{
  "source": "https://api.nasdaq.com/api/quote/AMKR/historical",
  "symbol": "AMKR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "27.12",
      "high": "27.71",
      "low": "26.96",
      "close": "27.45",
      "volume": "1003877"
    },
    {
      "date": "2021-08-09",
      "open": "27.645",
      "high": "27.66",
      "low": "27.18",
      "close": "27.45",
      "volume": "861749"
    },
    {
      "date": "2021-08-10",
      "open": "27.48",
      "high": "27.525",
      "low": "26.69",
      "close": "26.79",
      "volume": "1141316"
    },
    {
      "date": "2021-08-11",
      "open": "26.64",
      "high": "26.89",
      "low": "26.21",
      "close": "26.75",
      "volume": "1051596"
    },
    {
      "date": "2021-08-12",
      "open": "26.56",
      "high": "26.56",
      "low": "25.81",
      "close": "26.15",
      "volume": "1071329"
    },
    {
      "date": "2021-08-13",
      "open": "26.02",
      "high": "26.37",
      "low": "25.82",
      "close": "26.28",
      "volume": "662534"
    },
    {
      "date": "2021-08-16",
      "open": "26.10",
      "high": "26.19",
      "low": "25.7091",
      "close": "26.00",
      "volume": "660740"
    },
    {
      "date": "2021-08-17",
      "open": "25.60",
      "high": "25.60",
      "low": "24.21",
      "close": "24.65",
      "volume": "1556127"
    },
    {
      "date": "2021-08-18",
      "open": "24.89",
      "high": "25.38",
      "low": "24.53",
      "close": "24.54",
      "volume": "1535427"
    },
    {
      "date": "2021-08-19",
      "open": "24.06",
      "high": "24.52",
      "low": "23.82",
      "close": "24.40",
      "volume": "1080768"
    },
    {
      "date": "2021-08-20",
      "open": "24.45",
      "high": "24.88",
      "low": "24.20",
      "close": "24.87",
      "volume": "874791"
    },
    {
      "date": "2021-08-23",
      "open": "25.163",
      "high": "25.52",
      "low": "24.64",
      "close": "25.22",
      "volume": "1140677"
    },
    {
      "date": "2021-08-24",
      "open": "25.35",
      "high": "25.82",
      "low": "25.25",
      "close": "25.75",
      "volume": "1024153"
    },
    {
      "date": "2021-08-25",
      "open": "25.83",
      "high": "26.26",
      "low": "25.83",
      "close": "26.06",
      "volume": "601498"
    },
    {
      "date": "2021-08-26",
      "open": "26.11",
      "high": "26.4696",
      "low": "25.9701",
      "close": "26.11",
      "volume": "715722"
    },
    {
      "date": "2021-08-27",
      "open": "26.18",
      "high": "27.68",
      "low": "26.14",
      "close": "27.62",
      "volume": "1321529"
    },
    {
      "date": "2021-08-30",
      "open": "27.72",
      "high": "28.06",
      "low": "27.39",
      "close": "27.93",
      "volume": "806945"
    },
    {
      "date": "2021-08-31",
      "open": "27.889",
      "high": "27.98",
      "low": "27.21",
      "close": "27.47",
      "volume": "1342601"
    },
    {
      "date": "2021-09-01",
      "open": "27.64",
      "high": "28.15",
      "low": "27.27",
      "close": "27.80",
      "volume": "848227"
    },
    {
      "date": "2021-09-02",
      "open": "27.88",
      "high": "28.419",
      "low": "27.68",
      "close": "28.23",
      "volume": "737107"
    },
    {
      "date": "2021-09-03",
      "open": "28.30",
      "high": "28.79",
      "low": "28.15",
      "close": "28.42",
      "volume": "742582"
    },
    {
      "date": "2021-09-07",
      "open": "28.42",
      "high": "28.47",
      "low": "27.77",
      "close": "28.26",
      "volume": "1056041"
    },
    {
      "date": "2021-09-08",
      "open": "28.10",
      "high": "28.10",
      "low": "27.091",
      "close": "27.34",
      "volume": "852928"
    },
    {
      "date": "2021-09-09",
      "open": "27.23",
      "high": "28.155",
      "low": "27.23",
      "close": "27.95",
      "volume": "889486"
    },
    {
      "date": "2021-09-10",
      "open": "28.19",
      "high": "29.16",
      "low": "27.74",
      "close": "27.77",
      "volume": "882257"
    },
    {
      "date": "2021-09-13",
      "open": "28.20",
      "high": "28.995",
      "low": "28.00",
      "close": "28.97",
      "volume": "1164746"
    },
    {
      "date": "2021-09-14",
      "open": "29.04",
      "high": "29.385",
      "low": "28.66",
      "close": "28.80",
      "volume": "1376422"
    },
    {
      "date": "2021-09-15",
      "open": "29.1334",
      "high": "29.1334",
      "low": "28.22",
      "close": "28.86",
      "volume": "1422894"
    },
    {
      "date": "2021-09-16",
      "open": "28.70",
      "high": "29.50",
      "low": "28.44",
      "close": "29.08",
      "volume": "1487777"
    },
    {
      "date": "2021-09-17",
      "open": "29.15",
      "high": "29.15",
      "low": "27.07",
      "close": "27.26",
      "volume": "4260000"
    },
    {
      "date": "2021-09-20",
      "open": "26.02",
      "high": "26.38",
      "low": "25.41",
      "close": "25.90",
      "volume": "2423047"
    },
    {
      "date": "2021-09-21",
      "open": "26.13",
      "high": "26.21",
      "low": "25.3478",
      "close": "25.58",
      "volume": "2054861"
    },
    {
      "date": "2021-09-22",
      "open": "25.82",
      "high": "26.715",
      "low": "25.79",
      "close": "26.61",
      "volume": "1151494"
    },
    {
      "date": "2021-09-23",
      "open": "26.70",
      "high": "27.03",
      "low": "26.4601",
      "close": "26.97",
      "volume": "978191"
    },
    {
      "date": "2021-09-24",
      "open": "26.55",
      "high": "27.30",
      "low": "26.51",
      "close": "27.04",
      "volume": "550326"
    },
    {
      "date": "2021-09-27",
      "open": "26.72",
      "high": "27.205",
      "low": "26.62",
      "close": "27.04",
      "volume": "682718"
    },
    {
      "date": "2021-09-28",
      "open": "26.286",
      "high": "26.49",
      "low": "25.54",
      "close": "25.78",
      "volume": "975315"
    },
    {
      "date": "2021-09-29",
      "open": "25.98",
      "high": "26.07",
      "low": "24.80",
      "close": "25.17",
      "volume": "1181553"
    },
    {
      "date": "2021-09-30",
      "open": "25.41",
      "high": "25.62",
      "low": "24.95",
      "close": "24.95",
      "volume": "964128"
    },
    {
      "date": "2021-10-01",
      "open": "25.10",
      "high": "25.43",
      "low": "24.79",
      "close": "25.10",
      "volume": "808942"
    },
    {
      "date": "2021-10-04",
      "open": "24.83",
      "high": "24.9481",
      "low": "24.45",
      "close": "24.82",
      "volume": "962922"
    },
    {
      "date": "2021-10-05",
      "open": "24.95",
      "high": "25.38",
      "low": "24.76",
      "close": "25.05",
      "volume": "579954"
    },
    {
      "date": "2021-10-06",
      "open": "24.72",
      "high": "25.25",
      "low": "24.64",
      "close": "25.20",
      "volume": "843839"
    },
    {
      "date": "2021-10-07",
      "open": "25.55",
      "high": "26.11",
      "low": "25.55",
      "close": "25.66",
      "volume": "940887"
    },
    {
      "date": "2021-10-08",
      "open": "25.74",
      "high": "25.88",
      "low": "25.03",
      "close": "25.16",
      "volume": "499972"
    },
    {
      "date": "2021-10-11",
      "open": "25.05",
      "high": "25.431",
      "low": "25.05",
      "close": "25.10",
      "volume": "439461"
    },
    {
      "date": "2021-10-12",
      "open": "24.41",
      "high": "24.58",
      "low": "22.1701",
      "close": "22.42",
      "volume": "3622824"
    },
    {
      "date": "2021-10-13",
      "open": "22.46",
      "high": "22.74",
      "low": "22.11",
      "close": "22.29",
      "volume": "1504022"
    },
    {
      "date": "2021-10-14",
      "open": "22.93",
      "high": "23.09",
      "low": "22.26",
      "close": "22.40",
      "volume": "1335523"
    },
    {
      "date": "2021-10-15",
      "open": "22.76",
      "high": "22.845",
      "low": "22.18",
      "close": "22.19",
      "volume": "1107634"
    },
    {
      "date": "2021-10-18",
      "open": "22.00",
      "high": "22.525",
      "low": "21.88",
      "close": "22.46",
      "volume": "939084"
    },
    {
      "date": "2021-10-19",
      "open": "22.60",
      "high": "22.7499",
      "low": "22.33",
      "close": "22.45",
      "volume": "764882"
    },
    {
      "date": "2021-10-20",
      "open": "22.55",
      "high": "23.23",
      "low": "22.30",
      "close": "23.07",
      "volume": "878540"
    },
    {
      "date": "2021-10-21",
      "open": "22.96",
      "high": "23.27",
      "low": "22.766",
      "close": "23.16",
      "volume": "882091"
    },
    {
      "date": "2021-10-22",
      "open": "23.26",
      "high": "23.58",
      "low": "22.22",
      "close": "22.28",
      "volume": "1049724"
    },
    {
      "date": "2021-10-25",
      "open": "22.32",
      "high": "23.04",
      "low": "22.32",
      "close": "22.91",
      "volume": "1975812"
    },
    {
      "date": "2021-10-26",
      "open": "23.56",
      "high": "23.71",
      "low": "21.66",
      "close": "22.25",
      "volume": "2256634"
    },
    {
      "date": "2021-10-27",
      "open": "22.25",
      "high": "22.68",
      "low": "21.86",
      "close": "21.92",
      "volume": "1271500"
    },
    {
      "date": "2021-10-28",
      "open": "22.27",
      "high": "22.66",
      "low": "21.97",
      "close": "22.14",
      "volume": "1197393"
    },
    {
      "date": "2021-10-29",
      "open": "21.89",
      "high": "22.2007",
      "low": "21.682",
      "close": "21.92",
      "volume": "1581839"
    },
    {
      "date": "2021-11-01",
      "open": "21.94",
      "high": "22.89",
      "low": "21.88",
      "close": "22.85",
      "volume": "948765"
    },
    {
      "date": "2021-11-02",
      "open": "22.84",
      "high": "23.10",
      "low": "22.39",
      "close": "22.45",
      "volume": "832944"
    },
    {
      "date": "2021-11-03",
      "open": "22.43",
      "high": "23.06",
      "low": "22.33",
      "close": "22.87",
      "volume": "916030"
    },
    {
      "date": "2021-11-04",
      "open": "23.00",
      "high": "23.53",
      "low": "22.91",
      "close": "23.40",
      "volume": "930587"
    },
    {
      "date": "2021-11-05",
      "open": "23.57",
      "high": "23.92",
      "low": "23.23",
      "close": "23.52",
      "volume": "913227"
    },
    {
      "date": "2021-11-08",
      "open": "23.68",
      "high": "24.14",
      "low": "23.64",
      "close": "23.79",
      "volume": "893453"
    },
    {
      "date": "2021-11-09",
      "open": "23.89",
      "high": "23.9322",
      "low": "23.15",
      "close": "23.52",
      "volume": "752493"
    },
    {
      "date": "2021-11-10",
      "open": "23.09",
      "high": "23.445",
      "low": "22.59",
      "close": "22.69",
      "volume": "685387"
    },
    {
      "date": "2021-11-11",
      "open": "23.10",
      "high": "23.26",
      "low": "22.86",
      "close": "23.10",
      "volume": "461484"
    },
    {
      "date": "2021-11-12",
      "open": "23.19",
      "high": "23.44",
      "low": "23.02",
      "close": "23.30",
      "volume": "476759"
    },
    {
      "date": "2021-11-15",
      "open": "23.54",
      "high": "23.54",
      "low": "23.12",
      "close": "23.39",
      "volume": "506169"
    },
    {
      "date": "2021-11-16",
      "open": "23.26",
      "high": "24.22",
      "low": "23.125",
      "close": "24.14",
      "volume": "793420"
    },
    {
      "date": "2021-11-17",
      "open": "24.20",
      "high": "24.56",
      "low": "23.54",
      "close": "24.45",
      "volume": "1063291"
    },
    {
      "date": "2021-11-18",
      "open": "24.68",
      "high": "24.88",
      "low": "24.42",
      "close": "24.83",
      "volume": "1025817"
    },
    {
      "date": "2021-11-19",
      "open": "24.95",
      "high": "25.7279",
      "low": "24.62",
      "close": "25.26",
      "volume": "1106125"
    },
    {
      "date": "2021-11-22",
      "open": "25.41",
      "high": "25.51",
      "low": "23.1801",
      "close": "23.21",
      "volume": "1464355"
    },
    {
      "date": "2021-11-23",
      "open": "23.29",
      "high": "23.705",
      "low": "23.08",
      "close": "23.39",
      "volume": "1757208"
    },
    {
      "date": "2021-11-24",
      "open": "23.11",
      "high": "23.30",
      "low": "22.845",
      "close": "23.27",
      "volume": "803187"
    },
    {
      "date": "2021-11-26",
      "open": "22.33",
      "high": "22.98",
      "low": "21.98",
      "close": "22.23",
      "volume": "634123"
    },
    {
      "date": "2021-11-29",
      "open": "22.70",
      "high": "23.00",
      "low": "22.12",
      "close": "22.42",
      "volume": "979066"
    },
    {
      "date": "2021-11-30",
      "open": "22.35",
      "high": "22.67",
      "low": "21.23",
      "close": "21.56",
      "volume": "1534032"
    },
    {
      "date": "2021-12-01",
      "open": "22.36",
      "high": "23.08",
      "low": "21.9365",
      "close": "22.04",
      "volume": "1032915"
    },
    {
      "date": "2021-12-02",
      "open": "21.75",
      "high": "22.439",
      "low": "21.67",
      "close": "22.31",
      "volume": "883198"
    },
    {
      "date": "2021-12-03",
      "open": "22.50",
      "high": "22.82",
      "low": "22.21",
      "close": "22.79",
      "volume": "1120430"
    },
    {
      "date": "2021-12-06",
      "open": "22.80",
      "high": "23.18",
      "low": "22.30",
      "close": "23.00",
      "volume": "817823"
    },
    {
      "date": "2021-12-07",
      "open": "23.48",
      "high": "24.74",
      "low": "23.46",
      "close": "24.49",
      "volume": "800519"
    },
    {
      "date": "2021-12-08",
      "open": "24.26",
      "high": "24.45",
      "low": "23.77",
      "close": "24.42",
      "volume": "667202"
    },
    {
      "date": "2021-12-09",
      "open": "24.06",
      "high": "24.26",
      "low": "23.57",
      "close": "23.57",
      "volume": "712454"
    },
    {
      "date": "2021-12-10",
      "open": "24.12",
      "high": "24.33",
      "low": "23.22",
      "close": "23.39",
      "volume": "588151"
    },
    {
      "date": "2021-12-13",
      "open": "23.40",
      "high": "23.43",
      "low": "22.27",
      "close": "22.40",
      "volume": "830848"
    },
    {
      "date": "2021-12-14",
      "open": "22.00",
      "high": "22.39",
      "low": "21.75",
      "close": "22.26",
      "volume": "917574"
    },
    {
      "date": "2021-12-15",
      "open": "22.05",
      "high": "23.08",
      "low": "21.93",
      "close": "23.06",
      "volume": "1018781"
    },
    {
      "date": "2021-12-16",
      "open": "23.22",
      "high": "23.34",
      "low": "21.55",
      "close": "21.71",
      "volume": "839479"
    },
    {
      "date": "2021-12-17",
      "open": "21.58",
      "high": "22.39",
      "low": "21.54",
      "close": "22.14",
      "volume": "1860122"
    },
    {
      "date": "2021-12-20",
      "open": "21.60",
      "high": "22.005",
      "low": "21.07",
      "close": "21.77",
      "volume": "765304"
    },
    {
      "date": "2021-12-21",
      "open": "22.42",
      "high": "22.6625",
      "low": "22.05",
      "close": "22.60",
      "volume": "509252"
    },
    {
      "date": "2021-12-22",
      "open": "22.39",
      "high": "22.90",
      "low": "22.11",
      "close": "22.88",
      "volume": "543753"
    },
    {
      "date": "2021-12-23",
      "open": "22.94",
      "high": "23.30",
      "low": "22.87",
      "close": "23.13",
      "volume": "478509"
    },
    {
      "date": "2021-12-27",
      "open": "23.18",
      "high": "23.74",
      "low": "23.1629",
      "close": "23.71",
      "volume": "640942"
    },
    {
      "date": "2021-12-28",
      "open": "23.92",
      "high": "24.27",
      "low": "23.67",
      "close": "23.93",
      "volume": "667481"
    },
    {
      "date": "2021-12-29",
      "open": "23.96",
      "high": "24.86",
      "low": "23.96",
      "close": "24.81",
      "volume": "848697"
    },
    {
      "date": "2021-12-30",
      "open": "24.61",
      "high": "24.99",
      "low": "24.3707",
      "close": "24.60",
      "volume": "760775"
    },
    {
      "date": "2021-12-31",
      "open": "24.76",
      "high": "24.97",
      "low": "24.64",
      "close": "24.79",
      "volume": "894568"
    },
    {
      "date": "2022-01-03",
      "open": "25.00",
      "high": "26.36",
      "low": "25.00",
      "close": "26.24",
      "volume": "1097992"
    },
    {
      "date": "2022-01-04",
      "open": "26.36",
      "high": "26.64",
      "low": "25.20",
      "close": "25.84",
      "volume": "1280442"
    },
    {
      "date": "2022-01-05",
      "open": "25.92",
      "high": "26.16",
      "low": "25.03",
      "close": "25.05",
      "volume": "1250347"
    },
    {
      "date": "2022-01-06",
      "open": "25.00",
      "high": "25.45",
      "low": "24.64",
      "close": "25.20",
      "volume": "846481"
    },
    {
      "date": "2022-01-07",
      "open": "25.20",
      "high": "25.45",
      "low": "23.66",
      "close": "23.71",
      "volume": "1010653"
    },
    {
      "date": "2022-01-10",
      "open": "23.20",
      "high": "23.73",
      "low": "22.73",
      "close": "23.70",
      "volume": "1054342"
    },
    {
      "date": "2022-01-11",
      "open": "23.51",
      "high": "24.465",
      "low": "23.28",
      "close": "24.32",
      "volume": "780996"
    },
    {
      "date": "2022-01-12",
      "open": "24.63",
      "high": "24.88",
      "low": "23.87",
      "close": "24.30",
      "volume": "856468"
    },
    {
      "date": "2022-01-13",
      "open": "24.74",
      "high": "24.90",
      "low": "23.85",
      "close": "23.97",
      "volume": "798838"
    },
    {
      "date": "2022-01-14",
      "open": "23.5444",
      "high": "25.02",
      "low": "23.4112",
      "close": "24.99",
      "volume": "871251"
    },
    {
      "date": "2022-01-18",
      "open": "24.47",
      "high": "24.50",
      "low": "23.22",
      "close": "23.25",
      "volume": "1056460"
    },
    {
      "date": "2022-01-19",
      "open": "23.53",
      "high": "24.00",
      "low": "22.55",
      "close": "22.56",
      "volume": "799979"
    },
    {
      "date": "2022-01-20",
      "open": "22.91",
      "high": "23.35",
      "low": "22.15",
      "close": "22.17",
      "volume": "869376"
    },
    {
      "date": "2022-01-21",
      "open": "21.93",
      "high": "22.5499",
      "low": "21.60",
      "close": "21.60",
      "volume": "1072102"
    },
    {
      "date": "2022-01-24",
      "open": "21.13",
      "high": "22.225",
      "low": "20.35",
      "close": "22.21",
      "volume": "1305789"
    },
    {
      "date": "2022-01-25",
      "open": "21.53",
      "high": "21.90",
      "low": "21.04",
      "close": "21.34",
      "volume": "915771"
    },
    {
      "date": "2022-01-26",
      "open": "22.01",
      "high": "22.46",
      "low": "21.20",
      "close": "21.47",
      "volume": "710463"
    },
    {
      "date": "2022-01-27",
      "open": "21.60",
      "high": "21.735",
      "low": "20.11",
      "close": "20.36",
      "volume": "978935"
    },
    {
      "date": "2022-01-28",
      "open": "20.43",
      "high": "21.02",
      "low": "19.78",
      "close": "21.02",
      "volume": "816516"
    },
    {
      "date": "2022-01-31",
      "open": "21.14",
      "high": "22.04",
      "low": "21.02",
      "close": "22.02",
      "volume": "1013864"
    },
    {
      "date": "2022-02-01",
      "open": "22.19",
      "high": "22.39",
      "low": "21.44",
      "close": "21.95",
      "volume": "790381"
    },
    {
      "date": "2022-02-02",
      "open": "22.25",
      "high": "22.44",
      "low": "21.811",
      "close": "22.09",
      "volume": "882096"
    },
    {
      "date": "2022-02-03",
      "open": "21.63",
      "high": "21.87",
      "low": "21.08",
      "close": "21.18",
      "volume": "778369"
    },
    {
      "date": "2022-02-04",
      "open": "20.90",
      "high": "21.13",
      "low": "20.53",
      "close": "20.96",
      "volume": "1001330"
    },
    {
      "date": "2022-02-07",
      "open": "21.15",
      "high": "21.425",
      "low": "20.70",
      "close": "20.93",
      "volume": "1126700"
    },
    {
      "date": "2022-02-08",
      "open": "20.88",
      "high": "21.85",
      "low": "20.87",
      "close": "21.77",
      "volume": "955939"
    },
    {
      "date": "2022-02-09",
      "open": "22.19",
      "high": "23.20",
      "low": "22.13",
      "close": "23.08",
      "volume": "950554"
    },
    {
      "date": "2022-02-10",
      "open": "22.49",
      "high": "23.37",
      "low": "22.09",
      "close": "22.19",
      "volume": "1056691"
    },
    {
      "date": "2022-02-11",
      "open": "22.16",
      "high": "22.29",
      "low": "20.69",
      "close": "20.90",
      "volume": "1111630"
    },
    {
      "date": "2022-02-14",
      "open": "21.18",
      "high": "21.46",
      "low": "20.60",
      "close": "21.15",
      "volume": "1709618"
    },
    {
      "date": "2022-02-15",
      "open": "22.00",
      "high": "24.20",
      "low": "21.51",
      "close": "24.19",
      "volume": "3941344"
    },
    {
      "date": "2022-02-16",
      "open": "23.83",
      "high": "25.035",
      "low": "23.66",
      "close": "24.96",
      "volume": "1927552"
    },
    {
      "date": "2022-02-17",
      "open": "24.5102",
      "high": "24.72",
      "low": "23.6338",
      "close": "24.19",
      "volume": "1504765"
    },
    {
      "date": "2022-02-18",
      "open": "24.33",
      "high": "24.44",
      "low": "23.22",
      "close": "23.46",
      "volume": "931515"
    },
    {
      "date": "2022-02-22",
      "open": "23.00",
      "high": "23.60",
      "low": "22.37",
      "close": "22.73",
      "volume": "950532"
    },
    {
      "date": "2022-02-23",
      "open": "23.02",
      "high": "23.22",
      "low": "21.69",
      "close": "21.81",
      "volume": "1240834"
    },
    {
      "date": "2022-02-24",
      "open": "21.01",
      "high": "23.30",
      "low": "20.78",
      "close": "23.26",
      "volume": "1045945"
    },
    {
      "date": "2022-02-25",
      "open": "23.14",
      "high": "23.53",
      "low": "22.76",
      "close": "23.40",
      "volume": "915179"
    },
    {
      "date": "2022-02-28",
      "open": "22.91",
      "high": "23.39",
      "low": "22.35",
      "close": "22.67",
      "volume": "1155112"
    },
    {
      "date": "2022-03-01",
      "open": "22.68",
      "high": "22.88",
      "low": "21.29",
      "close": "21.44",
      "volume": "1329183"
    },
    {
      "date": "2022-03-02",
      "open": "21.75",
      "high": "22.47",
      "low": "21.6855",
      "close": "22.31",
      "volume": "810247"
    },
    {
      "date": "2022-03-03",
      "open": "22.56",
      "high": "22.56",
      "low": "21.72",
      "close": "21.94",
      "volume": "623935"
    },
    {
      "date": "2022-03-04",
      "open": "21.56",
      "high": "21.78",
      "low": "20.90",
      "close": "21.11",
      "volume": "818154"
    },
    {
      "date": "2022-03-07",
      "open": "21.17",
      "high": "21.51",
      "low": "19.87",
      "close": "19.89",
      "volume": "964867"
    },
    {
      "date": "2022-03-08",
      "open": "19.96",
      "high": "21.37",
      "low": "19.76",
      "close": "20.50",
      "volume": "972066"
    },
    {
      "date": "2022-03-09",
      "open": "21.30",
      "high": "21.67",
      "low": "21.04",
      "close": "21.34",
      "volume": "632743"
    },
    {
      "date": "2022-03-10",
      "open": "20.85",
      "high": "21.26",
      "low": "20.59",
      "close": "21.20",
      "volume": "569001"
    },
    {
      "date": "2022-03-11",
      "open": "21.53",
      "high": "21.76",
      "low": "20.78",
      "close": "20.82",
      "volume": "535496"
    },
    {
      "date": "2022-03-14",
      "open": "20.87",
      "high": "21.235",
      "low": "20.59",
      "close": "20.92",
      "volume": "1154099"
    },
    {
      "date": "2022-03-15",
      "open": "21.13",
      "high": "21.66",
      "low": "21.02",
      "close": "21.48",
      "volume": "593806"
    },
    {
      "date": "2022-03-16",
      "open": "21.99",
      "high": "22.71",
      "low": "21.75",
      "close": "22.56",
      "volume": "698178"
    },
    {
      "date": "2022-03-17",
      "open": "22.26",
      "high": "23.21",
      "low": "22.16",
      "close": "23.16",
      "volume": "646307"
    },
    {
      "date": "2022-03-18",
      "open": "22.74",
      "high": "23.62",
      "low": "22.52",
      "close": "23.54",
      "volume": "1686659"
    },
    {
      "date": "2022-03-21",
      "open": "23.43",
      "high": "23.77",
      "low": "22.96",
      "close": "23.32",
      "volume": "493722"
    },
    {
      "date": "2022-03-22",
      "open": "23.38",
      "high": "23.75",
      "low": "23.21",
      "close": "23.31",
      "volume": "580265"
    },
    {
      "date": "2022-03-23",
      "open": "23.01",
      "high": "23.60",
      "low": "22.89",
      "close": "22.92",
      "volume": "618432"
    },
    {
      "date": "2022-03-24",
      "open": "23.13",
      "high": "23.78",
      "low": "22.895",
      "close": "23.76",
      "volume": "525939"
    },
    {
      "date": "2022-03-25",
      "open": "23.75",
      "high": "24.05",
      "low": "23.40",
      "close": "23.93",
      "volume": "631833"
    },
    {
      "date": "2022-03-28",
      "open": "23.69",
      "high": "23.77",
      "low": "23.05",
      "close": "23.57",
      "volume": "756767"
    },
    {
      "date": "2022-03-29",
      "open": "23.93",
      "high": "24.19",
      "low": "23.54",
      "close": "23.95",
      "volume": "781361"
    },
    {
      "date": "2022-03-30",
      "open": "23.86",
      "high": "23.86",
      "low": "22.60",
      "close": "22.66",
      "volume": "838846"
    },
    {
      "date": "2022-03-31",
      "open": "22.59",
      "high": "22.66",
      "low": "21.70",
      "close": "21.72",
      "volume": "1066315"
    },
    {
      "date": "2022-04-01",
      "open": "21.92",
      "high": "22.16",
      "low": "21.11",
      "close": "21.31",
      "volume": "1026740"
    },
    {
      "date": "2022-04-04",
      "open": "21.41",
      "high": "21.76",
      "low": "21.23",
      "close": "21.39",
      "volume": "1005692"
    },
    {
      "date": "2022-04-05",
      "open": "21.25",
      "high": "21.3499",
      "low": "20.13",
      "close": "20.23",
      "volume": "1150717"
    },
    {
      "date": "2022-04-06",
      "open": "19.97",
      "high": "20.0701",
      "low": "19.31",
      "close": "19.56",
      "volume": "1429985"
    },
    {
      "date": "2022-04-07",
      "open": "19.60",
      "high": "19.76",
      "low": "18.88",
      "close": "19.41",
      "volume": "1316669"
    },
    {
      "date": "2022-04-08",
      "open": "19.31",
      "high": "19.3731",
      "low": "18.98",
      "close": "19.05",
      "volume": "735422"
    },
    {
      "date": "2022-04-11",
      "open": "18.90",
      "high": "19.24",
      "low": "18.76",
      "close": "18.80",
      "volume": "863730"
    },
    {
      "date": "2022-04-12",
      "open": "19.20",
      "high": "19.55",
      "low": "18.70",
      "close": "18.80",
      "volume": "906061"
    },
    {
      "date": "2022-04-13",
      "open": "18.89",
      "high": "19.43",
      "low": "18.71",
      "close": "19.09",
      "volume": "821191"
    },
    {
      "date": "2022-04-14",
      "open": "19.21",
      "high": "19.3525",
      "low": "18.695",
      "close": "18.82",
      "volume": "879505"
    },
    {
      "date": "2022-04-18",
      "open": "18.955",
      "high": "19.28",
      "low": "18.73",
      "close": "18.92",
      "volume": "697568"
    },
    {
      "date": "2022-04-19",
      "open": "18.91",
      "high": "19.8172",
      "low": "18.87",
      "close": "19.75",
      "volume": "1017907"
    },
    {
      "date": "2022-04-20",
      "open": "20.12",
      "high": "20.47",
      "low": "19.67",
      "close": "19.77",
      "volume": "800122"
    },
    {
      "date": "2022-04-21",
      "open": "20.245",
      "high": "20.67",
      "low": "19.67",
      "close": "19.83",
      "volume": "952335"
    },
    {
      "date": "2022-04-22",
      "open": "19.64",
      "high": "19.9999",
      "low": "19.22",
      "close": "19.25",
      "volume": "728296"
    },
    {
      "date": "2022-04-25",
      "open": "19.00",
      "high": "19.68",
      "low": "18.83",
      "close": "19.61",
      "volume": "890082"
    },
    {
      "date": "2022-04-26",
      "open": "19.31",
      "high": "19.31",
      "low": "18.76",
      "close": "18.88",
      "volume": "1075594"
    },
    {
      "date": "2022-04-27",
      "open": "18.68",
      "high": "19.23",
      "low": "18.39",
      "close": "18.44",
      "volume": "1140559"
    },
    {
      "date": "2022-04-28",
      "open": "18.88",
      "high": "19.795",
      "low": "18.60",
      "close": "19.58",
      "volume": "902132"
    },
    {
      "date": "2022-04-29",
      "open": "19.13",
      "high": "19.67",
      "low": "18.75",
      "close": "18.81",
      "volume": "1002607"
    },
    {
      "date": "2022-05-02",
      "open": "18.88",
      "high": "19.59",
      "low": "18.75",
      "close": "19.51",
      "volume": "1437241"
    },
    {
      "date": "2022-05-03",
      "open": "19.20",
      "high": "19.205",
      "low": "18.15",
      "close": "18.36",
      "volume": "1743918"
    },
    {
      "date": "2022-05-04",
      "open": "18.41",
      "high": "19.605",
      "low": "18.27",
      "close": "19.57",
      "volume": "1338933"
    },
    {
      "date": "2022-05-05",
      "open": "19.12",
      "high": "19.33",
      "low": "18.65",
      "close": "19.07",
      "volume": "1542732"
    },
    {
      "date": "2022-05-06",
      "open": "18.85",
      "high": "19.97",
      "low": "18.64",
      "close": "19.44",
      "volume": "1492576"
    },
    {
      "date": "2022-05-09",
      "open": "18.91",
      "high": "19.25",
      "low": "18.47",
      "close": "18.58",
      "volume": "1313801"
    },
    {
      "date": "2022-05-10",
      "open": "19.01",
      "high": "19.27",
      "low": "18.37",
      "close": "19.04",
      "volume": "997265"
    },
    {
      "date": "2022-05-11",
      "open": "18.85",
      "high": "19.215",
      "low": "18.305",
      "close": "18.38",
      "volume": "861722"
    },
    {
      "date": "2022-05-12",
      "open": "18.30",
      "high": "18.95",
      "low": "18.05",
      "close": "18.60",
      "volume": "1334588"
    },
    {
      "date": "2022-05-13",
      "open": "18.99",
      "high": "19.685",
      "low": "18.825",
      "close": "19.38",
      "volume": "884287"
    },
    {
      "date": "2022-05-16",
      "open": "19.12",
      "high": "19.45",
      "low": "18.86",
      "close": "19.09",
      "volume": "676352"
    },
    {
      "date": "2022-05-17",
      "open": "19.67",
      "high": "20.2085",
      "low": "19.47",
      "close": "20.10",
      "volume": "718517"
    },
    {
      "date": "2022-05-18",
      "open": "19.67",
      "high": "20.07",
      "low": "19.23",
      "close": "19.27",
      "volume": "714174"
    },
    {
      "date": "2022-05-19",
      "open": "19.11",
      "high": "19.50",
      "low": "18.955",
      "close": "19.04",
      "volume": "749687"
    },
    {
      "date": "2022-05-20",
      "open": "19.55",
      "high": "19.59",
      "low": "18.40",
      "close": "19.19",
      "volume": "760749"
    },
    {
      "date": "2022-05-23",
      "open": "19.30",
      "high": "19.53",
      "low": "18.98",
      "close": "19.14",
      "volume": "828293"
    },
    {
      "date": "2022-05-24",
      "open": "18.85",
      "high": "18.95",
      "low": "18.285",
      "close": "18.70",
      "volume": "824131"
    },
    {
      "date": "2022-05-25",
      "open": "18.62",
      "high": "19.255",
      "low": "18.59",
      "close": "19.07",
      "volume": "647210"
    },
    {
      "date": "2022-05-26",
      "open": "19.02",
      "high": "20.00",
      "low": "18.91",
      "close": "19.80",
      "volume": "680340"
    },
    {
      "date": "2022-05-27",
      "open": "20.10",
      "high": "20.57",
      "low": "19.90",
      "close": "20.55",
      "volume": "735077"
    },
    {
      "date": "2022-05-31",
      "open": "20.60",
      "high": "20.60",
      "low": "20.08",
      "close": "20.44",
      "volume": "862696"
    },
    {
      "date": "2022-06-01",
      "open": "20.58",
      "high": "20.78",
      "low": "19.815",
      "close": "20.29",
      "volume": "712940"
    },
    {
      "date": "2022-06-02",
      "open": "20.12",
      "high": "21.00",
      "low": "20.12",
      "close": "20.99",
      "volume": "725675"
    },
    {
      "date": "2022-06-03",
      "open": "20.53",
      "high": "20.58",
      "low": "20.18",
      "close": "20.27",
      "volume": "488858"
    },
    {
      "date": "2022-06-06",
      "open": "20.66",
      "high": "20.87",
      "low": "20.31",
      "close": "20.52",
      "volume": "830386"
    },
    {
      "date": "2022-06-07",
      "open": "20.20",
      "high": "20.6631",
      "low": "20.12",
      "close": "20.61",
      "volume": "628706"
    },
    {
      "date": "2022-06-08",
      "open": "20.47",
      "high": "20.485",
      "low": "19.98",
      "close": "20.06",
      "volume": "496099"
    },
    {
      "date": "2022-06-09",
      "open": "19.86",
      "high": "20.09",
      "low": "19.29",
      "close": "19.31",
      "volume": "714519"
    },
    {
      "date": "2022-06-10",
      "open": "18.94",
      "high": "19.31",
      "low": "18.5193",
      "close": "18.83",
      "volume": "763496"
    },
    {
      "date": "2022-06-13",
      "open": "18.18",
      "high": "18.44",
      "low": "17.51",
      "close": "17.80",
      "volume": "1248544"
    },
    {
      "date": "2022-06-14",
      "open": "17.96",
      "high": "18.15",
      "low": "17.66",
      "close": "18.09",
      "volume": "1166168"
    },
    {
      "date": "2022-06-15",
      "open": "18.27",
      "high": "18.7342",
      "low": "17.93",
      "close": "18.34",
      "volume": "1116744"
    },
    {
      "date": "2022-06-16",
      "open": "17.70",
      "high": "17.76",
      "low": "16.39",
      "close": "16.54",
      "volume": "1487842"
    },
    {
      "date": "2022-06-17",
      "open": "16.78",
      "high": "16.88",
      "low": "16.26",
      "close": "16.65",
      "volume": "1567553"
    },
    {
      "date": "2022-06-21",
      "open": "16.99",
      "high": "17.35",
      "low": "16.84",
      "close": "17.09",
      "volume": "1174317"
    },
    {
      "date": "2022-06-22",
      "open": "16.74",
      "high": "17.02",
      "low": "16.53",
      "close": "16.63",
      "volume": "1305915"
    },
    {
      "date": "2022-06-23",
      "open": "16.73",
      "high": "16.86",
      "low": "16.31",
      "close": "16.53",
      "volume": "884748"
    },
    {
      "date": "2022-06-24",
      "open": "16.71",
      "high": "17.38",
      "low": "16.71",
      "close": "17.29",
      "volume": "1098390"
    },
    {
      "date": "2022-06-27",
      "open": "17.55",
      "high": "17.94",
      "low": "17.285",
      "close": "17.73",
      "volume": "758282"
    },
    {
      "date": "2022-06-28",
      "open": "17.89",
      "high": "18.1897",
      "low": "17.16",
      "close": "17.23",
      "volume": "628990"
    },
    {
      "date": "2022-06-29",
      "open": "17.03",
      "high": "17.13",
      "low": "16.56",
      "close": "16.76",
      "volume": "826221"
    },
    {
      "date": "2022-06-30",
      "open": "16.75",
      "high": "17.2907",
      "low": "16.52",
      "close": "16.95",
      "volume": "1065599"
    },
    {
      "date": "2022-07-01",
      "open": "16.61",
      "high": "16.7699",
      "low": "15.315",
      "close": "15.44",
      "volume": "1230832"
    },
    {
      "date": "2022-07-05",
      "open": "15.07",
      "high": "15.48",
      "low": "14.89",
      "close": "15.48",
      "volume": "1207952"
    },
    {
      "date": "2022-07-06",
      "open": "15.47",
      "high": "15.71",
      "low": "15.12",
      "close": "15.56",
      "volume": "732805"
    },
    {
      "date": "2022-07-07",
      "open": "16.00",
      "high": "16.465",
      "low": "16.00",
      "close": "16.39",
      "volume": "791889"
    },
    {
      "date": "2022-07-08",
      "open": "16.27",
      "high": "16.69",
      "low": "16.12",
      "close": "16.63",
      "volume": "611083"
    },
    {
      "date": "2022-07-11",
      "open": "16.39",
      "high": "16.65",
      "low": "16.2068",
      "close": "16.36",
      "volume": "514850"
    },
    {
      "date": "2022-07-12",
      "open": "16.49",
      "high": "16.65",
      "low": "16.21",
      "close": "16.36",
      "volume": "610227"
    },
    {
      "date": "2022-07-13",
      "open": "15.97",
      "high": "16.5793",
      "low": "15.88",
      "close": "16.46",
      "volume": "626477"
    },
    {
      "date": "2022-07-14",
      "open": "16.54",
      "high": "17.025",
      "low": "16.21",
      "close": "16.95",
      "volume": "574909"
    },
    {
      "date": "2022-07-15",
      "open": "17.34",
      "high": "17.375",
      "low": "16.831",
      "close": "17.35",
      "volume": "544301"
    },
    {
      "date": "2022-07-18",
      "open": "17.76",
      "high": "17.80",
      "low": "17.07",
      "close": "17.22",
      "volume": "1028317"
    },
    {
      "date": "2022-07-19",
      "open": "17.62",
      "high": "18.40",
      "low": "17.50",
      "close": "18.35",
      "volume": "772400"
    },
    {
      "date": "2022-07-20",
      "open": "18.25",
      "high": "19.07",
      "low": "18.079",
      "close": "18.86",
      "volume": "808904"
    },
    {
      "date": "2022-07-21",
      "open": "18.98",
      "high": "19.26",
      "low": "18.73",
      "close": "19.24",
      "volume": "577472"
    },
    {
      "date": "2022-07-22",
      "open": "19.24",
      "high": "19.31",
      "low": "18.61",
      "close": "18.83",
      "volume": "570427"
    },
    {
      "date": "2022-07-25",
      "open": "18.74",
      "high": "18.83",
      "low": "18.535",
      "close": "18.72",
      "volume": "587664"
    },
    {
      "date": "2022-07-26",
      "open": "18.56",
      "high": "18.67",
      "low": "18.34",
      "close": "18.44",
      "volume": "635441"
    },
    {
      "date": "2022-07-27",
      "open": "18.72",
      "high": "19.42",
      "low": "18.66",
      "close": "19.26",
      "volume": "709325"
    },
    {
      "date": "2022-07-28",
      "open": "19.24",
      "high": "19.79",
      "low": "18.81",
      "close": "19.74",
      "volume": "854763"
    },
    {
      "date": "2022-07-29",
      "open": "19.59",
      "high": "20.26",
      "low": "19.46",
      "close": "20.17",
      "volume": "879931"
    },
    {
      "date": "2022-08-01",
      "open": "20.00",
      "high": "20.78",
      "low": "19.81",
      "close": "20.47",
      "volume": "1039523"
    },
    {
      "date": "2022-08-02",
      "open": "20.72",
      "high": "22.43",
      "low": "20.39",
      "close": "22.08",
      "volume": "1824847"
    },
    {
      "date": "2022-08-03",
      "open": "22.23",
      "high": "22.86",
      "low": "21.95",
      "close": "22.70",
      "volume": "1145949"
    },
    {
      "date": "2022-08-04",
      "open": "22.65",
      "high": "23.165",
      "low": "22.62",
      "close": "23.03",
      "volume": "914047"
    },
    {
      "date": "2022-08-05",
      "open": "22.50",
      "high": "22.98",
      "low": "22.1727",
      "close": "22.65",
      "volume": "754709"
    },
    {
      "date": "2022-08-08",
      "open": "22.47",
      "high": "22.65",
      "low": "21.875",
      "close": "22.36",
      "volume": "751156"
    },
    {
      "date": "2022-08-09",
      "open": "21.81",
      "high": "21.835",
      "low": "20.275",
      "close": "20.78",
      "volume": "1063650"
    },
    {
      "date": "2022-08-10",
      "open": "21.48",
      "high": "21.90",
      "low": "21.24",
      "close": "21.74",
      "volume": "777204"
    },
    {
      "date": "2022-08-11",
      "open": "21.87",
      "high": "22.48",
      "low": "21.73",
      "close": "21.92",
      "volume": "608320"
    },
    {
      "date": "2022-08-12",
      "open": "22.13",
      "high": "22.84",
      "low": "22.02",
      "close": "22.74",
      "volume": "706137"
    },
    {
      "date": "2022-08-15",
      "open": "22.62",
      "high": "22.7293",
      "low": "22.19",
      "close": "22.47",
      "volume": "604649"
    },
    {
      "date": "2022-08-16",
      "open": "22.37",
      "high": "22.81",
      "low": "22.28",
      "close": "22.57",
      "volume": "809535"
    },
    {
      "date": "2022-08-17",
      "open": "22.11",
      "high": "22.25",
      "low": "21.53",
      "close": "21.81",
      "volume": "623084"
    },
    {
      "date": "2022-08-18",
      "open": "21.91",
      "high": "22.35",
      "low": "21.835",
      "close": "22.11",
      "volume": "757074"
    },
    {
      "date": "2022-08-19",
      "open": "21.74",
      "high": "22.01",
      "low": "21.61",
      "close": "21.92",
      "volume": "750980"
    },
    {
      "date": "2022-08-22",
      "open": "21.42",
      "high": "21.50",
      "low": "20.86",
      "close": "20.95",
      "volume": "668397"
    },
    {
      "date": "2022-08-23",
      "open": "21.04",
      "high": "21.42",
      "low": "21.02",
      "close": "21.18",
      "volume": "523211"
    },
    {
      "date": "2022-08-24",
      "open": "21.13",
      "high": "21.34",
      "low": "21.00",
      "close": "21.17",
      "volume": "415651"
    },
    {
      "date": "2022-08-25",
      "open": "21.17",
      "high": "21.94",
      "low": "21.17",
      "close": "21.93",
      "volume": "420503"
    },
    {
      "date": "2022-08-26",
      "open": "21.93",
      "high": "21.94",
      "low": "20.86",
      "close": "20.87",
      "volume": "366501"
    },
    {
      "date": "2022-08-29",
      "open": "20.69",
      "high": "21.09",
      "low": "20.5915",
      "close": "20.74",
      "volume": "615589"
    },
    {
      "date": "2022-08-30",
      "open": "20.81",
      "high": "20.89",
      "low": "20.06",
      "close": "20.31",
      "volume": "734550"
    },
    {
      "date": "2022-08-31",
      "open": "20.49",
      "high": "20.49",
      "low": "20.01",
      "close": "20.13",
      "volume": "667418"
    },
    {
      "date": "2022-09-01",
      "open": "19.62",
      "high": "19.64",
      "low": "19.03",
      "close": "19.58",
      "volume": "663051"
    },
    {
      "date": "2022-09-02",
      "open": "19.85",
      "high": "19.92",
      "low": "19.05",
      "close": "19.18",
      "volume": "651673"
    },
    {
      "date": "2022-09-06",
      "open": "19.26",
      "high": "19.26",
      "low": "18.665",
      "close": "18.86",
      "volume": "839325"
    },
    {
      "date": "2022-09-07",
      "open": "18.75",
      "high": "19.00",
      "low": "18.37",
      "close": "18.83",
      "volume": "860347"
    },
    {
      "date": "2022-09-08",
      "open": "18.60",
      "high": "19.14",
      "low": "18.30",
      "close": "19.13",
      "volume": "533392"
    },
    {
      "date": "2022-09-09",
      "open": "19.46",
      "high": "19.90",
      "low": "19.46",
      "close": "19.60",
      "volume": "452344"
    },
    {
      "date": "2022-09-12",
      "open": "19.65",
      "high": "19.75",
      "low": "19.26",
      "close": "19.56",
      "volume": "561103"
    },
    {
      "date": "2022-09-13",
      "open": "18.88",
      "high": "18.95",
      "low": "18.27",
      "close": "18.32",
      "volume": "753493"
    },
    {
      "date": "2022-09-14",
      "open": "18.59",
      "high": "18.70",
      "low": "18.18",
      "close": "18.50",
      "volume": "604771"
    },
    {
      "date": "2022-09-15",
      "open": "18.33",
      "high": "18.45",
      "low": "17.85",
      "close": "18.08",
      "volume": "618988"
    },
    {
      "date": "2022-09-16",
      "open": "17.98",
      "high": "18.36",
      "low": "17.78",
      "close": "18.11",
      "volume": "2068238"
    },
    {
      "date": "2022-09-19",
      "open": "17.90",
      "high": "18.57",
      "low": "17.83",
      "close": "18.36",
      "volume": "690710"
    },
    {
      "date": "2022-09-20",
      "open": "18.08",
      "high": "18.19",
      "low": "17.89",
      "close": "18.13",
      "volume": "433400"
    },
    {
      "date": "2022-09-21",
      "open": "18.08",
      "high": "18.72",
      "low": "17.99",
      "close": "18.01",
      "volume": "511019"
    },
    {
      "date": "2022-09-22",
      "open": "17.92",
      "high": "17.965",
      "low": "17.53",
      "close": "17.63",
      "volume": "537467"
    },
    {
      "date": "2022-09-23",
      "open": "17.42",
      "high": "17.42",
      "low": "16.74",
      "close": "17.07",
      "volume": "587085"
    },
    {
      "date": "2022-09-26",
      "open": "17.05",
      "high": "17.39",
      "low": "16.72",
      "close": "16.75",
      "volume": "559857"
    },
    {
      "date": "2022-09-27",
      "open": "16.99",
      "high": "17.14",
      "low": "16.52",
      "close": "16.73",
      "volume": "674620"
    },
    {
      "date": "2022-09-28",
      "open": "16.48",
      "high": "16.96",
      "low": "16.28",
      "close": "16.84",
      "volume": "609188"
    },
    {
      "date": "2022-09-29",
      "open": "16.52",
      "high": "16.60",
      "low": "16.13",
      "close": "16.58",
      "volume": "1304028"
    },
    {
      "date": "2022-09-30",
      "open": "16.45",
      "high": "17.23",
      "low": "16.36",
      "close": "17.05",
      "volume": "1982632"
    },
    {
      "date": "2022-10-03",
      "open": "17.22",
      "high": "18.37",
      "low": "17.20",
      "close": "18.00",
      "volume": "1065589"
    },
    {
      "date": "2022-10-04",
      "open": "18.53",
      "high": "18.97",
      "low": "18.52",
      "close": "18.81",
      "volume": "717677"
    },
    {
      "date": "2022-10-05",
      "open": "18.48",
      "high": "18.915",
      "low": "18.22",
      "close": "18.82",
      "volume": "475618"
    },
    {
      "date": "2022-10-06",
      "open": "18.75",
      "high": "19.115",
      "low": "18.75",
      "close": "18.87",
      "volume": "624165"
    },
    {
      "date": "2022-10-07",
      "open": "18.46",
      "high": "18.58",
      "low": "17.7691",
      "close": "17.92",
      "volume": "606306"
    },
    {
      "date": "2022-10-10",
      "open": "17.83",
      "high": "17.83",
      "low": "16.99",
      "close": "17.35",
      "volume": "672741"
    },
    {
      "date": "2022-10-11",
      "open": "17.06",
      "high": "17.57",
      "low": "16.92",
      "close": "17.35",
      "volume": "1767864"
    },
    {
      "date": "2022-10-12",
      "open": "17.40",
      "high": "17.42",
      "low": "17.05",
      "close": "17.07",
      "volume": "779325"
    },
    {
      "date": "2022-10-13",
      "open": "16.80",
      "high": "18.02",
      "low": "16.57",
      "close": "17.82",
      "volume": "1111540"
    },
    {
      "date": "2022-10-14",
      "open": "17.98",
      "high": "17.99",
      "low": "17.18",
      "close": "17.23",
      "volume": "698265"
    },
    {
      "date": "2022-10-17",
      "open": "17.60",
      "high": "17.94",
      "low": "17.60",
      "close": "17.80",
      "volume": "801109"
    },
    {
      "date": "2022-10-18",
      "open": "18.39",
      "high": "18.62",
      "low": "17.692",
      "close": "18.08",
      "volume": "637875"
    },
    {
      "date": "2022-10-19",
      "open": "18.08",
      "high": "18.40",
      "low": "17.92",
      "close": "18.37",
      "volume": "675906"
    },
    {
      "date": "2022-10-20",
      "open": "18.52",
      "high": "19.00",
      "low": "18.31",
      "close": "18.45",
      "volume": "480896"
    },
    {
      "date": "2022-10-21",
      "open": "18.51",
      "high": "19.455",
      "low": "18.51",
      "close": "19.39",
      "volume": "552258"
    },
    {
      "date": "2022-10-24",
      "open": "19.46",
      "high": "19.775",
      "low": "19.19",
      "close": "19.66",
      "volume": "577698"
    },
    {
      "date": "2022-10-25",
      "open": "19.67",
      "high": "20.265",
      "low": "19.62",
      "close": "20.08",
      "volume": "673235"
    },
    {
      "date": "2022-10-26",
      "open": "20.00",
      "high": "20.50",
      "low": "19.69",
      "close": "20.06",
      "volume": "607468"
    },
    {
      "date": "2022-10-27",
      "open": "20.32",
      "high": "20.51",
      "low": "19.975",
      "close": "20.03",
      "volume": "483742"
    },
    {
      "date": "2022-10-28",
      "open": "20.16",
      "high": "20.87",
      "low": "20.16",
      "close": "20.80",
      "volume": "606402"
    },
    {
      "date": "2022-10-31",
      "open": "20.61",
      "high": "20.9281",
      "low": "20.25",
      "close": "20.79",
      "volume": "808596"
    },
    {
      "date": "2022-11-01",
      "open": "21.49",
      "high": "21.94",
      "low": "19.6859",
      "close": "20.49",
      "volume": "1940484"
    },
    {
      "date": "2022-11-02",
      "open": "20.59",
      "high": "21.35",
      "low": "20.15",
      "close": "20.47",
      "volume": "2017572"
    },
    {
      "date": "2022-11-03",
      "open": "20.03",
      "high": "20.50",
      "low": "19.95",
      "close": "20.28",
      "volume": "1405655"
    },
    {
      "date": "2022-11-04",
      "open": "20.98",
      "high": "21.13",
      "low": "20.635",
      "close": "21.06",
      "volume": "902088"
    },
    {
      "date": "2022-11-07",
      "open": "21.15",
      "high": "21.785",
      "low": "20.92",
      "close": "21.64",
      "volume": "757479"
    },
    {
      "date": "2022-11-08",
      "open": "21.97",
      "high": "22.62",
      "low": "21.725",
      "close": "22.50",
      "volume": "1352056"
    },
    {
      "date": "2022-11-09",
      "open": "22.20",
      "high": "22.35",
      "low": "21.915",
      "close": "22.03",
      "volume": "650325"
    },
    {
      "date": "2022-11-10",
      "open": "23.01",
      "high": "24.105",
      "low": "22.80",
      "close": "24.06",
      "volume": "984435"
    },
    {
      "date": "2022-11-11",
      "open": "24.17",
      "high": "25.32",
      "low": "24.0175",
      "close": "25.24",
      "volume": "1018504"
    },
    {
      "date": "2022-11-14",
      "open": "25.06",
      "high": "26.98",
      "low": "24.84",
      "close": "26.17",
      "volume": "1731584"
    },
    {
      "date": "2022-11-15",
      "open": "26.64",
      "high": "28.75",
      "low": "26.64",
      "close": "28.47",
      "volume": "2213017"
    },
    {
      "date": "2022-11-16",
      "open": "27.95",
      "high": "28.58",
      "low": "27.51",
      "close": "27.95",
      "volume": "1411267"
    },
    {
      "date": "2022-11-17",
      "open": "27.28",
      "high": "28.78",
      "low": "27.27",
      "close": "28.78",
      "volume": "1363777"
    },
    {
      "date": "2022-11-18",
      "open": "28.95",
      "high": "29.10",
      "low": "27.86",
      "close": "28.36",
      "volume": "1878034"
    },
    {
      "date": "2022-11-21",
      "open": "28.20",
      "high": "28.48",
      "low": "27.00",
      "close": "27.27",
      "volume": "1665151"
    },
    {
      "date": "2022-11-22",
      "open": "27.44",
      "high": "27.74",
      "low": "27.0205",
      "close": "27.60",
      "volume": "1020517"
    },
    {
      "date": "2022-11-23",
      "open": "27.58",
      "high": "27.8399",
      "low": "27.35",
      "close": "27.75",
      "volume": "782687"
    },
    {
      "date": "2022-11-25",
      "open": "27.55",
      "high": "27.69",
      "low": "27.28",
      "close": "27.30",
      "volume": "517405"
    },
    {
      "date": "2022-11-28",
      "open": "27.02",
      "high": "27.14",
      "low": "26.61",
      "close": "26.82",
      "volume": "868274"
    },
    {
      "date": "2022-11-29",
      "open": "26.89",
      "high": "27.70",
      "low": "26.78",
      "close": "27.00",
      "volume": "1089072"
    },
    {
      "date": "2022-11-30",
      "open": "27.10",
      "high": "28.07",
      "low": "26.61",
      "close": "28.02",
      "volume": "1234223"
    },
    {
      "date": "2022-12-01",
      "open": "28.28",
      "high": "28.36",
      "low": "27.57",
      "close": "27.88",
      "volume": "777534"
    },
    {
      "date": "2022-12-02",
      "open": "27.24",
      "high": "27.99",
      "low": "27.10",
      "close": "27.81",
      "volume": "646018"
    },
    {
      "date": "2022-12-05",
      "open": "27.65",
      "high": "27.815",
      "low": "26.98",
      "close": "27.19",
      "volume": "741111"
    },
    {
      "date": "2022-12-06",
      "open": "27.35",
      "high": "27.35",
      "low": "26.20",
      "close": "26.39",
      "volume": "969082"
    },
    {
      "date": "2022-12-07",
      "open": "26.00",
      "high": "26.68",
      "low": "25.79",
      "close": "26.31",
      "volume": "647025"
    },
    {
      "date": "2022-12-08",
      "open": "26.52",
      "high": "27.04",
      "low": "26.09",
      "close": "26.94",
      "volume": "723321"
    },
    {
      "date": "2022-12-09",
      "open": "26.80",
      "high": "26.80",
      "low": "25.79",
      "close": "25.86",
      "volume": "945767"
    },
    {
      "date": "2022-12-12",
      "open": "25.72",
      "high": "26.41",
      "low": "25.53",
      "close": "26.27",
      "volume": "671168"
    },
    {
      "date": "2022-12-13",
      "open": "27.36",
      "high": "27.5367",
      "low": "26.53",
      "close": "26.79",
      "volume": "945062"
    },
    {
      "date": "2022-12-14",
      "open": "26.79",
      "high": "27.07",
      "low": "26.17",
      "close": "26.46",
      "volume": "660856"
    },
    {
      "date": "2022-12-15",
      "open": "26.01",
      "high": "26.09",
      "low": "25.39",
      "close": "25.65",
      "volume": "882758"
    },
    {
      "date": "2022-12-16",
      "open": "25.37",
      "high": "25.68",
      "low": "24.835",
      "close": "25.20",
      "volume": "2266111"
    },
    {
      "date": "2022-12-19",
      "open": "25.20",
      "high": "25.20",
      "low": "24.15",
      "close": "24.47",
      "volume": "659682"
    },
    {
      "date": "2022-12-20",
      "open": "24.24",
      "high": "24.69",
      "low": "24.08",
      "close": "24.36",
      "volume": "537012"
    },
    {
      "date": "2022-12-21",
      "open": "24.54",
      "high": "25.26",
      "low": "24.37",
      "close": "25.15",
      "volume": "523824"
    },
    {
      "date": "2022-12-22",
      "open": "24.60",
      "high": "24.699",
      "low": "23.87",
      "close": "24.55",
      "volume": "579249"
    },
    {
      "date": "2022-12-23",
      "open": "24.38",
      "high": "24.545",
      "low": "24.225",
      "close": "24.50",
      "volume": "322025"
    },
    {
      "date": "2022-12-27",
      "open": "24.58",
      "high": "24.70",
      "low": "24.22",
      "close": "24.40",
      "volume": "368016"
    },
    {
      "date": "2022-12-28",
      "open": "24.25",
      "high": "24.45",
      "low": "23.50",
      "close": "23.58",
      "volume": "680006"
    },
    {
      "date": "2022-12-29",
      "open": "23.89",
      "high": "24.29",
      "low": "23.80",
      "close": "24.01",
      "volume": "523958"
    },
    {
      "date": "2022-12-30",
      "open": "23.73",
      "high": "24.18",
      "low": "23.41",
      "close": "23.98",
      "volume": "659354"
    },
    {
      "date": "2023-01-03",
      "open": "24.60",
      "high": "25.725",
      "low": "24.55",
      "close": "25.47",
      "volume": "2158178"
    },
    {
      "date": "2023-01-04",
      "open": "25.96",
      "high": "26.795",
      "low": "25.58",
      "close": "25.67",
      "volume": "1331421"
    },
    {
      "date": "2023-01-05",
      "open": "25.67",
      "high": "26.39",
      "low": "25.15",
      "close": "25.84",
      "volume": "880036"
    },
    {
      "date": "2023-01-06",
      "open": "26.40",
      "high": "27.43",
      "low": "26.25",
      "close": "27.39",
      "volume": "865378"
    },
    {
      "date": "2023-01-09",
      "open": "27.86",
      "high": "29.86",
      "low": "27.635",
      "close": "29.82",
      "volume": "1628127"
    },
    {
      "date": "2023-01-10",
      "open": "29.93",
      "high": "30.1299",
      "low": "29.07",
      "close": "29.315",
      "volume": "1472481"
    },
    {
      "date": "2023-01-11",
      "open": "29.39",
      "high": "30.10",
      "low": "28.91",
      "close": "29.70",
      "volume": "831037"
    },
    {
      "date": "2023-01-12",
      "open": "29.84",
      "high": "30.38",
      "low": "29.185",
      "close": "30.06",
      "volume": "893956"
    },
    {
      "date": "2023-01-13",
      "open": "29.86",
      "high": "31.36",
      "low": "29.70",
      "close": "31.03",
      "volume": "1326948"
    },
    {
      "date": "2023-01-17",
      "open": "30.98",
      "high": "31.12",
      "low": "30.28",
      "close": "30.65",
      "volume": "876055"
    },
    {
      "date": "2023-01-18",
      "open": "30.95",
      "high": "31.15",
      "low": "29.81",
      "close": "29.85",
      "volume": "867831"
    },
    {
      "date": "2023-01-19",
      "open": "29.62",
      "high": "29.69",
      "low": "28.53",
      "close": "28.92",
      "volume": "878921"
    },
    {
      "date": "2023-01-20",
      "open": "29.41",
      "high": "29.41",
      "low": "28.67",
      "close": "29.03",
      "volume": "750782"
    },
    {
      "date": "2023-01-23",
      "open": "29.50",
      "high": "30.34",
      "low": "29.48",
      "close": "30.15",
      "volume": "953569"
    },
    {
      "date": "2023-01-24",
      "open": "29.75",
      "high": "29.9715",
      "low": "29.2302",
      "close": "29.58",
      "volume": "623893"
    },
    {
      "date": "2023-01-25",
      "open": "29.00",
      "high": "29.88",
      "low": "28.72",
      "close": "29.84",
      "volume": "748733"
    },
    {
      "date": "2023-01-26",
      "open": "30.13",
      "high": "30.53",
      "low": "29.209",
      "close": "30.46",
      "volume": "845409"
    },
    {
      "date": "2023-01-27",
      "open": "30.00",
      "high": "30.15",
      "low": "29.41",
      "close": "29.70",
      "volume": "596673"
    },
    {
      "date": "2023-01-30",
      "open": "29.19",
      "high": "29.61",
      "low": "28.865",
      "close": "28.90",
      "volume": "626919"
    },
    {
      "date": "2023-01-31",
      "open": "28.96",
      "high": "29.425",
      "low": "28.73",
      "close": "29.26",
      "volume": "721903"
    },
    {
      "date": "2023-02-01",
      "open": "29.24",
      "high": "29.98",
      "low": "28.55",
      "close": "29.61",
      "volume": "1061027"
    },
    {
      "date": "2023-02-02",
      "open": "30.13",
      "high": "31.38",
      "low": "30.11",
      "close": "30.63",
      "volume": "1307387"
    },
    {
      "date": "2023-02-03",
      "open": "29.94",
      "high": "31.13",
      "low": "29.64",
      "close": "30.25",
      "volume": "919524"
    },
    {
      "date": "2023-02-06",
      "open": "29.73",
      "high": "30.03",
      "low": "29.285",
      "close": "29.42",
      "volume": "706137"
    },
    {
      "date": "2023-02-07",
      "open": "29.50",
      "high": "30.45",
      "low": "29.30",
      "close": "30.33",
      "volume": "1013549"
    },
    {
      "date": "2023-02-08",
      "open": "30.11",
      "high": "30.31",
      "low": "29.78",
      "close": "29.96",
      "volume": "868953"
    },
    {
      "date": "2023-02-09",
      "open": "30.76",
      "high": "30.82",
      "low": "29.27",
      "close": "29.53",
      "volume": "976176"
    },
    {
      "date": "2023-02-10",
      "open": "29.24",
      "high": "29.35",
      "low": "27.25",
      "close": "27.60",
      "volume": "1643445"
    },
    {
      "date": "2023-02-13",
      "open": "27.71",
      "high": "27.79",
      "low": "26.74",
      "close": "27.28",
      "volume": "2123242"
    },
    {
      "date": "2023-02-14",
      "open": "26.09",
      "high": "27.93",
      "low": "25.64",
      "close": "27.60",
      "volume": "2482165"
    },
    {
      "date": "2023-02-15",
      "open": "26.885",
      "high": "27.705",
      "low": "26.61",
      "close": "27.62",
      "volume": "1422005"
    },
    {
      "date": "2023-02-16",
      "open": "27.09",
      "high": "27.475",
      "low": "26.88",
      "close": "26.94",
      "volume": "1246063"
    },
    {
      "date": "2023-02-17",
      "open": "26.88",
      "high": "27.04",
      "low": "26.16",
      "close": "26.51",
      "volume": "1603674"
    },
    {
      "date": "2023-02-21",
      "open": "25.90",
      "high": "26.10",
      "low": "24.64",
      "close": "24.85",
      "volume": "1325112"
    },
    {
      "date": "2023-02-22",
      "open": "25.00",
      "high": "25.565",
      "low": "25.00",
      "close": "25.46",
      "volume": "1417415"
    },
    {
      "date": "2023-02-23",
      "open": "26.05",
      "high": "26.0535",
      "low": "25.17",
      "close": "25.53",
      "volume": "1110188"
    },
    {
      "date": "2023-02-24",
      "open": "25.03",
      "high": "25.51",
      "low": "24.97",
      "close": "25.27",
      "volume": "940036"
    },
    {
      "date": "2023-02-27",
      "open": "25.47",
      "high": "25.9279",
      "low": "25.47",
      "close": "25.71",
      "volume": "982291"
    },
    {
      "date": "2023-02-28",
      "open": "25.58",
      "high": "26.07",
      "low": "25.57",
      "close": "25.76",
      "volume": "1410154"
    },
    {
      "date": "2023-03-01",
      "open": "25.73",
      "high": "26.5287",
      "low": "25.73",
      "close": "26.17",
      "volume": "1025346"
    },
    {
      "date": "2023-03-02",
      "open": "25.52",
      "high": "26.20",
      "low": "25.3551",
      "close": "26.12",
      "volume": "1182905"
    },
    {
      "date": "2023-03-03",
      "open": "26.02",
      "high": "26.62",
      "low": "26.02",
      "close": "26.60",
      "volume": "1267653"
    },
    {
      "date": "2023-03-06",
      "open": "26.79",
      "high": "26.80",
      "low": "26.14",
      "close": "26.37",
      "volume": "1273846"
    },
    {
      "date": "2023-03-07",
      "open": "26.36",
      "high": "26.565",
      "low": "25.96",
      "close": "26.25",
      "volume": "1001589"
    },
    {
      "date": "2023-03-08",
      "open": "26.44",
      "high": "27.10",
      "low": "26.29",
      "close": "26.58",
      "volume": "988455"
    },
    {
      "date": "2023-03-09",
      "open": "26.44",
      "high": "26.69",
      "low": "25.93",
      "close": "25.98",
      "volume": "753144"
    },
    {
      "date": "2023-03-10",
      "open": "26.29",
      "high": "26.305",
      "low": "25.24",
      "close": "25.36",
      "volume": "806650"
    },
    {
      "date": "2023-03-13",
      "open": "25.00",
      "high": "25.49",
      "low": "24.61",
      "close": "25.00",
      "volume": "1160091"
    },
    {
      "date": "2023-03-14",
      "open": "25.54",
      "high": "25.78",
      "low": "24.81",
      "close": "25.25",
      "volume": "972727"
    },
    {
      "date": "2023-03-15",
      "open": "24.71",
      "high": "24.71",
      "low": "23.85",
      "close": "24.40",
      "volume": "1174468"
    },
    {
      "date": "2023-03-16",
      "open": "24.10",
      "high": "25.25",
      "low": "23.89",
      "close": "25.12",
      "volume": "1038883"
    },
    {
      "date": "2023-03-17",
      "open": "25.24",
      "high": "25.28",
      "low": "24.6809",
      "close": "24.74",
      "volume": "1537239"
    },
    {
      "date": "2023-03-20",
      "open": "25.00",
      "high": "25.23",
      "low": "24.80",
      "close": "25.01",
      "volume": "903848"
    },
    {
      "date": "2023-03-21",
      "open": "25.50",
      "high": "25.74",
      "low": "24.88",
      "close": "25.31",
      "volume": "759403"
    },
    {
      "date": "2023-03-22",
      "open": "25.31",
      "high": "26.225",
      "low": "25.13",
      "close": "25.30",
      "volume": "907290"
    },
    {
      "date": "2023-03-23",
      "open": "25.70",
      "high": "26.64",
      "low": "25.47",
      "close": "26.03",
      "volume": "893183"
    },
    {
      "date": "2023-03-24",
      "open": "25.68",
      "high": "26.02",
      "low": "25.00",
      "close": "25.64",
      "volume": "2330982"
    },
    {
      "date": "2023-03-27",
      "open": "25.94",
      "high": "26.16",
      "low": "25.66",
      "close": "25.70",
      "volume": "998256"
    },
    {
      "date": "2023-03-28",
      "open": "25.55",
      "high": "25.55",
      "low": "24.20",
      "close": "24.51",
      "volume": "915917"
    },
    {
      "date": "2023-03-29",
      "open": "24.99",
      "high": "25.68",
      "low": "24.95",
      "close": "25.48",
      "volume": "785147"
    },
    {
      "date": "2023-03-30",
      "open": "25.75",
      "high": "26.32",
      "low": "25.635",
      "close": "25.88",
      "volume": "495640"
    },
    {
      "date": "2023-03-31",
      "open": "25.75",
      "high": "26.10",
      "low": "25.67",
      "close": "26.02",
      "volume": "678885"
    },
    {
      "date": "2023-04-03",
      "open": "25.82",
      "high": "25.92",
      "low": "25.36",
      "close": "25.83",
      "volume": "598649"
    },
    {
      "date": "2023-04-04",
      "open": "25.81",
      "high": "25.81",
      "low": "24.53",
      "close": "24.70",
      "volume": "631387"
    },
    {
      "date": "2023-04-05",
      "open": "24.40",
      "high": "24.45",
      "low": "23.83",
      "close": "24.08",
      "volume": "845055"
    },
    {
      "date": "2023-04-06",
      "open": "23.98",
      "high": "24.44",
      "low": "23.76",
      "close": "24.11",
      "volume": "587024"
    },
    {
      "date": "2023-04-10",
      "open": "23.81",
      "high": "24.54",
      "low": "23.77",
      "close": "24.48",
      "volume": "588268"
    },
    {
      "date": "2023-04-11",
      "open": "24.64",
      "high": "24.755",
      "low": "24.15",
      "close": "24.19",
      "volume": "553662"
    },
    {
      "date": "2023-04-12",
      "open": "24.46",
      "high": "24.47",
      "low": "23.85",
      "close": "24.00",
      "volume": "457326"
    },
    {
      "date": "2023-04-13",
      "open": "24.04",
      "high": "24.24",
      "low": "23.84",
      "close": "24.13",
      "volume": "502309"
    },
    {
      "date": "2023-04-14",
      "open": "24.165",
      "high": "24.405",
      "low": "23.7901",
      "close": "24.15",
      "volume": "410957"
    },
    {
      "date": "2023-04-17",
      "open": "23.86",
      "high": "24.24",
      "low": "23.505",
      "close": "24.20",
      "volume": "599334"
    },
    {
      "date": "2023-04-18",
      "open": "24.45",
      "high": "24.64",
      "low": "23.70",
      "close": "24.01",
      "volume": "629638"
    },
    {
      "date": "2023-04-19",
      "open": "23.74",
      "high": "23.81",
      "low": "23.365",
      "close": "23.40",
      "volume": "620877"
    },
    {
      "date": "2023-04-20",
      "open": "23.12",
      "high": "24.00",
      "low": "22.96",
      "close": "23.65",
      "volume": "648867"
    },
    {
      "date": "2023-04-21",
      "open": "23.59",
      "high": "23.59",
      "low": "23.16",
      "close": "23.43",
      "volume": "493378"
    },
    {
      "date": "2023-04-24",
      "open": "23.56",
      "high": "23.56",
      "low": "23.005",
      "close": "23.20",
      "volume": "516782"
    },
    {
      "date": "2023-04-25",
      "open": "22.95",
      "high": "22.95",
      "low": "21.94",
      "close": "22.03",
      "volume": "927568"
    },
    {
      "date": "2023-04-26",
      "open": "22.11",
      "high": "22.16",
      "low": "21.6971",
      "close": "21.88",
      "volume": "757297"
    },
    {
      "date": "2023-04-27",
      "open": "21.91",
      "high": "22.06",
      "low": "21.43",
      "close": "22.06",
      "volume": "606348"
    },
    {
      "date": "2023-04-28",
      "open": "21.99",
      "high": "22.40",
      "low": "21.84",
      "close": "22.37",
      "volume": "747261"
    },
    {
      "date": "2023-05-01",
      "open": "22.42",
      "high": "22.78",
      "low": "22.27",
      "close": "22.37",
      "volume": "765469"
    },
    {
      "date": "2023-05-02",
      "open": "21.94",
      "high": "22.11",
      "low": "20.965",
      "close": "21.04",
      "volume": "1605555"
    },
    {
      "date": "2023-05-03",
      "open": "21.07",
      "high": "21.58",
      "low": "21.01",
      "close": "21.08",
      "volume": "882796"
    },
    {
      "date": "2023-05-04",
      "open": "20.97",
      "high": "20.97",
      "low": "20.4226",
      "close": "20.49",
      "volume": "804930"
    },
    {
      "date": "2023-05-05",
      "open": "20.77",
      "high": "21.775",
      "low": "20.68",
      "close": "21.59",
      "volume": "706045"
    },
    {
      "date": "2023-05-08",
      "open": "21.53",
      "high": "21.74",
      "low": "21.24",
      "close": "21.39",
      "volume": "545195"
    },
    {
      "date": "2023-05-09",
      "open": "21.14",
      "high": "21.57",
      "low": "20.87",
      "close": "21.47",
      "volume": "765546"
    },
    {
      "date": "2023-05-10",
      "open": "21.87",
      "high": "22.00",
      "low": "21.35",
      "close": "21.83",
      "volume": "753519"
    },
    {
      "date": "2023-05-11",
      "open": "21.67",
      "high": "21.84",
      "low": "21.23",
      "close": "21.39",
      "volume": "498146"
    },
    {
      "date": "2023-05-12",
      "open": "21.48",
      "high": "21.67",
      "low": "21.085",
      "close": "21.19",
      "volume": "491155"
    },
    {
      "date": "2023-05-15",
      "open": "21.17",
      "high": "21.915",
      "low": "20.91",
      "close": "21.85",
      "volume": "862690"
    },
    {
      "date": "2023-05-16",
      "open": "21.72",
      "high": "22.13",
      "low": "21.71",
      "close": "21.82",
      "volume": "663556"
    },
    {
      "date": "2023-05-17",
      "open": "21.93",
      "high": "22.90",
      "low": "21.83",
      "close": "22.78",
      "volume": "861041"
    },
    {
      "date": "2023-05-18",
      "open": "22.86",
      "high": "23.20",
      "low": "22.675",
      "close": "22.97",
      "volume": "924647"
    },
    {
      "date": "2023-05-19",
      "open": "23.16",
      "high": "23.16",
      "low": "22.63",
      "close": "22.82",
      "volume": "717233"
    },
    {
      "date": "2023-05-22",
      "open": "22.79",
      "high": "23.195",
      "low": "22.75",
      "close": "23.19",
      "volume": "784403"
    },
    {
      "date": "2023-05-23",
      "open": "23.10",
      "high": "23.455",
      "low": "23.03",
      "close": "23.13",
      "volume": "838007"
    },
    {
      "date": "2023-05-24",
      "open": "22.73",
      "high": "22.81",
      "low": "22.285",
      "close": "22.56",
      "volume": "699940"
    },
    {
      "date": "2023-05-25",
      "open": "23.16",
      "high": "24.24",
      "low": "23.16",
      "close": "24.09",
      "volume": "996339"
    },
    {
      "date": "2023-05-26",
      "open": "24.36",
      "high": "25.39",
      "low": "24.145",
      "close": "25.28",
      "volume": "1016465"
    },
    {
      "date": "2023-05-30",
      "open": "26.21",
      "high": "26.365",
      "low": "24.85",
      "close": "25.37",
      "volume": "1122712"
    },
    {
      "date": "2023-05-31",
      "open": "24.85",
      "high": "25.53",
      "low": "24.49",
      "close": "24.78",
      "volume": "1816599"
    },
    {
      "date": "2023-06-01",
      "open": "24.93",
      "high": "25.33",
      "low": "24.565",
      "close": "25.11",
      "volume": "1086753"
    },
    {
      "date": "2023-06-02",
      "open": "25.48",
      "high": "26.19",
      "low": "25.0601",
      "close": "26.01",
      "volume": "1965075"
    },
    {
      "date": "2023-06-05",
      "open": "25.62",
      "high": "25.75",
      "low": "24.94",
      "close": "25.12",
      "volume": "989205"
    },
    {
      "date": "2023-06-06",
      "open": "24.77",
      "high": "25.83",
      "low": "24.63",
      "close": "25.78",
      "volume": "1212352"
    },
    {
      "date": "2023-06-07",
      "open": "26.02",
      "high": "27.15",
      "low": "26.02",
      "close": "26.57",
      "volume": "1170782"
    },
    {
      "date": "2023-06-08",
      "open": "26.55",
      "high": "27.06",
      "low": "26.33",
      "close": "26.51",
      "volume": "1141651"
    },
    {
      "date": "2023-06-09",
      "open": "26.64",
      "high": "26.645",
      "low": "25.76",
      "close": "25.88",
      "volume": "1168847"
    },
    {
      "date": "2023-06-12",
      "open": "25.85",
      "high": "26.75",
      "low": "25.83",
      "close": "26.63",
      "volume": "999881"
    },
    {
      "date": "2023-06-13",
      "open": "27.00",
      "high": "27.20",
      "low": "26.741",
      "close": "27.06",
      "volume": "1048506"
    },
    {
      "date": "2023-06-14",
      "open": "26.85",
      "high": "27.18",
      "low": "26.58",
      "close": "26.88",
      "volume": "865822"
    },
    {
      "date": "2023-06-15",
      "open": "26.46",
      "high": "26.595",
      "low": "25.855",
      "close": "26.40",
      "volume": "995070"
    },
    {
      "date": "2023-06-16",
      "open": "26.66",
      "high": "26.66",
      "low": "26.12",
      "close": "26.39",
      "volume": "1433984"
    },
    {
      "date": "2023-06-20",
      "open": "26.33",
      "high": "26.99",
      "low": "26.32",
      "close": "26.79",
      "volume": "1968813"
    },
    {
      "date": "2023-06-21",
      "open": "26.57",
      "high": "26.65",
      "low": "25.7135",
      "close": "26.04",
      "volume": "798152"
    },
    {
      "date": "2023-06-22",
      "open": "25.85",
      "high": "26.34",
      "low": "25.76",
      "close": "26.32",
      "volume": "514238"
    },
    {
      "date": "2023-06-23",
      "open": "25.79",
      "high": "26.07",
      "low": "25.55",
      "close": "25.90",
      "volume": "1499961"
    },
    {
      "date": "2023-06-26",
      "open": "26.02",
      "high": "27.06",
      "low": "26.02",
      "close": "26.36",
      "volume": "915229"
    },
    {
      "date": "2023-06-27",
      "open": "26.46",
      "high": "29.63",
      "low": "26.46",
      "close": "29.37",
      "volume": "3789031"
    },
    {
      "date": "2023-06-28",
      "open": "28.90",
      "high": "29.91",
      "low": "28.39",
      "close": "29.36",
      "volume": "2226541"
    },
    {
      "date": "2023-06-29",
      "open": "29.36",
      "high": "29.94",
      "low": "28.92",
      "close": "29.67",
      "volume": "1228321"
    },
    {
      "date": "2023-06-30",
      "open": "30.00",
      "high": "30.245",
      "low": "29.72",
      "close": "29.75",
      "volume": "1007546"
    },
    {
      "date": "2023-07-03",
      "open": "29.86",
      "high": "30.09",
      "low": "29.34",
      "close": "29.54",
      "volume": "421829"
    },
    {
      "date": "2023-07-05",
      "open": "29.28",
      "high": "29.305",
      "low": "28.41",
      "close": "28.46",
      "volume": "1078034"
    },
    {
      "date": "2023-07-06",
      "open": "27.82",
      "high": "28.14",
      "low": "27.17",
      "close": "27.49",
      "volume": "1150668"
    },
    {
      "date": "2023-07-07",
      "open": "27.56",
      "high": "28.55",
      "low": "27.55",
      "close": "27.95",
      "volume": "664324"
    },
    {
      "date": "2023-07-10",
      "open": "27.95",
      "high": "28.38",
      "low": "27.855",
      "close": "27.91",
      "volume": "646845"
    },
    {
      "date": "2023-07-11",
      "open": "27.98",
      "high": "27.99",
      "low": "27.18",
      "close": "27.86",
      "volume": "583417"
    },
    {
      "date": "2023-07-12",
      "open": "28.45",
      "high": "29.14",
      "low": "28.235",
      "close": "28.76",
      "volume": "913673"
    },
    {
      "date": "2023-07-13",
      "open": "28.99",
      "high": "29.69",
      "low": "28.99",
      "close": "29.56",
      "volume": "716137"
    },
    {
      "date": "2023-07-14",
      "open": "29.50",
      "high": "29.56",
      "low": "28.86",
      "close": "29.20",
      "volume": "901577"
    },
    {
      "date": "2023-07-17",
      "open": "29.22",
      "high": "29.93",
      "low": "29.03",
      "close": "29.61",
      "volume": "649610"
    },
    {
      "date": "2023-07-18",
      "open": "29.44",
      "high": "29.83",
      "low": "29.07",
      "close": "29.80",
      "volume": "588588"
    },
    {
      "date": "2023-07-19",
      "open": "29.85",
      "high": "29.85",
      "low": "29.195",
      "close": "29.40",
      "volume": "666623"
    },
    {
      "date": "2023-07-20",
      "open": "29.00",
      "high": "29.11",
      "low": "27.805",
      "close": "28.11",
      "volume": "1051066"
    },
    {
      "date": "2023-07-21",
      "open": "28.38",
      "high": "28.59",
      "low": "27.97",
      "close": "27.99",
      "volume": "814163"
    },
    {
      "date": "2023-07-24",
      "open": "27.99",
      "high": "28.365",
      "low": "27.64",
      "close": "27.84",
      "volume": "605169"
    },
    {
      "date": "2023-07-25",
      "open": "27.95",
      "high": "28.74",
      "low": "27.89",
      "close": "28.38",
      "volume": "501021"
    },
    {
      "date": "2023-07-26",
      "open": "28.11",
      "high": "28.58",
      "low": "27.98",
      "close": "28.33",
      "volume": "575002"
    },
    {
      "date": "2023-07-27",
      "open": "29.19",
      "high": "29.76",
      "low": "28.78",
      "close": "29.06",
      "volume": "939267"
    },
    {
      "date": "2023-07-28",
      "open": "29.63",
      "high": "29.85",
      "low": "29.34",
      "close": "29.62",
      "volume": "729498"
    },
    {
      "date": "2023-07-31",
      "open": "29.69",
      "high": "29.835",
      "low": "28.98",
      "close": "29.09",
      "volume": "1432338"
    },
    {
      "date": "2023-08-01",
      "open": "28.52",
      "high": "29.93",
      "low": "27.3005",
      "close": "29.64",
      "volume": "2095641"
    },
    {
      "date": "2023-08-02",
      "open": "29.18",
      "high": "29.32",
      "low": "28.68",
      "close": "28.72",
      "volume": "1088024"
    },
    {
      "date": "2023-08-03",
      "open": "28.29",
      "high": "28.55",
      "low": "27.92",
      "close": "28.25",
      "volume": "788423"
    },
    {
      "date": "2023-08-04",
      "open": "28.16",
      "high": "28.71",
      "low": "27.815",
      "close": "28.20",
      "volume": "552207"
    },
    {
      "date": "2023-08-07",
      "open": "28.42",
      "high": "28.77",
      "low": "27.84",
      "close": "28.66",
      "volume": "921569"
    },
    {
      "date": "2023-08-08",
      "open": "28.12",
      "high": "28.12",
      "low": "27.06",
      "close": "27.62",
      "volume": "677515"
    },
    {
      "date": "2023-08-09",
      "open": "27.53",
      "high": "27.53",
      "low": "27.0688",
      "close": "27.10",
      "volume": "595424"
    },
    {
      "date": "2023-08-10",
      "open": "27.28",
      "high": "27.57",
      "low": "26.50",
      "close": "26.72",
      "volume": "656591"
    },
    {
      "date": "2023-08-11",
      "open": "26.36",
      "high": "26.59",
      "low": "26.14",
      "close": "26.27",
      "volume": "623353"
    },
    {
      "date": "2023-08-14",
      "open": "26.05",
      "high": "26.63",
      "low": "25.8614",
      "close": "26.32",
      "volume": "650743"
    },
    {
      "date": "2023-08-15",
      "open": "26.06",
      "high": "26.145",
      "low": "25.66",
      "close": "25.74",
      "volume": "620336"
    },
    {
      "date": "2023-08-16",
      "open": "25.69",
      "high": "25.98",
      "low": "25.36",
      "close": "25.38",
      "volume": "422569"
    },
    {
      "date": "2023-08-17",
      "open": "25.47",
      "high": "25.50",
      "low": "24.745",
      "close": "24.89",
      "volume": "633098"
    },
    {
      "date": "2023-08-18",
      "open": "24.69",
      "high": "25.39",
      "low": "24.54",
      "close": "25.15",
      "volume": "495323"
    },
    {
      "date": "2023-08-21",
      "open": "25.23",
      "high": "25.65",
      "low": "25.16",
      "close": "25.61",
      "volume": "436493"
    },
    {
      "date": "2023-08-22",
      "open": "25.98",
      "high": "26.07",
      "low": "25.425",
      "close": "25.65",
      "volume": "568125"
    },
    {
      "date": "2023-08-23",
      "open": "25.63",
      "high": "26.62",
      "low": "25.50",
      "close": "26.57",
      "volume": "494908"
    },
    {
      "date": "2023-08-24",
      "open": "26.98",
      "high": "27.105",
      "low": "26.46",
      "close": "26.46",
      "volume": "1063124"
    },
    {
      "date": "2023-08-25",
      "open": "26.535",
      "high": "26.56",
      "low": "25.62",
      "close": "26.39",
      "volume": "724394"
    },
    {
      "date": "2023-08-28",
      "open": "26.60",
      "high": "27.39",
      "low": "26.60",
      "close": "27.06",
      "volume": "682657"
    },
    {
      "date": "2023-08-29",
      "open": "26.87",
      "high": "28.12",
      "low": "26.75",
      "close": "27.75",
      "volume": "607043"
    },
    {
      "date": "2023-08-30",
      "open": "27.65",
      "high": "28.07",
      "low": "27.47",
      "close": "27.91",
      "volume": "629507"
    },
    {
      "date": "2023-08-31",
      "open": "27.83",
      "high": "28.32",
      "low": "27.83",
      "close": "27.96",
      "volume": "817328"
    },
    {
      "date": "2023-09-01",
      "open": "28.15",
      "high": "28.31",
      "low": "27.8225",
      "close": "28.16",
      "volume": "521670"
    },
    {
      "date": "2023-09-05",
      "open": "28.02",
      "high": "28.55",
      "low": "27.67",
      "close": "28.25",
      "volume": "697390"
    },
    {
      "date": "2023-09-06",
      "open": "28.19",
      "high": "28.56",
      "low": "27.16",
      "close": "27.26",
      "volume": "728716"
    },
    {
      "date": "2023-09-07",
      "open": "23.24",
      "high": "23.37",
      "low": "22.47",
      "close": "22.81",
      "volume": "8501331"
    },
    {
      "date": "2023-09-08",
      "open": "23.11",
      "high": "23.11",
      "low": "22.64",
      "close": "22.80",
      "volume": "3028930"
    },
    {
      "date": "2023-09-11",
      "open": "23.06",
      "high": "23.11",
      "low": "21.83",
      "close": "21.89",
      "volume": "3835074"
    },
    {
      "date": "2023-09-12",
      "open": "21.85",
      "high": "22.57",
      "low": "21.73",
      "close": "22.30",
      "volume": "1606020"
    },
    {
      "date": "2023-09-13",
      "open": "22.55",
      "high": "22.885",
      "low": "22.29",
      "close": "22.71",
      "volume": "1946838"
    },
    {
      "date": "2023-09-14",
      "open": "22.97",
      "high": "23.105",
      "low": "22.52",
      "close": "22.97",
      "volume": "1337634"
    },
    {
      "date": "2023-09-15",
      "open": "22.77",
      "high": "22.85",
      "low": "22.13",
      "close": "22.25",
      "volume": "2351823"
    },
    {
      "date": "2023-09-18",
      "open": "22.21",
      "high": "23.06",
      "low": "22.06",
      "close": "22.84",
      "volume": "1457349"
    },
    {
      "date": "2023-09-19",
      "open": "22.80",
      "high": "22.93",
      "low": "22.51",
      "close": "22.69",
      "volume": "1287085"
    },
    {
      "date": "2023-09-20",
      "open": "22.76",
      "high": "23.02",
      "low": "22.43",
      "close": "22.43",
      "volume": "1053615"
    },
    {
      "date": "2023-09-21",
      "open": "22.13",
      "high": "22.60",
      "low": "22.0808",
      "close": "22.24",
      "volume": "1074640"
    },
    {
      "date": "2023-09-22",
      "open": "22.42",
      "high": "22.64",
      "low": "22.31",
      "close": "22.39",
      "volume": "768231"
    },
    {
      "date": "2023-09-25",
      "open": "22.27",
      "high": "22.5399",
      "low": "22.165",
      "close": "22.39",
      "volume": "710057"
    },
    {
      "date": "2023-09-26",
      "open": "22.10",
      "high": "22.28",
      "low": "22.012",
      "close": "22.19",
      "volume": "901343"
    },
    {
      "date": "2023-09-27",
      "open": "22.40",
      "high": "22.76",
      "low": "22.325",
      "close": "22.63",
      "volume": "995165"
    },
    {
      "date": "2023-09-28",
      "open": "22.58",
      "high": "23.14",
      "low": "22.5001",
      "close": "22.77",
      "volume": "767938"
    },
    {
      "date": "2023-09-29",
      "open": "23.06",
      "high": "23.10",
      "low": "22.50",
      "close": "22.60",
      "volume": "716287"
    },
    {
      "date": "2023-10-02",
      "open": "22.55",
      "high": "22.87",
      "low": "22.365",
      "close": "22.58",
      "volume": "718838"
    },
    {
      "date": "2023-10-03",
      "open": "22.40",
      "high": "22.62",
      "low": "22.065",
      "close": "22.17",
      "volume": "803568"
    },
    {
      "date": "2023-10-04",
      "open": "22.34",
      "high": "22.53",
      "low": "22.01",
      "close": "22.40",
      "volume": "740298"
    },
    {
      "date": "2023-10-05",
      "open": "22.35",
      "high": "22.50",
      "low": "22.05",
      "close": "22.41",
      "volume": "742468"
    },
    {
      "date": "2023-10-06",
      "open": "22.30",
      "high": "22.93",
      "low": "22.27",
      "close": "22.67",
      "volume": "1533382"
    },
    {
      "date": "2023-10-09",
      "open": "22.15",
      "high": "22.69",
      "low": "22.04",
      "close": "22.68",
      "volume": "1024658"
    },
    {
      "date": "2023-10-10",
      "open": "22.71",
      "high": "23.48",
      "low": "22.60",
      "close": "23.20",
      "volume": "1536052"
    },
    {
      "date": "2023-10-11",
      "open": "23.27",
      "high": "23.43",
      "low": "22.94",
      "close": "23.31",
      "volume": "1078661"
    },
    {
      "date": "2023-10-12",
      "open": "23.36",
      "high": "24.0195",
      "low": "23.19",
      "close": "23.43",
      "volume": "1101097"
    },
    {
      "date": "2023-10-13",
      "open": "23.39",
      "high": "23.43",
      "low": "22.72",
      "close": "22.78",
      "volume": "656067"
    },
    {
      "date": "2023-10-16",
      "open": "22.92",
      "high": "23.36",
      "low": "22.63",
      "close": "23.28",
      "volume": "645217"
    },
    {
      "date": "2023-10-17",
      "open": "22.84",
      "high": "23.44",
      "low": "22.61",
      "close": "23.02",
      "volume": "1038142"
    },
    {
      "date": "2023-10-18",
      "open": "22.61",
      "high": "23.155",
      "low": "22.45",
      "close": "23.00",
      "volume": "743949"
    },
    {
      "date": "2023-10-19",
      "open": "23.25",
      "high": "23.40",
      "low": "22.495",
      "close": "22.56",
      "volume": "909476"
    },
    {
      "date": "2023-10-20",
      "open": "22.59",
      "high": "22.65",
      "low": "22.045",
      "close": "22.12",
      "volume": "778340"
    },
    {
      "date": "2023-10-23",
      "open": "22.06",
      "high": "22.2068",
      "low": "21.65",
      "close": "21.72",
      "volume": "882532"
    },
    {
      "date": "2023-10-24",
      "open": "21.92",
      "high": "22.10",
      "low": "21.725",
      "close": "21.96",
      "volume": "816563"
    },
    {
      "date": "2023-10-25",
      "open": "21.68",
      "high": "21.77",
      "low": "20.87",
      "close": "21.20",
      "volume": "920247"
    },
    {
      "date": "2023-10-26",
      "open": "21.27",
      "high": "21.71",
      "low": "21.13",
      "close": "21.23",
      "volume": "1078848"
    },
    {
      "date": "2023-10-27",
      "open": "21.28",
      "high": "21.33",
      "low": "20.585",
      "close": "20.77",
      "volume": "1038370"
    },
    {
      "date": "2023-10-30",
      "open": "20.82",
      "high": "20.89",
      "low": "20.25",
      "close": "20.44",
      "volume": "1594993"
    },
    {
      "date": "2023-10-31",
      "open": "18.50",
      "high": "21.29",
      "low": "17.5814",
      "close": "20.86",
      "volume": "3425629"
    },
    {
      "date": "2023-11-01",
      "open": "20.82",
      "high": "22.01",
      "low": "20.82",
      "close": "22.00",
      "volume": "1853041"
    },
    {
      "date": "2023-11-02",
      "open": "22.62",
      "high": "22.75",
      "low": "21.92",
      "close": "22.60",
      "volume": "1291572"
    },
    {
      "date": "2023-11-03",
      "open": "22.92",
      "high": "24.07",
      "low": "22.87",
      "close": "23.83",
      "volume": "1269218"
    },
    {
      "date": "2023-11-06",
      "open": "23.95",
      "high": "23.95",
      "low": "23.315",
      "close": "23.54",
      "volume": "765100"
    },
    {
      "date": "2023-11-07",
      "open": "23.44",
      "high": "23.54",
      "low": "23.02",
      "close": "23.39",
      "volume": "558135"
    },
    {
      "date": "2023-11-08",
      "open": "23.47",
      "high": "23.68",
      "low": "23.19",
      "close": "23.37",
      "volume": "536754"
    },
    {
      "date": "2023-11-09",
      "open": "23.37",
      "high": "23.57",
      "low": "22.90",
      "close": "22.93",
      "volume": "770703"
    },
    {
      "date": "2023-11-10",
      "open": "23.22",
      "high": "24.01",
      "low": "23.09",
      "close": "23.92",
      "volume": "620281"
    },
    {
      "date": "2023-11-13",
      "open": "23.72",
      "high": "23.835",
      "low": "23.44",
      "close": "23.75",
      "volume": "497045"
    },
    {
      "date": "2023-11-14",
      "open": "24.39",
      "high": "25.215",
      "low": "24.39",
      "close": "25.17",
      "volume": "964367"
    },
    {
      "date": "2023-11-15",
      "open": "25.29",
      "high": "25.93",
      "low": "25.02",
      "close": "25.68",
      "volume": "1133931"
    },
    {
      "date": "2023-11-16",
      "open": "25.77",
      "high": "26.1489",
      "low": "25.63",
      "close": "26.00",
      "volume": "1407669"
    },
    {
      "date": "2023-11-17",
      "open": "26.03",
      "high": "26.58",
      "low": "26.00",
      "close": "26.49",
      "volume": "1118654"
    },
    {
      "date": "2023-11-20",
      "open": "26.40",
      "high": "27.138",
      "low": "26.40",
      "close": "27.08",
      "volume": "865437"
    },
    {
      "date": "2023-11-21",
      "open": "27.10",
      "high": "27.21",
      "low": "26.80",
      "close": "27.10",
      "volume": "962626"
    },
    {
      "date": "2023-11-22",
      "open": "27.26",
      "high": "27.88",
      "low": "27.26",
      "close": "27.73",
      "volume": "814774"
    },
    {
      "date": "2023-11-24",
      "open": "27.64",
      "high": "28.08",
      "low": "27.58",
      "close": "27.68",
      "volume": "568726"
    },
    {
      "date": "2023-11-27",
      "open": "27.64",
      "high": "28.085",
      "low": "27.39",
      "close": "27.90",
      "volume": "768662"
    },
    {
      "date": "2023-11-28",
      "open": "27.80",
      "high": "28.08",
      "low": "27.55",
      "close": "27.75",
      "volume": "1076103"
    },
    {
      "date": "2023-11-29",
      "open": "28.22",
      "high": "28.61",
      "low": "28.205",
      "close": "28.36",
      "volume": "853207"
    },
    {
      "date": "2023-11-30",
      "open": "28.54",
      "high": "28.71",
      "low": "27.98",
      "close": "28.17",
      "volume": "1202012"
    },
    {
      "date": "2023-12-01",
      "open": "28.08",
      "high": "28.52",
      "low": "27.86",
      "close": "28.46",
      "volume": "774106"
    },
    {
      "date": "2023-12-04",
      "open": "28.30",
      "high": "28.51",
      "low": "27.88",
      "close": "28.42",
      "volume": "737976"
    },
    {
      "date": "2023-12-05",
      "open": "28.27",
      "high": "28.39",
      "low": "27.9658",
      "close": "28.15",
      "volume": "656162"
    },
    {
      "date": "2023-12-06",
      "open": "28.49",
      "high": "28.99",
      "low": "28.04",
      "close": "28.05",
      "volume": "713860"
    },
    {
      "date": "2023-12-07",
      "open": "28.20",
      "high": "28.50",
      "low": "28.07",
      "close": "28.49",
      "volume": "837295"
    },
    {
      "date": "2023-12-08",
      "open": "28.44",
      "high": "28.98",
      "low": "28.38",
      "close": "28.76",
      "volume": "847193"
    },
    {
      "date": "2023-12-11",
      "open": "28.93",
      "high": "29.99",
      "low": "28.82",
      "close": "29.83",
      "volume": "967235"
    },
    {
      "date": "2023-12-12",
      "open": "29.86",
      "high": "30.985",
      "low": "29.79",
      "close": "30.78",
      "volume": "1419231"
    },
    {
      "date": "2023-12-13",
      "open": "30.83",
      "high": "31.72",
      "low": "30.54",
      "close": "31.71",
      "volume": "1249928"
    },
    {
      "date": "2023-12-14",
      "open": "31.99",
      "high": "33.47",
      "low": "31.91",
      "close": "33.29",
      "volume": "1908992"
    },
    {
      "date": "2023-12-15",
      "open": "33.45",
      "high": "33.665",
      "low": "33.05",
      "close": "33.40",
      "volume": "4032109"
    },
    {
      "date": "2023-12-18",
      "open": "33.40",
      "high": "33.8057",
      "low": "32.98",
      "close": "33.71",
      "volume": "1262852"
    },
    {
      "date": "2023-12-19",
      "open": "33.77",
      "high": "33.96",
      "low": "33.40",
      "close": "33.79",
      "volume": "1444449"
    },
    {
      "date": "2023-12-20",
      "open": "33.51",
      "high": "33.92",
      "low": "32.65",
      "close": "32.67",
      "volume": "877353"
    },
    {
      "date": "2023-12-21",
      "open": "33.52",
      "high": "33.58",
      "low": "32.90",
      "close": "33.32",
      "volume": "896713"
    },
    {
      "date": "2023-12-22",
      "open": "33.62",
      "high": "34.03",
      "low": "33.30",
      "close": "33.61",
      "volume": "616395"
    },
    {
      "date": "2023-12-26",
      "open": "33.81",
      "high": "34.44",
      "low": "33.7901",
      "close": "34.18",
      "volume": "612182"
    },
    {
      "date": "2023-12-27",
      "open": "34.31",
      "high": "34.3711",
      "low": "33.955",
      "close": "34.05",
      "volume": "586460"
    },
    {
      "date": "2023-12-28",
      "open": "34.09",
      "high": "34.32",
      "low": "33.75",
      "close": "33.79",
      "volume": "612112"
    },
    {
      "date": "2023-12-29",
      "open": "33.74",
      "high": "33.93",
      "low": "33.23",
      "close": "33.27",
      "volume": "650057"
    },
    {
      "date": "2024-01-02",
      "open": "32.75",
      "high": "32.87",
      "low": "31.63",
      "close": "32.00",
      "volume": "872578"
    },
    {
      "date": "2024-01-03",
      "open": "31.43",
      "high": "31.43",
      "low": "30.58",
      "close": "30.75",
      "volume": "965045"
    },
    {
      "date": "2024-01-04",
      "open": "30.47",
      "high": "30.73",
      "low": "30.07",
      "close": "30.26",
      "volume": "966000"
    },
    {
      "date": "2024-01-05",
      "open": "30.21",
      "high": "30.52",
      "low": "30.04",
      "close": "30.28",
      "volume": "746140"
    },
    {
      "date": "2024-01-08",
      "open": "30.50",
      "high": "31.28",
      "low": "30.3434",
      "close": "30.99",
      "volume": "1082695"
    },
    {
      "date": "2024-01-09",
      "open": "30.41",
      "high": "31.00",
      "low": "30.28",
      "close": "30.74",
      "volume": "796612"
    },
    {
      "date": "2024-01-10",
      "open": "30.70",
      "high": "30.76",
      "low": "29.81",
      "close": "30.40",
      "volume": "664373"
    },
    {
      "date": "2024-01-11",
      "open": "30.25",
      "high": "30.444",
      "low": "29.65",
      "close": "30.36",
      "volume": "805463"
    },
    {
      "date": "2024-01-12",
      "open": "30.59",
      "high": "30.688",
      "low": "29.83",
      "close": "30.12",
      "volume": "687892"
    },
    {
      "date": "2024-01-16",
      "open": "29.94",
      "high": "30.61",
      "low": "29.70",
      "close": "30.60",
      "volume": "1026460"
    },
    {
      "date": "2024-01-17",
      "open": "30.16",
      "high": "30.705",
      "low": "29.88",
      "close": "30.61",
      "volume": "935414"
    },
    {
      "date": "2024-01-18",
      "open": "31.48",
      "high": "32.0608",
      "low": "31.405",
      "close": "31.94",
      "volume": "770990"
    },
    {
      "date": "2024-01-19",
      "open": "32.32",
      "high": "32.69",
      "low": "31.67",
      "close": "32.63",
      "volume": "752387"
    },
    {
      "date": "2024-01-22",
      "open": "33.05",
      "high": "33.465",
      "low": "32.96",
      "close": "33.19",
      "volume": "737874"
    },
    {
      "date": "2024-01-23",
      "open": "33.40",
      "high": "33.79",
      "low": "33.10",
      "close": "33.37",
      "volume": "744561"
    },
    {
      "date": "2024-01-24",
      "open": "33.73",
      "high": "34.014",
      "low": "33.065",
      "close": "33.24",
      "volume": "708810"
    },
    {
      "date": "2024-01-25",
      "open": "34.04",
      "high": "34.37",
      "low": "33.425",
      "close": "33.82",
      "volume": "853201"
    },
    {
      "date": "2024-01-26",
      "open": "33.30",
      "high": "33.38",
      "low": "32.554",
      "close": "32.62",
      "volume": "590353"
    },
    {
      "date": "2024-01-29",
      "open": "32.67",
      "high": "33.12",
      "low": "32.575",
      "close": "33.06",
      "volume": "557574"
    },
    {
      "date": "2024-01-30",
      "open": "32.92",
      "high": "33.30",
      "low": "32.88",
      "close": "33.22",
      "volume": "744356"
    },
    {
      "date": "2024-01-31",
      "open": "32.73",
      "high": "32.73",
      "low": "31.50",
      "close": "31.66",
      "volume": "927676"
    },
    {
      "date": "2024-02-01",
      "open": "31.81",
      "high": "32.045",
      "low": "31.305",
      "close": "31.95",
      "volume": "802611"
    },
    {
      "date": "2024-02-02",
      "open": "31.53",
      "high": "32.25",
      "low": "31.51",
      "close": "31.96",
      "volume": "918354"
    },
    {
      "date": "2024-02-05",
      "open": "32.07",
      "high": "32.5799",
      "low": "31.79",
      "close": "32.31",
      "volume": "1748494"
    },
    {
      "date": "2024-02-06",
      "open": "31.40",
      "high": "31.40",
      "low": "28.84",
      "close": "30.69",
      "volume": "2472046"
    },
    {
      "date": "2024-02-07",
      "open": "30.96",
      "high": "30.96",
      "low": "29.495",
      "close": "29.58",
      "volume": "1351269"
    },
    {
      "date": "2024-02-08",
      "open": "29.81",
      "high": "30.798",
      "low": "29.67",
      "close": "30.17",
      "volume": "1509291"
    },
    {
      "date": "2024-02-09",
      "open": "30.42",
      "high": "31.36",
      "low": "30.08",
      "close": "31.20",
      "volume": "990339"
    },
    {
      "date": "2024-02-12",
      "open": "31.36",
      "high": "31.84",
      "low": "31.08",
      "close": "31.46",
      "volume": "858489"
    },
    {
      "date": "2024-02-13",
      "open": "30.04",
      "high": "30.49",
      "low": "29.46",
      "close": "29.91",
      "volume": "1337552"
    },
    {
      "date": "2024-02-14",
      "open": "30.52",
      "high": "30.77",
      "low": "30.09",
      "close": "30.56",
      "volume": "634526"
    },
    {
      "date": "2024-02-15",
      "open": "30.83",
      "high": "30.87",
      "low": "30.27",
      "close": "30.54",
      "volume": "716520"
    },
    {
      "date": "2024-02-16",
      "open": "30.58",
      "high": "30.6674",
      "low": "29.85",
      "close": "30.01",
      "volume": "718523"
    },
    {
      "date": "2024-02-20",
      "open": "29.81",
      "high": "29.92",
      "low": "29.351",
      "close": "29.75",
      "volume": "1035498"
    },
    {
      "date": "2024-02-21",
      "open": "29.41",
      "high": "30.14",
      "low": "29.28",
      "close": "30.12",
      "volume": "647974"
    },
    {
      "date": "2024-02-22",
      "open": "31.03",
      "high": "31.03",
      "low": "30.38",
      "close": "30.85",
      "volume": "932421"
    },
    {
      "date": "2024-02-23",
      "open": "30.93",
      "high": "30.93",
      "low": "30.47",
      "close": "30.59",
      "volume": "507370"
    },
    {
      "date": "2024-02-26",
      "open": "30.95",
      "high": "31.04",
      "low": "30.50",
      "close": "30.72",
      "volume": "569704"
    },
    {
      "date": "2024-02-27",
      "open": "30.87",
      "high": "30.895",
      "low": "30.40",
      "close": "30.51",
      "volume": "507478"
    },
    {
      "date": "2024-02-28",
      "open": "30.013",
      "high": "30.48",
      "low": "29.82",
      "close": "30.35",
      "volume": "609041"
    },
    {
      "date": "2024-02-29",
      "open": "30.69",
      "high": "31.13",
      "low": "30.50",
      "close": "31.02",
      "volume": "804453"
    },
    {
      "date": "2024-03-01",
      "open": "31.34",
      "high": "33.48",
      "low": "31.225",
      "close": "33.07",
      "volume": "1036238"
    },
    {
      "date": "2024-03-04",
      "open": "33.56",
      "high": "34.007",
      "low": "33.26",
      "close": "33.55",
      "volume": "935812"
    },
    {
      "date": "2024-03-05",
      "open": "33.15",
      "high": "33.5636",
      "low": "32.33",
      "close": "32.79",
      "volume": "770079"
    },
    {
      "date": "2024-03-06",
      "open": "33.44",
      "high": "35.47",
      "low": "33.34",
      "close": "35.16",
      "volume": "1260395"
    },
    {
      "date": "2024-03-07",
      "open": "35.63",
      "high": "37.00",
      "low": "35.50",
      "close": "36.09",
      "volume": "1072408"
    },
    {
      "date": "2024-03-08",
      "open": "36.44",
      "high": "36.765",
      "low": "34.74",
      "close": "34.90",
      "volume": "1008535"
    },
    {
      "date": "2024-03-11",
      "open": "33.94",
      "high": "34.23",
      "low": "33.0809",
      "close": "33.55",
      "volume": "999784"
    },
    {
      "date": "2024-03-12",
      "open": "33.71",
      "high": "34.22",
      "low": "33.22",
      "close": "34.03",
      "volume": "766303"
    },
    {
      "date": "2024-03-13",
      "open": "33.70",
      "high": "33.99",
      "low": "32.73",
      "close": "33.08",
      "volume": "775462"
    },
    {
      "date": "2024-03-14",
      "open": "32.62",
      "high": "32.93",
      "low": "31.176",
      "close": "31.46",
      "volume": "1667524"
    },
    {
      "date": "2024-03-15",
      "open": "31.11",
      "high": "31.64",
      "low": "30.89",
      "close": "31.25",
      "volume": "2475317"
    },
    {
      "date": "2024-03-18",
      "open": "31.62",
      "high": "31.93",
      "low": "31.01",
      "close": "31.04",
      "volume": "1045291"
    },
    {
      "date": "2024-03-19",
      "open": "30.81",
      "high": "31.30",
      "low": "30.53",
      "close": "31.03",
      "volume": "743924"
    },
    {
      "date": "2024-03-20",
      "open": "30.93",
      "high": "31.69",
      "low": "30.63",
      "close": "31.61",
      "volume": "680731"
    },
    {
      "date": "2024-03-21",
      "open": "32.37",
      "high": "32.565",
      "low": "31.60",
      "close": "31.67",
      "volume": "1121452"
    },
    {
      "date": "2024-03-22",
      "open": "31.70",
      "high": "31.98",
      "low": "31.52",
      "close": "31.65",
      "volume": "694926"
    },
    {
      "date": "2024-03-25",
      "open": "31.33",
      "high": "31.89",
      "low": "31.15",
      "close": "31.87",
      "volume": "659472"
    },
    {
      "date": "2024-03-26",
      "open": "32.15",
      "high": "32.33",
      "low": "31.52",
      "close": "31.56",
      "volume": "784730"
    },
    {
      "date": "2024-03-27",
      "open": "31.93",
      "high": "32.74",
      "low": "31.66",
      "close": "32.73",
      "volume": "618048"
    },
    {
      "date": "2024-03-28",
      "open": "32.73",
      "high": "32.81",
      "low": "31.98",
      "close": "32.24",
      "volume": "682818"
    },
    {
      "date": "2024-04-01",
      "open": "32.16",
      "high": "32.94",
      "low": "31.80",
      "close": "31.81",
      "volume": "564645"
    },
    {
      "date": "2024-04-02",
      "open": "31.14",
      "high": "31.29",
      "low": "30.75",
      "close": "30.98",
      "volume": "669064"
    },
    {
      "date": "2024-04-03",
      "open": "30.38",
      "high": "31.655",
      "low": "30.38",
      "close": "31.33",
      "volume": "702733"
    },
    {
      "date": "2024-04-04",
      "open": "31.96",
      "high": "32.025",
      "low": "30.56",
      "close": "30.68",
      "volume": "518462"
    },
    {
      "date": "2024-04-05",
      "open": "30.87",
      "high": "30.98",
      "low": "30.53",
      "close": "30.82",
      "volume": "670019"
    },
    {
      "date": "2024-04-08",
      "open": "31.29",
      "high": "31.78",
      "low": "31.15",
      "close": "31.34",
      "volume": "478666"
    },
    {
      "date": "2024-04-09",
      "open": "32.30",
      "high": "34.10",
      "low": "32.16",
      "close": "33.75",
      "volume": "2577152"
    },
    {
      "date": "2024-04-10",
      "open": "32.93",
      "high": "33.17",
      "low": "32.09",
      "close": "32.41",
      "volume": "1261485"
    },
    {
      "date": "2024-04-11",
      "open": "32.60",
      "high": "33.93",
      "low": "32.27",
      "close": "33.55",
      "volume": "1058654"
    },
    {
      "date": "2024-04-12",
      "open": "32.85",
      "high": "33.36",
      "low": "32.28",
      "close": "32.37",
      "volume": "800186"
    },
    {
      "date": "2024-04-15",
      "open": "32.87",
      "high": "32.87",
      "low": "31.1691",
      "close": "31.30",
      "volume": "750831"
    },
    {
      "date": "2024-04-16",
      "open": "31.08",
      "high": "31.61",
      "low": "30.76",
      "close": "31.21",
      "volume": "733852"
    },
    {
      "date": "2024-04-17",
      "open": "31.25",
      "high": "31.26",
      "low": "29.81",
      "close": "30.10",
      "volume": "892731"
    },
    {
      "date": "2024-04-18",
      "open": "29.78",
      "high": "29.95",
      "low": "28.89",
      "close": "28.97",
      "volume": "1035346"
    },
    {
      "date": "2024-04-19",
      "open": "28.88",
      "high": "29.635",
      "low": "28.145",
      "close": "28.50",
      "volume": "1225392"
    },
    {
      "date": "2024-04-22",
      "open": "28.65",
      "high": "29.24",
      "low": "28.43",
      "close": "28.96",
      "volume": "737627"
    },
    {
      "date": "2024-04-23",
      "open": "29.04",
      "high": "29.79",
      "low": "28.80",
      "close": "29.46",
      "volume": "748026"
    },
    {
      "date": "2024-04-24",
      "open": "30.03",
      "high": "30.45",
      "low": "29.55",
      "close": "29.86",
      "volume": "804298"
    },
    {
      "date": "2024-04-25",
      "open": "29.80",
      "high": "30.455",
      "low": "29.62",
      "close": "30.09",
      "volume": "969429"
    },
    {
      "date": "2024-04-26",
      "open": "30.13",
      "high": "30.90",
      "low": "30.10",
      "close": "30.62",
      "volume": "739935"
    },
    {
      "date": "2024-04-29",
      "open": "30.70",
      "high": "31.65",
      "low": "30.70",
      "close": "31.47",
      "volume": "1465000"
    },
    {
      "date": "2024-04-30",
      "open": "35.03",
      "high": "35.95",
      "low": "32.29",
      "close": "32.35",
      "volume": "2916404"
    },
    {
      "date": "2024-05-01",
      "open": "32.03",
      "high": "32.08",
      "low": "30.04",
      "close": "30.33",
      "volume": "2153887"
    },
    {
      "date": "2024-05-02",
      "open": "30.90",
      "high": "31.80",
      "low": "30.505",
      "close": "31.66",
      "volume": "1357936"
    },
    {
      "date": "2024-05-03",
      "open": "32.63",
      "high": "33.459",
      "low": "32.13",
      "close": "32.34",
      "volume": "1060711"
    },
    {
      "date": "2024-05-06",
      "open": "32.58",
      "high": "32.9736",
      "low": "32.08",
      "close": "32.37",
      "volume": "1035847"
    },
    {
      "date": "2024-05-07",
      "open": "32.62",
      "high": "33.49",
      "low": "32.5108",
      "close": "32.78",
      "volume": "961319"
    },
    {
      "date": "2024-05-08",
      "open": "32.49",
      "high": "32.66",
      "low": "32.13",
      "close": "32.54",
      "volume": "689221"
    },
    {
      "date": "2024-05-09",
      "open": "32.54",
      "high": "32.76",
      "low": "32.17",
      "close": "32.63",
      "volume": "551647"
    },
    {
      "date": "2024-05-10",
      "open": "32.84",
      "high": "33.10",
      "low": "32.33",
      "close": "32.63",
      "volume": "420252"
    },
    {
      "date": "2024-05-13",
      "open": "32.85",
      "high": "33.25",
      "low": "32.50",
      "close": "32.69",
      "volume": "633909"
    },
    {
      "date": "2024-05-14",
      "open": "32.96",
      "high": "33.355",
      "low": "32.72",
      "close": "33.30",
      "volume": "582235"
    },
    {
      "date": "2024-05-15",
      "open": "33.73",
      "high": "33.86",
      "low": "33.00",
      "close": "33.78",
      "volume": "652373"
    },
    {
      "date": "2024-05-16",
      "open": "33.53",
      "high": "33.7198",
      "low": "32.93",
      "close": "32.95",
      "volume": "612634"
    },
    {
      "date": "2024-05-17",
      "open": "33.18",
      "high": "33.31",
      "low": "32.30",
      "close": "32.68",
      "volume": "532398"
    },
    {
      "date": "2024-05-20",
      "open": "32.76",
      "high": "33.8699",
      "low": "32.76",
      "close": "33.13",
      "volume": "841790"
    },
    {
      "date": "2024-05-21",
      "open": "32.58",
      "high": "33.05",
      "low": "32.50",
      "close": "32.80",
      "volume": "832274"
    },
    {
      "date": "2024-05-22",
      "open": "32.99",
      "high": "33.26",
      "low": "32.42",
      "close": "33.22",
      "volume": "883571"
    },
    {
      "date": "2024-05-23",
      "open": "33.97",
      "high": "34.10",
      "low": "32.345",
      "close": "32.59",
      "volume": "825862"
    },
    {
      "date": "2024-05-24",
      "open": "32.87",
      "high": "33.26",
      "low": "32.62",
      "close": "33.10",
      "volume": "629034"
    },
    {
      "date": "2024-05-28",
      "open": "33.39",
      "high": "33.8899",
      "low": "32.83",
      "close": "33.46",
      "volume": "657181"
    },
    {
      "date": "2024-05-29",
      "open": "32.88",
      "high": "33.11",
      "low": "32.52",
      "close": "32.53",
      "volume": "588956"
    },
    {
      "date": "2024-05-30",
      "open": "32.63",
      "high": "33.19",
      "low": "32.43",
      "close": "32.64",
      "volume": "844312"
    },
    {
      "date": "2024-05-31",
      "open": "32.73",
      "high": "33.06",
      "low": "31.60",
      "close": "32.59",
      "volume": "1120630"
    },
    {
      "date": "2024-06-03",
      "open": "32.95",
      "high": "33.00",
      "low": "31.67",
      "close": "32.32",
      "volume": "810781"
    },
    {
      "date": "2024-06-04",
      "open": "32.04",
      "high": "32.05",
      "low": "31.34",
      "close": "31.56",
      "volume": "903136"
    },
    {
      "date": "2024-06-05",
      "open": "32.19",
      "high": "33.36",
      "low": "32.02",
      "close": "33.21",
      "volume": "979294"
    },
    {
      "date": "2024-06-06",
      "open": "33.13",
      "high": "33.29",
      "low": "32.53",
      "close": "32.97",
      "volume": "676790"
    },
    {
      "date": "2024-06-07",
      "open": "32.67",
      "high": "33.115",
      "low": "32.38",
      "close": "32.96",
      "volume": "740933"
    },
    {
      "date": "2024-06-10",
      "open": "32.40",
      "high": "34.68",
      "low": "32.38",
      "close": "34.16",
      "volume": "1163247"
    },
    {
      "date": "2024-06-11",
      "open": "34.05",
      "high": "34.3705",
      "low": "33.46",
      "close": "34.06",
      "volume": "851760"
    },
    {
      "date": "2024-06-12",
      "open": "35.08",
      "high": "36.34",
      "low": "35.08",
      "close": "35.62",
      "volume": "1160651"
    },
    {
      "date": "2024-06-13",
      "open": "35.29",
      "high": "35.54",
      "low": "34.62",
      "close": "35.08",
      "volume": "841143"
    },
    {
      "date": "2024-06-14",
      "open": "34.37",
      "high": "34.91",
      "low": "33.895",
      "close": "34.86",
      "volume": "929302"
    },
    {
      "date": "2024-06-17",
      "open": "34.92",
      "high": "36.83",
      "low": "34.59",
      "close": "36.67",
      "volume": "1729567"
    },
    {
      "date": "2024-06-18",
      "open": "36.68",
      "high": "40.575",
      "low": "36.67",
      "close": "40.09",
      "volume": "3614677"
    },
    {
      "date": "2024-06-20",
      "open": "40.205",
      "high": "40.53",
      "low": "39.11",
      "close": "39.38",
      "volume": "2498856"
    },
    {
      "date": "2024-06-21",
      "open": "38.80",
      "high": "39.175",
      "low": "37.5808",
      "close": "38.36",
      "volume": "2973318"
    },
    {
      "date": "2024-06-24",
      "open": "38.00",
      "high": "38.9399",
      "low": "37.18",
      "close": "37.23",
      "volume": "1930788"
    },
    {
      "date": "2024-06-25",
      "open": "37.50",
      "high": "39.19",
      "low": "36.87",
      "close": "39.17",
      "volume": "1925324"
    },
    {
      "date": "2024-06-26",
      "open": "38.96",
      "high": "40.12",
      "low": "38.65",
      "close": "39.09",
      "volume": "2079982"
    },
    {
      "date": "2024-06-27",
      "open": "39.29",
      "high": "39.52",
      "low": "38.75",
      "close": "38.86",
      "volume": "1508769"
    },
    {
      "date": "2024-06-28",
      "open": "39.33",
      "high": "40.9278",
      "low": "39.11",
      "close": "40.02",
      "volume": "16915280"
    },
    {
      "date": "2024-07-01",
      "open": "40.40",
      "high": "41.86",
      "low": "39.59",
      "close": "40.24",
      "volume": "1915086"
    },
    {
      "date": "2024-07-02",
      "open": "40.06",
      "high": "41.256",
      "low": "40.06",
      "close": "40.22",
      "volume": "1256865"
    },
    {
      "date": "2024-07-03",
      "open": "40.22",
      "high": "40.4338",
      "low": "39.71",
      "close": "40.30",
      "volume": "1120070"
    },
    {
      "date": "2024-07-05",
      "open": "40.32",
      "high": "40.49",
      "low": "39.45",
      "close": "40.06",
      "volume": "1312400"
    },
    {
      "date": "2024-07-08",
      "open": "40.53",
      "high": "41.15",
      "low": "40.34",
      "close": "40.75",
      "volume": "1165420"
    },
    {
      "date": "2024-07-09",
      "open": "40.81",
      "high": "42.13",
      "low": "40.81",
      "close": "41.94",
      "volume": "1797560"
    },
    {
      "date": "2024-07-10",
      "open": "42.24",
      "high": "43.61",
      "low": "42.05",
      "close": "43.42",
      "volume": "1655453"
    },
    {
      "date": "2024-07-11",
      "open": "44.00",
      "high": "44.09",
      "low": "41.91",
      "close": "41.94",
      "volume": "1647594"
    },
    {
      "date": "2024-07-12",
      "open": "42.22",
      "high": "43.00",
      "low": "41.57",
      "close": "42.12",
      "volume": "1135864"
    },
    {
      "date": "2024-07-15",
      "open": "42.85",
      "high": "43.66",
      "low": "42.16",
      "close": "42.93",
      "volume": "1622465"
    },
    {
      "date": "2024-07-16",
      "open": "43.19",
      "high": "44.86",
      "low": "42.62",
      "close": "44.68",
      "volume": "1575603"
    },
    {
      "date": "2024-07-17",
      "open": "41.43",
      "high": "42.50",
      "low": "41.02",
      "close": "41.22",
      "volume": "2135227"
    },
    {
      "date": "2024-07-18",
      "open": "41.75",
      "high": "42.12",
      "low": "40.53",
      "close": "41.41",
      "volume": "1457948"
    },
    {
      "date": "2024-07-19",
      "open": "41.31",
      "high": "41.39",
      "low": "39.685",
      "close": "39.77",
      "volume": "1323038"
    },
    {
      "date": "2024-07-22",
      "open": "40.65",
      "high": "41.32",
      "low": "40.2201",
      "close": "41.19",
      "volume": "958140"
    },
    {
      "date": "2024-07-23",
      "open": "40.75",
      "high": "41.53",
      "low": "40.58",
      "close": "41.09",
      "volume": "917647"
    },
    {
      "date": "2024-07-24",
      "open": "40.37",
      "high": "40.39",
      "low": "38.90",
      "close": "38.96",
      "volume": "1037634"
    },
    {
      "date": "2024-07-25",
      "open": "38.45",
      "high": "39.65",
      "low": "37.25",
      "close": "38.18",
      "volume": "1930404"
    },
    {
      "date": "2024-07-26",
      "open": "39.05",
      "high": "39.1481",
      "low": "37.67",
      "close": "38.15",
      "volume": "1128825"
    },
    {
      "date": "2024-07-29",
      "open": "38.56",
      "high": "39.48",
      "low": "37.355",
      "close": "37.60",
      "volume": "2859783"
    },
    {
      "date": "2024-07-30",
      "open": "34.97",
      "high": "35.855",
      "low": "29.40",
      "close": "30.51",
      "volume": "6442272"
    },
    {
      "date": "2024-07-31",
      "open": "31.82",
      "high": "32.71",
      "low": "31.43",
      "close": "32.66",
      "volume": "2801347"
    },
    {
      "date": "2024-08-01",
      "open": "31.79",
      "high": "32.52",
      "low": "29.42",
      "close": "30.01",
      "volume": "2507367"
    },
    {
      "date": "2024-08-02",
      "open": "28.80",
      "high": "29.26",
      "low": "28.02",
      "close": "28.63",
      "volume": "2620537"
    },
    {
      "date": "2024-08-05",
      "open": "26.90",
      "high": "29.02",
      "low": "26.5966",
      "close": "28.09",
      "volume": "1910155"
    },
    {
      "date": "2024-08-06",
      "open": "28.21",
      "high": "29.245",
      "low": "27.78",
      "close": "28.59",
      "volume": "1820859"
    },
    {
      "date": "2024-08-07",
      "open": "29.61",
      "high": "29.82",
      "low": "28.165",
      "close": "28.53",
      "volume": "2032229"
    },
    {
      "date": "2024-08-08",
      "open": "29.46",
      "high": "30.56",
      "low": "28.81",
      "close": "30.39",
      "volume": "1423412"
    },
    {
      "date": "2024-08-09",
      "open": "30.44",
      "high": "31.87",
      "low": "30.42",
      "close": "31.75",
      "volume": "2840352"
    },
    {
      "date": "2024-08-12",
      "open": "31.62",
      "high": "31.80",
      "low": "31.08",
      "close": "31.44",
      "volume": "1799827"
    },
    {
      "date": "2024-08-13",
      "open": "31.99",
      "high": "32.24",
      "low": "31.44",
      "close": "32.16",
      "volume": "1324284"
    },
    {
      "date": "2024-08-14",
      "open": "32.64",
      "high": "32.64",
      "low": "31.37",
      "close": "31.83",
      "volume": "1312767"
    },
    {
      "date": "2024-08-15",
      "open": "32.50",
      "high": "33.08",
      "low": "32.16",
      "close": "32.87",
      "volume": "1166979"
    },
    {
      "date": "2024-08-16",
      "open": "32.11",
      "high": "32.8508",
      "low": "31.96",
      "close": "32.56",
      "volume": "910487"
    },
    {
      "date": "2024-08-19",
      "open": "32.975",
      "high": "33.125",
      "low": "31.85",
      "close": "33.07",
      "volume": "852913"
    },
    {
      "date": "2024-08-20",
      "open": "33.04",
      "high": "33.095",
      "low": "31.88",
      "close": "32.40",
      "volume": "1077107"
    },
    {
      "date": "2024-08-21",
      "open": "32.76",
      "high": "33.50",
      "low": "32.49",
      "close": "33.19",
      "volume": "1014159"
    },
    {
      "date": "2024-08-22",
      "open": "33.50",
      "high": "33.85",
      "low": "32.09",
      "close": "32.16",
      "volume": "1184586"
    },
    {
      "date": "2024-08-23",
      "open": "32.70",
      "high": "33.63",
      "low": "32.42",
      "close": "33.37",
      "volume": "1009011"
    },
    {
      "date": "2024-08-26",
      "open": "33.32",
      "high": "33.55",
      "low": "32.83",
      "close": "32.96",
      "volume": "957696"
    },
    {
      "date": "2024-08-27",
      "open": "32.70",
      "high": "33.15",
      "low": "32.195",
      "close": "33.04",
      "volume": "721208"
    },
    {
      "date": "2024-08-28",
      "open": "32.84",
      "high": "33.13",
      "low": "31.97",
      "close": "32.63",
      "volume": "983208"
    },
    {
      "date": "2024-08-29",
      "open": "32.59",
      "high": "33.69",
      "low": "32.53",
      "close": "32.73",
      "volume": "1043352"
    },
    {
      "date": "2024-08-30",
      "open": "33.51",
      "high": "33.51",
      "low": "32.45",
      "close": "32.90",
      "volume": "2291915"
    },
    {
      "date": "2024-09-03",
      "open": "32.23",
      "high": "32.23",
      "low": "29.4801",
      "close": "29.60",
      "volume": "1900382"
    },
    {
      "date": "2024-09-04",
      "open": "29.37",
      "high": "30.49",
      "low": "29.10",
      "close": "29.69",
      "volume": "1765554"
    },
    {
      "date": "2024-09-05",
      "open": "29.33",
      "high": "30.18",
      "low": "28.98",
      "close": "29.57",
      "volume": "1084737"
    },
    {
      "date": "2024-09-06",
      "open": "29.32",
      "high": "29.40",
      "low": "28.40",
      "close": "28.51",
      "volume": "1276489"
    },
    {
      "date": "2024-09-09",
      "open": "28.89",
      "high": "29.27",
      "low": "28.67",
      "close": "28.68",
      "volume": "1218743"
    },
    {
      "date": "2024-09-10",
      "open": "28.79",
      "high": "28.87",
      "low": "28.17",
      "close": "28.84",
      "volume": "928886"
    },
    {
      "date": "2024-09-11",
      "open": "28.97",
      "high": "30.19",
      "low": "28.64",
      "close": "30.12",
      "volume": "953196"
    },
    {
      "date": "2024-09-12",
      "open": "30.03",
      "high": "30.17",
      "low": "29.5567",
      "close": "29.82",
      "volume": "997551"
    },
    {
      "date": "2024-09-13",
      "open": "30.25",
      "high": "30.82",
      "low": "30.17",
      "close": "30.66",
      "volume": "958199"
    },
    {
      "date": "2024-09-16",
      "open": "30.00",
      "high": "30.415",
      "low": "29.59",
      "close": "30.33",
      "volume": "1211955"
    },
    {
      "date": "2024-09-17",
      "open": "30.86",
      "high": "30.91",
      "low": "30.315",
      "close": "30.69",
      "volume": "1187576"
    },
    {
      "date": "2024-09-18",
      "open": "30.92",
      "high": "31.46",
      "low": "30.20",
      "close": "30.24",
      "volume": "1247943"
    },
    {
      "date": "2024-09-19",
      "open": "31.15",
      "high": "32.11",
      "low": "31.12",
      "close": "31.65",
      "volume": "1690249"
    },
    {
      "date": "2024-09-20",
      "open": "31.96",
      "high": "32.20",
      "low": "30.93",
      "close": "30.96",
      "volume": "8056188"
    },
    {
      "date": "2024-09-23",
      "open": "31.02",
      "high": "31.29",
      "low": "30.58",
      "close": "31.02",
      "volume": "2103797"
    },
    {
      "date": "2024-09-24",
      "open": "31.41",
      "high": "31.66",
      "low": "30.24",
      "close": "30.40",
      "volume": "1688367"
    },
    {
      "date": "2024-09-25",
      "open": "30.28",
      "high": "31.065",
      "low": "30.28",
      "close": "30.74",
      "volume": "1485577"
    },
    {
      "date": "2024-09-26",
      "open": "32.07",
      "high": "32.26",
      "low": "30.91",
      "close": "31.91",
      "volume": "1452411"
    },
    {
      "date": "2024-09-27",
      "open": "32.14",
      "high": "32.468",
      "low": "30.81",
      "close": "30.89",
      "volume": "1350213"
    },
    {
      "date": "2024-09-30",
      "open": "30.56",
      "high": "31.01",
      "low": "30.25",
      "close": "30.60",
      "volume": "1142538"
    },
    {
      "date": "2024-10-01",
      "open": "30.52",
      "high": "30.60",
      "low": "29.05",
      "close": "29.12",
      "volume": "1246492"
    },
    {
      "date": "2024-10-02",
      "open": "29.41",
      "high": "30.1536",
      "low": "29.2379",
      "close": "29.71",
      "volume": "843377"
    },
    {
      "date": "2024-10-03",
      "open": "29.37",
      "high": "29.8044",
      "low": "29.015",
      "close": "29.09",
      "volume": "1383187"
    },
    {
      "date": "2024-10-04",
      "open": "30.69",
      "high": "31.08",
      "low": "30.05",
      "close": "30.50",
      "volume": "2238330"
    },
    {
      "date": "2024-10-07",
      "open": "30.16",
      "high": "30.55",
      "low": "29.78",
      "close": "30.08",
      "volume": "1125425"
    },
    {
      "date": "2024-10-08",
      "open": "29.99",
      "high": "30.312",
      "low": "29.7001",
      "close": "30.16",
      "volume": "1125794"
    },
    {
      "date": "2024-10-09",
      "open": "30.13",
      "high": "30.71",
      "low": "29.7975",
      "close": "30.51",
      "volume": "858070"
    },
    {
      "date": "2024-10-10",
      "open": "30.01",
      "high": "30.27",
      "low": "29.66",
      "close": "30.22",
      "volume": "1450331"
    },
    {
      "date": "2024-10-11",
      "open": "30.15",
      "high": "31.07",
      "low": "30.15",
      "close": "30.92",
      "volume": "752188"
    },
    {
      "date": "2024-10-14",
      "open": "31.25",
      "high": "31.67",
      "low": "31.1201",
      "close": "31.61",
      "volume": "723761"
    },
    {
      "date": "2024-10-15",
      "open": "31.45",
      "high": "31.72",
      "low": "29.96",
      "close": "29.98",
      "volume": "1407536"
    },
    {
      "date": "2024-10-16",
      "open": "30.72",
      "high": "30.78",
      "low": "30.02",
      "close": "30.48",
      "volume": "1080768"
    },
    {
      "date": "2024-10-17",
      "open": "31.46",
      "high": "31.57",
      "low": "30.89",
      "close": "30.95",
      "volume": "1351193"
    },
    {
      "date": "2024-10-18",
      "open": "31.20",
      "high": "31.21",
      "low": "30.355",
      "close": "30.53",
      "volume": "970744"
    },
    {
      "date": "2024-10-21",
      "open": "30.43",
      "high": "30.99",
      "low": "30.20",
      "close": "30.30",
      "volume": "1162436"
    },
    {
      "date": "2024-10-22",
      "open": "30.23",
      "high": "30.35",
      "low": "29.76",
      "close": "29.97",
      "volume": "865315"
    },
    {
      "date": "2024-10-23",
      "open": "29.80",
      "high": "30.15",
      "low": "29.07",
      "close": "29.48",
      "volume": "1108484"
    },
    {
      "date": "2024-10-24",
      "open": "29.75",
      "high": "29.93",
      "low": "29.15",
      "close": "29.37",
      "volume": "848700"
    },
    {
      "date": "2024-10-25",
      "open": "29.85",
      "high": "30.21",
      "low": "29.71",
      "close": "29.88",
      "volume": "1065125"
    },
    {
      "date": "2024-10-28",
      "open": "30.00",
      "high": "30.23",
      "low": "29.25",
      "close": "29.53",
      "volume": "2422688"
    },
    {
      "date": "2024-10-29",
      "open": "24.99",
      "high": "28.17",
      "low": "24.10",
      "close": "27.98",
      "volume": "5920528"
    },
    {
      "date": "2024-10-30",
      "open": "27.06",
      "high": "27.73",
      "low": "26.47",
      "close": "26.73",
      "volume": "2502070"
    },
    {
      "date": "2024-10-31",
      "open": "26.68",
      "high": "26.68",
      "low": "25.44",
      "close": "25.45",
      "volume": "2377687"
    },
    {
      "date": "2024-11-01",
      "open": "25.69",
      "high": "26.545",
      "low": "25.69",
      "close": "26.00",
      "volume": "1653543"
    },
    {
      "date": "2024-11-04",
      "open": "25.92",
      "high": "26.92",
      "low": "25.92",
      "close": "26.02",
      "volume": "1608935"
    },
    {
      "date": "2024-11-05",
      "open": "25.92",
      "high": "26.34",
      "low": "25.80",
      "close": "26.325",
      "volume": "1219987"
    },
    {
      "date": "2024-11-06",
      "open": "27.12",
      "high": "27.595",
      "low": "26.81",
      "close": "27.37",
      "volume": "1513989"
    },
    {
      "date": "2024-11-07",
      "open": "27.91",
      "high": "28.43",
      "low": "27.61",
      "close": "27.75",
      "volume": "1416821"
    },
    {
      "date": "2024-11-08",
      "open": "27.51",
      "high": "27.59",
      "low": "27.115",
      "close": "27.36",
      "volume": "1028119"
    },
    {
      "date": "2024-11-11",
      "open": "27.12",
      "high": "27.18",
      "low": "26.5924",
      "close": "27.10",
      "volume": "887501"
    },
    {
      "date": "2024-11-12",
      "open": "27.03",
      "high": "27.09",
      "low": "26.3004",
      "close": "26.48",
      "volume": "966097"
    },
    {
      "date": "2024-11-13",
      "open": "26.34",
      "high": "26.61",
      "low": "25.70",
      "close": "25.98",
      "volume": "1172229"
    },
    {
      "date": "2024-11-14",
      "open": "26.31",
      "high": "26.585",
      "low": "25.81",
      "close": "26.02",
      "volume": "1020806"
    },
    {
      "date": "2024-11-15",
      "open": "25.51",
      "high": "25.78",
      "low": "25.02",
      "close": "25.19",
      "volume": "1033713"
    },
    {
      "date": "2024-11-18",
      "open": "25.01",
      "high": "25.49",
      "low": "25.01",
      "close": "25.39",
      "volume": "1132108"
    },
    {
      "date": "2024-11-19",
      "open": "25.23",
      "high": "25.4497",
      "low": "25.09",
      "close": "25.37",
      "volume": "900580"
    },
    {
      "date": "2024-11-20",
      "open": "25.26",
      "high": "25.405",
      "low": "25.02",
      "close": "25.36",
      "volume": "853146"
    },
    {
      "date": "2024-11-21",
      "open": "25.57",
      "high": "26.47",
      "low": "25.45",
      "close": "26.35",
      "volume": "891629"
    },
    {
      "date": "2024-11-22",
      "open": "26.25",
      "high": "26.64",
      "low": "26.25",
      "close": "26.54",
      "volume": "801621"
    },
    {
      "date": "2024-11-25",
      "open": "26.89",
      "high": "27.35",
      "low": "26.78",
      "close": "26.89",
      "volume": "1247801"
    },
    {
      "date": "2024-11-26",
      "open": "27.06",
      "high": "27.10",
      "low": "26.15",
      "close": "26.28",
      "volume": "950462"
    },
    {
      "date": "2024-11-27",
      "open": "26.29",
      "high": "26.43",
      "low": "25.53",
      "close": "26.02",
      "volume": "802430"
    },
    {
      "date": "2024-11-29",
      "open": "26.30",
      "high": "26.77",
      "low": "26.2601",
      "close": "26.44",
      "volume": "511282"
    },
    {
      "date": "2024-12-02",
      "open": "26.51",
      "high": "27.38",
      "low": "26.395",
      "close": "27.28",
      "volume": "961462"
    },
    {
      "date": "2024-12-03",
      "open": "27.13",
      "high": "27.13",
      "low": "26.59",
      "close": "26.98",
      "volume": "1988358"
    },
    {
      "date": "2024-12-04",
      "open": "27.15",
      "high": "27.30",
      "low": "26.36",
      "close": "26.54",
      "volume": "1568114"
    },
    {
      "date": "2024-12-05",
      "open": "26.63",
      "high": "26.745",
      "low": "25.83",
      "close": "26.01",
      "volume": "1210366"
    },
    {
      "date": "2024-12-06",
      "open": "26.14",
      "high": "26.42",
      "low": "26.02",
      "close": "26.28",
      "volume": "810297"
    },
    {
      "date": "2024-12-09",
      "open": "26.28",
      "high": "27.28",
      "low": "26.255",
      "close": "26.79",
      "volume": "1518802"
    },
    {
      "date": "2024-12-10",
      "open": "26.82",
      "high": "26.82",
      "low": "26.02",
      "close": "26.06",
      "volume": "1241654"
    },
    {
      "date": "2024-12-11",
      "open": "26.29",
      "high": "26.84",
      "low": "26.18",
      "close": "26.69",
      "volume": "1594622"
    },
    {
      "date": "2024-12-12",
      "open": "26.37",
      "high": "26.58",
      "low": "26.07",
      "close": "26.38",
      "volume": "1055916"
    },
    {
      "date": "2024-12-13",
      "open": "26.69",
      "high": "26.94",
      "low": "26.29",
      "close": "26.54",
      "volume": "1451912"
    },
    {
      "date": "2024-12-16",
      "open": "26.55",
      "high": "27.29",
      "low": "26.47",
      "close": "26.98",
      "volume": "1334503"
    },
    {
      "date": "2024-12-17",
      "open": "26.93",
      "high": "27.22",
      "low": "26.41",
      "close": "26.62",
      "volume": "1302598"
    },
    {
      "date": "2024-12-18",
      "open": "26.93",
      "high": "27.47",
      "low": "25.28",
      "close": "25.55",
      "volume": "1550873"
    },
    {
      "date": "2024-12-19",
      "open": "25.62",
      "high": "25.94",
      "low": "25.0823",
      "close": "25.13",
      "volume": "1543412"
    },
    {
      "date": "2024-12-20",
      "open": "25.06",
      "high": "25.84",
      "low": "24.80",
      "close": "25.27",
      "volume": "4242155"
    },
    {
      "date": "2024-12-23",
      "open": "25.67",
      "high": "26.37",
      "low": "25.461",
      "close": "26.27",
      "volume": "924753"
    },
    {
      "date": "2024-12-24",
      "open": "26.29",
      "high": "26.59",
      "low": "26.06",
      "close": "26.47",
      "volume": "370666"
    },
    {
      "date": "2024-12-26",
      "open": "26.20",
      "high": "26.6577",
      "low": "26.02",
      "close": "26.40",
      "volume": "594708"
    },
    {
      "date": "2024-12-27",
      "open": "26.23",
      "high": "26.32",
      "low": "25.889",
      "close": "26.06",
      "volume": "615767"
    },
    {
      "date": "2024-12-30",
      "open": "25.60",
      "high": "26.03",
      "low": "25.36",
      "close": "25.79",
      "volume": "707468"
    },
    {
      "date": "2024-12-31",
      "open": "25.87",
      "high": "26.035",
      "low": "25.51",
      "close": "25.69",
      "volume": "931671"
    },
    {
      "date": "2025-01-02",
      "open": "26.14",
      "high": "26.68",
      "low": "25.87",
      "close": "26.01",
      "volume": "1291908"
    },
    {
      "date": "2025-01-03",
      "open": "26.26",
      "high": "26.71",
      "low": "25.965",
      "close": "26.53",
      "volume": "857415"
    },
    {
      "date": "2025-01-06",
      "open": "26.84",
      "high": "27.50",
      "low": "26.63",
      "close": "26.73",
      "volume": "1605023"
    },
    {
      "date": "2025-01-07",
      "open": "27.11",
      "high": "27.3299",
      "low": "26.42",
      "close": "26.56",
      "volume": "860536"
    },
    {
      "date": "2025-01-08",
      "open": "26.29",
      "high": "26.305",
      "low": "25.70",
      "close": "26.02",
      "volume": "774516"
    },
    {
      "date": "2025-01-10",
      "open": "25.71",
      "high": "25.775",
      "low": "25.27",
      "close": "25.58",
      "volume": "860714"
    },
    {
      "date": "2025-01-13",
      "open": "25.19",
      "high": "25.4793",
      "low": "24.95",
      "close": "25.42",
      "volume": "982098"
    },
    {
      "date": "2025-01-14",
      "open": "25.69",
      "high": "25.91",
      "low": "25.00",
      "close": "25.31",
      "volume": "887917"
    },
    {
      "date": "2025-01-15",
      "open": "25.95",
      "high": "26.05",
      "low": "25.27",
      "close": "25.28",
      "volume": "1732327"
    },
    {
      "date": "2025-01-16",
      "open": "25.82",
      "high": "26.42",
      "low": "25.44",
      "close": "25.46",
      "volume": "1354027"
    },
    {
      "date": "2025-01-17",
      "open": "26.09",
      "high": "26.28",
      "low": "25.46",
      "close": "25.91",
      "volume": "1580443"
    },
    {
      "date": "2025-01-21",
      "open": "26.17",
      "high": "27.70",
      "low": "26.15",
      "close": "26.72",
      "volume": "2620181"
    },
    {
      "date": "2025-01-22",
      "open": "26.87",
      "high": "27.31",
      "low": "26.47",
      "close": "26.53",
      "volume": "1165264"
    },
    {
      "date": "2025-01-23",
      "open": "26.04",
      "high": "26.3798",
      "low": "25.89",
      "close": "25.90",
      "volume": "1169197"
    },
    {
      "date": "2025-01-24",
      "open": "26.01",
      "high": "26.06",
      "low": "25.52",
      "close": "25.69",
      "volume": "1383078"
    },
    {
      "date": "2025-01-27",
      "open": "24.71",
      "high": "24.88",
      "low": "23.40",
      "close": "23.72",
      "volume": "2650454"
    },
    {
      "date": "2025-01-28",
      "open": "23.75",
      "high": "24.12",
      "low": "23.36",
      "close": "24.07",
      "volume": "1636872"
    },
    {
      "date": "2025-01-29",
      "open": "24.40",
      "high": "24.56",
      "low": "23.87",
      "close": "24.52",
      "volume": "1336823"
    },
    {
      "date": "2025-01-30",
      "open": "24.85",
      "high": "25.14",
      "low": "24.56",
      "close": "24.87",
      "volume": "1330636"
    },
    {
      "date": "2025-01-31",
      "open": "25.06",
      "high": "25.38",
      "low": "24.47",
      "close": "24.61",
      "volume": "1419184"
    },
    {
      "date": "2025-02-03",
      "open": "24.00",
      "high": "24.305",
      "low": "23.33",
      "close": "23.975",
      "volume": "1234350"
    },
    {
      "date": "2025-02-04",
      "open": "24.02",
      "high": "24.39",
      "low": "23.87",
      "close": "24.26",
      "volume": "998945"
    },
    {
      "date": "2025-02-05",
      "open": "24.29",
      "high": "24.97",
      "low": "24.08",
      "close": "24.90",
      "volume": "1132751"
    },
    {
      "date": "2025-02-06",
      "open": "24.77",
      "high": "24.98",
      "low": "24.47",
      "close": "24.60",
      "volume": "1097645"
    },
    {
      "date": "2025-02-07",
      "open": "24.72",
      "high": "24.95",
      "low": "24.17",
      "close": "24.33",
      "volume": "1377729"
    },
    {
      "date": "2025-02-10",
      "open": "24.52",
      "high": "24.9577",
      "low": "24.19",
      "close": "24.36",
      "volume": "2725723"
    },
    {
      "date": "2025-02-11",
      "open": "22.27",
      "high": "23.17",
      "low": "21.59",
      "close": "21.595",
      "volume": "5336029"
    },
    {
      "date": "2025-02-12",
      "open": "21.50",
      "high": "22.18",
      "low": "21.46",
      "close": "21.845",
      "volume": "3511375"
    },
    {
      "date": "2025-02-13",
      "open": "21.91",
      "high": "22.24",
      "low": "21.80",
      "close": "22.19",
      "volume": "1929542"
    },
    {
      "date": "2025-02-14",
      "open": "22.19",
      "high": "22.57",
      "low": "21.84",
      "close": "22.51",
      "volume": "2011374"
    },
    {
      "date": "2025-02-18",
      "open": "22.72",
      "high": "23.149",
      "low": "22.3449",
      "close": "22.89",
      "volume": "1963108"
    },
    {
      "date": "2025-02-19",
      "open": "22.80",
      "high": "23.18",
      "low": "22.695",
      "close": "22.72",
      "volume": "1413499"
    },
    {
      "date": "2025-02-20",
      "open": "22.85",
      "high": "23.30",
      "low": "22.85",
      "close": "23.01",
      "volume": "1509856"
    },
    {
      "date": "2025-02-21",
      "open": "23.15",
      "high": "23.15",
      "low": "22.10",
      "close": "22.24",
      "volume": "1165834"
    },
    {
      "date": "2025-02-24",
      "open": "22.37",
      "high": "22.52",
      "low": "21.95",
      "close": "21.95",
      "volume": "1665850"
    },
    {
      "date": "2025-02-25",
      "open": "21.95",
      "high": "22.195",
      "low": "21.57",
      "close": "21.72",
      "volume": "1881373"
    },
    {
      "date": "2025-02-26",
      "open": "22.18",
      "high": "22.47",
      "low": "21.92",
      "close": "22.14",
      "volume": "1857519"
    },
    {
      "date": "2025-02-27",
      "open": "22.86",
      "high": "22.86",
      "low": "20.95",
      "close": "20.98",
      "volume": "1764891"
    },
    {
      "date": "2025-02-28",
      "open": "20.88",
      "high": "21.34",
      "low": "20.56",
      "close": "21.10",
      "volume": "2395642"
    },
    {
      "date": "2025-03-03",
      "open": "21.31",
      "high": "21.45",
      "low": "20.11",
      "close": "20.27",
      "volume": "2729453"
    },
    {
      "date": "2025-03-04",
      "open": "20.30",
      "high": "20.97",
      "low": "19.93",
      "close": "20.40",
      "volume": "3460178"
    },
    {
      "date": "2025-03-05",
      "open": "20.69",
      "high": "20.77",
      "low": "20.04",
      "close": "20.72",
      "volume": "2299272"
    },
    {
      "date": "2025-03-06",
      "open": "20.11",
      "high": "20.47",
      "low": "19.74",
      "close": "19.95",
      "volume": "2679576"
    },
    {
      "date": "2025-03-07",
      "open": "20.16",
      "high": "20.8063",
      "low": "19.6501",
      "close": "20.74",
      "volume": "2833659"
    },
    {
      "date": "2025-03-10",
      "open": "20.27",
      "high": "20.52",
      "low": "19.76",
      "close": "19.82",
      "volume": "1897250"
    },
    {
      "date": "2025-03-11",
      "open": "19.72",
      "high": "19.80",
      "low": "19.01",
      "close": "19.23",
      "volume": "2408963"
    },
    {
      "date": "2025-03-12",
      "open": "19.57",
      "high": "19.628",
      "low": "19.1932",
      "close": "19.42",
      "volume": "1911258"
    },
    {
      "date": "2025-03-13",
      "open": "19.29",
      "high": "19.63",
      "low": "18.87",
      "close": "18.99",
      "volume": "1879220"
    },
    {
      "date": "2025-03-14",
      "open": "19.115",
      "high": "19.64",
      "low": "19.105",
      "close": "19.61",
      "volume": "1856722"
    },
    {
      "date": "2025-03-17",
      "open": "19.29",
      "high": "19.80",
      "low": "19.13",
      "close": "19.59",
      "volume": "2441643"
    },
    {
      "date": "2025-03-18",
      "open": "19.42",
      "high": "19.64",
      "low": "19.185",
      "close": "19.55",
      "volume": "1353037"
    },
    {
      "date": "2025-03-19",
      "open": "19.62",
      "high": "19.94",
      "low": "19.30",
      "close": "19.57",
      "volume": "1727805"
    },
    {
      "date": "2025-03-20",
      "open": "19.37",
      "high": "19.69",
      "low": "19.25",
      "close": "19.42",
      "volume": "1606536"
    },
    {
      "date": "2025-03-21",
      "open": "19.08",
      "high": "19.515",
      "low": "18.925",
      "close": "19.42",
      "volume": "14880420"
    },
    {
      "date": "2025-03-24",
      "open": "19.86",
      "high": "20.155",
      "low": "19.71",
      "close": "19.88",
      "volume": "2563995"
    },
    {
      "date": "2025-03-25",
      "open": "19.80",
      "high": "20.035",
      "low": "19.58",
      "close": "19.69",
      "volume": "1718966"
    },
    {
      "date": "2025-03-26",
      "open": "19.58",
      "high": "19.89",
      "low": "19.215",
      "close": "19.36",
      "volume": "1727035"
    },
    {
      "date": "2025-03-27",
      "open": "19.22",
      "high": "19.33",
      "low": "18.20",
      "close": "18.32",
      "volume": "3872251"
    },
    {
      "date": "2025-03-28",
      "open": "18.30",
      "high": "18.54",
      "low": "18.22",
      "close": "18.30",
      "volume": "2932529"
    },
    {
      "date": "2025-03-31",
      "open": "18.00",
      "high": "18.16",
      "low": "17.605",
      "close": "18.06",
      "volume": "2144968"
    },
    {
      "date": "2025-04-01",
      "open": "17.99",
      "high": "18.37",
      "low": "17.74",
      "close": "18.11",
      "volume": "3336325"
    },
    {
      "date": "2025-04-02",
      "open": "17.88",
      "high": "18.665",
      "low": "17.82",
      "close": "18.63",
      "volume": "4663908"
    },
    {
      "date": "2025-04-03",
      "open": "17.70",
      "high": "17.95",
      "low": "15.84",
      "close": "15.845",
      "volume": "5379278"
    },
    {
      "date": "2025-04-04",
      "open": "15.39",
      "high": "15.44",
      "low": "14.07",
      "close": "14.88",
      "volume": "3751451"
    },
    {
      "date": "2025-04-07",
      "open": "14.46",
      "high": "16.36",
      "low": "14.03",
      "close": "15.37",
      "volume": "3652727"
    },
    {
      "date": "2025-04-08",
      "open": "15.91",
      "high": "16.165",
      "low": "14.585",
      "close": "14.92",
      "volume": "4693645"
    },
    {
      "date": "2025-04-09",
      "open": "15.08",
      "high": "17.98",
      "low": "14.86",
      "close": "17.98",
      "volume": "4083810"
    },
    {
      "date": "2025-04-10",
      "open": "17.00",
      "high": "17.145",
      "low": "15.54",
      "close": "15.99",
      "volume": "2689908"
    },
    {
      "date": "2025-04-11",
      "open": "16.01",
      "high": "16.59",
      "low": "15.61",
      "close": "16.54",
      "volume": "2409828"
    },
    {
      "date": "2025-04-14",
      "open": "17.255",
      "high": "17.49",
      "low": "16.57",
      "close": "16.98",
      "volume": "2529241"
    },
    {
      "date": "2025-04-15",
      "open": "17.18",
      "high": "17.305",
      "low": "16.91",
      "close": "17.08",
      "volume": "1529138"
    },
    {
      "date": "2025-04-16",
      "open": "16.315",
      "high": "16.60",
      "low": "15.64",
      "close": "16.15",
      "volume": "2037327"
    },
    {
      "date": "2025-04-17",
      "open": "16.04",
      "high": "16.22",
      "low": "15.87",
      "close": "15.97",
      "volume": "1690263"
    },
    {
      "date": "2025-04-21",
      "open": "15.24",
      "high": "15.92",
      "low": "15.24",
      "close": "15.89",
      "volume": "2671398"
    },
    {
      "date": "2025-04-22",
      "open": "16.08",
      "high": "16.25",
      "low": "15.715",
      "close": "15.96",
      "volume": "1789764"
    },
    {
      "date": "2025-04-23",
      "open": "16.92",
      "high": "17.18",
      "low": "16.25",
      "close": "16.40",
      "volume": "2524451"
    },
    {
      "date": "2025-04-24",
      "open": "16.88",
      "high": "17.39",
      "low": "16.58",
      "close": "17.39",
      "volume": "2304522"
    },
    {
      "date": "2025-04-25",
      "open": "17.05",
      "high": "17.66",
      "low": "17.05",
      "close": "17.55",
      "volume": "2113788"
    },
    {
      "date": "2025-04-28",
      "open": "17.41",
      "high": "17.795",
      "low": "17.34",
      "close": "17.48",
      "volume": "2937209"
    },
    {
      "date": "2025-04-29",
      "open": "17.66",
      "high": "17.66",
      "low": "16.68",
      "close": "17.02",
      "volume": "3911681"
    },
    {
      "date": "2025-04-30",
      "open": "16.75",
      "high": "17.49",
      "low": "16.54",
      "close": "17.45",
      "volume": "2876009"
    },
    {
      "date": "2025-05-01",
      "open": "17.70",
      "high": "17.85",
      "low": "17.37",
      "close": "17.48",
      "volume": "2797152"
    },
    {
      "date": "2025-05-02",
      "open": "17.83",
      "high": "18.37",
      "low": "17.76",
      "close": "18.14",
      "volume": "1866907"
    },
    {
      "date": "2025-05-05",
      "open": "17.90",
      "high": "18.16",
      "low": "17.76",
      "close": "17.77",
      "volume": "1648893"
    },
    {
      "date": "2025-05-06",
      "open": "17.42",
      "high": "17.6555",
      "low": "17.25",
      "close": "17.48",
      "volume": "1572412"
    },
    {
      "date": "2025-05-07",
      "open": "17.49",
      "high": "17.755",
      "low": "17.18",
      "close": "17.62",
      "volume": "1592937"
    },
    {
      "date": "2025-05-08",
      "open": "17.82",
      "high": "18.24",
      "low": "17.59",
      "close": "18.00",
      "volume": "1481699"
    },
    {
      "date": "2025-05-09",
      "open": "18.07",
      "high": "18.21",
      "low": "17.89",
      "close": "18.16",
      "volume": "1728812"
    },
    {
      "date": "2025-05-12",
      "open": "19.05",
      "high": "19.89",
      "low": "19.025",
      "close": "19.63",
      "volume": "2676959"
    },
    {
      "date": "2025-05-13",
      "open": "19.64",
      "high": "20.155",
      "low": "19.58",
      "close": "20.05",
      "volume": "1926311"
    },
    {
      "date": "2025-05-14",
      "open": "20.12",
      "high": "20.28",
      "low": "19.885",
      "close": "20.09",
      "volume": "1536600"
    },
    {
      "date": "2025-05-15",
      "open": "19.73",
      "high": "20.0382",
      "low": "19.64",
      "close": "19.92",
      "volume": "1848178"
    },
    {
      "date": "2025-05-16",
      "open": "19.85",
      "high": "19.88",
      "low": "19.52",
      "close": "19.73",
      "volume": "1799094"
    },
    {
      "date": "2025-05-19",
      "open": "19.23",
      "high": "19.44",
      "low": "19.11",
      "close": "19.26",
      "volume": "1244240"
    },
    {
      "date": "2025-05-20",
      "open": "19.16",
      "high": "19.47",
      "low": "19.03",
      "close": "19.38",
      "volume": "1061828"
    },
    {
      "date": "2025-05-21",
      "open": "19.09",
      "high": "19.38",
      "low": "18.63",
      "close": "18.75",
      "volume": "1320045"
    },
    {
      "date": "2025-05-22",
      "open": "18.71",
      "high": "18.865",
      "low": "18.465",
      "close": "18.71",
      "volume": "1207501"
    },
    {
      "date": "2025-05-23",
      "open": "18.06",
      "high": "18.365",
      "low": "17.97",
      "close": "18.27",
      "volume": "1474290"
    },
    {
      "date": "2025-05-27",
      "open": "18.71",
      "high": "18.905",
      "low": "18.48",
      "close": "18.90",
      "volume": "2507686"
    },
    {
      "date": "2025-05-28",
      "open": "18.85",
      "high": "18.9428",
      "low": "18.435",
      "close": "18.48",
      "volume": "1798841"
    },
    {
      "date": "2025-05-29",
      "open": "18.92",
      "high": "18.92",
      "low": "18.4101",
      "close": "18.72",
      "volume": "1675144"
    },
    {
      "date": "2025-05-30",
      "open": "18.51",
      "high": "18.60",
      "low": "17.79",
      "close": "18.02",
      "volume": "3249242"
    },
    {
      "date": "2025-06-02",
      "open": "18.01",
      "high": "18.15",
      "low": "17.85",
      "close": "18.11",
      "volume": "1756788"
    },
    {
      "date": "2025-06-03",
      "open": "18.15",
      "high": "18.87",
      "low": "17.81",
      "close": "18.87",
      "volume": "2576025"
    },
    {
      "date": "2025-06-04",
      "open": "19.10",
      "high": "19.25",
      "low": "18.85",
      "close": "19.07",
      "volume": "1287746"
    },
    {
      "date": "2025-06-05",
      "open": "19.15",
      "high": "19.22",
      "low": "18.65",
      "close": "18.83",
      "volume": "1269523"
    },
    {
      "date": "2025-06-06",
      "open": "19.13",
      "high": "19.52",
      "low": "19.07",
      "close": "19.26",
      "volume": "1531786"
    },
    {
      "date": "2025-06-09",
      "open": "19.62",
      "high": "20.105",
      "low": "19.4343",
      "close": "19.87",
      "volume": "2468108"
    },
    {
      "date": "2025-06-10",
      "open": "20.00",
      "high": "20.665",
      "low": "19.95",
      "close": "20.45",
      "volume": "1764552"
    },
    {
      "date": "2025-06-11",
      "open": "20.62",
      "high": "20.65",
      "low": "20.02",
      "close": "20.32",
      "volume": "1611598"
    },
    {
      "date": "2025-06-12",
      "open": "20.22",
      "high": "20.515",
      "low": "20.20",
      "close": "20.39",
      "volume": "1271401"
    },
    {
      "date": "2025-06-13",
      "open": "19.94",
      "high": "20.25",
      "low": "19.82",
      "close": "19.89",
      "volume": "1570378"
    },
    {
      "date": "2025-06-16",
      "open": "20.07",
      "high": "20.60",
      "low": "20.02",
      "close": "20.45",
      "volume": "1261894"
    },
    {
      "date": "2025-06-17",
      "open": "20.31",
      "high": "20.745",
      "low": "20.19",
      "close": "20.32",
      "volume": "1308234"
    },
    {
      "date": "2025-06-18",
      "open": "20.43",
      "high": "20.54",
      "low": "20.13",
      "close": "20.36",
      "volume": "1934026"
    },
    {
      "date": "2025-06-20",
      "open": "20.58",
      "high": "20.68",
      "low": "19.7902",
      "close": "20.16",
      "volume": "2423212"
    },
    {
      "date": "2025-06-23",
      "open": "20.10",
      "high": "20.56",
      "low": "19.84",
      "close": "20.26",
      "volume": "1645082"
    },
    {
      "date": "2025-06-24",
      "open": "20.60",
      "high": "21.19",
      "low": "20.5031",
      "close": "20.96",
      "volume": "1851257"
    },
    {
      "date": "2025-06-25",
      "open": "21.13",
      "high": "21.20",
      "low": "20.89",
      "close": "21.01",
      "volume": "1700521"
    },
    {
      "date": "2025-06-26",
      "open": "21.17",
      "high": "21.23",
      "low": "20.9312",
      "close": "21.18",
      "volume": "1656165"
    },
    {
      "date": "2025-06-27",
      "open": "21.28",
      "high": "21.31",
      "low": "21.01",
      "close": "21.15",
      "volume": "2357277"
    },
    {
      "date": "2025-06-30",
      "open": "21.26",
      "high": "21.30",
      "low": "20.875",
      "close": "20.99",
      "volume": "1549925"
    },
    {
      "date": "2025-07-01",
      "open": "20.78",
      "high": "21.9138",
      "low": "20.71",
      "close": "21.48",
      "volume": "1991135"
    },
    {
      "date": "2025-07-02",
      "open": "21.50",
      "high": "22.40",
      "low": "21.425",
      "close": "22.30",
      "volume": "1821951"
    },
    {
      "date": "2025-07-03",
      "open": "22.38",
      "high": "22.45",
      "low": "22.01",
      "close": "22.23",
      "volume": "824796"
    },
    {
      "date": "2025-07-07",
      "open": "21.98",
      "high": "22.17",
      "low": "21.42",
      "close": "21.44",
      "volume": "1545783"
    },
    {
      "date": "2025-07-08",
      "open": "21.66",
      "high": "22.47",
      "low": "21.64",
      "close": "22.10",
      "volume": "1616458"
    },
    {
      "date": "2025-07-09",
      "open": "22.13",
      "high": "22.3766",
      "low": "21.76",
      "close": "22.06",
      "volume": "1179491"
    },
    {
      "date": "2025-07-10",
      "open": "22.17",
      "high": "22.23",
      "low": "21.78",
      "close": "21.89",
      "volume": "1319437"
    },
    {
      "date": "2025-07-11",
      "open": "21.62",
      "high": "21.995",
      "low": "21.51",
      "close": "21.86",
      "volume": "1286472"
    },
    {
      "date": "2025-07-14",
      "open": "21.63",
      "high": "21.63",
      "low": "20.96",
      "close": "21.32",
      "volume": "1405859"
    },
    {
      "date": "2025-07-15",
      "open": "21.85",
      "high": "21.91",
      "low": "21.51",
      "close": "21.56",
      "volume": "2259920"
    },
    {
      "date": "2025-07-16",
      "open": "21.47",
      "high": "21.47",
      "low": "20.59",
      "close": "21.23",
      "volume": "2125070"
    },
    {
      "date": "2025-07-17",
      "open": "21.17",
      "high": "21.72",
      "low": "21.05",
      "close": "21.64",
      "volume": "1430722"
    },
    {
      "date": "2025-07-18",
      "open": "21.78",
      "high": "21.81",
      "low": "21.3607",
      "close": "21.51",
      "volume": "1094203"
    },
    {
      "date": "2025-07-21",
      "open": "21.63",
      "high": "22.04",
      "low": "21.63",
      "close": "21.95",
      "volume": "1737783"
    },
    {
      "date": "2025-07-22",
      "open": "22.02",
      "high": "22.10",
      "low": "21.35",
      "close": "21.51",
      "volume": "1627453"
    },
    {
      "date": "2025-07-23",
      "open": "21.755",
      "high": "21.755",
      "low": "21.22",
      "close": "21.52",
      "volume": "1312365"
    },
    {
      "date": "2025-07-24",
      "open": "21.48",
      "high": "21.4999",
      "low": "21.02",
      "close": "21.14",
      "volume": "1699047"
    },
    {
      "date": "2025-07-25",
      "open": "21.03",
      "high": "21.22",
      "low": "20.9112",
      "close": "21.16",
      "volume": "1233794"
    },
    {
      "date": "2025-07-28",
      "open": "21.51",
      "high": "21.53",
      "low": "20.865",
      "close": "21.23",
      "volume": "4101951"
    },
    {
      "date": "2025-07-29",
      "open": "24.52",
      "high": "26.31",
      "low": "24.375",
      "close": "25.08",
      "volume": "9435078"
    },
    {
      "date": "2025-07-30",
      "open": "25.235",
      "high": "25.38",
      "low": "23.18",
      "close": "23.94",
      "volume": "4966505"
    },
    {
      "date": "2025-07-31",
      "open": "23.79",
      "high": "23.875",
      "low": "22.53",
      "close": "22.56",
      "volume": "3300751"
    },
    {
      "date": "2025-08-01",
      "open": "22.03",
      "high": "22.31",
      "low": "21.565",
      "close": "21.75",
      "volume": "2120412"
    },
    {
      "date": "2025-08-04",
      "open": "21.99",
      "high": "22.36",
      "low": "21.87",
      "close": "22.35",
      "volume": "2516397"
    },
    {
      "date": "2025-08-05",
      "open": "22.45",
      "high": "22.62",
      "low": "21.9602",
      "close": "22.17",
      "volume": "1855048"
    },
    {
      "date": "2025-08-06",
      "open": "22.41",
      "high": "22.4328",
      "low": "22.02",
      "close": "22.21",
      "volume": "2636920"
    },
    {
      "date": "2025-08-07",
      "open": "23.34",
      "high": "23.36",
      "low": "22.45",
      "close": "22.87",
      "volume": "3107981"
    },
    {
      "date": "2025-08-08",
      "open": "22.91",
      "high": "23.17",
      "low": "22.68",
      "close": "23.13",
      "volume": "2284895"
    },
    {
      "date": "2025-08-11",
      "open": "23.34",
      "high": "23.74",
      "low": "23.11",
      "close": "23.15",
      "volume": "2370097"
    },
    {
      "date": "2025-08-12",
      "open": "23.28",
      "high": "24.38",
      "low": "23.05",
      "close": "24.36",
      "volume": "2002949"
    },
    {
      "date": "2025-08-13",
      "open": "24.38",
      "high": "24.97",
      "low": "24.37",
      "close": "24.96",
      "volume": "1800008"
    },
    {
      "date": "2025-08-14",
      "open": "24.65",
      "high": "24.69",
      "low": "24.13",
      "close": "24.52",
      "volume": "1655530"
    },
    {
      "date": "2025-08-15",
      "open": "24.26",
      "high": "24.265",
      "low": "23.65",
      "close": "23.76",
      "volume": "1816047"
    },
    {
      "date": "2025-08-18",
      "open": "23.79",
      "high": "24.15",
      "low": "23.77",
      "close": "24.05",
      "volume": "1544871"
    },
    {
      "date": "2025-08-19",
      "open": "24.10",
      "high": "24.31",
      "low": "23.62",
      "close": "23.74",
      "volume": "1557511"
    },
    {
      "date": "2025-08-20",
      "open": "23.64",
      "high": "23.73",
      "low": "22.74",
      "close": "23.00",
      "volume": "1969129"
    },
    {
      "date": "2025-08-21",
      "open": "22.89",
      "high": "23.23",
      "low": "22.81",
      "close": "23.21",
      "volume": "1369542"
    },
    {
      "date": "2025-08-22",
      "open": "23.23",
      "high": "24.53",
      "low": "23.22",
      "close": "24.09",
      "volume": "2201700"
    },
    {
      "date": "2025-08-25",
      "open": "24.03",
      "high": "24.275",
      "low": "23.8811",
      "close": "24.15",
      "volume": "1279323"
    },
    {
      "date": "2025-08-26",
      "open": "24.17",
      "high": "24.525",
      "low": "24.14",
      "close": "24.36",
      "volume": "1768664"
    },
    {
      "date": "2025-08-27",
      "open": "24.47",
      "high": "24.61",
      "low": "24.27",
      "close": "24.58",
      "volume": "1557664"
    },
    {
      "date": "2025-08-28",
      "open": "24.585",
      "high": "24.795",
      "low": "24.44",
      "close": "24.66",
      "volume": "1460182"
    },
    {
      "date": "2025-08-29",
      "open": "24.54",
      "high": "24.6124",
      "low": "23.96",
      "close": "24.19",
      "volume": "1501003"
    },
    {
      "date": "2025-09-02",
      "open": "23.44",
      "high": "23.94",
      "low": "23.365",
      "close": "23.90",
      "volume": "1412047"
    },
    {
      "date": "2025-09-03",
      "open": "23.89",
      "high": "24.35",
      "low": "23.61",
      "close": "23.80",
      "volume": "2377101"
    },
    {
      "date": "2025-09-04",
      "open": "23.62",
      "high": "24.335",
      "low": "23.38",
      "close": "24.29",
      "volume": "1352371"
    },
    {
      "date": "2025-09-05",
      "open": "24.60",
      "high": "24.82",
      "low": "24.18",
      "close": "24.64",
      "volume": "2369607"
    },
    {
      "date": "2025-09-08",
      "open": "24.64",
      "high": "25.13",
      "low": "24.60",
      "close": "24.83",
      "volume": "2371910"
    },
    {
      "date": "2025-09-09",
      "open": "24.99",
      "high": "25.38",
      "low": "24.7812",
      "close": "24.87",
      "volume": "3273167"
    },
    {
      "date": "2025-09-10",
      "open": "25.37",
      "high": "25.37",
      "low": "24.60",
      "close": "24.79",
      "volume": "2847784"
    },
    {
      "date": "2025-09-11",
      "open": "24.90",
      "high": "25.41",
      "low": "24.86",
      "close": "25.38",
      "volume": "2527861"
    },
    {
      "date": "2025-09-12",
      "open": "25.34",
      "high": "25.595",
      "low": "24.97",
      "close": "25.46",
      "volume": "1630116"
    },
    {
      "date": "2025-09-15",
      "open": "25.87",
      "high": "26.00",
      "low": "25.5209",
      "close": "25.68",
      "volume": "1539280"
    },
    {
      "date": "2025-09-16",
      "open": "27.915",
      "high": "28.2199",
      "low": "26.4832",
      "close": "27.04",
      "volume": "3734644"
    },
    {
      "date": "2025-09-17",
      "open": "26.85",
      "high": "27.19",
      "low": "26.16",
      "close": "26.62",
      "volume": "2250419"
    },
    {
      "date": "2025-09-18",
      "open": "27.88",
      "high": "29.19",
      "low": "27.55",
      "close": "29.16",
      "volume": "4287652"
    },
    {
      "date": "2025-09-19",
      "open": "29.31",
      "high": "29.39",
      "low": "28.24",
      "close": "28.31",
      "volume": "5206847"
    },
    {
      "date": "2025-09-22",
      "open": "28.49",
      "high": "29.99",
      "low": "28.42",
      "close": "29.53",
      "volume": "3021846"
    },
    {
      "date": "2025-09-23",
      "open": "29.665",
      "high": "30.35",
      "low": "29.445",
      "close": "29.58",
      "volume": "2542671"
    },
    {
      "date": "2025-09-24",
      "open": "29.39",
      "high": "29.71",
      "low": "28.96",
      "close": "29.355",
      "volume": "1725397"
    },
    {
      "date": "2025-09-25",
      "open": "28.78",
      "high": "29.34",
      "low": "28.32",
      "close": "29.16",
      "volume": "1729800"
    },
    {
      "date": "2025-09-26",
      "open": "29.19",
      "high": "29.47",
      "low": "28.75",
      "close": "29.025",
      "volume": "1642599"
    },
    {
      "date": "2025-09-29",
      "open": "29.31",
      "high": "29.4499",
      "low": "28.50",
      "close": "28.52",
      "volume": "2411985"
    },
    {
      "date": "2025-09-30",
      "open": "28.47",
      "high": "28.81",
      "low": "28.0312",
      "close": "28.40",
      "volume": "2088624"
    },
    {
      "date": "2025-10-01",
      "open": "28.24",
      "high": "29.545",
      "low": "28.17",
      "close": "29.47",
      "volume": "2005860"
    },
    {
      "date": "2025-10-02",
      "open": "30.17",
      "high": "30.17",
      "low": "29.34",
      "close": "29.64",
      "volume": "1394962"
    },
    {
      "date": "2025-10-03",
      "open": "29.76",
      "high": "30.04",
      "low": "29.16",
      "close": "29.38",
      "volume": "2045400"
    },
    {
      "date": "2025-10-06",
      "open": "30.44",
      "high": "30.67",
      "low": "30.1501",
      "close": "30.57",
      "volume": "2468918"
    },
    {
      "date": "2025-10-07",
      "open": "33.54",
      "high": "33.54",
      "low": "29.33",
      "close": "29.75",
      "volume": "5731193"
    },
    {
      "date": "2025-10-08",
      "open": "29.755",
      "high": "30.69",
      "low": "29.70",
      "close": "30.61",
      "volume": "2907621"
    },
    {
      "date": "2025-10-09",
      "open": "30.62",
      "high": "30.954",
      "low": "30.03",
      "close": "30.63",
      "volume": "2209127"
    },
    {
      "date": "2025-10-10",
      "open": "31.085",
      "high": "31.39",
      "low": "28.19",
      "close": "28.26",
      "volume": "5046108"
    },
    {
      "date": "2025-10-13",
      "open": "30.05",
      "high": "30.52",
      "low": "29.71",
      "close": "30.46",
      "volume": "2394941"
    },
    {
      "date": "2025-10-14",
      "open": "29.41",
      "high": "30.43",
      "low": "29.39",
      "close": "29.91",
      "volume": "2393154"
    },
    {
      "date": "2025-10-15",
      "open": "30.57",
      "high": "31.34",
      "low": "30.23",
      "close": "31.28",
      "volume": "2395686"
    },
    {
      "date": "2025-10-16",
      "open": "32.925",
      "high": "32.925",
      "low": "31.09",
      "close": "31.50",
      "volume": "3730031"
    },
    {
      "date": "2025-10-17",
      "open": "31.04",
      "high": "31.49",
      "low": "30.59",
      "close": "31.29",
      "volume": "1919111"
    },
    {
      "date": "2025-10-20",
      "open": "32.15",
      "high": "32.75",
      "low": "31.9516",
      "close": "32.28",
      "volume": "2009327"
    },
    {
      "date": "2025-10-21",
      "open": "32.13",
      "high": "32.49",
      "low": "31.68",
      "close": "32.15",
      "volume": "2077973"
    },
    {
      "date": "2025-10-22",
      "open": "31.67",
      "high": "31.92",
      "low": "30.26",
      "close": "30.77",
      "volume": "2310642"
    },
    {
      "date": "2025-10-23",
      "open": "30.50",
      "high": "32.185",
      "low": "30.4421",
      "close": "31.98",
      "volume": "1613093"
    },
    {
      "date": "2025-10-24",
      "open": "32.945",
      "high": "33.33",
      "low": "32.415",
      "close": "32.77",
      "volume": "3169490"
    },
    {
      "date": "2025-10-27",
      "open": "33.60",
      "high": "33.82",
      "low": "32.97",
      "close": "33.18",
      "volume": "4820337"
    },
    {
      "date": "2025-10-28",
      "open": "30.61",
      "high": "32.98",
      "low": "29.50",
      "close": "32.16",
      "volume": "9760013"
    },
    {
      "date": "2025-10-29",
      "open": "32.30",
      "high": "33.75",
      "low": "32.30",
      "close": "32.69",
      "volume": "4759312"
    },
    {
      "date": "2025-10-30",
      "open": "32.405",
      "high": "32.64",
      "low": "31.74",
      "close": "31.92",
      "volume": "2582540"
    },
    {
      "date": "2025-10-31",
      "open": "32.16",
      "high": "32.75",
      "low": "31.92",
      "close": "32.28",
      "volume": "2409817"
    },
    {
      "date": "2025-11-03",
      "open": "33.94",
      "high": "38.22",
      "low": "33.8143",
      "close": "37.84",
      "volume": "10475810"
    },
    {
      "date": "2025-11-04",
      "open": "35.66",
      "high": "36.798",
      "low": "35.19",
      "close": "35.25",
      "volume": "5389313"
    },
    {
      "date": "2025-11-05",
      "open": "35.69",
      "high": "37.29",
      "low": "35.38",
      "close": "36.55",
      "volume": "3113074"
    },
    {
      "date": "2025-11-06",
      "open": "36.66",
      "high": "36.71",
      "low": "34.46",
      "close": "35.15",
      "volume": "3538485"
    },
    {
      "date": "2025-11-07",
      "open": "34.15",
      "high": "34.79",
      "low": "33.1402",
      "close": "34.78",
      "volume": "3550412"
    },
    {
      "date": "2025-11-10",
      "open": "35.90",
      "high": "36.27",
      "low": "34.90",
      "close": "35.21",
      "volume": "3665513"
    },
    {
      "date": "2025-11-11",
      "open": "34.79",
      "high": "34.811",
      "low": "34.12",
      "close": "34.26",
      "volume": "1647821"
    },
    {
      "date": "2025-11-12",
      "open": "34.75",
      "high": "35.26",
      "low": "34.29",
      "close": "34.47",
      "volume": "2074729"
    },
    {
      "date": "2025-11-13",
      "open": "33.72",
      "high": "34.1024",
      "low": "31.37",
      "close": "31.95",
      "volume": "3383650"
    },
    {
      "date": "2025-11-14",
      "open": "30.52",
      "high": "32.49",
      "low": "30.45",
      "close": "31.68",
      "volume": "3138104"
    },
    {
      "date": "2025-11-17",
      "open": "31.09",
      "high": "32.08",
      "low": "30.60",
      "close": "30.89",
      "volume": "2270087"
    },
    {
      "date": "2025-11-18",
      "open": "30.36",
      "high": "31.09",
      "low": "29.762",
      "close": "30.69",
      "volume": "3073502"
    },
    {
      "date": "2025-11-19",
      "open": "31.12",
      "high": "31.98",
      "low": "30.63",
      "close": "31.43",
      "volume": "2333945"
    },
    {
      "date": "2025-11-20",
      "open": "33.485",
      "high": "33.85",
      "low": "30.14",
      "close": "30.19",
      "volume": "4138202"
    },
    {
      "date": "2025-11-21",
      "open": "30.25",
      "high": "32.42",
      "low": "30.03",
      "close": "32.05",
      "volume": "3650759"
    },
    {
      "date": "2025-11-24",
      "open": "32.45",
      "high": "33.35",
      "low": "32.35",
      "close": "33.135",
      "volume": "3213424"
    },
    {
      "date": "2025-11-25",
      "open": "33.00",
      "high": "33.98",
      "low": "32.40",
      "close": "33.80",
      "volume": "2622421"
    },
    {
      "date": "2025-11-26",
      "open": "34.00",
      "high": "35.265",
      "low": "33.94",
      "close": "34.92",
      "volume": "2461552"
    },
    {
      "date": "2025-11-28",
      "open": "35.32",
      "high": "36.43",
      "low": "35.32",
      "close": "36.39",
      "volume": "1901630"
    },
    {
      "date": "2025-12-01",
      "open": "35.86",
      "high": "38.02",
      "low": "35.74",
      "close": "37.74",
      "volume": "3329566"
    },
    {
      "date": "2025-12-02",
      "open": "38.44",
      "high": "40.93",
      "low": "37.92",
      "close": "40.65",
      "volume": "5122447"
    },
    {
      "date": "2025-12-03",
      "open": "40.755",
      "high": "44.065",
      "low": "40.34",
      "close": "43.93",
      "volume": "5742919"
    },
    {
      "date": "2025-12-04",
      "open": "43.355",
      "high": "43.91",
      "low": "42.60",
      "close": "43.18",
      "volume": "4590149"
    },
    {
      "date": "2025-12-05",
      "open": "43.90",
      "high": "43.94",
      "low": "42.90",
      "close": "43.23",
      "volume": "4110566"
    },
    {
      "date": "2025-12-08",
      "open": "43.56",
      "high": "45.18",
      "low": "43.01",
      "close": "44.71",
      "volume": "3637995"
    },
    {
      "date": "2025-12-09",
      "open": "44.06",
      "high": "44.73",
      "low": "43.13",
      "close": "44.61",
      "volume": "3421691"
    },
    {
      "date": "2025-12-10",
      "open": "45.475",
      "high": "46.97",
      "low": "45.20",
      "close": "46.85",
      "volume": "5540490"
    },
    {
      "date": "2025-12-11",
      "open": "46.32",
      "high": "47.28",
      "low": "45.60",
      "close": "47.04",
      "volume": "2662259"
    },
    {
      "date": "2025-12-12",
      "open": "46.24",
      "high": "46.89",
      "low": "43.8101",
      "close": "44.31",
      "volume": "4626220"
    },
    {
      "date": "2025-12-15",
      "open": "44.87",
      "high": "45.23",
      "low": "43.56",
      "close": "43.91",
      "volume": "2521113"
    },
    {
      "date": "2025-12-16",
      "open": "43.65",
      "high": "43.65",
      "low": "39.12",
      "close": "40.28",
      "volume": "5390867"
    },
    {
      "date": "2025-12-17",
      "open": "40.975",
      "high": "41.1792",
      "low": "38.67",
      "close": "38.87",
      "volume": "3795800"
    },
    {
      "date": "2025-12-18",
      "open": "40.775",
      "high": "40.95",
      "low": "39.14",
      "close": "39.30",
      "volume": "3146297"
    },
    {
      "date": "2025-12-19",
      "open": "39.40",
      "high": "40.82",
      "low": "39.38",
      "close": "40.39",
      "volume": "4884784"
    },
    {
      "date": "2025-12-22",
      "open": "41.795",
      "high": "41.795",
      "low": "40.53",
      "close": "40.79",
      "volume": "2024352"
    },
    {
      "date": "2025-12-23",
      "open": "40.505",
      "high": "40.99",
      "low": "40.495",
      "close": "40.86",
      "volume": "1554375"
    },
    {
      "date": "2025-12-24",
      "open": "41.02",
      "high": "41.02",
      "low": "40.47",
      "close": "40.76",
      "volume": "718353"
    },
    {
      "date": "2025-12-26",
      "open": "40.89",
      "high": "40.9413",
      "low": "39.89",
      "close": "40.59",
      "volume": "1661684"
    },
    {
      "date": "2025-12-29",
      "open": "40.19",
      "high": "40.68",
      "low": "39.86",
      "close": "40.09",
      "volume": "1670061"
    },
    {
      "date": "2025-12-30",
      "open": "40.29",
      "high": "41.22",
      "low": "40.23",
      "close": "40.40",
      "volume": "2398701"
    },
    {
      "date": "2025-12-31",
      "open": "40.41",
      "high": "40.5455",
      "low": "39.47",
      "close": "39.48",
      "volume": "1547301"
    },
    {
      "date": "2026-01-02",
      "open": "41.05",
      "high": "43.21",
      "low": "41.05",
      "close": "42.92",
      "volume": "4218750"
    },
    {
      "date": "2026-01-05",
      "open": "45.905",
      "high": "48.41",
      "low": "45.452",
      "close": "48.13",
      "volume": "7952895"
    },
    {
      "date": "2026-01-06",
      "open": "49.37",
      "high": "53.07",
      "low": "49.18",
      "close": "51.29",
      "volume": "8803969"
    },
    {
      "date": "2026-01-07",
      "open": "49.98",
      "high": "53.53",
      "low": "49.88",
      "close": "52.72",
      "volume": "6625007"
    },
    {
      "date": "2026-01-08",
      "open": "51.89",
      "high": "52.34",
      "low": "49.11",
      "close": "51.00",
      "volume": "4461878"
    },
    {
      "date": "2026-01-09",
      "open": "51.54",
      "high": "52.40",
      "low": "50.3237",
      "close": "52.29",
      "volume": "2860200"
    },
    {
      "date": "2026-01-12",
      "open": "51.06",
      "high": "52.71",
      "low": "49.88",
      "close": "51.58",
      "volume": "4675535"
    },
    {
      "date": "2026-01-13",
      "open": "51.58",
      "high": "52.3199",
      "low": "50.403",
      "close": "51.95",
      "volume": "2439244"
    },
    {
      "date": "2026-01-14",
      "open": "51.85",
      "high": "51.92",
      "low": "47.67",
      "close": "48.67",
      "volume": "5650301"
    },
    {
      "date": "2026-01-15",
      "open": "52.225",
      "high": "54.1953",
      "low": "49.10",
      "close": "49.20",
      "volume": "5760572"
    },
    {
      "date": "2026-01-16",
      "open": "49.52",
      "high": "50.17",
      "low": "46.77",
      "close": "48.00",
      "volume": "3872791"
    },
    {
      "date": "2026-01-20",
      "open": "46.64",
      "high": "49.53",
      "low": "46.48",
      "close": "49.05",
      "volume": "4458659"
    },
    {
      "date": "2026-01-21",
      "open": "49.69",
      "high": "54.00",
      "low": "49.69",
      "close": "53.46",
      "volume": "5093462"
    },
    {
      "date": "2026-01-22",
      "open": "55.14",
      "high": "55.17",
      "low": "51.8402",
      "close": "52.45",
      "volume": "4508674"
    },
    {
      "date": "2026-01-23",
      "open": "52.45",
      "high": "52.85",
      "low": "48.9989",
      "close": "49.71",
      "volume": "3108839"
    },
    {
      "date": "2026-01-26",
      "open": "50.01",
      "high": "51.45",
      "low": "49.36",
      "close": "50.39",
      "volume": "2331011"
    },
    {
      "date": "2026-01-27",
      "open": "51.25",
      "high": "51.4899",
      "low": "50.30",
      "close": "50.74",
      "volume": "2508107"
    },
    {
      "date": "2026-01-28",
      "open": "51.99",
      "high": "52.56",
      "low": "50.51",
      "close": "50.96",
      "volume": "2925415"
    },
    {
      "date": "2026-01-29",
      "open": "51.23",
      "high": "52.38",
      "low": "48.395",
      "close": "50.00",
      "volume": "3378674"
    },
    {
      "date": "2026-01-30",
      "open": "48.73",
      "high": "50.985",
      "low": "47.79",
      "close": "48.33",
      "volume": "3383111"
    },
    {
      "date": "2026-02-02",
      "open": "47.25",
      "high": "49.43",
      "low": "47.25",
      "close": "48.20",
      "volume": "2820754"
    },
    {
      "date": "2026-02-03",
      "open": "49.325",
      "high": "49.99",
      "low": "45.40",
      "close": "46.24",
      "volume": "4746102"
    },
    {
      "date": "2026-02-04",
      "open": "46.13",
      "high": "47.645",
      "low": "42.14",
      "close": "43.87",
      "volume": "5639977"
    },
    {
      "date": "2026-02-05",
      "open": "43.62",
      "high": "45.2851",
      "low": "43.02",
      "close": "44.27",
      "volume": "4595931"
    },
    {
      "date": "2026-02-06",
      "open": "45.46",
      "high": "49.425",
      "low": "45.46",
      "close": "49.36",
      "volume": "4223884"
    },
    {
      "date": "2026-02-09",
      "open": "48.63",
      "high": "53.22",
      "low": "47.965",
      "close": "52.52",
      "volume": "8482840"
    },
    {
      "date": "2026-02-10",
      "open": "54.27",
      "high": "54.75",
      "low": "49.63",
      "close": "53.46",
      "volume": "8312056"
    },
    {
      "date": "2026-02-11",
      "open": "54.32",
      "high": "57.09",
      "low": "53.49",
      "close": "56.17",
      "volume": "5648368"
    },
    {
      "date": "2026-02-12",
      "open": "55.79",
      "high": "55.79",
      "low": "49.63",
      "close": "51.59",
      "volume": "6198621"
    },
    {
      "date": "2026-02-13",
      "open": "47.885",
      "high": "49.14",
      "low": "47.083",
      "close": "47.48",
      "volume": "12757900"
    },
    {
      "date": "2026-02-17",
      "open": "46.92",
      "high": "47.09",
      "low": "44.2901",
      "close": "46.84",
      "volume": "6660389"
    },
    {
      "date": "2026-02-18",
      "open": "47.51",
      "high": "49.10",
      "low": "46.14",
      "close": "46.74",
      "volume": "5824454"
    },
    {
      "date": "2026-02-19",
      "open": "45.30",
      "high": "48.48",
      "low": "45.28",
      "close": "48.34",
      "volume": "5160191"
    },
    {
      "date": "2026-02-20",
      "open": "47.65",
      "high": "48.95",
      "low": "47.40",
      "close": "47.94",
      "volume": "3956968"
    },
    {
      "date": "2026-02-23",
      "open": "47.59",
      "high": "47.91",
      "low": "45.91",
      "close": "47.07",
      "volume": "3107649"
    },
    {
      "date": "2026-02-24",
      "open": "48.00",
      "high": "49.01",
      "low": "47.36",
      "close": "48.53",
      "volume": "4240838"
    },
    {
      "date": "2026-02-25",
      "open": "49.46",
      "high": "51.02",
      "low": "49.25",
      "close": "50.94",
      "volume": "5294245"
    },
    {
      "date": "2026-02-26",
      "open": "50.64",
      "high": "51.04",
      "low": "47.04",
      "close": "48.52",
      "volume": "4593753"
    },
    {
      "date": "2026-02-27",
      "open": "46.915",
      "high": "47.96",
      "low": "46.05",
      "close": "47.82",
      "volume": "4293819"
    },
    {
      "date": "2026-03-02",
      "open": "46.365",
      "high": "48.27",
      "low": "46.365",
      "close": "47.81",
      "volume": "2611709"
    },
    {
      "date": "2026-03-03",
      "open": "46.055",
      "high": "46.055",
      "low": "43.90",
      "close": "44.59",
      "volume": "4293966"
    },
    {
      "date": "2026-03-04",
      "open": "45.13",
      "high": "45.90",
      "low": "44.34",
      "close": "45.77",
      "volume": "3989414"
    },
    {
      "date": "2026-03-05",
      "open": "45.16",
      "high": "45.735",
      "low": "43.04",
      "close": "44.56",
      "volume": "4060099"
    },
    {
      "date": "2026-03-06",
      "open": "43.00",
      "high": "43.85",
      "low": "41.30",
      "close": "41.61",
      "volume": "3743592"
    },
    {
      "date": "2026-03-09",
      "open": "40.94",
      "high": "43.23",
      "low": "40.22",
      "close": "43.22",
      "volume": "5627355"
    },
    {
      "date": "2026-03-10",
      "open": "42.895",
      "high": "44.81",
      "low": "42.67",
      "close": "43.94",
      "volume": "4072036"
    },
    {
      "date": "2026-03-11",
      "open": "43.88",
      "high": "45.30",
      "low": "43.59",
      "close": "43.92",
      "volume": "2464861"
    },
    {
      "date": "2026-03-12",
      "open": "42.66",
      "high": "43.30",
      "low": "41.14",
      "close": "41.27",
      "volume": "3957506"
    },
    {
      "date": "2026-03-13",
      "open": "42.07",
      "high": "43.64",
      "low": "42.07",
      "close": "42.99",
      "volume": "2954360"
    },
    {
      "date": "2026-03-16",
      "open": "44.485",
      "high": "45.39",
      "low": "44.38",
      "close": "44.63",
      "volume": "3198524"
    },
    {
      "date": "2026-03-17",
      "open": "44.82",
      "high": "46.50",
      "low": "44.5536",
      "close": "46.34",
      "volume": "3015372"
    },
    {
      "date": "2026-03-18",
      "open": "46.29",
      "high": "48.19",
      "low": "45.54",
      "close": "46.87",
      "volume": "3522699"
    },
    {
      "date": "2026-03-19",
      "open": "44.95",
      "high": "48.72",
      "low": "44.401",
      "close": "48.13",
      "volume": "3388758"
    },
    {
      "date": "2026-03-20",
      "open": "48.25",
      "high": "48.65",
      "low": "44.47",
      "close": "45.81",
      "volume": "5408809"
    },
    {
      "date": "2026-03-23",
      "open": "46.725",
      "high": "47.75",
      "low": "45.46",
      "close": "46.12",
      "volume": "4573288"
    },
    {
      "date": "2026-03-24",
      "open": "45.47",
      "high": "50.46",
      "low": "45.30",
      "close": "50.26",
      "volume": "3519827"
    },
    {
      "date": "2026-03-25",
      "open": "50.60",
      "high": "51.50",
      "low": "49.26",
      "close": "49.93",
      "volume": "2703159"
    },
    {
      "date": "2026-03-26",
      "open": "48.34",
      "high": "48.4445",
      "low": "44.92",
      "close": "45.14",
      "volume": "3796957"
    },
    {
      "date": "2026-03-27",
      "open": "44.86",
      "high": "46.17",
      "low": "44.215",
      "close": "44.45",
      "volume": "3324316"
    },
    {
      "date": "2026-03-30",
      "open": "45.35",
      "high": "45.54",
      "low": "40.6906",
      "close": "41.25",
      "volume": "2889159"
    },
    {
      "date": "2026-03-31",
      "open": "42.48",
      "high": "45.38",
      "low": "42.00",
      "close": "45.03",
      "volume": "3439423"
    },
    {
      "date": "2026-04-01",
      "open": "45.88",
      "high": "47.53",
      "low": "45.81",
      "close": "46.49",
      "volume": "2611842"
    },
    {
      "date": "2026-04-02",
      "open": "43.60",
      "high": "47.4399",
      "low": "43.509",
      "close": "46.70",
      "volume": "1774081"
    },
    {
      "date": "2026-04-06",
      "open": "48.31",
      "high": "48.88",
      "low": "46.81",
      "close": "47.03",
      "volume": "1823319"
    },
    {
      "date": "2026-04-07",
      "open": "46.61",
      "high": "47.89",
      "low": "45.89",
      "close": "47.62",
      "volume": "1824416"
    },
    {
      "date": "2026-04-08",
      "open": "51.92",
      "high": "53.29",
      "low": "51.12",
      "close": "52.42",
      "volume": "3178863"
    },
    {
      "date": "2026-04-09",
      "open": "52.17",
      "high": "55.515",
      "low": "52.04",
      "close": "55.14",
      "volume": "3760659"
    },
    {
      "date": "2026-04-10",
      "open": "56.20",
      "high": "58.92",
      "low": "55.3867",
      "close": "57.96",
      "volume": "3904902"
    },
    {
      "date": "2026-04-13",
      "open": "57.665",
      "high": "60.50",
      "low": "57.28",
      "close": "60.44",
      "volume": "3771799"
    },
    {
      "date": "2026-04-14",
      "open": "62.125",
      "high": "62.60",
      "low": "60.70",
      "close": "61.32",
      "volume": "3358512"
    },
    {
      "date": "2026-04-15",
      "open": "60.46",
      "high": "60.89",
      "low": "58.20",
      "close": "59.72",
      "volume": "3479859"
    },
    {
      "date": "2026-04-16",
      "open": "59.43",
      "high": "64.80",
      "low": "59.39",
      "close": "62.90",
      "volume": "5219934"
    },
    {
      "date": "2026-04-17",
      "open": "64.335",
      "high": "69.37",
      "low": "63.06",
      "close": "67.37",
      "volume": "6153027"
    },
    {
      "date": "2026-04-20",
      "open": "67.70",
      "high": "69.69",
      "low": "67.00",
      "close": "69.44",
      "volume": "3991586"
    },
    {
      "date": "2026-04-21",
      "open": "69.83",
      "high": "72.91",
      "low": "69.64",
      "close": "70.21",
      "volume": "4161348"
    },
    {
      "date": "2026-04-22",
      "open": "72.00",
      "high": "72.97",
      "low": "70.49",
      "close": "72.25",
      "volume": "3577749"
    },
    {
      "date": "2026-04-23",
      "open": "72.38",
      "high": "74.82",
      "low": "71.52",
      "close": "72.91",
      "volume": "3570342"
    },
    {
      "date": "2026-04-24",
      "open": "77.755",
      "high": "79.21",
      "low": "74.5801",
      "close": "78.10",
      "volume": "5317128"
    },
    {
      "date": "2026-04-27",
      "open": "79.23",
      "high": "79.23",
      "low": "75.21",
      "close": "75.62",
      "volume": "6576088"
    },
    {
      "date": "2026-04-28",
      "open": "66.06",
      "high": "73.30",
      "low": "65.00",
      "close": "71.36",
      "volume": "7531192"
    },
    {
      "date": "2026-04-29",
      "open": "72.98",
      "high": "73.07",
      "low": "68.51",
      "close": "70.605",
      "volume": "3577854"
    },
    {
      "date": "2026-04-30",
      "open": "68.38",
      "high": "70.035",
      "low": "66.375",
      "close": "69.75",
      "volume": "10521080"
    },
    {
      "date": "2026-05-01",
      "open": "68.99",
      "high": "71.67",
      "low": "68.60",
      "close": "71.09",
      "volume": "10940740"
    },
    {
      "date": "2026-05-04",
      "open": "72.525",
      "high": "73.23",
      "low": "69.38",
      "close": "70.96",
      "volume": "5723357"
    },
    {
      "date": "2026-05-05",
      "open": "72.82",
      "high": "77.55",
      "low": "72.59",
      "close": "76.71",
      "volume": "6148680"
    },
    {
      "date": "2026-05-06",
      "open": "78.35",
      "high": "78.9606",
      "low": "74.42",
      "close": "77.22",
      "volume": "5292170"
    },
    {
      "date": "2026-05-07",
      "open": "76.99",
      "high": "77.16",
      "low": "71.75",
      "close": "72.27",
      "volume": "4569681"
    },
    {
      "date": "2026-05-08",
      "open": "74.38",
      "high": "76.76",
      "low": "72.32",
      "close": "76.61",
      "volume": "5324313"
    },
    {
      "date": "2026-05-11",
      "open": "77.38",
      "high": "78.6399",
      "low": "76.1723",
      "close": "76.69",
      "volume": "3708632"
    },
    {
      "date": "2026-05-12",
      "open": "74.60",
      "high": "75.40",
      "low": "70.11",
      "close": "73.45",
      "volume": "3416722"
    },
    {
      "date": "2026-05-13",
      "open": "75.38",
      "high": "76.37",
      "low": "73.08",
      "close": "74.61",
      "volume": "3325558"
    },
    {
      "date": "2026-05-14",
      "open": "74.32",
      "high": "76.52",
      "low": "72.00",
      "close": "72.09",
      "volume": "4833393"
    },
    {
      "date": "2026-05-15",
      "open": "69.47",
      "high": "71.77",
      "low": "68.48",
      "close": "70.35",
      "volume": "3138312"
    },
    {
      "date": "2026-05-18",
      "open": "71.285",
      "high": "71.88",
      "low": "65.23",
      "close": "66.04",
      "volume": "4091198"
    },
    {
      "date": "2026-05-19",
      "open": "64.56",
      "high": "66.9735",
      "low": "62.45",
      "close": "65.54",
      "volume": "4169100"
    },
    {
      "date": "2026-05-20",
      "open": "67.16",
      "high": "68.9317",
      "low": "65.90",
      "close": "68.49",
      "volume": "3045456"
    },
    {
      "date": "2026-05-21",
      "open": "68.24",
      "high": "69.27",
      "low": "64.95",
      "close": "65.90",
      "volume": "5068034"
    },
    {
      "date": "2026-05-22",
      "open": "67.255",
      "high": "67.66",
      "low": "64.57",
      "close": "65.75",
      "volume": "5895257"
    },
    {
      "date": "2026-05-26",
      "open": "72.00",
      "high": "76.30",
      "low": "69.40",
      "close": "73.46",
      "volume": "8622527"
    },
    {
      "date": "2026-05-27",
      "open": "74.985",
      "high": "75.045",
      "low": "70.09",
      "close": "72.19",
      "volume": "5473294"
    },
    {
      "date": "2026-05-28",
      "open": "72.00",
      "high": "72.55",
      "low": "69.555",
      "close": "70.58",
      "volume": "3825593"
    },
    {
      "date": "2026-05-29",
      "open": "71.90",
      "high": "73.18",
      "low": "67.57",
      "close": "69.56",
      "volume": "5173932"
    },
    {
      "date": "2026-06-01",
      "open": "67.72",
      "high": "73.62",
      "low": "66.96",
      "close": "72.75",
      "volume": "5275705"
    },
    {
      "date": "2026-06-02",
      "open": "75.82",
      "high": "78.41",
      "low": "73.20",
      "close": "74.74",
      "volume": "6364151"
    },
    {
      "date": "2026-06-03",
      "open": "78.33",
      "high": "79.50",
      "low": "73.79",
      "close": "75.20",
      "volume": "4991476"
    },
    {
      "date": "2026-06-04",
      "open": "71.27",
      "high": "75.76",
      "low": "69.70",
      "close": "73.82",
      "volume": "6486690"
    },
    {
      "date": "2026-06-05",
      "open": "70.30",
      "high": "70.84",
      "low": "64.32",
      "close": "64.95",
      "volume": "5688694"
    },
    {
      "date": "2026-06-08",
      "open": "68.40",
      "high": "69.23",
      "low": "66.7741",
      "close": "68.29",
      "volume": "4401145"
    },
    {
      "date": "2026-06-09",
      "open": "70.30",
      "high": "75.79",
      "low": "65.2001",
      "close": "70.91",
      "volume": "7977206"
    },
    {
      "date": "2026-06-10",
      "open": "69.51",
      "high": "76.78",
      "low": "69.0201",
      "close": "69.61",
      "volume": "5619172"
    },
    {
      "date": "2026-06-11",
      "open": "71.475",
      "high": "76.30",
      "low": "69.47",
      "close": "76.15",
      "volume": "5290631"
    },
    {
      "date": "2026-06-12",
      "open": "76.34",
      "high": "83.2999",
      "low": "75.23",
      "close": "82.78",
      "volume": "7553956"
    },
    {
      "date": "2026-06-15",
      "open": "87.505",
      "high": "88.64",
      "low": "82.6067",
      "close": "85.44",
      "volume": "6110077"
    },
    {
      "date": "2026-06-16",
      "open": "86.20",
      "high": "96.68",
      "low": "86.18",
      "close": "86.55",
      "volume": "14843370"
    },
    {
      "date": "2026-06-17",
      "open": "91.00",
      "high": "94.1899",
      "low": "86.04",
      "close": "86.43",
      "volume": "8460100"
    },
    {
      "date": "2026-06-18",
      "open": "91.79",
      "high": "93.00",
      "low": "89.02",
      "close": "90.46",
      "volume": "5317577"
    },
    {
      "date": "2026-06-22",
      "open": "94.12",
      "high": "96.29",
      "low": "89.91",
      "close": "93.55",
      "volume": "7234410"
    },
    {
      "date": "2026-06-23",
      "open": "85.34",
      "high": "88.07",
      "low": "83.60",
      "close": "86.72",
      "volume": "6581189"
    },
    {
      "date": "2026-06-24",
      "open": "87.49",
      "high": "87.66",
      "low": "80.2163",
      "close": "82.76",
      "volume": "4419314"
    },
    {
      "date": "2026-06-25",
      "open": "88.29",
      "high": "88.3423",
      "low": "80.32",
      "close": "85.62",
      "volume": "6621296"
    },
    {
      "date": "2026-06-26",
      "open": "81.69",
      "high": "81.73",
      "low": "77.355",
      "close": "78.72",
      "volume": "6198853"
    },
    {
      "date": "2026-06-29",
      "open": "78.27",
      "high": "82.70",
      "low": "74.75",
      "close": "82.34",
      "volume": "6259372"
    },
    {
      "date": "2026-06-30",
      "open": "83.16",
      "high": "87.24",
      "low": "82.80",
      "close": "86.23",
      "volume": "4513516"
    },
    {
      "date": "2026-07-01",
      "open": "82.12",
      "high": "83.465",
      "low": "79.50",
      "close": "79.99",
      "volume": "4656984"
    },
    {
      "date": "2026-07-02",
      "open": "79.50",
      "high": "80.27",
      "low": "68.40",
      "close": "69.65",
      "volume": "6995480"
    },
    {
      "date": "2026-07-06",
      "open": "72.46",
      "high": "73.24",
      "low": "69.65",
      "close": "69.88",
      "volume": "5288686"
    },
    {
      "date": "2026-07-07",
      "open": "66.135",
      "high": "67.80",
      "low": "61.90",
      "close": "65.33",
      "volume": "5201418"
    },
    {
      "date": "2026-07-08",
      "open": "64.52",
      "high": "67.68",
      "low": "63.57",
      "close": "66.91",
      "volume": "4553202"
    },
    {
      "date": "2026-07-09",
      "open": "71.43",
      "high": "73.67",
      "low": "70.76",
      "close": "72.16",
      "volume": "5663732"
    },
    {
      "date": "2026-07-10",
      "open": "70.115",
      "high": "71.615",
      "low": "69.6101",
      "close": "70.47",
      "volume": "2450088"
    },
    {
      "date": "2026-07-13",
      "open": "67.34",
      "high": "68.14",
      "low": "65.43",
      "close": "66.06",
      "volume": "3244937"
    },
    {
      "date": "2026-07-14",
      "open": "69.81",
      "high": "70.93",
      "low": "67.9813",
      "close": "70.20",
      "volume": "5395196"
    },
    {
      "date": "2026-07-15",
      "open": "72.00",
      "high": "72.40",
      "low": "64.33",
      "close": "67.64",
      "volume": "4172842"
    },
    {
      "date": "2026-07-16",
      "open": "65.12",
      "high": "66.50",
      "low": "62.20",
      "close": "63.02",
      "volume": "4075592"
    },
    {
      "date": "2026-07-17",
      "open": "60.195",
      "high": "63.59",
      "low": "57.87",
      "close": "62.94",
      "volume": "4206998"
    },
    {
      "date": "2026-07-20",
      "open": "64.33",
      "high": "65.20",
      "low": "61.95",
      "close": "62.56",
      "volume": "4037748"
    },
    {
      "date": "2026-07-21",
      "open": "67.06",
      "high": "67.3891",
      "low": "64.7401",
      "close": "66.73",
      "volume": "2429753"
    },
    {
      "date": "2026-07-22",
      "open": "64.28",
      "high": "68.32",
      "low": "64.26",
      "close": "66.97",
      "volume": "3165449"
    },
    {
      "date": "2026-07-23",
      "open": "66.82",
      "high": "67.52",
      "low": "63.82",
      "close": "65.33",
      "volume": "2977647"
    },
    {
      "date": "2026-07-24",
      "open": "71.10",
      "high": "71.50",
      "low": "63.05",
      "close": "64.96",
      "volume": "9285416"
    },
    {
      "date": "2026-07-27",
      "open": "64.975",
      "high": "64.98",
      "low": "58.5465",
      "close": "60.71",
      "volume": "11533860"
    },
    {
      "date": "2026-07-28",
      "open": "51.80",
      "high": "52.10",
      "low": "45.06",
      "close": "45.69",
      "volume": "20255420"
    },
    {
      "date": "2026-07-29",
      "open": "46.12",
      "high": "48.35",
      "low": "42.66",
      "close": "42.73",
      "volume": "12166910"
    },
    {
      "date": "2026-07-30",
      "open": "47.145",
      "high": "48.84",
      "low": "46.35",
      "close": "48.26",
      "volume": "8645989"
    },
    {
      "date": "2026-07-31",
      "open": "50.92",
      "high": "52.30",
      "low": "49.20",
      "close": "49.87",
      "volume": "6949940"
    },
    {
      "date": "2026-08-03",
      "open": "47.845",
      "high": "50.9883",
      "low": "47.39",
      "close": "50.84",
      "volume": "5832323"
    },
    {
      "date": "2026-08-04",
      "open": "53.315",
      "high": "56.415",
      "low": "53.01",
      "close": "55.87",
      "volume": "5772385"
    },
    {
      "date": "2026-08-05",
      "open": "54.32",
      "high": "56.68",
      "low": "53.79",
      "close": "53.86",
      "volume": "4340753"
    }
  ]
}