
      "close": "34.90",
      "volume": "14959600"
    },
    {
      "date": "2022-08-09",
      "open": "33.42",
      "high": "34.39",
      "low": "31.855",
      "close": "32.58",
      "volume": "10750780"
    },
    {
      "date": "2022-08-10",
      "open": "35.90",
      "high": "37.9498",
      "low": "35.19",
      "close": "36.78",
      "volume": "15009870"
    },
    {
      "date": "2022-08-11",
      "open": "38.45",
      "high": "39.40",
      "low": "36.07",
      "close": "36.97",
      "volume": "15935600"
    },
    {
      "date": "2022-08-12",
      "open": "37.74",
      "high": "39.42",
      "low": "36.64",
      "close": "39.19",
      "volume": "10939230"
    },
    {
      "date": "2022-08-15",
      "open": "38.58",
      "high": "40.77",
      "low": "38.39",
      "close": "38.42",
      "volume": "10247450"
    },
    {
      "date": "2022-08-16",
      "open": "38.435",
      "high": "40.97",
      "low": "37.28",
      "close": "39.91",
      "volume": "12644100"
    },
    {
      "date": "2022-08-17",
      "open": "38.545",
      "high": "38.73",
      "low": "36.28",
      "close": "37.39",
      "volume": "11934810"
    },
    {
      "date": "2022-08-18",
      "open": "37.26",
      "high": "37.26",
      "low": "35.28",
      "close": "35.75",
      "volume": "9823310"
    },
    {
      "date": "2022-08-19",
      "open": "34.029",
      "high": "34.029",
      "low": "30.33",
      "close": "30.92",
      "volume": "16673220"
    },
    {
      "date": "2022-08-22",
      "open": "29.60",
      "high": "31.78",
      "low": "28.88",
      "close": "29.49",
      "volume": "12755020"
    },
    {
      "date": "2022-08-23",
      "open": "29.68",
      "high": "30.48",
      "low": "28.91",
      "close": "29.32",
      "volume": "10186570"
    },
    {
      "date": "2022-08-24",
      "open": "29.93",
      "high": "30.805",
      "low": "29.09",
      "close": "30.23",
      "volume": "8143119"
    },
    {
      "date": "2022-08-25",
      "open": "30.83",
      "high": "31.42",
      "low": "29.70",
      "close": "31.23",
      "volume": "18539900"
    },
    {
      "date": "2022-08-26",
      "open": "27.435",
      "high": "28.80",
      "low": "24.05",
      "close": "24.57",
      "volume": "39517250"
    },
    {
      "date": "2022-08-29",
      "open": "23.73",
      "high": "24.97",
      "low": "23.46",
      "close": "23.99",
      "volume": "13466350"
    },
    {
      "date": "2022-08-30",
      "open": "24.33",
      "high": "24.99",
      "low": "22.79",
      "close": "23.54",
      "volume": "12017180"
    },
    {
      "date": "2022-08-31",
      "open": "24.485",
      "high": "25.14",
      "low": "23.42",
      "close": "23.43",
      "volume": "11030300"
    },
    {
      "date": "2022-09-01",
      "open": "23.25",
      "high": "23.30",
      "low": "21.96",
      "close": "23.16",
      "volume": "10014160"
    },
    {
      "date": "2022-09-02",
      "open": "23.45",
      "high": "23.73",
      "low": "22.12",
      "close": "22.45",
      "volume": "10258250"
    },
    {
      "date": "2022-09-06",
      "open": "22.30",
      "high": "22.99",
      "low": "21.34",
      "close": "22.30",
      "volume": "9480252"
    },
    {
      "date": "2022-09-07",
      "open": "22.24",
      "high": "23.46",
      "low": "21.90",
      "close": "23.06",
      "volume": "8075821"
    },
    {
      "date": "2022-09-08",
      "open": "22.49",
      "high": "23.77",
      "low": "22.25",
      "close": "23.70",
      "volume": "8698125"
    },
    {
      "date": "2022-09-09",
      "open": "24.10",
      "high": "26.425",
      "low": "24.00",
      "close": "26.25",
      "volume": "12629410"
    },
    {
      "date": "2022-09-12",
      "open": "26.58",
      "high": "27.26",
      "low": "25.86",
      "close": "26.79",
      "volume": "9458646"
    },
    {
      "date": "2022-09-13",
      "open": "24.514",
      "high": "25.24",
      "low": "24.03",
      "close": "24.19",
      "volume": "10929370"
    },
    {
      "date": "2022-09-14",
      "open": "24.10",
      "high": "24.37",
      "low": "23.105",
      "close": "24.33",
      "volume": "8043543"
    },
    {
      "date": "2022-09-15",
      "open": "22.71",
      "high": "25.12",
      "low": "22.64",
      "close": "23.99",
      "volume": "17424490"
    },
    {
      "date": "2022-09-16",
      "open": "23.49",
      "high": "23.72",
      "low": "22.15",
      "close": "22.30",
      "volume": "13959500"
    },
    {
      "date": "2022-09-19",
      "open": "22.21",
      "high": "22.88",
      "low": "21.63",
      "close": "22.70",
      "volume": "8225014"
    },
    {
      "date": "2022-09-20",
      "open": "22.35",
      "high": "23.23",
      "low": "21.93",
      "close": "22.14",
      "volume": "9127242"
    },
    {
      "date": "2022-09-21",
      "open": "22.17",
      "high": "23.10",
      "low": "21.32",
      "close": "21.33",
      "volume": "11401140"
    },
    {
      "date": "2022-09-22",
      "open": "21.61",
      "high": "21.64",
      "low": "19.7534",
      "close": "20.00",
      "volume": "11635470"
    },
    {
      "date": "2022-09-23",
      "open": "19.834",
      "high": "20.14",
      "low": "18.75",
      "close": "19.28",
      "volume": "12479440"
    },
    {
      "date": "2022-09-26",
      "open": "19.32",
      "high": "20.5051",
      "low": "18.85",
      "close": "19.04",
      "volume": "9896501"
    },
    {
      "date": "2022-09-27",
      "open": "19.62",
      "high": "20.63",
      "low": "19.16",
      "close": "19.39",
      "volume": "10700070"
    },
    {
      "date": "2022-09-28",
      "open": "19.60",
      "high": "20.985",
      "low": "19.30",
      "close": "20.66",
      "volume": "9943269"
    },
    {
      "date": "2022-09-29",
      "open": "20.17",
      "high": "20.19",
      "low": "18.495",
      "close": "19.06",
      "volume": "12768980"
    },
    {
      "date": "2022-09-30",
      "open": "18.90",
      "high": "19.75",
      "low": "18.63",
      "close": "18.76",
      "volume": "7753993"
    },
    {
      "date": "2022-10-03",
      "open": "18.80",
      "high": "19.3486",
      "low": "18.36",
      "close": "19.01",
      "volume": "9326030"
    },
    {
      "date": "2022-10-04",
      "open": "19.87",
      "high": "21.90",
      "low": "19.85",
      "close": "21.61",
      "volume": "15080510"
    },
    {
      "date": "2022-10-05",
      "open": "20.65",
      "high": "21.145",
      "low": "20.0151",
      "close": "20.92",
      "volume": "8577205"
    },
    {
      "date": "2022-10-06",
      "open": "20.82",
      "high": "21.48",
      "low": "20.27",
      "close": "20.95",
      "volume": "8137336"
    },
    {
      "date": "2022-10-07",
      "open": "19.955",
      "high": "20.13",
      "low": "18.43",
      "close": "18.90",
      "volume": "11565300"
    },
    {
      "date": "2022-10-10",
      "open": "19.16",
      "high": "19.1991",
      "low": "17.94",
      "close": "18.59",
      "volume": "7217331"
    },
    {
      "date": "2022-10-11",
      "open": "18.56",
      "high": "19.98",
      "low": "17.57",
      "close": "19.35",
      "volume": "12519850"
    },
    {
      "date": "2022-10-12",
      "open": "19.45",
      "high": "20.08",
      "low": "19.13",
      "close": "19.81",
      "volume": "9071181"
    },
    {
      "date": "2022-10-13",
      "open": "18.22",
      "high": "19.48",
      "low": "17.28",
      "close": "18.76",
      "volume": "13756370"
    },
    {
      "date": "2022-10-14",
      "open": "19.375",
      "high": "19.70",
      "low": "17.26",
      "close": "17.27",
      "volume": "11571310"
    },
    {
      "date": "2022-10-17",
      "open": "18.13",
      "high": "19.18",
      "low": "18.08",
      "close": "18.43",
      "volume": "11738470"
    },
    {
      "date": "2022-10-18",
      "open": "19.646",
      "high": "20.08",
      "low": "18.54",
      "close": "19.53",
      "volume": "12631690"
    },
    {
      "date": "2022-10-19",
      "open": "19.14",
      "high": "19.18",
      "low": "17.62",
      "close": "17.91",
      "volume": "11712200"
    },
    {
      "date": "2022-10-20",
      "open": "17.94",
      "high": "19.15",
      "low": "17.59",
      "close": "18.03",
      "volume": "10098460"
    },
    {
      "date": "2022-10-21",
      "open": "17.79",
      "high": "18.35",
      "low": "17.12",
      "close": "18.30",
      "volume": "11480020"
    },
    {
      "date": "2022-10-24",
      "open": "18.15",
      "high": "18.17",
      "low": "16.74",
      "close": "18.05",
      "volume": "12450400"
    },
    {
      "date": "2022-10-25",
      "open": "18.18",
      "high": "20.82",
      "low": "18.18",
      "close": "20.62",
      "volume": "15168740"
    },
    {
      "date": "2022-10-26",
      "open": "20.14",
      "high": "21.9313",
      "low": "19.92",
      "close": "20.56",
      "volume": "11101160"
    },
    {
      "date": "2022-10-27",
      "open": "20.96",
      "high": "21.96",
      "low": "20.225",
      "close": "20.62",
      "volume": "9666968"
    },
    {
      "date": "2022-10-28",
      "open": "19.97",
      "high": "20.57",
      "low": "19.29",
      "close": "20.32",
      "volume": "8111484"
    },
    {
      "date": "2022-10-31",
      "open": "20.58",
      "high": "20.90",
      "low": "19.955",
      "close": "20.07",
      "volume": "8519781"
    },
    {
      "date": "2022-11-01",
      "open": "21.24",
      "high": "21.6834",
      "low": "19.45",
      "close": "19.46",
      "volume": "9010729"
    },
    {
      "date": "2022-11-02",
      "open": "19.49",
      "high": "19.4999",
      "low": "17.595",
      "close": "17.60",
      "volume": "13279440"
    },
    {
      "date": "2022-11-03",
      "open": "17.36",
      "high": "17.6281",
      "low": "16.66",
      "close": "16.67",
      "volume": "10852780"
    },
    {
      "date": "2022-11-04",
      "open": "17.15",
      "high": "17.28",
      "low": "15.555",
      "close": "16.12",
      "volume": "16705770"
    },
    {
      "date": "2022-11-07",
      "open": "16.405",
      "high": "16.55",
      "low": "15.125",
      "close": "15.63",
      "volume": "13895100"
    },
    {
      "date": "2022-11-08",
      "open": "15.64",
      "high": "16.9302",
      "low": "15.0507",
      "close": "15.64",
      "volume": "24061600"
    },
    {
      "date": "2022-11-09",
      "open": "13.345",
      "high": "13.75",
      "low": "11.935",
      "close": "12.10",
      "volume": "37197050"
    },
    {
      "date": "2022-11-10",
      "open": "13.729",
      "high": "15.47",
      "low": "13.37",
      "close": "14.99",
      "volume": "32972430"
    },
    {
      "date": "2022-11-11",
      "open": "14.97",
      "high": "17.455",
      "low": "14.75",
      "close": "17.01",
      "volume": "26203610"
    },
    {
      "date": "2022-11-14",
      "open": "16.70",
      "high": "16.97",
      "low": "16.06",
      "close": "16.28",
      "volume": "16879200"
    },
    {
      "date": "2022-11-15",
      "open": "17.45",
      "high": "18.49",
      "low": "16.92",
      "close": "17.31",
      "volume": "17878310"
    },
    {
      "date": "2022-11-16",
      "open": "16.76",
      "high": "16.9043",
      "low": "14.85",
      "close": "15.12",
      "volume": "17886850"
    },
    {
      "date": "2022-11-17",
      "open": "14.32",
      "high": "14.82",
      "low": "13.8701",
      "close": "14.59",
      "volume": "13060110"
    },
    {
      "date": "2022-11-18",
      "open": "15.25",
      "high": "15.29",
      "low": "13.381",
      "close": "13.51",
      "volume": "15693510"
    },
    {
      "date": "2022-11-21",
      "open": "13.15",
      "high": "13.30",
      "low": "12.35",
      "close": "12.96",
      "volume": "14582340"
    },
    {
      "date": "2022-11-22",
      "open": "12.885",
      "high": "13.11",
      "low": "12.38",
      "close": "12.67",
      "volume": "10459620"
    },
    {
      "date": "2022-11-23",
      "open": "12.795",
      "high": "13.425",
      "low": "12.49",
      "close": "13.31",
      "volume": "12481410"
    },
    {
      "date": "2022-11-25",
      "open": "13.15",
      "high": "13.215",
      "low": "12.86",
      "close": "13.08",
      "volume": "5798060"
    },
    {
      "date": "2022-11-28",
      "open": "12.86",
      "high": "13.93",
      "low": "12.52",
      "close": "12.58",
      "volume": "15112760"
    },
    {
      "date": "2022-11-29",
      "open": "12.70",
      "high": "13.28",
      "low": "12.59",
      "close": "12.81",
      "volume": "12296600"
    },
    {
      "date": "2022-11-30",
      "open": "12.935",
      "high": "14.01",
      "low": "12.41",
      "close": "13.92",
      "volume": "22052630"
    },
    {
      "date": "2022-12-01",
      "open": "14.28",
      "high": "14.64",
      "low": "13.75",
      "close": "14.41",
      "volume": "14360530"
    },
    {
      "date": "2022-12-02",
      "open": "13.80",
      "high": "14.63",
      "low": "13.7219",
      "close": "14.62",
      "volume": "10818690"
    },
    {
      "date": "2022-12-05",
      "open": "14.445",
      "high": "15.05",
      "low": "12.95",
      "close": "13.00",
      "volume": "15194240"
    },
    {
      "date": "2022-12-06",
      "open": "13.02",
      "high": "13.025",
      "low": "11.90",
      "close": "11.965",
      "volume": "15272590"
    },
    {
      "date": "2022-12-07",
      "open": "11.81",
      "high": "11.86",
      "low": "11.225",
      "close": "11.34",
      "volume": "18376980"
    },
    {
      "date": "2022-12-08",
      "open": "11.52",
      "high": "11.89",
      "low": "10.69",
      "close": "11.62",
      "volume": "23607420"
    },
    {
      "date": "2022-12-09",
      "open": "11.55",
      "high": "11.67",
      "low": "11.25",
      "close": "11.34",
      "volume": "12779200"
    },
    {
      "date": "2022-12-12",
      "open": "11.35",
      "high": "12.29",
      "low": "11.30",
      "close": "12.27",
      "volume": "13905680"
    },
    {
      "date": "2022-12-13",
      "open": "13.39",
      "high": "13.73",
      "low": "11.58",
      "close": "11.78",
      "volume": "22475100"
    },
    {
      "date": "2022-12-14",
      "open": "11.72",
      "high": "12.4399",
      "low": "11.28",
      "close": "11.30",
      "volume": "18396560"
    },
    {
      "date": "2022-12-15",
      "open": "10.88",
      "high": "11.085",
      "low": "10.365",
      "close": "10.37",
      "volume": "17409040"
    },
    {
      "date": "2022-12-16",
      "open": "10.26",
      "high": "10.45",
      "low": "9.77",
      "close": "10.12",
      "volume": "19027960"
    },
    {
      "date": "2022-12-19",
      "open": "10.00",
      "high": "10.0799",
      "low": "9.34",
      "close": "9.48",
      "volume": "13538910"
    },
    {
      "date": "2022-12-20",
      "open": "9.31",
      "high": "9.835",
      "low": "9.1601",
      "close": "9.44",
      "volume": "11482260"
    },
    {
      "date": "2022-12-21",
      "open": "9.50",
      "high": "9.69",
      "low": "9.13",
      "close": "9.51",
      "volume": "11727000"
    },
    {
      "date": "2022-12-22",
      "open": "9.36",
      "high": "9.36",
      "low": "8.62",
      "close": "9.15",
      "volume": "14698950"
    },
    {
      "date": "2022-12-23",
      "open": "9.05",
      "high": "9.385",
      "low": "8.88",
      "close": "9.19",
      "volume": "10908880"
    },
    {
      "date": "2022-12-27",
      "open": "8.97",
      "high": "9.165",
      "low": "8.63",
      "close": "8.91",
      "volume": "14115550"
    },
    {
      "date": "2022-12-28",
      "open": "8.805",
      "high": "9.1894",
      "low": "8.76",
      "close": "9.03",
      "volume": "11056170"
    },
    {
      "date": "2022-12-29",
      "open": "9.20",
      "high": "9.95",
      "low": "9.04",
      "close": "9.66",
      "volume": "16966580"
    },
    {
      "date": "2022-12-30",
      "open": "9.45",
      "high": "9.72",
      "low": "9.325",
      "close": "9.67",
      "volume": "10458390"
    },
    {
      "date": "2023-01-03",
      "open": "10.02",
      "high": "10.23",
      "low": "8.95",
      "close": "9.10",
      "volume": "14783470"
    },
    {
      "date": "2023-01-04",
      "open": "9.35",
      "high": "10.05",
      "low": "9.14",
      "close": "9.89",
      "volume": "16311060"
    },
    {
      "date": "2023-01-05",
      "open": "9.67",
      "high": "9.721",
      "low": "9.18",
      "close": "9.19",
      "volume": "11763780"
    },
    {
      "date": "2023-01-06",
      "open": "9.10",
      "high": "9.3392",
      "low": "8.80",
      "close": "9.06",
      "volume": "12487430"
    },
    {
      "date": "2023-01-09",
      "open": "9.31",
      "high": "9.82",
      "low": "9.21",
      "close": "9.43",
      "volume": "13617650"
    },
    {
      "date": "2023-01-10",
      "open": "9.31",
      "high": "10.08",
      "low": "9.10",
      "close": "10.06",
      "volume": "12314340"
    },
    {
      "date": "2023-01-11",
      "open": "10.18",
      "high": "11.35",
      "low": "10.04",
      "close": "11.32",
      "volume": "23287870"
    },
    {
      "date": "2023-01-12",
      "open": "11.47",
      "high": "12.21",
      "low": "10.84",
      "close": "12.20",
      "volume": "21853530"
    },
    {
      "date": "2023-01-13",
      "open": "11.75",
      "high": "12.94",
      "low": "11.71",
      "close": "12.88",
      "volume": "19009900"
    },
    {
      "date": "2023-01-17",
      "open": "12.88",
      "high": "13.55",
      "low": "12.5452",
      "close": "13.45",
      "volume": "14528970"
    },
    {
      "date": "2023-01-18",
      "open": "13.80",
      "high": "14.57",
      "low": "12.90",
      "close": "12.98",
      "volume": "22009490"
    },
    {
      "date": "2023-01-19",
      "open": "12.42",
      "high": "12.685",
      "low": "11.91",
      "close": "12.25",
      "volume": "20007230"
    },
    {
      "date": "2023-01-20",
      "open": "12.55",
      "high": "14.30",
      "low": "12.285",
      "close": "14.30",
      "volume": "20373000"
    },
    {
      "date": "2023-01-23",
      "open": "14.53",
      "high": "15.82",
      "low": "14.21",
      "close": "15.45",
      "volume": "24866030"
    },
    {
      "date": "2023-01-24",
      "open": "15.12",
      "high": "16.05",
      "low": "14.19",
      "close": "14.32",
      "volume": "20382640"
    },
    {
      "date": "2023-01-25",
      "open": "13.38",
      "high": "14.2404",
      "low": "12.86",
      "close": "14.14",
      "volume": "22855190"
    },
    {
      "date": "2023-01-26",
      "open": "14.75",
      "high": "15.23",
      "low": "13.8123",
      "close": "14.36",
      "volume": "16196540"
    },
    {
      "date": "2023-01-27",
      "open": "14.38",
      "high": "16.595",
      "low": "14.2201",
      "close": "16.24",
      "volume": "24317870"
    },
    {
      "date": "2023-01-30",
      "open": "15.66",
      "high": "16.115",
      "low": "15.0501",
      "close": "15.10",
      "volume": "15513790"
    },
    {
      "date": "2023-01-31",
      "open": "15.35",
      "high": "16.50",
      "low": "14.86",
      "close": "16.19",
      "volume": "17316720"
    },
    {
      "date": "2023-02-01",
      "open": "15.97",
      "high": "18.03",
      "low": "15.575",
      "close": "17.72",
      "volume": "22555230"
    },
    {
      "date": "2023-02-02",
      "open": "18.775",
      "high": "22.75",
      "low": "18.72",
      "close": "21.14",
      "volume": "39691200"
    },
    {
      "date": "2023-02-03",
      "open": "19.29",
      "high": "20.495",
      "low": "18.0301",
      "close": "18.15",
      "volume": "28836450"
    },
    {
      "date": "2023-02-06",
      "open": "17.84",
      "high": "18.245",
      "low": "16.85",
      "close": "17.01",
      "volume": "18110650"
    },
    {
      "date": "2023-02-07",
      "open": "16.89",
      "high": "17.60",
      "low": "16.13",
      "close": "17.21",
      "volume": "24229020"
    },
    {
      "date": "2023-02-08",
      "open": "16.88",
      "high": "17.6099",
      "low": "15.95",
      "close": "16.02",
      "volume": "31802010"
    },
    {
      "date": "2023-02-09",
      "open": "13.55",
      "high": "14.33",
      "low": "12.515",
      "close": "13.29",
      "volume": "57168810"
    },
    {
      "date": "2023-02-10",
      "open": "12.90",
      "high": "13.435",
      "low": "12.3601",
      "close": "12.52",
      "volume": "22708470"
    },
    {
      "date": "2023-02-13",
      "open": "12.47",
      "high": "13.20",
      "low": "11.98",
      "close": "12.70",
      "volume": "20373190"
    },
    {
      "date": "2023-02-14",
      "open": "12.51",
      "high": "13.24",
      "low": "12.15",
      "close": "13.10",
      "volume": "21397170"
    },
    {
      "date": "2023-02-15",
      "open": "13.18",
      "high": "15.21",
      "low": "13.05",
      "close": "14.70",
      "volume": "28776400"
    },
    {
      "date": "2023-02-16",
      "open": "13.89",
      "high": "14.40",
      "low": "13.53",
      "close": "13.58",
      "volume": "19479270"
    },
    {
      "date": "2023-02-17",
      "open": "13.34",
      "high": "13.51",
      "low": "12.51",
      "close": "12.98",
      "volume": "16221100"
    },
    {
      "date": "2023-02-21",
      "open": "12.525",
      "high": "12.965",
      "low": "12.22",
      "close": "12.81",
      "volume": "15182960"
    },
    {
      "date": "2023-02-22",
      "open": "12.84",
      "high": "13.692",
      "low": "12.80",
      "close": "13.46",
      "volume": "15714390"
    },
    {
      "date": "2023-02-23",
      "open": "13.685",
      "high": "13.88",
      "low": "12.9601",
      "close": "13.69",
      "volume": "13216140"
    },
    {
      "date": "2023-02-24",
      "open": "13.16",
      "high": "13.45",
      "low": "12.75",
      "close": "13.07",
      "volume": "13178240"
    },
    {
      "date": "2023-02-27",
      "open": "13.41",
      "high": "13.41",
      "low": "12.83",
      "close": "12.84",
      "volume": "12306880"
    },
    {
      "date": "2023-02-28",
      "open": "12.82",
      "high": "13.97",
      "low": "12.72",
      "close": "13.62",
      "volume": "25098420"
    },
    {
      "date": "2023-03-01",
      "open": "13.40",
      "high": "13.49",
      "low": "12.30",
      "close": "12.61",
      "volume": "16132610"
    },
    {
      "date": "2023-03-02",
      "open": "12.28",
      "high": "12.99",
      "low": "11.96",
      "close": "12.93",
      "volume": "11084480"
    },
    {
      "date": "2023-03-03",
      "open": "13.04",
      "high": "13.85",
      "low": "12.95",
      "close": "13.63",
      "volume": "11803510"
    },
    {
      "date": "2023-03-06",
      "open": "13.755",
      "high": "14.36",
      "low": "13.115",
      "close": "13.17",
      "volume": "14277720"
    },
    {
      "date": "2023-03-07",
      "open": "13.01",
      "high": "13.3256",
      "low": "11.95",
      "close": "12.00",
      "volume": "15136060"
    },
    {
      "date": "2023-03-08",
      "open": "12.00",
      "high": "12.42",
      "low": "11.63",
      "close": "12.13",
      "volume": "13782140"
    },
    {
      "date": "2023-03-09",
      "open": "12.03",
      "high": "12.54",
      "low": "11.13",
      "close": "11.31",
      "volume": "17953840"
    },
    {
      "date": "2023-03-10",
      "open": "11.172",
      "high": "11.205",
      "low": "10.03",
      "close": "10.37",
      "volume": "24806240"
    },
    {
      "date": "2023-03-13",
      "open": "10.07",
      "high": "10.59",
      "low": "9.41",
      "close": "10.33",
      "volume": "20041180"
    },
    {
      "date": "2023-03-14",
      "open": "10.76",
      "high": "10.9162",
      "low": "9.84",
      "close": "10.01",
      "volume": "20789950"
    },
    {
      "date": "2023-03-15",
      "open": "9.652",
      "high": "9.915",
      "low": "9.31",
      "close": "9.84",
      "volume": "21858590"
    },
    {
      "date": "2023-03-16",
      "open": "9.79",
      "high": "10.03",
      "low": "9.3599",
      "close": "9.96",
      "volume": "16260320"
    },
    {
      "date": "2023-03-17",
      "open": "9.83",
      "high": "9.96",
      "low": "9.17",
      "close": "9.49",
      "volume": "17437780"
    },
    {
      "date": "2023-03-20",
      "open": "9.36",
      "high": "9.7377",
      "low": "9.15",
      "close": "9.29",
      "volume": "13693110"
    },
    {
      "date": "2023-03-21",
      "open": "9.46",
      "high": "10.74",
      "low": "9.4001",
      "close": "10.50",
      "volume": "20853770"
    },
    {
      "date": "2023-03-22",
      "open": "10.62",
      "high": "10.99",
      "low": "9.73",
      "close": "9.76",
      "volume": "23930970"
    },
    {
      "date": "2023-03-23",
      "open": "9.81",
      "high": "10.75",
      "low": "9.66",
      "close": "9.99",
      "volume": "18147790"
    },
    {
      "date": "2023-03-24",
      "open": "9.798",
      "high": "10.36",
      "low": "9.67",
      "close": "10.33",
      "volume": "14666080"
    },
    {
      "date": "2023-03-27",
      "open": "10.50",
      "high": "10.66",
      "low": "9.92",
      "close": "10.22",
      "volume": "12076970"
    },
    {
      "date": "2023-03-28",
      "open": "10.14",
      "high": "10.235",
      "low": "9.11",
      "close": "9.47",
      "volume": "23167270"
    },
    {
      "date": "2023-03-29",
      "open": "9.73",
      "high": "10.57",
      "low": "9.54",
      "close": "10.50",
      "volume": "16388050"
    },
    {
      "date": "2023-03-30",
      "open": "10.80",
      "high": "10.90",
      "low": "10.33",
      "close": "10.42",
      "volume": "10385220"
    },
    {
      "date": "2023-03-31",
      "open": "10.60",
      "high": "11.44",
      "low": "10.41",
      "close": "11.27",
      "volume": "16148470"
    },
    {
      "date": "2023-04-03",
      "open": "11.20",
      "high": "11.425",
      "low": "10.83",
      "close": "11.29",
      "volume": "10730940"
    },
    {
      "date": "2023-04-04",
      "open": "11.47",
      "high": "11.48",
      "low": "10.63",
      "close": "10.81",
      "volume": "10657220"
    },
    {
      "date": "2023-04-05",
      "open": "10.60",
      "high": "10.755",
      "low": "10.01",
      "close": "10.40",
      "volume": "9749603"
    },
    {
      "date": "2023-04-06",
      "open": "10.32",
      "high": "10.89",
      "low": "10.12",
      "close": "10.57",
      "volume": "9311299"
    },
    {
      "date": "2023-04-10",
      "open": "10.41",
      "high": "11.15",
      "low": "10.28",
      "close": "11.13",
      "volume": "9345899"
    },
    {
      "date": "2023-04-11",
      "open": "11.25",
      "high": "11.80",
      "low": "11.22",
      "close": "11.70",
      "volume": "10343660"
    },
    {
      "date": "2023-04-12",
      "open": "12.18",
      "high": "12.2687",
      "low": "10.905",
      "close": "10.94",
      "volume": "14415110"
    },
    {
      "date": "2023-04-13",
      "open": "11.12",
      "high": "11.625",
      "low": "11.04",
      "close": "11.37",
      "volume": "11221880"
    },
    {
      "date": "2023-04-14",
      "open": "11.44",
      "high": "11.54",
      "low": "10.685",
      "close": "11.04",
      "volume": "11261080"
    },
    {
      "date": "2023-04-17",
      "open": "10.93",
      "high": "11.6275",
      "low": "10.83",
      "close": "11.51",
      "volume": "10452540"
    },
    {
      "date": "2023-04-18",
      "open": "11.60",
      "high": "11.745",
      "low": "11.3403",
      "close": "11.68",
      "volume": "7794887"
    },
    {
      "date": "2023-04-19",
      "open": "11.41",
      "high": "11.68",
      "low": "11.23",
      "close": "11.49",
      "volume": "6317618"
    },
    {
      "date": "2023-04-20",
      "open": "11.23",
      "high": "11.40",
      "low": "10.90",
      "close": "10.92",
      "volume": "6764883"
    },
    {
      "date": "2023-04-21",
      "open": "10.97",
      "high": "11.415",
      "low": "10.89",
      "close": "10.99",
      "volume": "9055734"
    },
    {
      "date": "2023-04-24",
      "open": "10.86",
      "high": "10.95",
      "low": "10.26",
      "close": "10.53",
      "volume": "7589425"
    },
    {
      "date": "2023-04-25",
      "open": "10.44",
      "high": "10.44",
      "low": "9.945",
      "close": "9.95",
      "volume": "7439014"
    },
    {
      "date": "2023-04-26",
      "open": "10.14",
      "high": "10.3499",
      "low": "9.76",
      "close": "9.84",
      "volume": "8153966"
    },
    {
      "date": "2023-04-27",
      "open": "9.97",
      "high": "10.415",
      "low": "9.83",
      "close": "10.16",
      "volume": "10349580"
    },
    {
      "date": "2023-04-28",
      "open": "10.05",
      "high": "10.4955",
      "low": "9.795",
      "close": "9.86",
      "volume": "10387700"
    },
    {
      "date": "2023-05-01",
      "open": "9.86",
      "high": "10.13",
      "low": "9.42",
      "close": "9.99",
      "volume": "16321130"
    },
    {
      "date": "2023-05-02",
      "open": "9.89",
      "high": "9.92",
      "low": "9.00",
      "close": "9.01",
      "volume": "14544030"
    },
    {
      "date": "2023-05-03",
      "open": "9.105",
      "high": "9.86",
      "low": "8.9801",
      "close": "9.26",
      "volume": "18858220"
    },
    {
      "date": "2023-05-04",
      "open": "9.15",
      "high": "9.28",
      "low": "8.80",
      "close": "9.13",
      "volume": "14838600"
    },
    {
      "date": "2023-05-05",
      "open": "9.28",
      "high": "10.815",
      "low": "9.28",
      "close": "10.71",
      "volume": "23229960"
    },
    {
      "date": "2023-05-08",
      "open": "10.905",
      "high": "11.98",
      "low": "10.79",
      "close": "11.94",
      "volume": "20473270"
    },
    {
      "date": "2023-05-09",
      "open": "11.60",
      "high": "12.7391",
      "low": "11.54",
      "close": "12.30",
      "volume": "27208380"
    },
    {
      "date": "2023-05-10",
      "open": "12.11",
      "high": "12.965",
      "low": "11.61",
      "close": "12.25",
      "volume": "31110220"
    },
    {
      "date": "2023-05-11",
      "open": "12.20",
      "high": "13.19",
      "low": "11.86",
      "close": "12.47",
      "volume": "18486640"
    },
    {
      "date": "2023-05-12",
      "open": "12.45",
      "high": "12.45",
      "low": "11.57",
      "close": "12.07",
      "volume": "15471530"
    },
    {
      "date": "2023-05-15",
      "open": "12.13",
      "high": "12.98",
      "low": "11.8427",
      "close": "12.80",
      "volume": "14335580"
    },
    {
      "date": "2023-05-16",
      "open": "12.62",
      "high": "12.83",
      "low": "12.10",
      "close": "12.39",
      "volume": "12291310"
    },
    {
      "date": "2023-05-17",
      "open": "12.60",
      "high": "13.45",
      "low": "12.4001",
      "close": "13.16",
      "volume": "15053790"
    },
    {
      "date": "2023-05-18",
      "open": "13.30",
      "high": "14.74",
      "low": "13.22",
      "close": "14.69",
      "volume": "21995990"
    },
    {
      "date": "2023-05-19",
      "open": "14.59",
      "high": "14.65",
      "low": "13.68",
      "close": "13.76",
      "volume": "14829690"
    },
    {
      "date": "2023-05-22",
      "open": "13.79",
      "high": "14.835",
      "low": "13.58",
      "close": "14.53",
      "volume": "16413200"
    },
    {
      "date": "2023-05-23",
      "open": "14.38",
      "high": "15.41",
      "low": "14.27",
      "close": "14.41",
      "volume": "17572190"
    },
    {
      "date": "2023-05-24",
      "open": "14.05",
      "high": "14.37",
      "low": "13.605",
      "close": "14.30",
      "volume": "13270080"
    },
    {
      "date": "2023-05-25",
      "open": "14.57",
      "high": "14.76",
      "low": "13.50",
      "close": "13.71",
      "volume": "11407300"
    },
    {
      "date": "2023-05-26",
      "open": "13.75",
      "high": "14.25",
      "low": "13.57",
      "close": "14.08",
      "volume": "8109873"
    },
    {
      "date": "2023-05-30",
      "open": "14.29",
      "high": "14.95",
      "low": "14.02",
      "close": "14.74",
      "volume": "11760270"
    },
    {
      "date": "2023-05-31",
      "open": "14.70",
      "high": "15.78",
      "low": "14.30",
      "close": "14.86",
      "volume": "17195440"
    },
    {
      "date": "2023-06-01",
      "open": "14.725",
      "high": "15.23",
      "low": "14.38",
      "close": "14.58",
      "volume": "13232340"
    },
    {
      "date": "2023-06-02",
      "open": "15.08",
      "high": "15.88",
      "low": "14.59",
      "close": "15.70",
      "volume": "15227950"
    },
    {
      "date": "2023-06-05",
      "open": "15.82",
      "high": "16.46",
      "low": "15.12",
      "close": "15.55",
      "volume": "14801360"
    },
    {
      "date": "2023-06-06",
      "open": "15.255",
      "high": "16.25",
      "low": "15.25",
      "close": "15.82",
      "volume": "12844210"
    },
    {
      "date": "2023-06-07",
      "open": "18.42",
      "high": "19.50",
      "low": "16.13",
      "close": "16.20",
      "volume": "65058730"
    },
    {
      "date": "2023-06-08",
      "open": "16.52",
      "high": "19.0299",
      "low": "16.2973",
      "close": "18.85",
      "volume": "41192120"
    },
    {
      "date": "2023-06-09",
      "open": "19.18",
      "high": "19.58",
      "low": "17.36",
      "close": "17.39",
      "volume": "27936410"
    },
    {
      "date": "2023-06-12",
      "open": "17.55",
      "high": "18.86",
      "low": "17.46",
      "close": "18.26",
      "volume": "20626070"
    },
    {
      "date": "2023-06-13",
      "open": "18.63",
      "high": "19.25",
      "low": "18.15",
      "close": "18.74",
      "volume": "19438310"
    },
    {
      "date": "2023-06-14",
      "open": "17.69",
      "high": "17.90",
      "low": "16.455",
      "close": "17.04",
      "volume": "38468250"
    },
    {
      "date": "2023-06-15",
      "open": "16.79",
      "high": "17.46",
      "low": "16.355",
      "close": "17.28",
      "volume": "15607590"
    },
    {
      "date": "2023-06-16",
      "open": "17.15",
      "high": "17.43",
      "low": "16.51",
      "close": "16.67",
      "volume": "12287620"
    },
    {
      "date": "2023-06-20",
      "open": "16.50",
      "high": "16.85",
      "low": "15.83",
      "close": "16.05",
      "volume": "12107380"
    },
    {
      "date": "2023-06-21",
      "open": "15.89",
      "high": "16.06",
      "low": "15.155",
      "close": "15.50",
      "volume": "12324980"
    },
    {
      "date": "2023-06-22",
      "open": "15.32",
      "high": "15.54",
      "low": "14.87",
      "close": "14.89",
      "volume": "9323710"
    },
    {
      "date": "2023-06-23",
      "open": "14.78",
      "high": "15.065",
      "low": "14.55",
      "close": "14.81",
      "volume": "10643800"
    },
    {
      "date": "2023-06-26",
      "open": "14.85",
      "high": "15.6977",
      "low": "14.765",
      "close": "14.84",
      "volume": "9037149"
    },
    {
      "date": "2023-06-27",
      "open": "14.98",
      "high": "15.49",
      "low": "14.69",
      "close": "15.20",
      "volume": "12195220"
    },
    {
      "date": "2023-06-28",
      "open": "15.00",
      "high": "15.54",
      "low": "14.85",
      "close": "15.48",
      "volume": "11892660"
    },
    {
      "date": "2023-06-29",
      "open": "15.665",
      "high": "16.13",
      "low": "15.12",
      "close": "15.38",
      "volume": "10243450"
    },
    {
      "date": "2023-06-30",
      "open": "15.78",
      "high": "16.09",
      "low": "15.105",
      "close": "15.33",
      "volume": "11020500"
    },
    {
      "date": "2023-07-03",
      "open": "15.45",
      "high": "16.5299",
      "low": "15.45",
      "close": "16.12",
      "volume": "9675090"
    },
    {
      "date": "2023-07-05",
      "open": "15.85",
      "high": "15.885",
      "low": "15.25",
      "close": "15.42",
      "volume": "10879750"
    },
    {
      "date": "2023-07-06",
      "open": "14.40",
      "high": "14.48",
      "low": "12.81",
      "close": "13.79",
      "volume": "28028420"
    },
    {
      "date": "2023-07-07",
      "open": "13.84",
      "high": "14.135",
      "low": "13.59",
      "close": "13.65",
      "volume": "12700110"
    },
    {
      "date": "2023-07-10",
      "open": "13.46",
      "high": "14.79",
      "low": "13.40",
      "close": "14.78",
      "volume": "13031080"
    },
    {
      "date": "2023-07-11",
      "open": "15.44",
      "high": "16.525",
      "low": "14.9331",
      "close": "16.21",
      "volume": "27264530"
    },
    {
      "date": "2023-07-12",
      "open": "16.74",
      "high": "16.94",
      "low": "16.09",
      "close": "16.36",
      "volume": "15479630"
    },
    {
      "date": "2023-07-13",
      "open": "16.58",
      "high": "17.98",
      "low": "16.27",
      "close": "17.45",
      "volume": "22101510"
    },
    {
      "date": "2023-07-14",
      "open": "17.33",
      "high": "17.78",
      "low": "16.1733",
      "close": "16.39",
      "volume": "13595490"
    },
    {
      "date": "2023-07-17",
      "open": "16.35",
      "high": "17.54",
      "low": "15.90",
      "close": "17.12",
      "volume": "12892340"
    },
    {
      "date": "2023-07-18",
      "open": "17.18",
      "high": "17.9399",
      "low": "16.91",
      "close": "17.04",
      "volume": "12304320"
    },
    {
      "date": "2023-07-19",
      "open": "17.56",
      "high": "18.67",
      "low": "17.29",
      "close": "17.65",
      "volume": "19552870"
    },
    {
      "date": "2023-07-20",
      "open": "17.15",
      "high": "17.63",
      "low": "16.5802",
      "close": "17.12",
      "volume": "12579210"
    },
    {
      "date": "2023-07-21",
      "open": "17.35",
      "high": "17.58",
      "low": "16.53",
      "close": "17.12",
      "volume": "10347450"
    },
    {
      "date": "2023-07-24",
      "open": "17.15",
      "high": "17.36",
      "low": "16.635",
      "close": "17.07",
      "volume": "7144880"
    },
    {
      "date": "2023-07-25",
      "open": "17.30",
      "high": "18.51",
      "low": "17.1199",
      "close": "17.60",
      "volume": "18258750"
    },
    {
      "date": "2023-07-26",
      "open": "17.34",
      "high": "17.77",
      "low": "16.68",
      "close": "17.73",
      "volume": "14981400"
    },
    {
      "date": "2023-07-27",
      "open": "18.33",
      "high": "19.345",
      "low": "16.29",
      "close": "16.43",
      "volume": "18385910"
    },
    {
      "date": "2023-07-28",
      "open": "16.96",
      "high": "17.53",
      "low": "16.78",
      "close": "17.27",
      "volume": "11981740"
    },
    {
      "date": "2023-07-31",
      "open": "17.55",
      "high": "19.40",
      "low": "17.50",
      "close": "19.39",
      "volume": "23277700"
    },
    {
      "date": "2023-08-01",
      "open": "19.05",
      "high": "19.7384",
      "low": "18.52",
      "close": "19.61",
      "volume": "14952400"
    },
    {
      "date": "2023-08-02",
      "open": "18.68",
      "high": "18.90",
      "low": "17.10",
      "close": "17.77",
      "volume": "15840180"
    },
    {
      "date": "2023-08-03",
      "open": "17.41",
      "high": "17.74",
      "low": "16.9105",
      "close": "17.45",
      "volume": "9502166"
    },
    {
      "date": "2023-08-04",
      "open": "17.77",
      "high": "17.77",
      "low": "16.61",
      "close": "16.69",
      "volume": "11466660"
    },
    {
      "date": "2023-08-07",
      "open": "16.61",
      "high": "16.69",
      "low": "15.35",
      "close": "15.66",
      "volume": "12664520"
    },
    {
      "date": "2023-08-08",
      "open": "15.04",
      "high": "15.83",
      "low": "14.92",
      "close": "15.80",
      "volume": "12455270"
    },
    {
      "date": "2023-08-09",
      "open": "15.488",
      "high": "16.0299",
      "low": "15.21",
      "close": "15.52",
      "volume": "11264610"
    },
    {
      "date": "2023-08-10",
      "open": "15.63",
      "high": "15.95",
      "low": "14.78",
      "close": "14.99",
      "volume": "9910227"
    },
    {
      "date": "2023-08-11",
      "open": "14.72",
      "high": "15.31",
      "low": "14.61",
      "close": "15.16",
      "volume": "7266354"
    },
    {
      "date": "2023-08-14",
      "open": "14.92",
      "high": "15.15",
      "low": "14.58",
      "close": "15.13",
      "volume": "7420144"
    },
    {
      "date": "2023-08-15",
      "open": "14.90",
      "high": "14.94",
      "low": "14.439",
      "close": "14.50",
      "volume": "6479030"
    },
    {
      "date": "2023-08-16",
      "open": "14.35",
      "high": "14.715",
      "low": "14.26",
      "close": "14.37",
      "volume": "6901380"
    },
    {
      "date": "2023-08-17",
      "open": "14.37",
      "high": "14.5706",
      "low": "14.08",
      "close": "14.22",
      "volume": "7397153"
    },
    {
      "date": "2023-08-18",
      "open": "13.74",
      "high": "14.51",
      "low": "13.67",
      "close": "14.50",
      "volume": "7594659"
    },
    {
      "date": "2023-08-21",
      "open": "14.56",
      "high": "14.815",
      "low": "14.36",
      "close": "14.65",
      "volume": "5522511"
    },
    {
      "date": "2023-08-22",
      "open": "14.92",
      "high": "15.38",
      "low": "14.16",
      "close": "14.22",
      "volume": "7335491"
    },
    {
      "date": "2023-08-23",
      "open": "14.10",
      "high": "14.58",
      "low": "13.9601",
      "close": "14.51",
      "volume": "6969820"
    },
    {
      "date": "2023-08-24",
      "open": "14.55",
      "high": "14.58",
      "low": "13.74",
      "close": "13.81",
      "volume": "24674160"
    },
    {
      "date": "2023-08-25",
      "open": "15.09",
      "high": "18.32",
      "low": "15.00",
      "close": "17.79",
      "volume": "85735870"
    },
    {
      "date": "2023-08-28",
      "open": "18.10",
      "high": "18.13",
      "low": "17.07",
      "close": "17.95",
      "volume": "29435780"
    },
    {
      "date": "2023-08-29",
      "open": "17.95",
      "high": "19.44",
      "low": "17.885",
      "close": "19.15",
      "volume": "26439610"
    },
    {
      "date": "2023-08-30",
      "open": "19.05",
      "high": "20.13",
      "low": "18.77",
      "close": "20.03",
      "volume": "22398490"
    },
    {
      "date": "2023-08-31",
      "open": "20.11",
      "high": "21.12",
      "low": "19.8806",
      "close": "20.81",
      "volume": "19815440"
    },
    {
      "date": "2023-09-01",
      "open": "20.975",
      "high": "22.04",
      "low": "20.71",
      "close": "21.86",
      "volume": "18959180"
    },
    {
      "date": "2023-09-05",
      "open": "21.77",
      "high": "22.49",
      "low": "21.61",
      "close": "21.93",
      "volume": "12892880"
    },
    {
      "date": "2023-09-06",
      "open": "21.71",
      "high": "22.4504",
      "low": "21.4735",
      "close": "22.10",
      "volume": "12989540"
    },
    {
      "date": "2023-09-07",
      "open": "21.56",
      "high": "22.6781",
      "low": "20.84",
      "close": "22.48",
      "volume": "14985780"
    },
    {
      "date": "2023-09-08",
      "open": "22.40",
      "high": "22.55",
      "low": "21.47",
      "close": "22.47",
      "volume": "11810870"
    },
    {
      "date": "2023-09-11",
      "open": "23.09",
      "high": "23.875",
      "low": "22.66",
      "close": "23.57",
      "volume": "13453980"
    },
    {
      "date": "2023-09-12",
      "open": "23.39",
      "high": "24.35",
      "low": "23.12",
      "close": "23.87",
      "volume": "13024300"
    },
    {
      "date": "2023-09-13",
      "open": "23.95",
      "high": "24.22",
      "low": "23.271",
      "close": "23.35",
      "volume": "9888816"
    },
    {
      "date": "2023-09-14",
      "open": "23.76",
      "high": "24.15",
      "low": "23.485",
      "close": "23.62",
      "volume": "9611584"
    },
    {
      "date": "2023-09-15",
      "open": "23.525",
      "high": "24.485",
      "low": "23.438",
      "close": "24.37",
      "volume": "11556190"
    },
    {
      "date": "2023-09-18",
      "open": "24.295",
      "high": "25.63",
      "low": "23.90",
      "close": "25.01",
      "volume": "14582650"
    },
    {
      "date": "2023-09-19",
      "open": "25.08",
      "high": "25.13",
      "low": "23.11",
      "close": "23.75",
      "volume": "15692920"
    },
    {
      "date": "2023-09-20",
      "open": "24.07",
      "high": "24.55",
      "low": "23.07",
      "close": "23.10",
      "volume": "11017720"
    },
    {
      "date": "2023-09-21",
      "open": "22.055",
      "high": "22.16",
      "low": "21.05",
      "close": "21.25",
      "volume": "20415110"
    },
    {
      "date": "2023-09-22",
      "open": "21.375",
      "high": "21.63",
      "low": "20.02",
      "close": "20.18",
      "volume": "15019460"
    },
    {
      "date": "2023-09-25",
      "open": "20.00",
      "high": "20.49",
      "low": "19.01",
      "close": "20.22",
      "volume": "17756380"
    },
    {
      "date": "2023-09-26",
      "open": "19.77",
      "high": "20.585",
      "low": "19.72",
      "close": "19.91",
      "volume": "9357560"
    },
    {
      "date": "2023-09-27",
      "open": "20.14",
      "high": "20.5699",
      "low": "19.5782",
      "close": "20.26",
      "volume": "10232070"
    },
    {
      "date": "2023-09-28",
      "open": "20.21",
      "high": "21.07",
      "low": "20.035",
      "close": "20.85",
      "volume": "9477922"
    },
    {
      "date": "2023-09-29",
      "open": "21.28",
      "high": "22.525",
      "low": "21.19",
      "close": "21.27",
      "volume": "17608590"
    },
    {
      "date": "2023-10-02",
      "open": "21.18",
      "high": "21.45",
      "low": "20.25",
      "close": "20.45",
      "volume": "9694920"
    },
    {
      "date": "2023-10-03",
      "open": "20.00",
      "high": "20.18",
      "low": "17.94",
      "close": "18.28",
      "volume": "18377760"
    },
    {
      "date": "2023-10-04",
      "open": "18.55",
      "high": "18.93",
      "low": "17.48",
      "close": "17.90",
      "volume": "13247550"
    },
    {
      "date": "2023-10-05",
      "open": "17.62",
      "high": "17.815",
      "low": "16.99",
      "close": "17.51",
      "volume": "10890290"
    },
    {
      "date": "2023-10-06",
      "open": "16.85",
      "high": "18.27",
      "low": "16.69",
      "close": "17.94",
      "volume": "13390840"
    },
    {
      "date": "2023-10-09",
      "open": "17.52",
      "high": "18.92",
      "low": "17.45",
      "close": "18.79",
      "volume": "10760280"
    },
    {
      "date": "2023-10-10",
      "open": "18.95",
      "high": "20.26",
      "low": "18.65",
      "close": "19.70",
      "volume": "12294030"
    },
    {
      "date": "2023-10-11",
      "open": "19.78",
      "high": "20.5799",
      "low": "19.36",
      "close": "20.13",
      "volume": "11973190"
    },
    {
      "date": "2023-10-12",
      "open": "20.20",
      "high": "20.35",
      "low": "18.57",
      "close": "18.60",
      "volume": "12163660"
    },
    {
      "date": "2023-10-13",
      "open": "18.67",
      "high": "18.79",
      "low": "17.73",
      "close": "18.00",
      "volume": "10982650"
    },
    {
      "date": "2023-10-16",
      "open": "18.26",
      "high": "19.03",
      "low": "17.87",
      "close": "18.88",
      "volume": "10493180"
    },
    {
      "date": "2023-10-17",
      "open": "18.59",
      "high": "20.0767",
      "low": "18.44",
      "close": "19.97",
      "volume": "12655330"
    },
    {
      "date": "2023-10-18",
      "open": "19.70",
      "high": "20.42",
      "low": "18.511",
      "close": "18.80",
      "volume": "14285680"
    },
    {
      "date": "2023-10-19",
      "open": "18.71",
      "high": "19.2071",
      "low": "18.24",
      "close": "18.29",
      "volume": "9560625"
    },
    {
      "date": "2023-10-20",
      "open": "18.06",
      "high": "18.51",
      "low": "17.66",
      "close": "18.25",
      "volume": "8667307"
    },
    {
      "date": "2023-10-23",
      "open": "17.90",
      "high": "19.005",
      "low": "17.18",
      "close": "18.50",
      "volume": "9412499"
    },
    {
      "date": "2023-10-24",
      "open": "18.82",
      "high": "19.98",
      "low": "18.82",
      "close": "19.56",
      "volume": "10978610"
    },
    {
      "date": "2023-10-25",
      "open": "17.95",
      "high": "17.97",
      "low": "15.9725",
      "close": "16.64",
      "volume": "25448440"
    },
    {
      "date": "2023-10-26",
      "open": "16.82",
      "high": "17.74",
      "low": "16.38",
      "close": "17.42",
      "volume": "15506850"
    },
    {
      "date": "2023-10-27",
      "open": "17.64",
      "high": "17.78",
      "low": "16.80",
      "close": "16.93",
      "volume": "12059420"
    },
    {
      "date": "2023-10-30",
      "open": "17.355",
      "high": "17.74",
      "low": "16.50",
      "close": "17.10",
      "volume": "9911229"
    },
    {
      "date": "2023-10-31",
      "open": "17.40",
      "high": "17.86",
      "low": "16.875",
      "close": "17.61",
      "volume": "9675744"
    },
    {
      "date": "2023-11-01",
      "open": "17.70",
      "high": "17.86",
      "low": "16.85",
      "close": "17.61",
      "volume": "9481484"
    },
    {
      "date": "2023-11-02",
      "open": "19.61",
      "high": "21.10",
      "low": "19.57",
      "close": "21.04",
      "volume": "25182660"
    },
    {
      "date": "2023-11-03",
      "open": "21.78",
      "high": "23.14",
      "low": "21.7575",
      "close": "22.43",
      "volume": "19382530"
    },
    {
      "date": "2023-11-06",
      "open": "22.42",
      "high": "22.5899",
      "low": "21.19",
      "close": "21.71",
      "volume": "11478820"
    },
    {
      "date": "2023-11-07",
      "open": "21.71",
      "high": "22.38",
      "low": "21.06",
      "close": "22.09",
      "volume": "10337320"
    },
    {
      "date": "2023-11-08",
      "open": "21.51",
      "high": "22.1897",
      "low": "20.20",
      "close": "21.76",
      "volume": "21472540"
    },
    {
      "date": "2023-11-09",
      "open": "24.97",
      "high": "27.1566",
      "low": "24.43",
      "close": "24.86",
      "volume": "47263540"
    },
    {
      "date": "2023-11-10",
      "open": "24.70",
      "high": "24.75",
      "low": "21.87",
      "close": "22.43",
      "volume": "27862170"
    },
    {
      "date": "2023-11-13",
      "open": "22.25",
      "high": "23.1978",
      "low": "21.88",
      "close": "22.88",
      "volume": "10313630"
    },
    {
      "date": "2023-11-14",
      "open": "24.86",
      "high": "26.20",
      "low": "24.59",
      "close": "25.56",
      "volume": "22925230"
    },
    {
      "date": "2023-11-15",
      "open": "25.34",
      "high": "27.00",
      "low": "25.15",
      "close": "25.98",
      "volume": "19694610"
    },
    {
      "date": "2023-11-16",
      "open": "25.46",
      "high": "25.58",
      "low": "24.27",
      "close": "24.54",
      "volume": "14409250"
    },
    {
      "date": "2023-11-17",
      "open": "24.835",
      "high": "25.22",
      "low": "24.40",
      "close": "24.79",
      "volume": "11295120"
    },
    {
      "date": "2023-11-20",
      "open": "24.80",
      "high": "25.95",
      "low": "24.04",
      "close": "25.46",
      "volume": "10975650"
    },
    {
      "date": "2023-11-21",
      "open": "25.03",
      "high": "25.28",
      "low": "24.18",
      "close": "25.03",
      "volume": "8309986"
    },
    {
      "date": "2023-11-22",
      "open": "25.50",
      "high": "26.068",
      "low": "25.095",
      "close": "25.57",
      "volume": "9662230"
    },
    {
      "date": "2023-11-24",
      "open": "25.54",
      "high": "26.55",
      "low": "25.02",
      "close": "26.23",
      "volume": "6819198"
    },
    {
      "date": "2023-11-27",
      "open": "27.08",
      "high": "30.35",
      "low": "27.05",
      "close": "29.37",
      "volume": "45419530"
    },
    {
      "date": "2023-11-28",
      "open": "29.87",
      "high": "33.05",
      "low": "28.83",
      "close": "32.75",
      "volume": "44306000"
    },
    {
      "date": "2023-11-29",
      "open": "32.66",
      "high": "34.96",
      "low": "32.60",
      "close": "34.12",
      "volume": "34864710"
    },
    {
      "date": "2023-11-30",
      "open": "33.82",
      "high": "34.8882",
      "low": "32.805",
      "close": "34.41",
      "volume": "21455090"
    },
    {
      "date": "2023-12-01",
      "open": "34.20",
      "high": "37.945",
      "low": "33.82",
      "close": "37.67",
      "volume": "33239550"
    },
    {
      "date": "2023-12-04",
      "open": "37.062",
      "high": "39.11",
      "low": "36.56",
      "close": "38.56",
      "volume": "27938300"
    },
    {
      "date": "2023-12-05",
      "open": "38.01",
      "high": "38.64",
      "low": "36.12",
      "close": "38.19",
      "volume": "20577030"
    },
    {
      "date": "2023-12-06",
      "open": "38.71",
      "high": "41.89",
      "low": "38.28",
      "close": "38.38",
      "volume": "37398570"
    },
    {
      "date": "2023-12-07",
      "open": "37.78",
      "high": "39.83",
      "low": "37.25",
      "close": "39.41",
      "volume": "19327500"
    },
    {
      "date": "2023-12-08",
      "open": "39.28",
      "high": "42.42",
      "low": "38.61",
      "close": "42.07",
      "volume": "27539070"
    },
    {
      "date": "2023-12-11",
      "open": "42.15",
      "high": "42.86",
      "low": "38.65",
      "close": "39.92",
      "volume": "29495100"
    },
    {
      "date": "2023-12-12",
      "open": "40.10",
      "high": "40.17",
      "low": "37.80",
      "close": "39.52",
      "volume": "21149330"
    },
    {
      "date": "2023-12-13",
      "open": "39.90",
      "high": "44.72",
      "low": "38.7101",
      "close": "44.40",
      "volume": "30974640"
    },
    {
      "date": "2023-12-14",
      "open": "45.00",
      "high": "46.96",
      "low": "42.90",
      "close": "44.84",
      "volume": "30051140"
    },
    {
      "date": "2023-12-15",
      "open": "45.24",
      "high": "45.94",
      "low": "43.17",
      "close": "43.97",
      "volume": "21329290"
    },
    {
      "date": "2023-12-18",
      "open": "40.86",
      "high": "44.62",
      "low": "40.61",
      "close": "43.70",
      "volume": "22009470"
    },
    {
      "date": "2023-12-19",
      "open": "46.16",
      "high": "51.56",
      "low": "46.03",
      "close": "50.46",
      "volume": "58396020"
    },
    {
      "date": "2023-12-20",
      "open": "51.00",
      "high": "51.88",
      "low": "45.48",
      "close": "45.51",
      "volume": "46132230"
    },
    {
      "date": "2023-12-21",
      "open": "47.44",
      "high": "48.92",
      "low": "46.92",
      "close": "47.94",
      "volume": "29678360"
    },
    {
      "date": "2023-12-22",
      "open": "49.00",
      "high": "50.19",
      "low": "48.09",
      "close": "49.06",
      "volume": "24487970"
    },
    {
      "date": "2023-12-26",
      "open": "49.35",
      "high": "50.84",
      "low": "48.76",
      "close": "50.04",
      "volume": "13918310"
    },
    {
      "date": "2023-12-27",
      "open": "50.20",
      "high": "52.48",
      "low": "49.80",
      "close": "51.24",
      "volume": "20787880"
    },
    {
      "date": "2023-12-28",
      "open": "50.39",
      "high": "51.42",
      "low": "49.88",
      "close": "51.39",
      "volume": "12768470"
    },
    {
      "date": "2023-12-29",
      "open": "51.15",
      "high": "51.8605",
      "low": "48.25",
      "close": "49.14",
      "volume": "20315580"
    },
    {
      "date": "2024-01-02",
      "open": "47.785",
      "high": "47.905",
      "low": "45.72",
      "close": "46.60",
      "volume": "16486230"
    },
    {
      "date": "2024-01-03",
      "open": "44.19",
      "high": "45.43",
      "low": "43.35",
      "close": "43.49",
      "volume": "16484940"
    },
    {
      "date": "2024-01-04",
      "open": "43.49",
      "high": "44.67",
      "low": "42.4129",
      "close": "42.50",
      "volume": "13357360"
    },
    {
      "date": "2024-01-05",
      "open": "41.58",
      "high": "43.91",
      "low": "41.435",
      "close": "43.01",
      "volume": "12943740"
    },
    {
      "date": "2024-01-08",
      "open": "43.58",
      "high": "45.98",
      "low": "42.95",
      "close": "45.34",
      "volume": "14566490"
    },
    {
      "date": "2024-01-09",
      "open": "44.61",
      "high": "45.455",
      "low": "43.67",
      "close": "44.07",
      "volume": "10287780"
    },
    {
      "date": "2024-01-10",
      "open": "43.79",
      "high": "44.95",
      "low": "42.66",
      "close": "43.56",
      "volume": "12016840"
    },
    {
      "date": "2024-01-11",
      "open": "42.94",
      "high": "43.52",
      "low": "41.16",
      "close": "42.81",
      "volume": "15402790"
    },
    {
      "date": "2024-01-12",
      "open": "43.01",
      "high": "44.1456",
      "low": "41.65",
      "close": "41.79",
      "volume": "10929390"
    },
    {
      "date": "2024-01-16",
      "open": "41.10",
      "high": "42.48",
      "low": "40.31",
      "close": "40.98",
      "volume": "10842510"
    },
    {
      "date": "2024-01-17",
      "open": "40.00",
      "high": "41.06",
      "low": "39.3472",
      "close": "41.01",
      "volume": "7274360"
    },
    {
      "date": "2024-01-18",
      "open": "41.67",
      "high": "42.20",
      "low": "39.59",
      "close": "40.14",
      "volume": "11489880"
    },
    {
      "date": "2024-01-19",
      "open": "40.28",
      "high": "42.24",
      "low": "39.445",
      "close": "42.175",
      "volume": "12593310"
    },
    {
      "date": "2024-01-22",
      "open": "44.525",
      "high": "47.7499",
      "low": "43.21",
      "close": "44.35",
      "volume": "23811280"
    },
    {
      "date": "2024-01-23",
      "open": "45.33",
      "high": "45.675",
      "low": "41.85",
      "close": "41.88",
      "volume": "12769490"
    },
    {
      "date": "2024-01-24",
      "open": "42.93",
      "high": "43.78",
      "low": "40.28",
      "close": "40.49",
      "volume": "10322100"
    },
    {
      "date": "2024-01-25",
      "open": "41.68",
      "high": "41.98",
      "low": "40.375",
      "close": "40.71",
      "volume": "7911701"
    },
    {
      "date": "2024-01-26",
      "open": "40.93",
      "high": "43.18",
      "low": "40.83",
      "close": "41.34",
      "volume": "10726580"
    },
    {
      "date": "2024-01-29",
      "open": "41.545",
      "high": "44.44",
      "low": "41.3001",
      "close": "43.77",
      "volume": "15759950"
    },
    {
      "date": "2024-01-30",
      "open": "43.02",
      "high": "43.82",
      "low": "42.23",
      "close": "42.73",
      "volume": "8073236"
    },
    {
      "date": "2024-01-31",
      "open": "42.19",
      "high": "44.34",
      "low": "40.30",
      "close": "40.51",
      "volume": "14748230"
    },
    {
      "date": "2024-02-01",
      "open": "41.00",
      "high": "41.12",
      "low": "37.56",
      "close": "39.67",
      "volume": "15721710"
    },
    {
      "date": "2024-02-02",
      "open": "38.25",
      "high": "41.045",
      "low": "38.00",
      "close": "41.01",
      "volume": "11082850"
    },
    {
      "date": "2024-02-05",
      "open": "39.925",
      "high": "41.71",
      "low": "39.62",
      "close": "41.55",
      "volume": "11207920"
    },
    {
      "date": "2024-02-06",
      "open": "41.62",
      "high": "43.45",
      "low": "41.09",
      "close": "43.43",
      "volume": "11714940"
    },
    {
      "date": "2024-02-07",
      "open": "43.90",
      "high": "45.075",
      "low": "42.81",
      "close": "44.61",
      "volume": "11097770"
    },
    {
      "date": "2024-02-08",
      "open": "45.75",
      "high": "49.7399",
      "low": "45.0202",
      "close": "49.22",
      "volume": "33369500"
    },
    {
      "date": "2024-02-09",
      "open": "46.23",
      "high": "49.99",
      "low": "42.0366",
      "close": "43.86",
      "volume": "38591530"
    },
    {
      "date": "2024-02-12",
      "open": "43.78",
      "high": "47.4397",
      "low": "43.36",
      "close": "45.00",
      "volume": "14684980"
    },
    {
      "date": "2024-02-13",
      "open": "41.59",
      "high": "42.08",
      "low": "39.20",
      "close": "39.75",
      "volume": "17945710"
    },
    {
      "date": "2024-02-14",
      "open": "40.86",
      "high": "41.60",
      "low": "40.14",
      "close": "40.99",
      "volume": "8263117"
    },
    {
      "date": "2024-02-15",
      "open": "41.43",
      "high": "42.20",
      "low": "40.95",
      "close": "41.56",
      "volume": "6638728"
    },
    {
      "date": "2024-02-16",
      "open": "40.81",
      "high": "40.84",
      "low": "38.12",
      "close": "38.14",
      "volume": "10456860"
    },
    {
      "date": "2024-02-20",
      "open": "37.22",
      "high": "38.025",
      "low": "36.47",
      "close": "37.99",
      "volume": "9398195"
    },
    {
      "date": "2024-02-21",
      "open": "36.95",
      "high": "37.255",
      "low": "35.91",
      "close": "36.67",
      "volume": "7355467"
    },
    {
      "date": "2024-02-22",
      "open": "37.80",
      "high": "38.78",
      "low": "37.30",
      "close": "37.33",
      "volume": "7826612"
    },
    {
      "date": "2024-02-23",
      "open": "37.50",
      "high": "38.68",
      "low": "36.60",
      "close": "36.98",
      "volume": "7101341"
    },
    {
      "date": "2024-02-26",
      "open": "36.80",
      "high": "37.5424",
      "low": "36.6138",
      "close": "37.35",
      "volume": "5068480"
    },
    {
      "date": "2024-02-27",
      "open": "38.26",
      "high": "39.51",
      "low": "37.55",
      "close": "39.30",
      "volume": "7875217"
    },
    {
      "date": "2024-02-28",
      "open": "38.58",
      "high": "39.37",
      "low": "37.48",
      "close": "37.50",
      "volume": "5880130"
    },
    {
      "date": "2024-02-29",
      "open": "38.79",
      "high": "39.29",
      "low": "37.30",
      "close": "37.52",
      "volume": "8258389"
    },
    {
      "date": "2024-03-01",
      "open": "37.60",
      "high": "38.44",
      "low": "36.61",
      "close": "38.01",
      "volume": "6352853"
    },
    {
      "date": "2024-03-04",
      "open": "38.68",
      "high": "39.23",
      "low": "37.02",
      "close": "37.67",
      "volume": "6787532"
    },
    {
      "date": "2024-03-05",
      "open": "36.72",
      "high": "37.46",
      "low": "35.73",
      "close": "36.02",
      "volume": "6971108"
    },
    {
      "date": "2024-03-06",
      "open": "37.00",
      "high": "38.38",
      "low": "36.21",
      "close": "36.87",
      "volume": "7366308"
    },
    {
      "date": "2024-03-07",
      "open": "37.47",
      "high": "37.6117",
      "low": "36.234",
      "close": "36.59",
      "volume": "5356382"
    },
    {
      "date": "2024-03-08",
      "open": "37.30",
      "high": "39.96",
      "low": "37.11",
      "close": "38.76",
      "volume": "11047370"
    },
    {
      "date": "2024-03-11",
      "open": "38.80",
      "high": "39.19",
      "low": "37.13",
      "close": "37.21",
      "volume": "6046159"
    },
    {
      "date": "2024-03-12",
      "open": "37.41",
      "high": "37.97",
      "low": "35.93",
      "close": "37.52",
      "volume": "5585575"
    },
    {
      "date": "2024-03-13",
      "open": "37.31",
      "high": "40.32",
      "low": "37.30",
      "close": "38.79",
      "volume": "9236909"
    },
    {
      "date": "2024-03-14",
      "open": "38.10",
      "high": "38.57",
      "low": "32.87",
      "close": "33.42",
      "volume": "13614040"
    },
    {
      "date": "2024-03-15",
      "open": "33.22",
      "high": "33.95",
      "low": "32.97",
      "close": "33.71",
      "volume": "7111163"
    },
    {
      "date": "2024-03-18",
      "open": "33.98",
      "high": "34.63",
      "low": "33.40",
      "close": "34.21",
      "volume": "4871402"
    },
    {
      "date": "2024-03-19",
      "open": "33.10",
      "high": "34.44",
      "low": "32.45",
      "close": "33.92",
      "volume": "5276200"
    },
    {
      "date": "2024-03-20",
      "open": "34.945",
      "high": "37.84",
      "low": "34.56",
      "close": "37.79",
      "volume": "8919434"
    },
    {
      "date": "2024-03-21",
      "open": "38.34",
      "high": "39.38",
      "low": "37.41",
      "close": "37.51",
      "volume": "7067734"
    },
    {
      "date": "2024-03-22",
      "open": "37.04",
      "high": "37.33",
      "low": "35.58",
      "close": "36.04",
      "volume": "4881555"
    },
    {
      "date": "2024-03-25",
      "open": "36.36",
      "high": "37.44",
      "low": "36.2507",
      "close": "36.63",
      "volume": "3827757"
    },
    {
      "date": "2024-03-26",
      "open": "37.05",
      "high": "38.49",
      "low": "36.42",
      "close": "37.33",
      "volume": "6000661"
    },
    {
      "date": "2024-03-27",
      "open": "37.85",
      "high": "37.97",
      "low": "35.51",
      "close": "36.72",
      "volume": "7087699"
    },
    {
      "date": "2024-03-28",
      "open": "36.78",
      "high": "38.26",
      "low": "36.47",
      "close": "37.26",
      "volume": "6442019"
    },
    {
      "date": "2024-04-01",
      "open": "37.26",
      "high": "37.3265",
      "low": "34.82",
      "close": "34.83",
      "volume": "5872201"
    },
    {
      "date": "2024-04-02",
      "open": "33.50",
      "high": "34.18",
      "low": "32.75",
      "close": "34.09",
      "volume": "4345151"
    },
    {
      "date": "2024-04-03",
      "open": "33.54",
      "high": "34.62",
      "low": "33.211",
      "close": "33.66",
      "volume": "3373233"
    },
    {
      "date": "2024-04-04",
      "open": "34.12",
      "high": "34.6692",
      "low": "32.01",
      "close": "32.11",
      "volume": "4974930"
    },
    {
      "date": "2024-04-05",
      "open": "32.052",
      "high": "33.46",
      "low": "31.73",
      "close": "32.87",
      "volume": "4506471"
    },
    {
      "date": "2024-04-08",
      "open": "33.05",
      "high": "34.50",
      "low": "32.845",
      "close": "34.11",
      "volume": "5540780"
    },
    {
      "date": "2024-04-09",
      "open": "34.33",
      "high": "35.39",
      "low": "33.8425",
      "close": "35.37",
      "volume": "4225743"
    },
    {
      "date": "2024-04-10",
      "open": "33.71",
      "high": "34.41",
      "low": "33.00",
      "close": "33.57",
      "volume": "5182954"
    },
    {
      "date": "2024-04-11",
      "open": "33.60",
      "high": "33.84",
      "low": "32.66",
      "close": "33.80",
      "volume": "3542814"
    },
    {
      "date": "2024-04-12",
      "open": "33.29",
      "high": "33.54",
      "low": "32.32",
      "close": "32.62",
      "volume": "4146764"
    },
    {
      "date": "2024-04-15",
      "open": "32.57",
      "high": "33.08",
      "low": "31.03",
      "close": "31.06",
      "volume": "5161973"
    },
    {
      "date": "2024-04-16",
      "open": "30.31",
      "high": "31.21",
      "low": "29.58",
      "close": "30.92",
      "volume": "5847782"
    },
    {
      "date": "2024-04-17",
      "open": "31.45",
      "high": "31.715",
      "low": "30.75",
      "close": "30.87",
      "volume": "3518233"
    },
    {
      "date": "2024-04-18",
      "open": "31.00",
      "high": "32.38",
      "low": "30.42",
      "close": "31.15",
      "volume": "7061307"
    },
    {
      "date": "2024-04-19",
      "open": "30.80",
      "high": "31.92",
      "low": "30.54",
      "close": "31.01",
      "volume": "5179825"
    },
    {
      "date": "2024-04-22",
      "open": "31.43",
      "high": "32.19",
      "low": "30.44",
      "close": "31.965",
      "volume": "4202343"
    },
    {
      "date": "2024-04-23",
      "open": "30.44",
      "high": "33.29",
      "low": "30.44",
      "close": "32.76",
      "volume": "8819390"
    },
    {
      "date": "2024-04-24",
      "open": "32.99",
      "high": "33.27",
      "low": "31.765",
      "close": "32.08",
      "volume": "3911253"
    },
    {
      "date": "2024-04-25",
      "open": "30.85",
      "high": "32.08",
      "low": "30.27",
      "close": "31.65",
      "volume": "5192353"
    },
    {
      "date": "2024-04-26",
      "open": "31.90",
      "high": "33.91",
      "low": "30.94",
      "close": "33.33",
      "volume": "6292218"
    },
    {
      "date": "2024-04-29",
      "open": "33.30",
      "high": "33.90",
      "low": "32.83",
      "close": "33.42",
      "volume": "3135446"
    },
    {
      "date": "2024-04-30",
      "open": "32.758",
      "high": "33.26",
      "low": "31.80",
      "close": "31.88",
      "volume": "4482919"
    },
    {
      "date": "2024-05-01",
      "open": "31.43",
      "high": "33.85",
      "low": "31.27",
      "close": "32.12",
      "volume": "5370728"
    },
    {
      "date": "2024-05-02",
      "open": "33.08",
      "high": "34.46",
      "low": "32.49",
      "close": "34.44",
      "volume": "5215164"
    },
    {
      "date": "2024-05-03",
      "open": "36.34",
      "high": "36.70",
      "low": "34.62",
      "close": "34.93",
      "volume": "5426260"
    },
    {
      "date": "2024-05-06",
      "open": "35.21",
      "high": "36.56",
      "low": "35.21",
      "close": "36.02",
      "volume": "5168058"
    },
    {
      "date": "2024-05-07",
      "open": "35.445",
      "high": "36.58",
      "low": "34.86",
      "close": "34.90",
      "volume": "8374822"
    },
    {
      "date": "2024-05-08",
      "open": "35.50",
      "high": "37.88",
      "low": "31.07",
      "close": "31.58",
      "volume": "20637240"
    },
    {
      "date": "2024-05-09",
      "open": "32.61",
      "high": "34.89",
      "low": "32.32",
      "close": "34.81",
      "volume": "11344780"
    },
    {
      "date": "2024-05-10",
      "open": "34.53",
      "high": "34.65",
      "low": "31.58",
      "close": "31.59",
      "volume": "8419511"
    },
    {
      "date": "2024-05-13",
      "open": "32.38",
      "high": "33.78",
      "low": "31.84",
      "close": "32.01",
      "volume": "7697714"
    },
    {
      "date": "2024-05-14",
      "open": "32.85",
      "high": "34.31",
      "low": "32.76",
      "close": "33.44",
      "volume": "7683910"
    },
    {
      "date": "2024-05-15",
      "open": "34.51",
      "high": "34.80",
      "low": "32.1702",
      "close": "32.30",
      "volume": "5814435"
    },
    {
      "date": "2024-05-16",
      "open": "31.93",
      "high": "32.24",
      "low": "30.88",
      "close": "31.32",
      "volume": "7136052"
    },
    {
      "date": "2024-05-17",
      "open": "31.26",
      "high": "33.87",
      "low": "31.25",
      "close": "33.83",
      "volume": "11932950"
    },
    {
      "date": "2024-05-20",
      "open": "33.79",
      "high": "33.87",
      "low": "32.78",
      "close": "33.03",
      "volume": "4722297"
    },
    {
      "date": "2024-05-21",
      "open": "32.94",
      "high": "32.94",
      "low": "31.76",
      "close": "32.28",
      "volume": "3760325"
    },
    {
      "date": "2024-05-22",
      "open": "31.88",
      "high": "31.97",
      "low": "29.54",
      "close": "30.61",
      "volume": "10328330"
    },
    {
      "date": "2024-05-23",
      "open": "30.74",
      "high": "30.92",
      "low": "29.36",
      "close": "29.68",
      "volume": "5230608"
    },
    {
      "date": "2024-05-24",
      "open": "29.87",
      "high": "30.4699",
      "low": "29.50",
      "close": "30.03",
      "volume": "3715362"
    },
    {
      "date": "2024-05-28",
      "open": "30.45",
      "high": "30.50",
      "low": "29.21",
      "close": "29.64",
      "volume": "3769116"
    },
    {
      "date": "2024-05-29",
      "open": "28.93",
      "high": "29.35",
      "low": "28.39",
      "close": "28.72",
      "volume": "4326254"
    },
    {
      "date": "2024-05-30",
      "open": "28.86",
      "high": "29.795",
      "low": "28.5608",
      "close": "29.36",
      "volume": "3975730"
    },
    {
      "date": "2024-05-31",
      "open": "29.60",
      "high": "30.08",
      "low": "28.75",
      "close": "29.27",
      "volume": "3497015"
    },
    {
      "date": "2024-06-03",
      "open": "30.00",
      "high": "30.00",
      "low": "28.51",
      "close": "28.81",
      "volume": "3276711"
    },
    {
      "date": "2024-06-04",
      "open": "28.60",
      "high": "30.22",
      "low": "28.485",
      "close": "30.14",
      "volume": "5255478"
    },
    {
      "date": "2024-06-05",
      "open": "30.14",
      "high": "31.23",
      "low": "29.42",
      "close": "31.00",
      "volume": "4618385"
    },
    {
      "date": "2024-06-06",
      "open": "30.81",
      "high": "31.39",
      "low": "30.154",
      "close": "31.19",
      "volume": "3531176"
    },
    {
      "date": "2024-06-07",
      "open": "30.42",
      "high": "30.80",
      "low": "29.71",
      "close": "30.05",
      "volume": "3867737"
    },
    {
      "date": "2024-06-10",
      "open": "29.60",
      "high": "30.49",
      "low": "29.51",
      "close": "30.44",
      "volume": "2666540"
    },
    {
      "date": "2024-06-11",
      "open": "32.829",
      "high": "33.98",
      "low": "31.21",
      "close": "33.80",
      "volume": "19250840"
    },
    {
      "date": "2024-06-12",
      "open": "36.00",
      "high": "39.25",
      "low": "35.50",
      "close": "35.75",
      "volume": "24332320"
    },
    {
      "date": "2024-06-13",
      "open": "36.10",
      "high": "36.89",
      "low": "33.34",
      "close": "33.43",
      "volume": "8101991"
    },
    {
      "date": "2024-06-14",
      "open": "32.70",
      "high": "32.94",
      "low": "30.525",
      "close": "30.90",
      "volume": "8056572"
    },
    {
      "date": "2024-06-17",
      "open": "30.42",
      "high": "31.81",
      "low": "29.82",
      "close": "30.81",
      "volume": "10156910"
    },
    {
      "date": "2024-06-18",
      "open": "30.672",
      "high": "31.30",
      "low": "29.90",
      "close": "30.53",
      "volume": "5348248"
    },
    {
      "date": "2024-06-20",
      "open": "30.75",
      "high": "30.79",
      "low": "29.36",
      "close": "30.14",
      "volume": "6594574"
    },
    {
      "date": "2024-06-21",
      "open": "30.21",
      "high": "30.34",
      "low": "29.43",
      "close": "29.87",
      "volume": "5656623"
    },
    {
      "date": "2024-06-24",
      "open": "31.00",
      "high": "34.13",
      "low": "30.77",
      "close": "33.70",
      "volume": "13615230"
    },
    {
      "date": "2024-06-25",
      "open": "33.29",
      "high": "33.44",
      "low": "32.5265",
      "close": "32.97",
      "volume": "6055179"
    },
    {
      "date": "2024-06-26",
      "open": "32.87",
      "high": "32.875",
      "low": "31.22",
      "close": "31.41",
      "volume": "6123367"
    },
    {
      "date": "2024-06-27",
      "open": "30.75",
      "high": "31.24",
      "low": "30.40",
      "close": "30.46",
      "volume": "8029968"
    },
    {
      "date": "2024-06-28",
      "open": "30.50",
      "high": "31.451",
      "low": "29.60",
      "close": "30.21",
      "volume": "11318010"
    },
    {
      "date": "2024-07-01",
      "open": "30.21",
      "high": "30.44",
      "low": "29.46",
      "close": "29.83",
      "volume": "3579019"
    },
    {
      "date": "2024-07-02",
      "open": "29.96",
      "high": "30.13",
      "low": "29.1629",
      "close": "29.38",
      "volume": "5119129"
    },
    {
      "date": "2024-07-03",
      "open": "29.34",
      "high": "29.54",
      "low": "28.71",
      "close": "28.98",
      "volume": "3632762"
    },
    {
      "date": "2024-07-05",
      "open": "28.77",
      "high": "28.88",
      "low": "28.35",
      "close": "28.55",
      "volume": "4902712"
    },
    {
      "date": "2024-07-08",
      "open": "28.81",
      "high": "28.81",
      "low": "27.60",
      "close": "28.15",
      "volume": "7794493"
    },
    {
      "date": "2024-07-09",
      "open": "28.02",
      "high": "29.1799",
      "low": "27.77",
      "close": "28.36",
      "volume": "5232120"
    },
    {
      "date": "2024-07-10",
      "open": "28.59",
      "high": "28.7796",
      "low": "27.45",
      "close": "28.17",
      "volume": "4809791"
    },
    {
      "date": "2024-07-11",
      "open": "30.20",
      "high": "30.44",
      "low": "28.87",
      "close": "29.61",
      "volume": "8051628"
    },
    {
      "date": "2024-07-12",
      "open": "29.83",
      "high": "30.46",
      "low": "29.39",
      "close": "29.54",
      "volume": "5904910"
    },
    {
      "date": "2024-07-15",
      "open": "29.72",
      "high": "32.36",
      "low": "29.62",
      "close": "32.10",
      "volume": "10723330"
    },
    {
      "date": "2024-07-16",
      "open": "32.40",
      "high": "33.47",
      "low": "32.1238",
      "close": "33.46",
      "volume": "8879682"
    },
    {
      "date": "2024-07-17",
      "open": "32.32",
      "high": "34.30",
      "low": "31.904",
      "close": "32.27",
      "volume": "8783854"
    },
    {
      "date": "2024-07-18",
      "open": "32.05",
      "high": "32.73",
      "low": "30.48",
      "close": "30.86",
      "volume": "6270306"
    },
    {
      "date": "2024-07-19",
      "open": "30.58",
      "high": "30.69",
      "low": "29.90",
      "close": "29.96",
      "volume": "4199479"
    },
    {
      "date": "2024-07-22",
      "open": "30.36",
      "high": "30.61",
      "low": "29.29",
      "close": "29.63",
      "volume": "3628582"
    },
    {
      "date": "2024-07-23",
      "open": "29.56",
      "high": "29.945",
      "low": "29.27",
      "close": "29.34",
      "volume": "2538988"
    },
    {
      "date": "2024-07-24",
      "open": "29.12",
      "high": "29.175",
      "low": "26.36",
      "close": "26.46",
      "volume": "6810652"
    },
    {
      "date": "2024-07-25",
      "open": "26.70",
      "high": "27.21",
      "low": "25.89",
      "close": "26.46",
      "volume": "4918998"
    },
    {
      "date": "2024-07-26",
      "open": "27.70",
      "high": "27.70",
      "low": "26.52",
      "close": "27.10",
      "volume": "5121916"
    },
    {
      "date": "2024-07-29",
      "open": "27.34",
      "high": "27.80",
      "low": "26.535",
      "close": "26.84",
      "volume": "4384118"
    },
    {
      "date": "2024-07-30",
      "open": "28.55",
      "high": "29.20",
      "low": "27.01",
      "close": "27.46",
      "volume": "7661270"
    },
    {
      "date": "2024-07-31",
      "open": "28.11",
      "high": "29.334",
      "low": "27.80",
      "close": "28.29",
      "volume": "7148087"
    },
    {
      "date": "2024-08-01",
      "open": "28.18",
      "high": "28.84",
      "low": "25.97",
      "close": "26.42",
      "volume": "6952371"
    },
    {
      "date": "2024-08-02",
      "open": "25.15",
      "high": "25.82",
      "low": "23.95",
      "close": "25.77",
      "volume": "8237912"
    },
    {
      "date": "2024-08-05",
      "open": "22.25",
      "high": "25.16",
      "low": "22.25",
      "close": "24.56",
      "volume": "6907760"
    },
    {
      "date": "2024-08-06",
      "open": "24.74",
      "high": "24.96",
      "low": "23.89",
      "close": "24.16",
      "volume": "4455082"
    },
    {
      "date": "2024-08-07",
      "open": "25.77",
      "high": "26.41",
      "low": "24.10",
      "close": "24.12",
      "volume": "7062098"
    },
    {
      "date": "2024-08-08",
      "open": "24.37",
      "high": "25.2715",
      "low": "24.15",
      "close": "25.215",
      "volume": "4250046"
    },
    {
      "date": "2024-08-09",
      "open": "25.34",
      "high": "25.82",
      "low": "24.68",
      "close": "25.44",
      "volume": "4959717"
    },
    {
      "date": "2024-08-12",
      "open": "25.33",
      "high": "25.43",
      "low": "24.67",
      "close": "25.17",
      "volume": "4273859"
    },
    {
      "date": "2024-08-13",
      "open": "25.60",
      "high": "26.48",
      "low": "25.35",
      "close": "26.25",
      "volume": "5571007"
    },
    {
      "date": "2024-08-14",
      "open": "26.758",
      "high": "26.88",
      "low": "25.97",
      "close": "26.58",
      "volume": "3875208"
    },
    {
      "date": "2024-08-15",
      "open": "27.295",
      "high": "28.57",
      "low": "27.20",
      "close": "28.37",
      "volume": "7037238"
    },
    {
      "date": "2024-08-16",
      "open": "28.41",
      "high": "28.90",
      "low": "28.15",
      "close": "28.45",
      "volume": "4728206"
    },
    {
      "date": "2024-08-19",
      "open": "28.51",
      "high": "30.38",
      "low": "28.36",
      "close": "30.34",
      "volume": "5782431"
    },
    {
      "date": "2024-08-20",
      "open": "30.41",
      "high": "31.46",
      "low": "29.195",
      "close": "29.29",
      "volume": "7752033"
    },
    {
      "date": "2024-08-21",
      "open": "29.32",
      "high": "29.84",
      "low": "28.47",
      "close": "29.75",
      "volume": "6165817"
    },
    {
      "date": "2024-08-22",
      "open": "29.70",
      "high": "31.44",
      "low": "29.62",
      "close": "29.96",
      "volume": "9941829"
    },
    {
      "date": "2024-08-23",
      "open": "30.10",
      "high": "32.17",
      "low": "30.02",
      "close": "31.46",
      "volume": "8112574"
    },
    {
      "date": "2024-08-26",
      "open": "32.46",
      "high": "32.4899",
      "low": "31.05",
      "close": "31.88",
      "volume": "9265922"
    },
    {
      "date": "2024-08-27",
      "open": "31.50",
      "high": "32.67",
      "low": "31.50",
      "close": "32.51",
      "volume": "8411084"
    },
    {
      "date": "2024-08-28",
      "open": "32.23",
      "high": "32.51",
      "low": "30.4601",
      "close": "31.58",
      "volume": "16394900"
    },
    {
      "date": "2024-08-29",
      "open": "39.11",
      "high": "42.87",
      "low": "37.52",
      "close": "41.66",
      "volume": "54415110"
    },
    {
      "date": "2024-08-30",
      "open": "41.50",
      "high": "44.89",
      "low": "40.57",
      "close": "44.01",
      "volume": "30046480"
    },
    {
      "date": "2024-09-03",
      "open": "43.78",
      "high": "44.99",
      "low": "40.735",
      "close": "41.59",
      "volume": "16044530"
    },
    {
      "date": "2024-09-04",
      "open": "41.00",
      "high": "42.48",
      "low": "39.18",
      "close": "40.23",
      "volume": "12894600"
    },
    {
      "date": "2024-09-05",
      "open": "40.31",
      "high": "42.00",
      "low": "39.52",
      "close": "39.64",
      "volume": "9926218"
    },
    {
      "date": "2024-09-06",
      "open": "40.10",
      "high": "41.31",
      "low": "37.84",
      "close": "38.44",
      "volume": "9750338"
    },
    {
      "date": "2024-09-09",
      "open": "38.75",
      "high": "39.80",
      "low": "38.12",
      "close": "38.17",
      "volume": "7940339"
    },
    {
      "date": "2024-09-10",
      "open": "38.17",
      "high": "38.4099",
      "low": "35.72",
      "close": "37.27",
      "volume": "9946014"
    },
    {
      "date": "2024-09-11",
      "open": "37.40",
      "high": "40.29",
      "low": "37.14",
      "close": "40.24",
      "volume": "11334030"
    },
    {
      "date": "2024-09-12",
      "open": "40.03",
      "high": "41.88",
      "low": "39.17",
      "close": "41.74",
      "volume": "10209490"
    },
    {
      "date": "2024-09-13",
      "open": "42.39",
      "high": "44.63",
      "low": "42.39",
      "close": "44.01",
      "volume": "13272670"
    },
    {
      "date": "2024-09-16",
      "open": "43.94",
      "high": "45.02",
      "low": "42.45",
      "close": "44.06",
      "volume": "9320197"
    },
    {
      "date": "2024-09-17",
      "open": "44.95",
      "high": "45.08",
      "low": "43.32",
      "close": "44.00",
      "volume": "9613890"
    },
    {
      "date": "2024-09-18",
      "open": "43.79",
      "high": "45.63",
      "low": "43.25",
      "close": "44.28",
      "volume": "12468490"
    },
    {
      "date": "2024-09-19",
      "open": "46.58",
      "high": "47.98",
      "low": "44.35",
      "close": "44.98",
      "volume": "21984230"
    },
    {
      "date": "2024-09-20",
      "open": "45.00",
      "high": "46.00",
      "low": "43.92",
      "close": "44.93",
      "volume": "10703210"
    },
    {
      "date": "2024-09-23",
      "open": "45.24",
      "high": "46.04",
      "low": "44.63",
      "close": "44.67",
      "volume": "7486458"
    },
    {
      "date": "2024-09-24",
      "open": "44.60",
      "high": "44.88",
      "low": "42.36",
      "close": "44.62",
      "volume": "10047310"
    },
    {
      "date": "2024-09-25",
      "open": "44.72",
      "high": "45.76",
      "low": "43.15",
      "close": "43.24",
      "volume": "6546866"
    },
    {
      "date": "2024-09-26",
      "open": "43.54",
      "high": "43.79",
      "low": "41.38",
      "close": "41.64",
      "volume": "7830665"
    },
    {
      "date": "2024-09-27",
      "open": "42.19",
      "high": "42.69",
      "low": "40.87",
      "close": "41.16",
      "volume": "5092154"
    },
    {
      "date": "2024-09-30",
      "open": "40.54",
      "high": "41.95",
      "low": "40.02",
      "close": "40.82",
      "volume": "5843385"
    },
    {
      "date": "2024-10-01",
      "open": "40.91",
      "high": "41.01",
      "low": "38.37",
      "close": "38.48",
      "volume": "6232089"
    },
    {
      "date": "2024-10-02",
      "open": "38.38",
      "high": "39.53",
      "low": "37.90",
      "close": "39.05",
      "volume": "5892160"
    },
    {
      "date": "2024-10-03",
      "open": "38.71",
      "high": "39.19",
      "low": "37.74",
      "close": "38.50",
      "volume": "3803125"
    },
    {
      "date": "2024-10-04",
      "open": "39.46",
      "high": "39.6399",
      "low": "37.3131",
      "close": "39.36",
      "volume": "7271055"
    },
    {
      "date": "2024-10-07",
      "open": "39.38",
      "high": "39.59",
      "low": "38.14",
      "close": "38.60",
      "volume": "5238527"
    },
    {
      "date": "2024-10-08",
      "open": "40.75",
      "high": "41.6999",
      "low": "39.2736",
      "close": "41.15",
      "volume": "12998310"
    },
    {
      "date": "2024-10-09",
      "open": "42.895",
      "high": "43.83",
      "low": "41.53",
      "close": "43.25",
      "volume": "13616090"
    },
    {
      "date": "2024-10-10",
      "open": "42.53",
      "high": "43.23",
      "low": "41.63",
      "close": "42.01",
      "volume": "7460717"
    },
    {
      "date": "2024-10-11",
      "open": "43.30",
      "high": "48.40",
      "low": "43.21",
      "close": "47.08",
      "volume": "19657550"
    },
    {
      "date": "2024-10-14",
      "open": "47.20",
      "high": "49.595",
      "low": "46.21",
      "close": "49.26",
      "volume": "17770000"
    },
    {
      "date": "2024-10-15",
      "open": "49.34",
      "high": "50.09",
      "low": "47.23",
      "close": "47.86",
      "volume": "9262176"
    },
    {
      "date": "2024-10-16",
      "open": "48.20",
      "high": "48.50",
      "low": "46.80",
      "close": "47.97",
      "volume": "5416773"
    },
    {
      "date": "2024-10-17",
      "open": "47.40",
      "high": "47.71",
      "low": "43.65",
      "close": "43.93",
      "volume": "13088350"
    },
    {
      "date": "2024-10-18",
      "open": "44.18",
      "high": "45.1286",
      "low": "42.52",
      "close": "44.54",
      "volume": "8920801"
    },
    {
      "date": "2024-10-21",
      "open": "45.24",
      "high": "46.00",
      "low": "43.42",
      "close": "43.65",
      "volume": "5793407"
    },
    {
      "date": "2024-10-22",
      "open": "43.32",
      "high": "44.005",
      "low": "42.93",
      "close": "43.99",
      "volume": "4149023"
    },
    {
      "date": "2024-10-23",
      "open": "43.48",
      "high": "44.41",
      "low": "41.49",
      "close": "41.81",
      "volume": "7321223"
    },
    {
      "date": "2024-10-24",
      "open": "42.49",
      "high": "43.33",
      "low": "41.35",
      "close": "42.03",
      "volume": "5950932"
    },
    {
      "date": "2024-10-25",
      "open": "42.25",
      "high": "42.47",
      "low": "40.6317",
      "close": "40.70",
      "volume": "5592293"
    },
    {
      "date": "2024-10-28",
      "open": "41.865",
      "high": "43.54",
      "low": "41.50",
      "close": "42.12",
      "volume": "8919079"
    },
    {
      "date": "2024-10-29",
      "open": "41.965",
      "high": "42.98",
      "low": "41.09",
      "close": "42.87",
      "volume": "7591101"
    },
    {
      "date": "2024-10-30",
      "open": "42.44",
      "high": "46.27",
      "low": "42.40",
      "close": "45.24",
      "volume": "10627750"
    },
    {
      "date": "2024-10-31",
      "open": "44.39",
      "high": "45.29",
      "low": "42.78",
      "close": "43.85",
      "volume": "7558764"
    },
    {
      "date": "2024-11-01",
      "open": "44.12",
      "high": "44.34",
      "low": "42.05",
      "close": "43.22",
      "volume": "6690803"
    },
    {
      "date": "2024-11-04",
      "open": "43.42",
      "high": "44.8501",
      "low": "43.05",
      "close": "43.69",
      "volume": "6609331"
    },
    {
      "date": "2024-11-05",
      "open": "43.62",
      "high": "46.14",
      "low": "43.33",
      "close": "45.60",
      "volume": "7255194"
    },
    {
      "date": "2024-11-06",
      "open": "48.85",
      "high": "50.05",
      "low": "47.68",
      "close": "50.00",
      "volume": "12850680"
    },
    {
      "date": "2024-11-07",
      "open": "51.42",
      "high": "51.60",
      "low": "48.30",
      "close": "48.79",
      "volume": "19168040"
    },
    {
      "date": "2024-11-08",
      "open": "48.10",
      "high": "48.10",
      "low": "42.68",
      "close": "46.48",
      "volume": "26571720"
    },
    {
      "date": "2024-11-11",
      "open": "47.99",
      "high": "57.76",
      "low": "47.98",
      "close": "57.585",
      "volume": "31223120"
    },
    {
      "date": "2024-11-12",
      "open": "55.67",
      "high": "57.93",
      "low": "54.86",
      "close": "57.59",
      "volume": "18858490"
    },
    {
      "date": "2024-11-13",
      "open": "58.50",
      "high": "59.2699",
      "low": "53.84",
      "close": "54.82",
      "volume": "12689960"
    },
    {
      "date": "2024-11-14",
      "open": "55.18",
      "high": "55.18",
      "low": "52.9801",
      "close": "53.21",
      "volume": "8271662"
    },
    {
      "date": "2024-11-15",
      "open": "53.00",
      "high": "57.50",
      "low": "51.70",
      "close": "56.15",
      "volume": "17805300"
    },
    {
      "date": "2024-11-18",
      "open": "57.41",
      "high": "62.88",
      "low": "57.35",
      "close": "62.06",
      "volume": "17391380"
    },
    {
      "date": "2024-11-19",
      "open": "60.16",
      "high": "64.01",
      "low": "59.89",
      "close": "63.96",
      "volume": "11505130"
    },
    {
      "date": "2024-11-20",
      "open": "64.095",
      "high": "64.56",
      "low": "61.88",
      "close": "63.19",
      "volume": "7736714"
    },
    {
      "date": "2024-11-21",
      "open": "63.23",
      "high": "66.6107",
      "low": "62.53",
      "close": "65.74",
      "volume": "10112450"
    },
    {
      "date": "2024-11-22",
      "open": "67.25",
      "high": "70.03",
      "low": "66.055",
      "close": "66.55",
      "volume": "12428370"
    },
    {
      "date": "2024-11-25",
      "open": "68.19",
      "high": "70.20",
      "low": "67.01",
      "close": "69.35",
      "volume": "8334761"
    },
    {
      "date": "2024-11-26",
      "open": "68.00",
      "high": "69.52",
      "low": "65.69",
      "close": "66.27",
      "volume": "8839565"
    },
    {
      "date": "2024-11-27",
      "open": "67.26",
      "high": "69.07",
      "low": "66.2896",
      "close": "68.37",
      "volume": "6757997"
    },
    {
      "date": "2024-11-29",
      "open": "69.20",
      "high": "70.88",
      "low": "68.52",
      "close": "70.01",
      "volume": "5068048"
    },
    {
      "date": "2024-12-02",
      "open": "71.89",
      "high": "72.10",
      "low": "67.32",
      "close": "68.39",
      "volume": "12149200"
    },
    {
      "date": "2024-12-03",
      "open": "67.736",
      "high": "71.77",
      "low": "67.33",
      "close": "70.76",
      "volume": "8161022"
    },
    {
      "date": "2024-12-04",
      "open": "71.00",
      "high": "72.19",
      "low": "69.85",
      "close": "72.00",
      "volume": "6178198"
    },
    {
      "date": "2024-12-05",
      "open": "72.48",
      "high": "72.82",
      "low": "68.27",
      "close": "68.35",
      "volume": "9031549"
    },
    {
      "date": "2024-12-06",
      "open": "69.48",
      "high": "72.28",
      "low": "68.51",
      "close": "71.88",
      "volume": "6504304"
    },
    {
      "date": "2024-12-09",
      "open": "71.69",
      "high": "72.26",
      "low": "67.1201",
      "close": "68.82",
      "volume": "6484737"
    },
    {
      "date": "2024-12-10",
      "open": "68.63",
      "high": "70.15",
      "low": "65.83",
      "close": "66.32",
      "volume": "5277865"
    },
    {
      "date": "2024-12-11",
      "open": "67.38",
      "high": "70.86",
      "low": "67.27",
      "close": "69.93",
      "volume": "5536854"
    },
    {
      "date": "2024-12-12",
      "open": "69.40",
      "high": "71.60",
      "low": "67.64",
      "close": "68.77",
      "volume": "4675042"
    },
    {
      "date": "2024-12-13",
      "open": "71.03",
      "high": "72.44",
      "low": "67.78",
      "close": "70.70",
      "volume": "8352301"
    },
    {
      "date": "2024-12-16",
      "open": "71.09",
      "high": "73.34",
      "low": "69.43",
      "close": "72.86",
      "volume": "6832286"
    },
    {
      "date": "2024-12-17",
      "open": "70.24",
      "high": "72.10",
      "low": "66.67",
      "close": "70.89",
      "volume": "10009220"
    },
    {
      "date": "2024-12-18",
      "open": "71.50",
      "high": "73.02",
      "low": "62.34",
      "close": "63.34",
      "volume": "18295320"
    },
    {
      "date": "2024-12-19",
      "open": "64.72",
      "high": "67.35",
      "low": "62.5001",
      "close": "63.00",
      "volume": "8404343"
    },
    {
      "date": "2024-12-20",
      "open": "62.37",
      "high": "66.70",
      "low": "61.90",
      "close": "65.64",
      "volume": "8708323"
    },
    {
      "date": "2024-12-23",
      "open": "65.57",
      "high": "65.57",
      "low": "62.83",
      "close": "64.95",
      "volume": "3726592"
    },
    {
      "date": "2024-12-24",
      "open": "65.61",
      "high": "66.075",
      "low": "64.535",
      "close": "65.90",
      "volume": "1631293"
    },
    {
      "date": "2024-12-26",
      "open": "65.51",
      "high": "67.35",
      "low": "65.12",
      "close": "66.85",
      "volume": "2565232"
    },
    {
      "date": "2024-12-27",
      "open": "66.07",
      "high": "66.50",
      "low": "63.74",
      "close": "64.64",
      "volume": "3585582"
    },
    {
      "date": "2024-12-30",
      "open": "63.37",
      "high": "64.03",
      "low": "62.15",
      "close": "62.63",
      "volume": "3968895"
    },
    {
      "date": "2024-12-31",
      "open": "62.82",
      "high": "63.23",
      "low": "60.56",
      "close": "60.90",
      "volume": "3924530"
    },
    {
      "date": "2025-01-02",
      "open": "62.23",
      "high": "64.02",
      "low": "60.85",
      "close": "62.51",
      "volume": "5079746"
    },
    {
      "date": "2025-01-03",
      "open": "62.32",
      "high": "66.53",
      "low": "62.32",
      "close": "66.50",
      "volume": "4351409"
    },
    {
      "date": "2025-01-06",
      "open": "67.68",
      "high": "68.1979",
      "low": "64.59",
      "close": "65.09",
      "volume": "4803701"
    },
    {
      "date": "2025-01-07",
      "open": "65.465",
      "high": "66.33",
      "low": "60.56",
      "close": "61.29",
      "volume": "4526071"
    },
    {
      "date": "2025-01-08",
      "open": "60.82",
      "high": "62.05",
      "low": "58.58",
      "close": "58.67",
      "volume": "4486462"
    },
    {
      "date": "2025-01-10",
      "open": "57.34",
      "high": "57.8812",
      "low": "54.77",
      "close": "55.31",
      "volume": "7679389"
    },
    {
      "date": "2025-01-13",
      "open": "53.45",
      "high": "54.71",
      "low": "52.65",
      "close": "54.69",
      "volume": "7080897"
    },
    {
      "date": "2025-01-14",
      "open": "56.648",
      "high": "57.08",
      "low": "54.651",
      "close": "55.35",
      "volume": "4650938"
    },
    {
      "date": "2025-01-15",
      "open": "60.45",
      "high": "61.27",
      "low": "57.42",
      "close": "58.21",
      "volume": "8389559"
    },
    {
      "date": "2025-01-16",
      "open": "58.94",
      "high": "60.36",
      "low": "57.58",
      "close": "58.00",
      "volume": "6066783"
    },
    {
      "date": "2025-01-17",
      "open": "59.10",
      "high": "59.41",
      "low": "57.95",
      "close": "57.99",
      "volume": "4261701"
    },
    {
      "date": "2025-01-21",
      "open": "56.97",
      "high": "58.10",
      "low": "55.92",
      "close": "56.76",
      "volume": "5036152"
    },
    {
      "date": "2025-01-22",
      "open": "56.58",
      "high": "56.93",
      "low": "55.20",
      "close": "56.44",
      "volume": "3750383"
    },
    {
      "date": "2025-01-23",
      "open": "55.36",
      "high": "56.81",
      "low": "54.83",
      "close": "56.76",
      "volume": "4214593"
    },
    {
      "date": "2025-01-24",
      "open": "59.04",
      "high": "59.44",
      "low": "55.26",
      "close": "55.73",
      "volume": "6417871"
    },
    {
      "date": "2025-01-27",
      "open": "53.37",
      "high": "55.26",
      "low": "52.13",
      "close": "55.17",
      "volume": "5043363"
    },
    {
      "date": "2025-01-28",
      "open": "56.36",
      "high": "57.93",
      "low": "54.63",
      "close": "57.64",
      "volume": "4896876"
    },
    {
      "date": "2025-01-29",
      "open": "56.75",
      "high": "59.45",
      "low": "56.21",
      "close": "58.95",
      "volume": "5083947"
    },
    {
      "date": "2025-01-30",
      "open": "59.41",
      "high": "62.30",
      "low": "59.326",
      "close": "62.10",
      "volume": "5658014"
    },
    {
      "date": "2025-01-31",
      "open": "62.725",
      "high": "63.09",
      "low": "60.0201",
      "close": "61.07",
      "volume": "4230532"
    },
    {
      "date": "2025-02-03",
      "open": "57.10",
      "high": "61.19",
      "low": "56.7663",
      "close": "59.88",
      "volume": "4640032"
    },
    {
      "date": "2025-02-04",
      "open": "59.50",
      "high": "61.53",
      "low": "59.241",
      "close": "59.53",
      "volume": "4392450"
    },
    {
      "date": "2025-02-05",
      "open": "60.00",
      "high": "63.23",
      "low": "59.82",
      "close": "62.80",
      "volume": "6717065"
    },
    {
      "date": "2025-02-06",
      "open": "63.12",
      "high": "63.3599",
      "low": "60.56",
      "close": "61.75",
      "volume": "11196320"
    },
    {
      "date": "2025-02-07",
      "open": "69.90",
      "high": "76.88",
      "low": "68.30",
      "close": "75.22",
      "volume": "28722460"
    },
    {
      "date": "2025-02-10",
      "open": "75.59",
      "high": "79.67",
      "low": "72.93",
      "close": "77.75",
      "volume": "12560360"
    },
    {
      "date": "2025-02-11",
      "open": "77.71",
      "high": "79.04",
      "low": "75.78",
      "close": "78.02",
      "volume": "8500348"
    },
    {
      "date": "2025-02-12",
      "open": "76.15",
      "high": "77.00",
      "low": "74.50",
      "close": "75.66",
      "volume": "8508097"
    },
    {
      "date": "2025-02-13",
      "open": "76.62",
      "high": "79.59",
      "low": "75.293",
      "close": "79.28",
      "volume": "7378761"
    },
    {
      "date": "2025-02-14",
      "open": "79.786",
      "high": "80.72",
      "low": "78.06",
      "close": "80.69",
      "volume": "6263253"
    },
    {
      "date": "2025-02-18",
      "open": "81.425",
      "high": "82.527",
      "low": "79.4302",
      "close": "80.98",
      "volume": "6010137"
    },
    {
      "date": "2025-02-19",
      "open": "80.06",
      "high": "80.72",
      "low": "75.825",
      "close": "76.38",
      "volume": "6033534"
    },
    {
      "date": "2025-02-20",
      "open": "77.00",
      "high": "77.52",
      "low": "72.58",
      "close": "74.61",
      "volume": "6970680"
    },
    {
      "date": "2025-02-21",
      "open": "75.37",
      "high": "75.64",
      "low": "68.289",
      "close": "68.55",
      "volume": "6634721"
    },
    {
      "date": "2025-02-24",
      "open": "68.91",
      "high": "69.20",
      "low": "63.06",
      "close": "66.51",
      "volume": "8145827"
    },
    {
      "date": "2025-02-25",
      "open": "65.73",
      "high": "66.44",
      "low": "61.42",
      "close": "63.96",
      "volume": "7325518"
    },
    {
      "date": "2025-02-26",
      "open": "64.85",
      "high": "66.67",
      "low": "63.58",
      "close": "64.54",
      "volume": "3948635"
    },
    {
      "date": "2025-02-27",
      "open": "65.935",
      "high": "66.58",
      "low": "61.61",
      "close": "61.71",
      "volume": "4827777"
    },
    {
      "date": "2025-02-28",
      "open": "60.59",
      "high": "64.30",
      "low": "60.2672",
      "close": "64.15",
      "volume": "5553719"
    },
    {
      "date": "2025-03-03",
      "open": "65.055",
      "high": "67.00",
      "low": "61.24",
      "close": "61.86",
      "volume": "7066335"
    },
    {
      "date": "2025-03-04",
      "open": "58.495",
      "high": "60.20",
      "low": "54.851",
      "close": "57.01",
      "volume": "12335700"
    },
    {
      "date": "2025-03-05",
      "open": "58.12",
      "high": "59.57",
      "low": "55.86",
      "close": "58.65",
      "volume": "6352623"
    },
    {
      "date": "2025-03-06",
      "open": "57.05",
      "high": "58.525",
      "low": "52.45",
      "close": "52.64",
      "volume": "6991842"
    },
    {
      "date": "2025-03-07",
      "open": "52.785",
      "high": "53.24",
      "low": "47.74",
      "close": "51.97",
      "volume": "11914920"
    },
    {
      "date": "2025-03-10",
      "open": "49.38",
      "high": "49.78",
      "low": "44.16",
      "close": "46.40",
      "volume": "9453883"
    },
    {
      "date": "2025-03-11",
      "open": "46.98",
      "high": "47.77",
      "low": "44.76",
      "close": "46.77",
      "volume": "10154860"
    },
    {
      "date": "2025-03-12",
      "open": "49.455",
      "high": "50.7399",
      "low": "47.12",
      "close": "48.81",
      "volume": "8214070"
    },
    {
      "date": "2025-03-13",
      "open": "48.23",
      "high": "48.92",
      "low": "45.53",
      "close": "46.90",
      "volume": "5719171"
    },
    {
      "date": "2025-03-14",
      "open": "48.33",
      "high": "50.42",
      "low": "48.325",
      "close": "50.08",
      "volume": "6320912"
    },
    {
      "date": "2025-03-17",
      "open": "46.51",
      "high": "48.06",
      "low": "42.19",
      "close": "47.96",
      "volume": "29973300"
    },
    {
      "date": "2025-03-18",
      "open": "46.82",
      "high": "47.05",
      "low": "43.40",
      "close": "43.70",
      "volume": "10605200"
    },
    {
      "date": "2025-03-19",
      "open": "44.33",
      "high": "48.37",
      "low": "44.33",
      "close": "47.71",
      "volume": "10958990"
    },
    {
      "date": "2025-03-20",
      "open": "46.87",
      "high": "49.94",
      "low": "46.81",
      "close": "47.95",
      "volume": "7514139"
    },
    {
      "date": "2025-03-21",
      "open": "46.80",
      "high": "50.18",
      "low": "46.5215",
      "close": "49.90",
      "volume": "5966761"
    },
    {
      "date": "2025-03-24",
      "open": "51.52",
      "high": "52.68",
      "low": "51.21",
      "close": "52.54",
      "volume": "6161850"
    },
    {
      "date": "2025-03-25",
      "open": "52.87",
      "high": "53.4702",
      "low": "50.36",
      "close": "50.93",
      "volume": "7858103"
    },
    {
      "date": "2025-03-26",
      "open": "50.76",
      "high": "50.85",
      "low": "48.00",
      "close": "48.32",
      "volume": "4986033"
    },
    {
      "date": "2025-03-27",
      "open": "47.88",
      "high": "48.1489",
      "low": "45.80",
      "close": "47.38",
      "volume": "4646448"
    },
    {
      "date": "2025-03-28",
      "open": "46.92",
      "high": "47.23",
      "low": "45.03",
      "close": "46.20",
      "volume": "4959320"
    },
    {
      "date": "2025-03-31",
      "open": "44.19",
      "high": "45.7043",
      "low": "42.40",
      "close": "45.19",
      "volume": "4968307"
    },
    {
      "date": "2025-04-01",
      "open": "44.44",
      "high": "46.62",
      "low": "44.10",
      "close": "45.51",
      "volume": "3881486"
    },
    {
      "date": "2025-04-02",
      "open": "44.45",
      "high": "48.75",
      "low": "44.20",
      "close": "47.75",
      "volume": "5403210"
    },
    {
      "date": "2025-04-03",
      "open": "43.19",
      "high": "43.82",
      "low": "37.7333",
      "close": "38.91",
      "volume": "17030270"
    },
    {
      "date": "2025-04-04",
      "open": "35.60",
      "high": "36.17",
      "low": "30.901",
      "close": "35.75",
      "volume": "18898120"
    },
    {
      "date": "2025-04-07",
      "open": "32.71",
      "high": "40.08",
      "low": "32.32",
      "close": "37.57",
      "volume": "17242730"
    },
    {
      "date": "2025-04-08",
      "open": "40.245",
      "high": "41.1199",
      "low": "35.61",
      "close": "36.45",
      "volume": "11402500"
    },
    {
      "date": "2025-04-09",
      "open": "36.88",
      "high": "45.5499",
      "low": "36.5101",
      "close": "44.30",
      "volume": "15583380"
    },
    {
      "date": "2025-04-10",
      "open": "42.20",
      "high": "42.73",
      "low": "39.12",
      "close": "40.74",
      "volume": "9017752"
    },
    {
      "date": "2025-04-11",
      "open": "40.77",
      "high": "40.94",
      "low": "38.33",
      "close": "40.49",
      "volume": "9164830"
    },
    {
      "date": "2025-04-14",
      "open": "41.73",
      "high": "42.68",
      "low": "40.01",
      "close": "40.78",
      "volume": "6144769"
    },
    {
      "date": "2025-04-15",
      "open": "40.52",
      "high": "41.97",
      "low": "40.52",
      "close": "41.59",
      "volume": "4915128"
    },
    {
      "date": "2025-04-16",
      "open": "40.14",
      "high": "41.08",
      "low": "39.35",
      "close": "40.76",
      "volume": "4913994"
    },
    {
      "date": "2025-04-17",
      "open": "40.72",
      "high": "42.76",
      "low": "40.65",
      "close": "42.10",
      "volume": "4765111"
    },
    {
      "date": "2025-04-21",
      "open": "41.30",
      "high": "41.8099",
      "low": "39.42",
      "close": "40.65",
      "volume": "5179480"
    },
    {
      "date": "2025-04-22",
      "open": "41.95",
      "high": "44.48",
      "low": "41.585",
      "close": "43.82",
      "volume": "6223703"
    },
    {
      "date": "2025-04-23",
      "open": "46.66",
      "high": "48.91",
      "low": "46.47",
      "close": "46.84",
      "volume": "7622029"
    },
    {
      "date": "2025-04-24",
      "open": "47.30",
      "high": "49.17",
      "low": "47.24",
      "close": "48.20",
      "volume": "7794109"
    },
    {
      "date": "2025-04-25",
      "open": "48.648",
      "high": "50.17",
      "low": "47.76",
      "close": "49.09",
      "volume": "4719385"
    },
    {
      "date": "2025-04-28",
      "open": "49.75",
      "high": "50.15",
      "low": "47.92",
      "close": "49.17",
      "volume": "4703174"
    },
    {
      "date": "2025-04-29",
      "open": "50.10",
      "high": "52.99",
      "low": "49.57",
      "close": "50.40",
      "volume": "7375586"
    },
    {
      "date": "2025-04-30",
      "open": "47.66",
      "high": "50.20",
      "low": "46.48",
      "close": "49.76",
      "volume": "6021577"
    },
    {
      "date": "2025-05-01",
      "open": "51.33",
      "high": "52.15",
      "low": "49.68",
      "close": "49.75",
      "volume": "6100542"
    },
    {
      "date": "2025-05-02",
      "open": "50.76",
      "high": "52.62",
      "low": "50.65",
      "close": "52.34",
      "volume": "7570328"
    },
    {
      "date": "2025-05-05",
      "open": "51.39",
      "high": "53.26",
      "low": "51.38",
      "close": "52.09",
      "volume": "4896122"
    },
    {
      "date": "2025-05-06",
      "open": "51.05",
      "high": "51.81",
      "low": "50.40",
      "close": "51.00",
      "volume": "5236319"
    },
    {
      "date": "2025-05-07",
      "open": "50.735",
      "high": "52.20",
      "low": "50.0277",
      "close": "51.54",
      "volume": "5387323"
    },
    {
      "date": "2025-05-08",
      "open": "53.575",
      "high": "55.76",
      "low": "53.3003",
      "close": "54.26",
      "volume": "17051800"
    },
    {
      "date": "2025-05-09",
      "open": "50.50",
      "high": "51.20",
      "low": "45.54",
      "close": "46.41",
      "volume": "32087250"
    },
    {
      "date": "2025-05-12",
      "open": "49.975",
      "high": "54.10",
      "low": "49.60",
      "close": "53.74",
      "volume": "19802000"
    },
    {
      "date": "2025-05-13",
      "open": "53.84",
      "high": "55.56",
      "low": "52.60",
      "close": "53.94",
      "volume": "11413340"
    },
    {
      "date": "2025-05-14",
      "open": "54.63",
      "high": "58.14",
      "low": "54.61",
      "close": "56.55",
      "volume": "14760360"
    },
    {
      "date": "2025-05-15",
      "open": "55.09",
      "high": "55.8508",
      "low": "51.66",
      "close": "51.75",
      "volume": "9640363"
    },
    {
      "date": "2025-05-16",
      "open": "52.15",
      "high": "52.87",
      "low": "51.40",
      "close": "52.57",
      "volume": "6078689"
    },
    {
      "date": "2025-05-19",
      "open": "50.22",
      "high": "52.0399",
      "low": "49.80",
      "close": "51.71",
      "volume": "4983228"
    },
    {
      "date": "2025-05-20",
      "open": "51.57",
      "high": "51.75",
      "low": "49.62",
      "close": "49.74",
      "volume": "5537981"
    },
    {
      "date": "2025-05-21",
      "open": "48.92",
      "high": "49.42",
      "low": "47.17",
      "close": "47.24",
      "volume": "6722234"
    },
    {
      "date": "2025-05-22",
      "open": "47.17",
      "high": "49.34",
      "low": "46.89",
      "close": "48.97",
      "volume": "5374968"
    },
    {
      "date": "2025-05-23",
      "open": "47.26",
      "high": "49.81",
      "low": "46.705",
      "close": "49.30",
      "volume": "6817794"
    },
    {
      "date": "2025-05-27",
      "open": "50.75",
      "high": "51.5422",
      "low": "49.80",
      "close": "51.18",
      "volume": "5646724"
    },
    {
      "date": "2025-05-28",
      "open": "51.03",
      "high": "51.6691",
      "low": "49.98",
      "close": "50.68",
      "volume": "3842529"
    },
    {
      "date": "2025-05-29",
      "open": "52.285",
      "high": "53.35",
      "low": "51.35",
      "close": "52.05",
      "volume": "6257266"
    },
    {
      "date": "2025-05-30",
      "open": "51.61",
      "high": "52.155",
      "low": "50.82",
      "close": "51.90",
      "volume": "3729680"
    },
    {
      "date": "2025-06-02",
      "open": "52.00",
      "high": "53.21",
      "low": "50.58",
      "close": "52.90",
      "volume": "4393772"
    },
    {
      "date": "2025-06-03",
      "open": "52.90",
      "high": "55.00",
      "low": "52.85",
      "close": "54.96",
      "volume": "5384562"
    },
    {
      "date": "2025-06-04",
      "open": "54.74",
      "high": "55.25",
      "low": "53.70",
      "close": "54.33",
      "volume": "4404077"
    },
    {
      "date": "2025-06-05",
      "open": "54.85",
      "high": "57.28",
      "low": "54.43",
      "close": "55.71",
      "volume": "6303270"
    },
    {
      "date": "2025-06-06",
      "open": "57.44",
      "high": "59.81",
      "low": "57.37",
      "close": "58.92",
      "volume": "7235141"
    },
    {
      "date": "2025-06-09",
      "open": "60.05",
      "high": "61.74",
      "low": "59.04",
      "close": "61.34",
      "volume": "8815286"
    },
    {
      "date": "2025-06-10",
      "open": "61.60",
      "high": "62.22",
      "low": "59.9509",
      "close": "61.00",
      "volume": "5182314"
    },
    {
      "date": "2025-06-11",
      "open": "62.12",
      "high": "65.49",
      "low": "61.55",
      "close": "63.50",
      "volume": "9821415"
    },
    {
      "date": "2025-06-12",
      "open": "62.20",
      "high": "62.98",
      "low": "60.83",
      "close": "61.05",
      "volume": "5143617"
    },
    {
      "date": "2025-06-13",
      "open": "58.60",
      "high": "60.755",
      "low": "58.53",
      "close": "59.11",
      "volume": "6529348"
    },
    {
      "date": "2025-06-16",
      "open": "59.72",
      "high": "61.68",
      "low": "59.48",
      "close": "60.85",
      "volume": "4354275"
    },
    {
      "date": "2025-06-17",
      "open": "60.37",
      "high": "61.20",
      "low": "59.41",
      "close": "59.90",
      "volume": "4469267"
    },
    {
      "date": "2025-06-18",
      "open": "60.41",
      "high": "62.60",
      "low": "60.07",
      "close": "61.68",
      "volume": "6043158"
    },
    {
      "date": "2025-06-20",
      "open": "62.32",
      "high": "62.88",
      "low": "61.48",
      "close": "62.06",
      "volume": "4489512"
    },
    {
      "date": "2025-06-23",
      "open": "61.345",
      "high": "62.78",
      "low": "59.6808",
      "close": "62.19",
      "volume": "4296056"
    },
    {
      "date": "2025-06-24",
      "open": "64.99",
      "high": "66.07",
      "low": "63.67",
      "close": "65.66",
      "volume": "7330971"
    },
    {
      "date": "2025-06-25",
      "open": "66.165",
      "high": "66.507",
      "low": "65.0919",
      "close": "66.25",
      "volume": "4417983"
    },
    {
      "date": "2025-06-26",
      "open": "66.90",
      "high": "67.52",
      "low": "65.76",
      "close": "66.90",
      "volume": "4897947"
    },
    {
      "date": "2025-06-27",
      "open": "66.88",
      "high": "69.28",
      "low": "66.4613",
      "close": "68.06",
      "volume": "12480210"
    },
    {
      "date": "2025-06-30",
      "open": "69.36",
      "high": "69.75",
      "low": "68.05",
      "close": "69.14",
      "volume": "4775881"
    },
    {
      "date": "2025-07-01",
      "open": "68.12",
      "high": "69.81",
      "low": "66.54",
      "close": "67.10",
      "volume": "5526203"
    },
    {
      "date": "2025-07-02",
      "open": "67.42",
      "high": "68.759",
      "low": "67.04",
      "close": "68.37",
      "volume": "4166630"
    },
    {
      "date": "2025-07-03",
      "open": "68.92",
      "high": "69.77",
      "low": "68.40",
      "close": "69.19",
      "volume": "2297428"
    },
    {
      "date": "2025-07-07",
      "open": "68.00",
      "high": "71.375",
      "low": "67.69",
      "close": "71.23",
      "volume": "5821188"
    },
    {
      "date": "2025-07-08",
      "open": "71.35",
      "high": "73.11",
      "low": "66.87",
      "close": "67.73",
      "volume": "6666185"
    },
    {
      "date": "2025-07-09",
      "open": "68.75",
      "high": "69.50",
      "low": "67.74",
      "close": "69.07",
      "volume": "4035048"
    },
    {
      "date": "2025-07-10",
      "open": "69.11",
      "high": "69.3665",
      "low": "67.19",
      "close": "68.545",
      "volume": "4056699"
    },
    {
      "date": "2025-07-11",
      "open": "67.96",
      "high": "69.91",
      "low": "64.5044",
      "close": "64.72",
      "volume": "8046015"
    },
    {
      "date": "2025-07-14",
      "open": "62.26",
      "high": "65.2365",
      "low": "62.04",
      "close": "64.05",
      "volume": "7617749"
    },
    {
      "date": "2025-07-15",
      "open": "64.30",
      "high": "67.055",
      "low": "63.40",
      "close": "66.15",
      "volume": "5442037"
    },
    {
      "date": "2025-07-16",
      "open": "67.03",
      "high": "67.70",
      "low": "65.3301",
      "close": "67.21",
      "volume": "4961400"
    },
    {
      "date": "2025-07-17",
      "open": "68.80",
      "high": "69.985",
      "low": "67.4801",
      "close": "69.47",
      "volume": "7515790"
    },
    {
      "date": "2025-07-18",
      "open": "69.39",
      "high": "70.40",
      "low": "66.94",
      "close": "68.90",
      "volume": "4210883"
    },
    {
      "date": "2025-07-21",
      "open": "70.34",
      "high": "71.18",
      "low": "66.73",
      "close": "66.75",
      "volume": "4640525"
    },
    {
      "date": "2025-07-22",
      "open": "66.43",
      "high": "66.75",
      "low": "63.676",
      "close": "65.43",
      "volume": "5163341"
    },
    {
      "date": "2025-07-23",
      "open": "66.00",
      "high": "66.08",
      "low": "64.0416",
      "close": "65.64",
      "volume": "4010108"
    },
    {
      "date": "2025-07-24",
      "open": "65.62",
      "high": "66.89",
      "low": "65.33",
      "close": "65.82",
      "volume": "3080706"
    },
    {
      "date": "2025-07-25",
      "open": "65.835",
      "high": "67.505",
      "low": "65.6758",
      "close": "67.09",
      "volume": "3058779"
    },
    {
      "date": "2025-07-28",
      "open": "68.00",
      "high": "68.40",
      "low": "67.10",
      "close": "67.51",
      "volume": "2310737"
    },
    {
      "date": "2025-07-29",
      "open": "68.07",
      "high": "69.60",
      "low": "66.34",
      "close": "67.96",
      "volume": "3905359"
    },
    {
      "date": "2025-07-30",
      "open": "67.96",
      "high": "69.42",
      "low": "66.53",
      "close": "67.43",
      "volume": "4896924"
    },
    {
      "date": "2025-07-31",
      "open": "67.87",
      "high": "69.5247",
      "low": "67.2026",
      "close": "68.56",
      "volume": "4453722"
    },
    {
      "date": "2025-08-01",
      "open": "65.45",
      "high": "67.3023",
      "low": "62.62",
      "close": "66.41",
      "volume": "4964677"
    },
    {
      "date": "2025-08-04",
      "open": "68.00",
      "high": "75.16",
      "low": "67.605",
      "close": "74.79",
      "volume": "9889560"
    },
    {
      "date": "2025-08-05",
      "open": "75.05",
      "high": "75.13",
      "low": "71.36",
      "close": "74.86",
      "volume": "6531558"
    },
    {
      "date": "2025-08-06",
      "open": "75.00",
      "high": "77.74",
      "low": "74.3001",
      "close": "77.28",
      "volume": "6297643"
    },
    {
      "date": "2025-08-07",
      "open": "78.37",
      "high": "79.69",
      "low": "76.69",
      "close": "78.96",
      "volume": "5277551"
    },
    {
      "date": "2025-08-08",
      "open": "79.375",
      "high": "79.375",
      "low": "71.25",
      "close": "72.33",
      "volume": "9328618"
    },
    {
      "date": "2025-08-11",
      "open": "71.29",
      "high": "74.185",
      "low": "69.80",
      "close": "72.97",
      "volume": "4722605"
    },
    {
      "date": "2025-08-12",
      "open": "74.965",
      "high": "77.48",
      "low": "74.34",
      "close": "76.885",
      "volume": "5046623"
    },
    {
      "date": "2025-08-13",
      "open": "78.655",
      "high": "78.78",
      "low": "76.86",
      "close": "77.71",
      "volume": "4084260"
    },
    {
      "date": "2025-08-14",
      "open": "76.19",
      "high": "77.52",
      "low": "74.92",
      "close": "77.02",
      "volume": "5221967"
    },
    {
      "date": "2025-08-15",
      "open": "76.93",
      "high": "78.89",
      "low": "76.10",
      "close": "78.72",
      "volume": "4580380"
    },
    {
      "date": "2025-08-18",
      "open": "78.645",
      "high": "80.158",
      "low": "77.88",
      "close": "78.24",
      "volume": "4134110"
    },
    {
      "date": "2025-08-19",
      "open": "76.77",
      "high": "77.22",
      "low": "73.35",
      "close": "73.86",
      "volume": "5990823"
    },
    {
      "date": "2025-08-20",
      "open": "73.54",
      "high": "74.97",
      "low": "70.74",
      "close": "72.98",
      "volume": "4958046"
    },
    {
      "date": "2025-08-21",
      "open": "72.43",
      "high": "74.96",
      "low": "71.78",
      "close": "74.49",
      "volume": "3330773"
    },
    {
      "date": "2025-08-22",
      "open": "74.29",
      "high": "80.41",
      "low": "74.15",
      "close": "79.49",
      "volume": "8391529"
    },
    {
      "date": "2025-08-25",
      "open": "78.93",
      "high": "79.75",
      "low": "76.34",
      "close": "77.39",
      "volume": "5661438"
    },
    {
      "date": "2025-08-26",
      "open": "78.325",
      "high": "79.525",
      "low": "77.75",
      "close": "77.95",
      "volume": "19333150"
    },
    {
      "date": "2025-08-27",
      "open": "77.65",
      "high": "78.95",
      "low": "76.43",
      "close": "77.59",
      "volume": "6791265"
    },
    {
      "date": "2025-08-28",
      "open": "78.25",
      "high": "81.05",
      "low": "78.00",
      "close": "79.99",
      "volume": "13987420"
    },
    {
      "date": "2025-08-29",
      "open": "92.00",
      "high": "100.00",
      "low": "86.76",
      "close": "88.46",
      "volume": "43192920"
    },
    {
      "date": "2025-09-02",
      "open": "85.35",
      "high": "86.2199",
      "low": "81.60",
      "close": "82.22",
      "volume": "13888620"
    },
    {
      "date": "2025-09-03",
      "open": "82.915",
      "high": "85.47",
      "low": "82.38",
      "close": "85.31",
      "volume": "9252951"
    },
    {
      "date": "2025-09-04",
      "open": "85.134",
      "high": "91.34",
      "low": "85.134",
      "close": "89.66",
      "volume": "14074320"
    },
    {
      "date": "2025-09-05",
      "open": "91.04",
      "high": "93.20",
      "low": "86.4419",
      "close": "87.35",
      "volume": "9276417"
    },
    {
      "date": "2025-09-08",
      "open": "87.455",
      "high": "88.53",
      "low": "85.76",
      "close": "85.88",
      "volume": "6400013"
    },
    {
      "date": "2025-09-09",
      "open": "86.01",
      "high": "88.90",
      "low": "84.53",
      "close": "88.42",
      "volume": "7362949"
    },
    {
      "date": "2025-09-10",
      "open": "90.00",
      "high": "90.14",
      "low": "83.961",
      "close": "84.87",
      "volume": "7449237"
    },
    {
      "date": "2025-09-11",
      "open": "85.11",
      "high": "85.68",
      "low": "81.18",
      "close": "81.41",
      "volume": "7781321"
    },
    {
      "date": "2025-09-12",
      "open": "81.90",
      "high": "84.06",
      "low": "79.4001",
      "close": "83.08",
      "volume": "7056476"
    },
    {
      "date": "2025-09-15",
      "open": "84.11",
      "high": "89.61",
      "low": "84.11",
      "close": "89.43",
      "volume": "10280180"
    },
    {
      "date": "2025-09-16",
      "open": "89.097",
      "high": "90.305",
      "low": "86.76",
      "close": "89.96",
      "volume": "7330789"
    },
    {
      "date": "2025-09-17",
      "open": "89.72",
      "high": "91.17",
      "low": "87.6301",
      "close": "90.40",
      "volume": "6574937"
    },
    {
      "date": "2025-09-18",
      "open": "91.64",
      "high": "91.99",
      "low": "89.331",
      "close": "89.91",
      "volume": "5087548"
    },
    {
      "date": "2025-09-19",
      "open": "89.92",
      "high": "92.56",
      "low": "89.2758",
      "close": "92.18",
      "volume": "9494191"
    },
    {
      "date": "2025-09-22",
      "open": "91.02",
      "high": "91.08",
      "low": "87.67",
      "close": "90.12",
      "volume": "6957032"
    },
    {
      "date": "2025-09-23",
      "open": "89.77",
      "high": "89.84",
      "low": "82.54",
      "close": "82.73",
      "volume": "7727711"
    },
    {
      "date": "2025-09-24",
      "open": "84.12",
      "high": "85.0797",
      "low": "81.42",
      "close": "81.53",
      "volume": "5427809"
    },
    {
      "date": "2025-09-25",
      "open": "78.81",
      "high": "80.19",
      "low": "77.55",
      "close": "77.94",
      "volume": "6659183"
    },
    {
      "date": "2025-09-26",
      "open": "78.00",
      "high": "78.7499",
      "low": "75.21",
      "close": "76.03",
      "volume": "6138926"
    },
    {
      "date": "2025-09-29",
      "open": "76.92",
      "high": "77.57",
      "low": "74.30",
      "close": "76.56",
      "volume": "7479145"
    },
    {
      "date": "2025-09-30",
      "open": "76.50",
      "high": "76.60",
      "low": "70.66",
      "close": "73.08",
      "volume": "12011020"
    },
    {
      "date": "2025-10-01",
      "open": "75.99",
      "high": "76.08",
      "low": "73.40",
      "close": "74.42",
      "volume": "8902246"
    },
    {
      "date": "2025-10-02",
      "open": "75.465",
      "high": "78.06",
      "low": "73.65",
      "close": "77.43",
      "volume": "6722893"
    },
    {
      "date": "2025-10-03",
      "open": "77.925",
      "high": "78.01",
      "low": "74.38",
      "close": "74.83",
      "volume": "5873961"
    },
    {
      "date": "2025-10-06",
      "open": "76.65",
      "high": "77.188",
      "low": "74.46",
      "close": "75.86",
      "volume": "5298505"
    },
    {
      "date": "2025-10-07",
      "open": "76.00",
      "high": "77.19",
      "low": "74.15",
      "close": "76.65",
      "volume": "4699856"
    },
    {
      "date": "2025-10-08",
      "open": "77.20",
      "high": "77.90",
      "low": "74.56",
      "close": "75.25",
      "volume": "4778545"
    },
    {
      "date": "2025-10-09",
      "open": "75.98",
      "high": "79.35",
      "low": "75.72",
      "close": "77.46",
      "volume": "8367868"
    },
    {
      "date": "2025-10-10",
      "open": "77.85",
      "high": "78.50",
      "low": "71.05",
      "close": "71.14",
      "volume": "6889060"
    },
    {
      "date": "2025-10-13",
      "open": "72.94",
      "high": "73.95",
      "low": "71.62",
      "close": "73.18",
      "volume": "4902578"
    },
    {
      "date": "2025-10-14",
      "open": "71.225",
      "high": "74.34",
      "low": "69.76",
      "close": "72.92",
      "volume": "3554064"
    },
    {
      "date": "2025-10-15",
      "open": "74.05",
      "high": "75.06",
      "low": "72.24",
      "close": "73.06",
      "volume": "3880016"
    },
    {
      "date": "2025-10-16",
      "open": "73.35",
      "high": "73.43",
      "low": "68.25",
      "close": "69.07",
      "volume": "6830224"
    },
    {
      "date": "2025-10-17",
      "open": "68.37",
      "high": "69.62",
      "low": "67.49",
      "close": "67.90",
      "volume": "5939532"
    },
    {
      "date": "2025-10-20",
      "open": "68.81",
      "high": "72.53",
      "low": "68.2501",
      "close": "72.08",
      "volume": "4928465"
    },
    {
      "date": "2025-10-21",
      "open": "72.09",
      "high": "75.25",
      "low": "71.56",
      "close": "74.49",
      "volume": "5331599"
    },
    {
      "date": "2025-10-22",
      "open": "74.23",
      "high": "74.30",
      "low": "69.90",
      "close": "71.93",
      "volume": "4483810"
    },
    {
      "date": "2025-10-23",
      "open": "72.76",
      "high": "77.00",
      "low": "72.10",
      "close": "75.54",
      "volume": "5571728"
    },
    {
      "date": "2025-10-24",
      "open": "78.175",
      "high": "78.95",
      "low": "75.29",
      "close": "75.39",
      "volume": "4902716"
    },
    {
      "date": "2025-10-27",
      "open": "76.85",
      "high": "77.35",
      "low": "75.44",
      "close": "76.45",
      "volume": "4153477"
    },
    {
      "date": "2025-10-28",
      "open": "76.875",
      "high": "77.19",
      "low": "74.27",
      "close": "75.92",
      "volume": "3595992"
    },
    {
      "date": "2025-10-29",
      "open": "75.40",
      "high": "76.25",
      "low": "72.46",
      "close": "72.66",
      "volume": "3885309"
    },
    {
      "date": "2025-10-30",
      "open": "71.93",
      "high": "72.09",
      "low": "68.3701",
      "close": "68.90",
      "volume": "5692146"
    },
    {
      "date": "2025-10-31",
      "open": "70.00",
      "high": "72.15",
      "low": "69.50",
      "close": "71.88",
      "volume": "5679924"
    },
    {
      "date": "2025-11-03",
      "open": "71.83",
      "high": "73.79",
      "low": "71.30",
      "close": "72.08",
      "volume": "4609034"
    },
    {
      "date": "2025-11-04",
      "open": "69.64",
      "high": "72.86",
      "low": "69.17",
      "close": "71.41",
      "volume": "4926776"
    },
    {
      "date": "2025-11-05",
      "open": "70.11",
      "high": "72.94",
      "low": "68.5101",
      "close": "71.52",
      "volume": "5195076"
    },
    {
      "date": "2025-11-06",
      "open": "71.14",
      "high": "71.55",
      "low": "65.705",
      "close": "65.96",
      "volume": "10654840"
    },
    {
      "date": "2025-11-07",
      "open": "69.91",
      "high": "73.91",
      "low": "68.2202",
      "close": "73.62",
      "volume": "16362580"
    },
    {
      "date": "2025-11-10",
      "open": "75.79",
      "high": "78.20",
      "low": "75.22",
      "close": "76.09",
      "volume": "6495172"
    },
    {
      "date": "2025-11-11",
      "open": "77.04",
      "high": "77.95",
      "low": "73.80",
      "close": "75.14",
      "volume": "4756666"
    },
    {
      "date": "2025-11-12",
      "open": "75.88",
      "high": "79.38",
      "low": "75.675",
      "close": "78.95",
      "volume": "6233282"
    },
    {
      "date": "2025-11-13",
      "open": "78.19",
      "high": "78.60",
      "low": "70.13",
      "close": "73.18",
      "volume": "7741328"
    },
    {
      "date": "2025-11-14",
      "open": "70.045",
      "high": "73.949",
      "low": "69.56",
      "close": "70.51",
      "volume": "6152575"
    },
    {
      "date": "2025-11-17",
      "open": "69.60",
      "high": "70.39",
      "low": "66.21",
      "close": "68.17",
      "volume": "5807112"
    },
    {
      "date": "2025-11-18",
      "open": "66.63",
      "high": "67.46",
      "low": "65.23",
      "close": "65.69",
      "volume": "5000758"
    },
    {
      "date": "2025-11-19",
      "open": "65.81",
      "high": "66.60",
      "low": "63.06",
      "close": "65.35",
      "volume": "4762919"
    },
    {
      "date": "2025-11-20",
      "open": "67.65",
      "high": "68.6489",
      "low": "62.45",
      "close": "62.54",
      "volume": "6111509"
    },
    {
      "date": "2025-11-21",
      "open": "63.00",
      "high": "65.12",
      "low": "60.29",
      "close": "64.38",
      "volume": "5428656"
    },
    {
      "date": "2025-11-24",
      "open": "65.00",
      "high": "67.29",
      "low": "64.28",
      "close": "66.89",
      "volume": "5744621"
    },
    {
      "date": "2025-11-25",
      "open": "66.50",
      "high": "69.13",
      "low": "66.07",
      "close": "68.83",
      "volume": "6118718"
    },
    {
      "date": "2025-11-26",
      "open": "69.42",
      "high": "70.12",
      "low": "68.79",
      "close": "68.80",
      "volume": "3232593"
    },
    {
      "date": "2025-11-28",
      "open": "69.35",
      "high": "71.24",
      "low": "69.0019",
      "close": "70.95",
      "volume": "2148710"
    },
    {
      "date": "2025-12-01",
      "open": "70.30",
      "high": "72.14",
      "low": "68.8202",
      "close": "69.065",
      "volume": "4402924"
    },
    {
      "date": "2025-12-02",
      "open": "69.50",
      "high": "71.86",
      "low": "66.61",
      "close": "67.02",
      "volume": "7183959"
    },
    {
      "date": "2025-12-03",
      "open": "66.84",
      "high": "70.70",
      "low": "66.61",
      "close": "69.64",
      "volume": "5126041"
    },
    {
      "date": "2025-12-04",
      "open": "69.20",
      "high": "69.355",
      "low": "66.66",
      "close": "68.69",
      "volume": "5115506"
    },
    {
      "date": "2025-12-05",
      "open": "68.45",
      "high": "68.61",
      "low": "67.30",
      "close": "67.99",
      "volume": "3435163"
    },
    {
      "date": "2025-12-08",
      "open": "68.375",
      "high": "68.50",
      "low": "66.7229",
      "close": "68.11",
      "volume": "4186451"
    },
    {
      "date": "2025-12-09",
      "open": "67.45",
      "high": "69.94",
      "low": "67.088",
      "close": "68.42",
      "volume": "3303640"
    },
    {
      "date": "2025-12-10",
      "open": "68.00",
      "high": "71.12",
      "low": "67.9901",
      "close": "70.86",
      "volume": "4164674"
    },
    {
      "date": "2025-12-11",
      "open": "70.055",
      "high": "70.36",
      "low": "65.60",
      "close": "69.03",
      "volume": "6395035"
    },
    {
      "date": "2025-12-12",
      "open": "68.32",
      "high": "69.20",
      "low": "66.48",
      "close": "67.25",
      "volume": "3926666"
    },
    {
      "date": "2025-12-15",
      "open": "67.77",
      "high": "68.29",
      "low": "65.306",
      "close": "65.66",
      "volume": "4784507"
    },
    {
      "date": "2025-12-16",
      "open": "65.00",
      "high": "73.98",
      "low": "64.90",
      "close": "73.39",
      "volume": "11011750"
    },
    {
      "date": "2025-12-17",
      "open": "73.36",
      "high": "75.73",
      "low": "71.74",
      "close": "72.04",
      "volume": "6827641"
    },
    {
      "date": "2025-12-18",
      "open": "74.60",
      "high": "78.32",
      "low": "73.68",
      "close": "76.37",
      "volume": "7668719"
    },
    {
      "date": "2025-12-19",
      "open": "77.16",
      "high": "78.50",
      "low": "76.13",
      "close": "76.22",
      "volume": "8519879"
    },
    {
      "date": "2025-12-22",
      "open": "76.94",
      "high": "78.98",
      "low": "76.47",
      "close": "78.57",
      "volume": "3633508"
    },
    {
      "date": "2025-12-23",
      "open": "77.47",
      "high": "78.22",
      "low": "74.6874",
      "close": "75.64",
      "volume": "3707413"
    },
    {
      "date": "2025-12-24",
      "open": "75.315",
      "high": "76.4414",
      "low": "74.0348",
      "close": "75.99",
      "volume": "1572477"
    },
    {
      "date": "2025-12-26",
      "open": "75.47",
      "high": "76.1999",
      "low": "74.90",
      "close": "75.81",
      "volume": "2072053"
    },
    {
      "date": "2025-12-29",
      "open": "74.94",
      "high": "76.30",
      "low": "74.48",
      "close": "75.51",
      "volume": "2070909"
    },
    {
      "date": "2025-12-30",
      "open": "75.39",
      "high": "76.49",
      "low": "75.20",
      "close": "75.85",
      "volume": "1986171"
    },
    {
      "date": "2025-12-31",
      "open": "75.88",
      "high": "76.225",
      "low": "74.23",
      "close": "74.43",
      "volume": "2527516"
    },
    {
      "date": "2026-01-02",
      "open": "75.00",
      "high": "75.4579",
      "low": "72.86",
      "close": "74.03",
      "volume": "4112006"
    },
    {
      "date": "2026-01-05",
      "open": "74.17",
      "high": "81.41",
      "low": "74.01",
      "close": "80.80",
      "volume": "7656486"
    },
    {
      "date": "2026-01-06",
      "open": "81.63",
      "high": "82.50",
      "low": "78.6271",
      "close": "82.35",
      "volume": "3600564"
    },
    {
      "date": "2026-01-07",
      "open": "82.38",
      "high": "83.90",
      "low": "81.555",
      "close": "83.05",
      "volume": "3707741"
    },
    {
      "date": "2026-01-08",
      "open": "82.33",
      "high": "82.86",
      "low": "79.88",
      "close": "81.61",
      "volume": "3259770"
    },
    {
      "date": "2026-01-09",
      "open": "82.25",
      "high": "82.99",
      "low": "79.83",
      "close": "81.80",
      "volume": "2649571"
    },
    {
      "date": "2026-01-12",
      "open": "84.14",
      "high": "84.65",
      "low": "75.25",
      "close": "76.39",
      "volume": "11495190"
    },
    {
      "date": "2026-01-13",
      "open": "76.00",
      "high": "76.43",
      "low": "72.30",
      "close": "75.97",
      "volume": "6560174"
    },
    {
      "date": "2026-01-14",
      "open": "75.50",
      "high": "75.595",
      "low": "70.33",
      "close": "72.61",
      "volume": "8159765"
    },
    {
      "date": "2026-01-15",
      "open": "73.67",
      "high": "74.12",
      "low": "71.5601",
      "close": "71.81",
      "volume": "4515963"
    },
    {
      "date": "2026-01-16",
      "open": "72.26",
      "high": "75.90",
      "low": "72.05",
      "close": "74.76",
      "volume": "5618153"
    },
    {
      "date": "2026-01-20",
      "open": "71.00",
      "high": "73.28",
      "low": "70.81",
      "close": "71.10",
      "volume": "4708169"
    },
    {
      "date": "2026-01-21",
      "open": "70.54",
      "high": "74.14",
      "low": "70.00",
      "close": "71.76",
      "volume": "6073935"
    },
    {
      "date": "2026-01-22",
      "open": "72.81",
      "high": "74.22",
      "low": "70.90",
      "close": "72.835",
      "volume": "4591654"
    },
    {
      "date": "2026-01-23",
      "open": "72.645",
      "high": "72.97",
      "low": "70.675",
      "close": "71.43",
      "volume": "3851176"
    },
    {
      "date": "2026-01-26",
      "open": "71.00",
      "high": "71.34",
      "low": "68.55",
      "close": "68.71",
      "volume": "4509628"
    },
    {
      "date": "2026-01-27",
      "open": "71.03",
      "high": "71.15",
      "low": "68.00",
      "close": "68.79",
      "volume": "4967685"
    },
    {
      "date": "2026-01-28",
      "open": "69.00",
      "high": "69.3645",
      "low": "64.85",
      "close": "65.36",
      "volume": "6932963"
    },
    {
      "date": "2026-01-29",
      "open": "65.25",
      "high": "65.34",
      "low": "61.37",
      "close": "62.80",
      "volume": "7745247"
    },
    {
      "date": "2026-01-30",
      "open": "62.64",
      "high": "62.64",
      "low": "59.69",
      "close": "60.30",
      "volume": "5553297"
    },
    {
      "date": "2026-02-02",
      "open": "59.32",
      "high": "62.6983",
      "low": "59.0001",
      "close": "61.99",
      "volume": "5655943"
    },
    {
      "date": "2026-02-03",
      "open": "64.33",
      "high": "64.62",
      "low": "59.65",
      "close": "61.66",
      "volume": "8511521"
    },
    {
      "date": "2026-02-04",
      "open": "61.15",
      "high": "62.21",
      "low": "58.95",
      "close": "62.16",
      "volume": "8228980"
    },
    {
      "date": "2026-02-05",
      "open": "59.50",
      "high": "61.89",
      "low": "58.12",
      "close": "59.42",
      "volume": "12968480"
    },
    {
      "date": "2026-02-06",
      "open": "60.675",
      "high": "61.10",
      "low": "55.33",
      "close": "57.03",
      "volume": "19096250"
    },
    {
      "date": "2026-02-09",
      "open": "57.03",
      "high": "58.87",
      "low": "55.55",
      "close": "57.95",
      "volume": "7830584"
    },
    {
      "date": "2026-02-10",
      "open": "57.74",
      "high": "62.14",
      "low": "57.50",
      "close": "59.65",
      "volume": "9328815"
    },
    {
      "date": "2026-02-11",
      "open": "60.255",
      "high": "60.255",
      "low": "55.01",
      "close": "56.54",
      "volume": "8204647"
    },
    {
      "date": "2026-02-12",
      "open": "56.90",
      "high": "57.10",
      "low": "49.60",
      "close": "49.76",
      "volume": "13681230"
    },
    {
      "date": "2026-02-13",
      "open": "50.13",
      "high": "51.08",
      "low": "48.55",
      "close": "49.81",
      "volume": "10260970"
    },
    {
      "date": "2026-02-17",
      "open": "49.73",
      "high": "52.275",
      "low": "49.17",
      "close": "51.60",
      "volume": "7389163"
    },
    {
      "date": "2026-02-18",
      "open": "51.95",
      "high": "52.895",
      "low": "51.00",
      "close": "51.70",
      "volume": "6630854"
    },
    {
      "date": "2026-02-19",
      "open": "49.455",
      "high": "51.95",
      "low": "49.28",
      "close": "51.82",
      "volume": "6456069"
    },
    {
      "date": "2026-02-20",
      "open": "50.59",
      "high": "52.89",
      "low": "50.25",
      "close": "51.09",
      "volume": "4811394"
    },
    {
      "date": "2026-02-23",
      "open": "49.91",
      "high": "50.62",
      "low": "46.76",
      "close": "47.13",
      "volume": "7174349"
    },
    {
      "date": "2026-02-24",
      "open": "47.13",
      "high": "48.4988",
      "low": "46.5664",
      "close": "47.87",
      "volume": "4930551"
    },
    {
      "date": "2026-02-25",
      "open": "48.17",
      "high": "48.58",
      "low": "47.275",
      "close": "47.98",
      "volume": "8680540"
    },
    {
      "date": "2026-02-26",
      "open": "48.43",
      "high": "50.84",
      "low": "48.26",
      "close": "50.42",
      "volume": "7164874"
    },
    {
      "date": "2026-02-27",
      "open": "48.56",
      "high": "48.97",
      "low": "45.86",
      "close": "46.98",
      "volume": "9316416"
    },
    {
      "date": "2026-03-02",
      "open": "45.60",
      "high": "47.47",
      "low": "45.15",
      "close": "46.67",
      "volume": "5475754"
    },
    {
      "date": "2026-03-03",
      "open": "45.28",
      "high": "48.61",
      "low": "43.725",
      "close": "47.83",
      "volume": "6807887"
    },
    {
      "date": "2026-03-04",
      "open": "48.74",
      "high": "51.58",
      "low": "48.36",
      "close": "50.72",
      "volume": "7244245"
    },
    {
      "date": "2026-03-05",
      "open": "51.20",
      "high": "52.86",
      "low": "50.68",
      "close": "52.50",
      "volume": "6176537"
    },
    {
      "date": "2026-03-06",
      "open": "51.35",
      "high": "52.40",
      "low": "49.8225",
      "close": "51.70",
      "volume": "5597831"
    },
    {
      "date": "2026-03-09",
      "open": "50.43",
      "high": "51.38",
      "low": "49.185",
      "close": "50.81",
      "volume": "6594391"
    },
    {
      "date": "2026-03-10",
      "open": "51.20",
      "high": "51.50",
      "low": "49.20",
      "close": "49.77",
      "volume": "5075214"
    },
    {
      "date": "2026-03-11",
      "open": "49.83",
      "high": "51.39",
      "low": "49.22",
      "close": "50.79",
      "volume": "3948583"
    },
    {
      "date": "2026-03-12",
      "open": "50.19",
      "high": "51.21",
      "low": "46.11",
      "close": "46.38",
      "volume": "6609482"
    },
    {
      "date": "2026-03-13",
      "open": "47.27",
      "high": "48.38",
      "low": "46.29",
      "close": "46.88",
      "volume": "4490787"
    },
    {
      "date": "2026-03-16",
      "open": "47.575",
      "high": "48.35",
      "low": "47.08",
      "close": "47.69",
      "volume": "4506485"
    },
    {
      "date": "2026-03-17",
      "open": "48.00",
      "high": "48.91",
      "low": "46.00",
      "close": "47.56",
      "volume": "5628135"
    },
    {
      "date": "2026-03-18",
      "open": "47.14",
      "high": "49.51",
      "low": "43.83",
      "close": "44.42",
      "volume": "12867750"
    },
    {
      "date": "2026-03-19",
      "open": "43.21",
      "high": "45.46",
      "low": "42.7808",
      "close": "44.43",
      "volume": "5751027"
    },
    {
      "date": "2026-03-20",
      "open": "44.04",
      "high": "45.45",
      "low": "43.24",
      "close": "43.81",
      "volume": "5382984"
    },
    {
      "date": "2026-03-23",
      "open": "45.56",
      "high": "46.63",
      "low": "45.03",
      "close": "46.16",
      "volume": "5351690"
    },
    {
      "date": "2026-03-24",
      "open": "45.47",
      "high": "45.61",
      "low": "43.61",
      "close": "44.79",
      "volume": "4315134"
    },
    {
      "date": "2026-03-25",
      "open": "46.00",
      "high": "47.20",
      "low": "44.44",
      "close": "45.05",
      "volume": "3194524"
    },
    {
      "date": "2026-03-26",
      "open": "44.56",
      "high": "46.04",
      "low": "43.68",
      "close": "43.85",
      "volume": "4686779"
    },
    {
      "date": "2026-03-27",
      "open": "42.99",
      "high": "43.85",
      "low": "42.095",
      "close": "42.53",
      "volume": "5375231"
    },
    {
      "date": "2026-03-30",
      "open": "42.77",
      "high": "44.205",
      "low": "42.41",
      "close": "43.03",
      "volume": "4054058"
    },
    {
      "date": "2026-03-31",
      "open": "43.92",
      "high": "46.19",
      "low": "43.60",
      "close": "45.82",
      "volume": "5325692"
    },
    {
      "date": "2026-04-01",
      "open": "46.66",
      "high": "47.35",
      "low": "45.17",
      "close": "45.54",
      "volume": "3668555"
    },
    {
      "date": "2026-04-02",
      "open": "43.81",
      "high": "46.36",
      "low": "43.06",
      "close": "46.31",
      "volume": "3590050"
    },
    {
      "date": "2026-04-06",
      "open": "47.34",
      "high": "49.5499",
      "low": "47.05",
      "close": "48.45",
      "volume": "4415162"
    },
    {
      "date": "2026-04-07",
      "open": "47.57",
      "high": "48.35",
      "low": "46.52",
      "close": "47.40",
      "volume": "4267199"
    },
    {
      "date": "2026-04-08",
      "open": "51.82",
      "high": "53.38",
      "low": "49.645",
      "close": "49.81",
      "volume": "6045113"
    },
    {
      "date": "2026-04-09",
      "open": "49.40",
      "high": "49.70",
      "low": "47.5625",
      "close": "49.01",
      "volume": "3054120"
    },
    {
      "date": "2026-04-10",
      "open": "49.45",
      "high": "49.90",
      "low": "48.20",
      "close": "48.53",
      "volume": "3596698"
    },
    {
      "date": "2026-04-13",
      "open": "48.00",
      "high": "52.08",
      "low": "47.97",
      "close": "51.97",
      "volume": "5244461"
    },
    {
      "date": "2026-04-14",
      "open": "52.86",
      "high": "56.08",
      "low": "52.515",
      "close": "55.82",
      "volume": "6820273"
    },
    {
      "date": "2026-04-15",
      "open": "58.40",
      "high": "59.93",
      "low": "56.635",
      "close": "59.62",
      "volume": "7574231"
    },
    {
      "date": "2026-04-16",
      "open": "60.44",
      "high": "61.71",
      "low": "58.44",
      "close": "60.28",
      "volume": "4890946"
    },
    {
      "date": "2026-04-17",
      "open": "63.865",
      "high": "66.00",
      "low": "62.33",
      "close": "64.50",
      "volume": "8917962"
    },
    {
      "date": "2026-04-20",
      "open": "64.35",
      "high": "67.15",
      "low": "64.18",
      "close": "67.06",
      "volume": "5793741"
    },
    {
      "date": "2026-04-21",
      "open": "67.57",
      "high": "68.74",
      "low": "64.56",
      "close": "64.60",
      "volume": "6219526"
    },
    {
      "date": "2026-04-22",
      "open": "66.06",
      "high": "67.3199",
      "low": "65.41",
      "close": "66.58",
      "volume": "3034152"
    },
    {
      "date": "2026-04-23",
      "open": "65.51",
      "high": "66.0235",
      "low": "61.2811",
      "close": "62.98",
      "volume": "5710848"
    },
    {
      "date": "2026-04-24",
      "open": "63.50",
      "high": "64.20",
      "low": "62.35",
      "close": "63.72",
      "volume": "4095863"
    },
    {
      "date": "2026-04-27",
      "open": "63.21",
      "high": "65.44",
      "low": "63.21",
      "close": "65.13",
      "volume": "3523425"
    },
    {
      "date": "2026-04-28",
      "open": "64.37",
      "high": "65.39",
      "low": "62.86",
      "close": "63.16",
      "volume": "3308963"
    },
    {
      "date": "2026-04-29",
      "open": "62.585",
      "high": "63.64",
      "low": "61.10",
      "close": "63.48",
      "volume": "3815652"
    },
    {
      "date": "2026-04-30",
      "open": "63.12",
      "high": "65.13",
      "low": "61.70",
      "close": "64.28",
      "volume": "4958613"
    },
    {
      "date": "2026-05-01",
      "open": "64.76",
      "high": "68.05",
      "low": "64.60",
      "close": "67.54",
      "volume": "6423551"
    },
    {
      "date": "2026-05-04",
      "open": "67.14",
      "high": "68.8783",
      "low": "66.70",
      "close": "67.08",
      "volume": "4067723"
    },
    {
      "date": "2026-05-05",
      "open": "67.56",
      "high": "68.1982",
      "low": "66.20",
      "close": "66.81",
      "volume": "3470948"
    },
    {
      "date": "2026-05-06",
      "open": "67.79",
      "high": "68.46",
      "low": "64.255",
      "close": "65.58",
      "volume": "6023570"
    },
    {
      "date": "2026-05-07",
      "open": "67.15",
      "high": "68.96",
      "low": "66.74",
      "close": "67.36",
      "volume": "7446691"
    },
    {
      "date": "2026-05-08",
      "open": "68.36",
      "high": "71.29",
      "low": "63.75",
      "close": "64.01",
      "volume": "9412907"
    },
    {
      "date": "2026-05-11",
      "open": "63.09",
      "high": "66.605",
      "low": "61.85",
      "close": "66.45",
      "volume": "7789663"
    },
    {
      "date": "2026-05-12",
      "open": "65.85",
      "high": "68.52",
      "low": "64.625",
      "close": "65.43",
      "volume": "5178678"
    },
    {
      "date": "2026-05-13",
      "open": "64.96",
      "high": "65.00",
      "low": "59.75",
      "close": "63.53",
      "volume": "6863371"
    },
    {
      "date": "2026-05-14",
      "open": "63.92",
      "high": "67.59",
      "low": "63.05",
      "close": "67.57",
      "volume": "4717667"
    },
    {
      "date": "2026-05-15",
      "open": "65.19",
      "high": "67.56",
      "low": "65.05",
      "close": "65.82",
      "volume": "3482187"
    },
    {
      "date": "2026-05-18",
      "open": "64.98",
      "high": "65.9699",
      "low": "62.8401",
      "close": "64.41",
      "volume": "3466590"
    },
    {
      "date": "2026-05-19",
      "open": "64.41",
      "high": "65.37",
      "low": "62.83",
      "close": "65.30",
      "volume": "4310142"
    },
    {
      "date": "2026-05-20",
      "open": "65.77",
      "high": "67.54",
      "low": "63.30",
      "close": "67.12",
      "volume": "5927180"
    },
    {
      "date": "2026-05-21",
      "open": "67.24",
      "high": "67.83",
      "low": "64.49",
      "close": "67.18",
      "volume": "3964597"
    },
    {
      "date": "2026-05-22",
      "open": "68.05",
      "high": "69.8776",
      "low": "64.00",
      "close": "65.22",
      "volume": "5549360"
    },
    {
      "date": "2026-05-26",
      "open": "65.98",
      "high": "69.81",
      "low": "65.32",
      "close": "69.27",
      "volume": "5550047"
    },
    {
      "date": "2026-05-27",
      "open": "70.00",
      "high": "71.80",
      "low": "69.40",
      "close": "70.44",
      "volume": "5826462"
    },
    {
      "date": "2026-05-28",
      "open": "70.44",
      "high": "73.33",
      "low": "69.64",
      "close": "73.00",
      "volume": "5028918"
    },
    {
      "date": "2026-05-29",
      "open": "73.94",
      "high": "74.63",
      "low": "72.07",
      "close": "73.65",
      "volume": "6453795"
    },
    {
      "date": "2026-06-01",
      "open": "73.97",
      "high": "75.22",
      "low": "72.35",
      "close": "72.91",
      "volume": "5736853"
    },
    {
      "date": "2026-06-02",
      "open": "71.28",
      "high": "72.40",
      "low": "70.05",
      "close": "71.01",
      "volume": "4716579"
    },
    {
      "date": "2026-06-03",
      "open": "69.63",
      "high": "70.65",
      "low": "64.90",
      "close": "66.27",
      "volume": "5317978"
    },
    {
      "date": "2026-06-04",
      "open": "67.20",
      "high": "69.145",
      "low": "65.88",
      "close": "68.70",
      "volume": "4697821"
    },
    {
      "date": "2026-06-05",
      "open": "67.19",
      "high": "68.12",
      "low": "62.44",
      "close": "63.61",
      "volume": "3849310"
    },
    {
      "date": "2026-06-08",
      "open": "64.01",
      "high": "66.18",
      "low": "62.48",
      "close": "65.46",
      "volume": "3554162"
    },
    {
      "date": "2026-06-09",
      "open": "65.90",
      "high": "68.70",
      "low": "62.84",
      "close": "65.11",
      "volume": "3087308"
    },
    {
      "date": "2026-06-10",
      "open": "63.65",
      "high": "66.21",
      "low": "62.70",
      "close": "62.81",
      "volume": "4507584"
    },
    {
      "date": "2026-06-11",
      "open": "62.54",
      "high": "66.55",
      "low": "61.18",
      "close": "66.49",
      "volume": "4661670"
    },
    {
      "date": "2026-06-12",
      "open": "66.81",
      "high": "67.50",
      "low": "64.12",
      "close": "66.17",
      "volume": "3026100"
    },
    {
      "date": "2026-06-15",
      "open": "69.00",
      "high": "73.45",
      "low": "68.47",
      "close": "71.90",
      "volume": "6543878"
    },
    {
      "date": "2026-06-16",
      "open": "72.50",
      "high": "75.74",
      "low": "72.00",
      "close": "74.69",
      "volume": "6092546"
    },
    {
      "date": "2026-06-17",
      "open": "74.12",
      "high": "77.10",
      "low": "70.59",
      "close": "70.73",
      "volume": "6220426"
    },
    {
      "date": "2026-06-18",
      "open": "71.91",
      "high": "74.7499",
      "low": "71.91",
      "close": "73.92",
      "volume": "4486464"
    },
    {
      "date": "2026-06-22",
      "open": "74.02",
      "high": "75.50",
      "low": "71.765",
      "close": "72.20",
      "volume": "3364789"
    },
    {
      "date": "2026-06-23",
      "open": "69.96",
      "high": "72.33",
      "low": "69.61",
      "close": "71.83",
      "volume": "2818079"
    },
    {
      "date": "2026-06-24",
      "open": "72.76",
      "high": "79.97",
      "low": "72.24",
      "close": "77.66",
      "volume": "5829596"
    },
    {
      "date": "2026-06-25",
      "open": "78.13",
      "high": "79.20",
      "low": "76.09",
      "close": "76.85",
      "volume": "3672532"
    },
    {
      "date": "2026-06-26",
      "open": "75.87",
      "high": "80.47",
      "low": "75.57",
      "close": "79.49",
      "volume": "8865542"
    },
    {
      "date": "2026-06-29",
      "open": "80.60",
      "high": "82.095",
      "low": "78.82",
      "close": "81.79",
      "volume": "4552214"
    },
    {
      "date": "2026-06-30",
      "open": "81.92",
      "high": "82.80",
      "low": "80.75",
      "close": "81.55",
      "volume": "3193907"
    },
    {
      "date": "2026-07-01",
      "open": "82.85",
      "high": "85.305",
      "low": "81.86",
      "close": "83.85",
      "volume": "3753150"
    },
    {
      "date": "2026-07-02",
      "open": "84.555",
      "high": "86.55",
      "low": "82.55",
      "close": "84.58",
      "volume": "3769775"
    },
    {
      "date": "2026-07-06",
      "open": "84.99",
      "high": "86.32",
      "low": "83.53",
      "close": "85.78",
      "volume": "3666982"
    },
    {
      "date": "2026-07-07",
      "open": "86.00",
      "high": "86.7699",
      "low": "82.87",
      "close": "83.62",
      "volume": "4032768"
    },
    {
      "date": "2026-07-08",
      "open": "82.41",
      "high": "82.58",
      "low": "79.33",
      "close": "81.28",
      "volume": "4626814"
    },
    {
      "date": "2026-07-09",
      "open": "82.10",
      "high": "85.58",
      "low": "81.69",
      "close": "83.78",
      "volume": "3065193"
    },
    {
      "date": "2026-07-10",
      "open": "85.14",
      "high": "86.00",
      "low": "81.92",
      "close": "83.42",
      "volume": "3471513"
    },
    {
      "date": "2026-07-13",
      "open": "82.79",
      "high": "84.00",
      "low": "81.11",
      "close": "81.93",
      "volume": "3021271"
    },
    {
      "date": "2026-07-14",
      "open": "82.97",
      "high": "84.75",
      "low": "82.17",
      "close": "84.45",
      "volume": "3348364"
    },
    {
      "date": "2026-07-15",
      "open": "85.62",
      "high": "86.80",
      "low": "80.44",
      "close": "81.71",
      "volume": "4444019"
    },
    {
      "date": "2026-07-16",
      "open": "80.05",
      "high": "83.17",
      "low": "79.425",
      "close": "79.84",
      "volume": "3776512"
    },
    {
      "date": "2026-07-17",
      "open": "76.98",
      "high": "78.00",
      "low": "74.75",
      "close": "76.07",
      "volume": "4548092"
    },
    {
      "date": "2026-07-20",
      "open": "75.87",
      "high": "77.4634",
      "low": "75.195",
      "close": "75.32",
      "volume": "4339413"
    },
    {
      "date": "2026-07-21",
      "open": "75.23",
      "high": "75.50",
      "low": "73.84",
      "close": "74.72",
      "volume": "4623297"
    },
    {
      "date": "2026-07-22",
      "open": "74.89",
      "high": "75.43",
      "low": "73.55",
      "close": "73.915",
      "volume": "3188247"
    },
    {
      "date": "2026-07-23",
      "open": "72.00",
      "high": "72.49",
      "low": "69.86",
      "close": "71.21",
      "volume": "4204534"
    },
    {
      "date": "2026-07-24",
      "open": "71.26",
      "high": "72.79",
      "low": "70.11",
      "close": "70.23",
      "volume": "2609658"
    },
    {
      "date": "2026-07-27",
      "open": "72.03",
      "high": "73.875",
      "low": "72.02",
      "close": "73.05",
      "volume": "3117238"
    },
    {
      "date": "2026-07-28",
      "open": "72.61",
      "high": "73.75",
      "low": "70.95",
      "close": "72.40",
      "volume": "2458044"
    },
    {
      "date": "2026-07-29",
      "open": "71.00",
      "high": "73.02",
      "low": "69.62",
      "close": "70.11",
      "volume": "3600964"
    },
    {
      "date": "2026-07-30",
      "open": "70.92",
      "high": "73.51",
      "low": "69.85",
      "close": "73.25",
      "volume": "4028015"
    },
    {
      "date": "2026-07-31",
      "open": "73.94",
      "high": "74.46",
      "low": "70.37",
      "close": "71.51",
      "volume": "2524541"
    },
    {
      "date": "2026-08-03",
      "open": "71.56",
      "high": "76.43",
      "low": "71.48",
      "close": "75.63",
      "volume": "3063942"
    },
    {
      "date": "2026-08-04",
      "open": "76.52",
      "high": "79.75",
      "low": "76.52",
      "close": "78.12",
      "volume": "3066220"
    },
    {
      "date": "2026-08-05",
      "open": "80.00",
      "high": "81.01",
      "low": "78.26",
      "close": "78.47",
      "volume": "2376077"
    }
  ]
}