{
  "source": "https://api.nasdaq.com/api/quote/ARWR/historical",
  "symbol": "ARWR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "66.36",
      "high": "67.57",
      "low": "62.50",
      "close": "64.79",
      "volume": "1177800"
    },
    {
      "date": "2021-08-09",
      "open": "65.00",
      "high": "65.815",
      "low": "61.7767",
      "close": "62.78",
      "volume": "954031"
    },
    {
      "date": "2021-08-10",
      "open": "63.62",
      "high": "63.94",
      "low": "60.95",
      "close": "61.21",
      "volume": "674925"
    },
    {
      "date": "2021-08-11",
      "open": "61.21",
      "high": "61.99",
      "low": "57.92",
      "close": "58.95",
      "volume": "1338289"
    },
    {
      "date": "2021-08-12",
      "open": "58.84",
      "high": "60.27",
      "low": "58.50",
      "close": "59.79",
      "volume": "671158"
    },
    {
      "date": "2021-08-13",
      "open": "59.82",
      "high": "61.7959",
      "low": "58.96",
      "close": "60.52",
      "volume": "554758"
    },
    {
      "date": "2021-08-16",
      "open": "60.02",
      "high": "61.71",
      "low": "60.02",
      "close": "60.73",
      "volume": "402389"
    },
    {
      "date": "2021-08-17",
      "open": "60.09",
      "high": "60.98",
      "low": "58.99",
      "close": "60.67",
      "volume": "495672"
    },
    {
      "date": "2021-08-18",
      "open": "60.54",
      "high": "61.26",
      "low": "59.25",
      "close": "59.77",
      "volume": "306151"
    },
    {
      "date": "2021-08-19",
      "open": "59.30",
      "high": "60.10",
      "low": "58.26",
      "close": "58.38",
      "volume": "440415"
    },
    {
      "date": "2021-08-20",
      "open": "58.39",
      "high": "61.02",
      "low": "58.13",
      "close": "59.93",
      "volume": "491120"
    },
    {
      "date": "2021-08-23",
      "open": "60.90",
      "high": "62.91",
      "low": "60.55",
      "close": "62.15",
      "volume": "585395"
    },
    {
      "date": "2021-08-24",
      "open": "62.04",
      "high": "63.00",
      "low": "61.26",
      "close": "62.94",
      "volume": "375157"
    },
    {
      "date": "2021-08-25",
      "open": "62.60",
      "high": "64.50",
      "low": "62.07",
      "close": "64.13",
      "volume": "402374"
    },
    {
      "date": "2021-08-26",
      "open": "63.77",
      "high": "65.43",
      "low": "63.6748",
      "close": "64.16",
      "volume": "476768"
    },
    {
      "date": "2021-08-27",
      "open": "64.39",
      "high": "67.93",
      "low": "64.20",
      "close": "66.07",
      "volume": "707065"
    },
    {
      "date": "2021-08-30",
      "open": "66.07",
      "high": "68.40",
      "low": "66.00",
      "close": "66.84",
      "volume": "566991"
    },
    {
      "date": "2021-08-31",
      "open": "67.07",
      "high": "68.16",
      "low": "66.43",
      "close": "67.12",
      "volume": "417298"
    },
    {
      "date": "2021-09-01",
      "open": "67.34",
      "high": "68.99",
      "low": "67.12",
      "close": "68.49",
      "volume": "450377"
    },
    {
      "date": "2021-09-02",
      "open": "69.00",
      "high": "69.65",
      "low": "68.23",
      "close": "69.10",
      "volume": "371403"
    },
    {
      "date": "2021-09-03",
      "open": "68.76",
      "high": "69.05",
      "low": "67.06",
      "close": "67.55",
      "volume": "340284"
    },
    {
      "date": "2021-09-07",
      "open": "67.20",
      "high": "68.84",
      "low": "64.86",
      "close": "65.62",
      "volume": "515004"
    },
    {
      "date": "2021-09-08",
      "open": "65.70",
      "high": "66.37",
      "low": "65.00",
      "close": "65.85",
      "volume": "338430"
    },
    {
      "date": "2021-09-09",
      "open": "65.75",
      "high": "66.68",
      "low": "65.02",
      "close": "65.29",
      "volume": "311248"
    },
    {
      "date": "2021-09-10",
      "open": "65.50",
      "high": "65.6699",
      "low": "63.94",
      "close": "63.99",
      "volume": "370424"
    },
    {
      "date": "2021-09-13",
      "open": "63.76",
      "high": "64.95",
      "low": "62.25",
      "close": "64.40",
      "volume": "483288"
    },
    {
      "date": "2021-09-14",
      "open": "64.64",
      "high": "65.15",
      "low": "62.25",
      "close": "62.52",
      "volume": "386324"
    },
    {
      "date": "2021-09-15",
      "open": "62.46",
      "high": "63.79",
      "low": "61.87",
      "close": "63.51",
      "volume": "472087"
    },
    {
      "date": "2021-09-16",
      "open": "63.43",
      "high": "63.8523",
      "low": "62.285",
      "close": "63.66",
      "volume": "350115"
    },
    {
      "date": "2021-09-17",
      "open": "64.24",
      "high": "65.01",
      "low": "62.61",
      "close": "64.93",
      "volume": "1753927"
    },
    {
      "date": "2021-09-20",
      "open": "63.58",
      "high": "64.5474",
      "low": "61.965",
      "close": "62.40",
      "volume": "454917"
    },
    {
      "date": "2021-09-21",
      "open": "62.61",
      "high": "63.94",
      "low": "62.1304",
      "close": "62.36",
      "volume": "326964"
    },
    {
      "date": "2021-09-22",
      "open": "62.47",
      "high": "63.115",
      "low": "61.89",
      "close": "62.75",
      "volume": "308403"
    },
    {
      "date": "2021-09-23",
      "open": "62.69",
      "high": "64.83",
      "low": "61.89",
      "close": "64.70",
      "volume": "508928"
    },
    {
      "date": "2021-09-24",
      "open": "63.96",
      "high": "65.56",
      "low": "63.41",
      "close": "65.37",
      "volume": "592781"
    },
    {
      "date": "2021-09-27",
      "open": "65.44",
      "high": "65.84",
      "low": "63.91",
      "close": "65.56",
      "volume": "534266"
    },
    {
      "date": "2021-09-28",
      "open": "64.91",
      "high": "64.91",
      "low": "60.4501",
      "close": "60.65",
      "volume": "647666"
    },
    {
      "date": "2021-09-29",
      "open": "60.37",
      "high": "61.89",
      "low": "60.22",
      "close": "60.63",
      "volume": "473874"
    },
    {
      "date": "2021-09-30",
      "open": "61.38",
      "high": "63.55",
      "low": "61.02",
      "close": "62.43",
      "volume": "547970"
    },
    {
      "date": "2021-10-01",
      "open": "62.28",
      "high": "62.98",
      "low": "60.41",
      "close": "62.60",
      "volume": "456871"
    },
    {
      "date": "2021-10-04",
      "open": "62.25",
      "high": "62.255",
      "low": "60.80",
      "close": "61.71",
      "volume": "415721"
    },
    {
      "date": "2021-10-05",
      "open": "61.84",
      "high": "62.40",
      "low": "59.75",
      "close": "60.05",
      "volume": "509992"
    },
    {
      "date": "2021-10-06",
      "open": "59.41",
      "high": "60.32",
      "low": "57.94",
      "close": "58.09",
      "volume": "603287"
    },
    {
      "date": "2021-10-07",
      "open": "58.50",
      "high": "60.50",
      "low": "58.32",
      "close": "58.98",
      "volume": "454415"
    },
    {
      "date": "2021-10-08",
      "open": "59.23",
      "high": "60.5999",
      "low": "58.7346",
      "close": "60.33",
      "volume": "708788"
    },
    {
      "date": "2021-10-11",
      "open": "59.83",
      "high": "60.9105",
      "low": "59.12",
      "close": "60.10",
      "volume": "347952"
    },
    {
      "date": "2021-10-12",
      "open": "60.48",
      "high": "63.44",
      "low": "59.77",
      "close": "63.27",
      "volume": "533264"
    },
    {
      "date": "2021-10-13",
      "open": "63.40",
      "high": "64.50",
      "low": "62.36",
      "close": "63.37",
      "volume": "369776"
    },
    {
      "date": "2021-10-14",
      "open": "63.99",
      "high": "66.92",
      "low": "63.909",
      "close": "66.83",
      "volume": "540091"
    },
    {
      "date": "2021-10-15",
      "open": "67.83",
      "high": "67.94",
      "low": "65.41",
      "close": "66.16",
      "volume": "559858"
    },
    {
      "date": "2021-10-18",
      "open": "65.92",
      "high": "66.41",
      "low": "65.38",
      "close": "66.14",
      "volume": "304985"
    },
    {
      "date": "2021-10-19",
      "open": "66.73",
      "high": "67.61",
      "low": "66.18",
      "close": "67.07",
      "volume": "272205"
    },
    {
      "date": "2021-10-20",
      "open": "66.81",
      "high": "67.04",
      "low": "65.58",
      "close": "66.75",
      "volume": "289282"
    },
    {
      "date": "2021-10-21",
      "open": "66.90",
      "high": "67.7037",
      "low": "66.65",
      "close": "66.89",
      "volume": "229541"
    },
    {
      "date": "2021-10-22",
      "open": "66.91",
      "high": "66.91",
      "low": "64.9012",
      "close": "66.03",
      "volume": "396238"
    },
    {
      "date": "2021-10-25",
      "open": "65.78",
      "high": "66.84",
      "low": "65.03",
      "close": "65.85",
      "volume": "492571"
    },
    {
      "date": "2021-10-26",
      "open": "66.43",
      "high": "67.28",
      "low": "65.32",
      "close": "66.09",
      "volume": "512875"
    },
    {
      "date": "2021-10-27",
      "open": "66.25",
      "high": "66.4286",
      "low": "64.47",
      "close": "64.49",
      "volume": "268545"
    },
    {
      "date": "2021-10-28",
      "open": "64.51",
      "high": "65.56",
      "low": "63.68",
      "close": "65.40",
      "volume": "379971"
    },
    {
      "date": "2021-10-29",
      "open": "64.77",
      "high": "65.37",
      "low": "63.35",
      "close": "63.82",
      "volume": "459434"
    },
    {
      "date": "2021-11-01",
      "open": "63.97",
      "high": "71.01",
      "low": "63.61",
      "close": "70.99",
      "volume": "755146"
    },
    {
      "date": "2021-11-02",
      "open": "70.99",
      "high": "75.97",
      "low": "70.01",
      "close": "75.90",
      "volume": "602046"
    },
    {
      "date": "2021-11-03",
      "open": "77.1509",
      "high": "81.36",
      "low": "76.5001",
      "close": "80.43",
      "volume": "1059544"
    },
    {
      "date": "2021-11-04",
      "open": "80.025",
      "high": "82.07",
      "low": "77.06",
      "close": "81.55",
      "volume": "578079"
    },
    {
      "date": "2021-11-05",
      "open": "81.85",
      "high": "83.22",
      "low": "79.645",
      "close": "80.73",
      "volume": "701118"
    },
    {
      "date": "2021-11-08",
      "open": "81.83",
      "high": "83.88",
      "low": "81.465",
      "close": "82.51",
      "volume": "443627"
    },
    {
      "date": "2021-11-09",
      "open": "83.00",
      "high": "84.83",
      "low": "80.65",
      "close": "81.02",
      "volume": "476150"
    },
    {
      "date": "2021-11-10",
      "open": "81.16",
      "high": "82.325",
      "low": "76.07",
      "close": "76.60",
      "volume": "610970"
    },
    {
      "date": "2021-11-11",
      "open": "77.45",
      "high": "78.18",
      "low": "75.47",
      "close": "75.78",
      "volume": "393728"
    },
    {
      "date": "2021-11-12",
      "open": "76.50",
      "high": "76.9176",
      "low": "72.32",
      "close": "73.94",
      "volume": "537372"
    },
    {
      "date": "2021-11-15",
      "open": "73.38",
      "high": "74.01",
      "low": "65.54",
      "close": "65.90",
      "volume": "1389879"
    },
    {
      "date": "2021-11-16",
      "open": "65.72",
      "high": "67.33",
      "low": "63.7271",
      "close": "63.93",
      "volume": "752737"
    },
    {
      "date": "2021-11-17",
      "open": "63.68",
      "high": "64.67",
      "low": "63.11",
      "close": "63.74",
      "volume": "490893"
    },
    {
      "date": "2021-11-18",
      "open": "68.90",
      "high": "72.00",
      "low": "68.00",
      "close": "70.75",
      "volume": "1877943"
    },
    {
      "date": "2021-11-19",
      "open": "70.31",
      "high": "71.45",
      "low": "68.54",
      "close": "71.11",
      "volume": "786694"
    },
    {
      "date": "2021-11-22",
      "open": "73.00",
      "high": "73.23",
      "low": "69.00",
      "close": "69.28",
      "volume": "782521"
    },
    {
      "date": "2021-11-23",
      "open": "68.00",
      "high": "70.98",
      "low": "66.09",
      "close": "70.89",
      "volume": "985557"
    },
    {
      "date": "2021-11-24",
      "open": "70.36",
      "high": "74.70",
      "low": "68.90",
      "close": "74.04",
      "volume": "590642"
    },
    {
      "date": "2021-11-26",
      "open": "72.39",
      "high": "73.68",
      "low": "69.70",
      "close": "72.02",
      "volume": "650640"
    },
    {
      "date": "2021-11-29",
      "open": "73.57",
      "high": "74.32",
      "low": "70.71",
      "close": "71.17",
      "volume": "580322"
    },
    {
      "date": "2021-11-30",
      "open": "70.99",
      "high": "72.95",
      "low": "67.20",
      "close": "70.05",
      "volume": "830040"
    },
    {
      "date": "2021-12-01",
      "open": "70.65",
      "high": "71.45",
      "low": "66.94",
      "close": "67.00",
      "volume": "699990"
    },
    {
      "date": "2021-12-02",
      "open": "67.42",
      "high": "69.85",
      "low": "66.54",
      "close": "69.69",
      "volume": "547035"
    },
    {
      "date": "2021-12-03",
      "open": "70.17",
      "high": "70.4087",
      "low": "66.77",
      "close": "67.50",
      "volume": "715654"
    },
    {
      "date": "2021-12-06",
      "open": "67.26",
      "high": "67.50",
      "low": "63.45",
      "close": "65.83",
      "volume": "775070"
    },
    {
      "date": "2021-12-07",
      "open": "67.63",
      "high": "72.82",
      "low": "67.34",
      "close": "71.67",
      "volume": "796630"
    },
    {
      "date": "2021-12-08",
      "open": "72.32",
      "high": "74.77",
      "low": "71.05",
      "close": "73.96",
      "volume": "660840"
    },
    {
      "date": "2021-12-09",
      "open": "73.27",
      "high": "74.50",
      "low": "70.74",
      "close": "70.83",
      "volume": "507885"
    },
    {
      "date": "2021-12-10",
      "open": "70.594",
      "high": "73.03",
      "low": "69.28",
      "close": "70.07",
      "volume": "514991"
    },
    {
      "date": "2021-12-13",
      "open": "70.29",
      "high": "72.83",
      "low": "69.50",
      "close": "71.48",
      "volume": "596053"
    },
    {
      "date": "2021-12-14",
      "open": "69.54",
      "high": "71.43",
      "low": "67.41",
      "close": "68.45",
      "volume": "611070"
    },
    {
      "date": "2021-12-15",
      "open": "67.98",
      "high": "70.39",
      "low": "65.64",
      "close": "70.35",
      "volume": "750124"
    },
    {
      "date": "2021-12-16",
      "open": "70.66",
      "high": "70.70",
      "low": "65.01",
      "close": "65.16",
      "volume": "1062303"
    },
    {
      "date": "2021-12-17",
      "open": "65.01",
      "high": "70.14",
      "low": "65.01",
      "close": "69.66",
      "volume": "1648104"
    },
    {
      "date": "2021-12-20",
      "open": "68.91",
      "high": "71.10",
      "low": "67.83",
      "close": "70.53",
      "volume": "714938"
    },
    {
      "date": "2021-12-21",
      "open": "71.00",
      "high": "71.15",
      "low": "69.29",
      "close": "70.10",
      "volume": "424763"
    },
    {
      "date": "2021-12-22",
      "open": "70.00",
      "high": "70.15",
      "low": "68.26",
      "close": "69.82",
      "volume": "432639"
    },
    {
      "date": "2021-12-23",
      "open": "70.00",
      "high": "71.00",
      "low": "69.07",
      "close": "70.25",
      "volume": "515939"
    },
    {
      "date": "2021-12-27",
      "open": "70.01",
      "high": "70.24",
      "low": "66.14",
      "close": "66.30",
      "volume": "621865"
    },
    {
      "date": "2021-12-28",
      "open": "66.50",
      "high": "68.50",
      "low": "65.94",
      "close": "66.06",
      "volume": "349577"
    },
    {
      "date": "2021-12-29",
      "open": "66.10",
      "high": "67.00",
      "low": "65.12",
      "close": "66.77",
      "volume": "340228"
    },
    {
      "date": "2021-12-30",
      "open": "67.50",
      "high": "69.23",
      "low": "66.83",
      "close": "67.35",
      "volume": "463044"
    },
    {
      "date": "2021-12-31",
      "open": "67.05",
      "high": "68.94",
      "low": "65.51",
      "close": "66.30",
      "volume": "476352"
    },
    {
      "date": "2022-01-03",
      "open": "66.25",
      "high": "70.09",
      "low": "63.72",
      "close": "69.97",
      "volume": "674385"
    },
    {
      "date": "2022-01-04",
      "open": "68.61",
      "high": "69.83",
      "low": "64.245",
      "close": "65.04",
      "volume": "867696"
    },
    {
      "date": "2022-01-05",
      "open": "64.35",
      "high": "65.64",
      "low": "59.945",
      "close": "60.18",
      "volume": "1068739"
    },
    {
      "date": "2022-01-06",
      "open": "60.28",
      "high": "62.09",
      "low": "58.03",
      "close": "60.90",
      "volume": "608538"
    },
    {
      "date": "2022-01-07",
      "open": "60.48",
      "high": "62.25",
      "low": "58.79",
      "close": "58.95",
      "volume": "560761"
    },
    {
      "date": "2022-01-10",
      "open": "58.22",
      "high": "59.68",
      "low": "57.05",
      "close": "59.53",
      "volume": "539846"
    },
    {
      "date": "2022-01-11",
      "open": "59.62",
      "high": "60.69",
      "low": "58.12",
      "close": "60.22",
      "volume": "560964"
    },
    {
      "date": "2022-01-12",
      "open": "60.54",
      "high": "61.2484",
      "low": "58.16",
      "close": "58.22",
      "volume": "597555"
    },
    {
      "date": "2022-01-13",
      "open": "58.39",
      "high": "58.94",
      "low": "57.3301",
      "close": "57.58",
      "volume": "510516"
    },
    {
      "date": "2022-01-14",
      "open": "56.85",
      "high": "58.96",
      "low": "55.2777",
      "close": "57.81",
      "volume": "593920"
    },
    {
      "date": "2022-01-18",
      "open": "56.39",
      "high": "56.4699",
      "low": "54.02",
      "close": "54.13",
      "volume": "588221"
    },
    {
      "date": "2022-01-19",
      "open": "55.64",
      "high": "56.00",
      "low": "53.64",
      "close": "53.79",
      "volume": "596548"
    },
    {
      "date": "2022-01-20",
      "open": "54.30",
      "high": "55.59",
      "low": "52.35",
      "close": "52.51",
      "volume": "884255"
    },
    {
      "date": "2022-01-21",
      "open": "51.62",
      "high": "53.49",
      "low": "50.82",
      "close": "50.84",
      "volume": "766431"
    },
    {
      "date": "2022-01-24",
      "open": "49.31",
      "high": "53.32",
      "low": "47.2919",
      "close": "52.79",
      "volume": "1130596"
    },
    {
      "date": "2022-01-25",
      "open": "51.74",
      "high": "52.52",
      "low": "49.34",
      "close": "50.99",
      "volume": "667627"
    },
    {
      "date": "2022-01-26",
      "open": "52.07",
      "high": "54.38",
      "low": "50.26",
      "close": "50.53",
      "volume": "843513"
    },
    {
      "date": "2022-01-27",
      "open": "51.20",
      "high": "51.56",
      "low": "48.07",
      "close": "48.20",
      "volume": "585811"
    },
    {
      "date": "2022-01-28",
      "open": "48.60",
      "high": "50.10",
      "low": "46.6801",
      "close": "50.09",
      "volume": "729853"
    },
    {
      "date": "2022-01-31",
      "open": "48.24",
      "high": "52.81",
      "low": "47.80",
      "close": "52.76",
      "volume": "1048040"
    },
    {
      "date": "2022-02-01",
      "open": "53.15",
      "high": "55.47",
      "low": "51.53",
      "close": "55.10",
      "volume": "654788"
    },
    {
      "date": "2022-02-02",
      "open": "54.92",
      "high": "55.0576",
      "low": "51.99",
      "close": "52.63",
      "volume": "606326"
    },
    {
      "date": "2022-02-03",
      "open": "48.326",
      "high": "50.44",
      "low": "47.50",
      "close": "48.99",
      "volume": "1128422"
    },
    {
      "date": "2022-02-04",
      "open": "49.20",
      "high": "50.89",
      "low": "48.89",
      "close": "49.75",
      "volume": "697724"
    },
    {
      "date": "2022-02-07",
      "open": "49.68",
      "high": "52.85",
      "low": "49.62",
      "close": "52.10",
      "volume": "943221"
    },
    {
      "date": "2022-02-08",
      "open": "51.57",
      "high": "52.76",
      "low": "50.6826",
      "close": "52.14",
      "volume": "580943"
    },
    {
      "date": "2022-02-09",
      "open": "53.02",
      "high": "54.71",
      "low": "53.02",
      "close": "54.66",
      "volume": "556761"
    },
    {
      "date": "2022-02-10",
      "open": "52.54",
      "high": "56.25",
      "low": "52.22",
      "close": "53.22",
      "volume": "687001"
    },
    {
      "date": "2022-02-11",
      "open": "53.433",
      "high": "54.12",
      "low": "50.45",
      "close": "50.65",
      "volume": "868800"
    },
    {
      "date": "2022-02-14",
      "open": "50.69",
      "high": "51.75",
      "low": "49.585",
      "close": "49.80",
      "volume": "476653"
    },
    {
      "date": "2022-02-15",
      "open": "50.60",
      "high": "51.31",
      "low": "49.81",
      "close": "50.22",
      "volume": "560512"
    },
    {
      "date": "2022-02-16",
      "open": "50.04",
      "high": "50.04",
      "low": "48.08",
      "close": "49.27",
      "volume": "543052"
    },
    {
      "date": "2022-02-17",
      "open": "48.246",
      "high": "48.85",
      "low": "44.79",
      "close": "45.18",
      "volume": "1087081"
    },
    {
      "date": "2022-02-18",
      "open": "45.14",
      "high": "46.09",
      "low": "43.96",
      "close": "44.25",
      "volume": "844393"
    },
    {
      "date": "2022-02-22",
      "open": "43.78",
      "high": "45.21",
      "low": "43.06",
      "close": "43.12",
      "volume": "725908"
    },
    {
      "date": "2022-02-23",
      "open": "43.44",
      "high": "43.97",
      "low": "41.50",
      "close": "41.53",
      "volume": "916443"
    },
    {
      "date": "2022-02-24",
      "open": "39.67",
      "high": "43.78",
      "low": "39.42",
      "close": "43.72",
      "volume": "1211878"
    },
    {
      "date": "2022-02-25",
      "open": "44.02",
      "high": "44.445",
      "low": "42.70",
      "close": "43.99",
      "volume": "632431"
    },
    {
      "date": "2022-02-28",
      "open": "43.64",
      "high": "45.75",
      "low": "42.64",
      "close": "44.00",
      "volume": "799086"
    },
    {
      "date": "2022-03-01",
      "open": "43.87",
      "high": "45.58",
      "low": "43.36",
      "close": "44.31",
      "volume": "719830"
    },
    {
      "date": "2022-03-02",
      "open": "44.60",
      "high": "45.88",
      "low": "43.695",
      "close": "45.54",
      "volume": "586457"
    },
    {
      "date": "2022-03-03",
      "open": "45.80",
      "high": "46.805",
      "low": "43.02",
      "close": "43.62",
      "volume": "780755"
    },
    {
      "date": "2022-03-04",
      "open": "42.96",
      "high": "44.48",
      "low": "42.57",
      "close": "42.92",
      "volume": "408946"
    },
    {
      "date": "2022-03-07",
      "open": "42.81",
      "high": "43.60",
      "low": "41.80",
      "close": "41.98",
      "volume": "527324"
    },
    {
      "date": "2022-03-08",
      "open": "41.74",
      "high": "43.43",
      "low": "40.70",
      "close": "41.33",
      "volume": "558912"
    },
    {
      "date": "2022-03-09",
      "open": "42.45",
      "high": "44.98",
      "low": "42.3063",
      "close": "44.58",
      "volume": "507083"
    },
    {
      "date": "2022-03-10",
      "open": "43.45",
      "high": "44.32",
      "low": "42.53",
      "close": "43.32",
      "volume": "345159"
    },
    {
      "date": "2022-03-11",
      "open": "44.00",
      "high": "44.52",
      "low": "41.675",
      "close": "41.78",
      "volume": "410854"
    },
    {
      "date": "2022-03-14",
      "open": "41.64",
      "high": "42.94",
      "low": "38.89",
      "close": "39.62",
      "volume": "818157"
    },
    {
      "date": "2022-03-15",
      "open": "40.37",
      "high": "41.44",
      "low": "39.7101",
      "close": "40.72",
      "volume": "663139"
    },
    {
      "date": "2022-03-16",
      "open": "41.70",
      "high": "43.78",
      "low": "41.25",
      "close": "43.72",
      "volume": "711503"
    },
    {
      "date": "2022-03-17",
      "open": "43.37",
      "high": "46.95",
      "low": "43.00",
      "close": "46.69",
      "volume": "770182"
    },
    {
      "date": "2022-03-18",
      "open": "47.00",
      "high": "48.76",
      "low": "46.865",
      "close": "47.38",
      "volume": "2023669"
    },
    {
      "date": "2022-03-21",
      "open": "46.81",
      "high": "46.88",
      "low": "45.00",
      "close": "45.40",
      "volume": "470095"
    },
    {
      "date": "2022-03-22",
      "open": "45.95",
      "high": "48.015",
      "low": "45.37",
      "close": "47.53",
      "volume": "695919"
    },
    {
      "date": "2022-03-23",
      "open": "47.37",
      "high": "47.5299",
      "low": "45.43",
      "close": "45.58",
      "volume": "528446"
    },
    {
      "date": "2022-03-24",
      "open": "45.99",
      "high": "47.13",
      "low": "45.60",
      "close": "47.11",
      "volume": "849531"
    },
    {
      "date": "2022-03-25",
      "open": "45.36",
      "high": "45.88",
      "low": "43.435",
      "close": "44.11",
      "volume": "1247160"
    },
    {
      "date": "2022-03-28",
      "open": "44.26",
      "high": "46.27",
      "low": "42.9001",
      "close": "44.78",
      "volume": "569473"
    },
    {
      "date": "2022-03-29",
      "open": "45.67",
      "high": "46.96",
      "low": "45.4898",
      "close": "46.72",
      "volume": "650423"
    },
    {
      "date": "2022-03-30",
      "open": "46.41",
      "high": "48.31",
      "low": "45.34",
      "close": "45.59",
      "volume": "703170"
    },
    {
      "date": "2022-03-31",
      "open": "45.80",
      "high": "47.11",
      "low": "45.76",
      "close": "45.99",
      "volume": "711527"
    },
    {
      "date": "2022-04-01",
      "open": "46.16",
      "high": "50.42",
      "low": "46.16",
      "close": "49.20",
      "volume": "1032427"
    },
    {
      "date": "2022-04-04",
      "open": "49.22",
      "high": "50.77",
      "low": "48.42",
      "close": "50.61",
      "volume": "710903"
    },
    {
      "date": "2022-04-05",
      "open": "50.48",
      "high": "51.11",
      "low": "48.15",
      "close": "48.40",
      "volume": "729526"
    },
    {
      "date": "2022-04-06",
      "open": "47.49",
      "high": "49.00",
      "low": "46.84",
      "close": "48.14",
      "volume": "601303"
    },
    {
      "date": "2022-04-07",
      "open": "47.89",
      "high": "49.41",
      "low": "47.86",
      "close": "49.01",
      "volume": "633539"
    },
    {
      "date": "2022-04-08",
      "open": "49.14",
      "high": "50.01",
      "low": "48.20",
      "close": "48.25",
      "volume": "627029"
    },
    {
      "date": "2022-04-11",
      "open": "47.50",
      "high": "48.50",
      "low": "46.27",
      "close": "46.79",
      "volume": "555778"
    },
    {
      "date": "2022-04-12",
      "open": "47.54",
      "high": "48.73",
      "low": "46.08",
      "close": "46.84",
      "volume": "666609"
    },
    {
      "date": "2022-04-13",
      "open": "46.99",
      "high": "49.50",
      "low": "46.60",
      "close": "49.24",
      "volume": "699095"
    },
    {
      "date": "2022-04-14",
      "open": "48.89",
      "high": "49.345",
      "low": "46.78",
      "close": "46.87",
      "volume": "521805"
    },
    {
      "date": "2022-04-18",
      "open": "46.67",
      "high": "46.67",
      "low": "43.95",
      "close": "44.33",
      "volume": "758445"
    },
    {
      "date": "2022-04-19",
      "open": "44.44",
      "high": "46.10",
      "low": "43.93",
      "close": "45.49",
      "volume": "501982"
    },
    {
      "date": "2022-04-20",
      "open": "46.00",
      "high": "46.20",
      "low": "44.37",
      "close": "45.76",
      "volume": "531317"
    },
    {
      "date": "2022-04-21",
      "open": "46.49",
      "high": "47.20",
      "low": "42.50",
      "close": "42.74",
      "volume": "609529"
    },
    {
      "date": "2022-04-22",
      "open": "42.74",
      "high": "43.43",
      "low": "42.01",
      "close": "42.66",
      "volume": "578865"
    },
    {
      "date": "2022-04-25",
      "open": "42.31",
      "high": "44.04",
      "low": "42.08",
      "close": "43.91",
      "volume": "448129"
    },
    {
      "date": "2022-04-26",
      "open": "43.18",
      "high": "43.89",
      "low": "40.875",
      "close": "40.91",
      "volume": "838138"
    },
    {
      "date": "2022-04-27",
      "open": "40.98",
      "high": "42.465",
      "low": "40.395",
      "close": "41.61",
      "volume": "839893"
    },
    {
      "date": "2022-04-28",
      "open": "42.23",
      "high": "42.59",
      "low": "39.66",
      "close": "42.31",
      "volume": "547786"
    },
    {
      "date": "2022-04-29",
      "open": "42.07",
      "high": "43.43",
      "low": "40.83",
      "close": "41.11",
      "volume": "548749"
    },
    {
      "date": "2022-05-02",
      "open": "41.09",
      "high": "43.125",
      "low": "40.76",
      "close": "43.05",
      "volume": "706830"
    },
    {
      "date": "2022-05-03",
      "open": "42.91",
      "high": "44.60",
      "low": "41.99",
      "close": "42.65",
      "volume": "578192"
    },
    {
      "date": "2022-05-04",
      "open": "42.99",
      "high": "43.23",
      "low": "40.11",
      "close": "43.01",
      "volume": "808499"
    },
    {
      "date": "2022-05-05",
      "open": "42.59",
      "high": "42.69",
      "low": "39.14",
      "close": "40.24",
      "volume": "696627"
    },
    {
      "date": "2022-05-06",
      "open": "39.39",
      "high": "39.49",
      "low": "36.48",
      "close": "36.92",
      "volume": "1088273"
    },
    {
      "date": "2022-05-09",
      "open": "35.82",
      "high": "36.52",
      "low": "32.24",
      "close": "32.72",
      "volume": "1599661"
    },
    {
      "date": "2022-05-10",
      "open": "34.72",
      "high": "35.47",
      "low": "33.36",
      "close": "34.29",
      "volume": "1418888"
    },
    {
      "date": "2022-05-11",
      "open": "35.30",
      "high": "35.50",
      "low": "28.53",
      "close": "28.95",
      "volume": "1956604"
    },
    {
      "date": "2022-05-12",
      "open": "28.45",
      "high": "31.28",
      "low": "27.87",
      "close": "30.31",
      "volume": "1480106"
    },
    {
      "date": "2022-05-13",
      "open": "31.03",
      "high": "33.21",
      "low": "30.74",
      "close": "31.64",
      "volume": "1288206"
    },
    {
      "date": "2022-05-16",
      "open": "31.52",
      "high": "34.19",
      "low": "31.00",
      "close": "32.88",
      "volume": "1137082"
    },
    {
      "date": "2022-05-17",
      "open": "33.97",
      "high": "35.77",
      "low": "33.5823",
      "close": "35.77",
      "volume": "1236177"
    },
    {
      "date": "2022-05-18",
      "open": "35.08",
      "high": "36.14",
      "low": "34.08",
      "close": "34.20",
      "volume": "1328134"
    },
    {
      "date": "2022-05-19",
      "open": "34.07",
      "high": "35.7993",
      "low": "33.80",
      "close": "35.15",
      "volume": "881058"
    },
    {
      "date": "2022-05-20",
      "open": "36.01",
      "high": "36.6399",
      "low": "33.90",
      "close": "36.21",
      "volume": "735591"
    },
    {
      "date": "2022-05-23",
      "open": "36.45",
      "high": "36.88",
      "low": "35.49",
      "close": "36.05",
      "volume": "577703"
    },
    {
      "date": "2022-05-24",
      "open": "35.29",
      "high": "35.51",
      "low": "33.48",
      "close": "33.80",
      "volume": "782878"
    },
    {
      "date": "2022-05-25",
      "open": "33.52",
      "high": "34.27",
      "low": "32.78",
      "close": "33.97",
      "volume": "529515"
    },
    {
      "date": "2022-05-26",
      "open": "33.38",
      "high": "34.84",
      "low": "33.32",
      "close": "33.33",
      "volume": "768053"
    },
    {
      "date": "2022-05-27",
      "open": "33.57",
      "high": "34.25",
      "low": "32.50",
      "close": "34.20",
      "volume": "753705"
    },
    {
      "date": "2022-05-31",
      "open": "34.14",
      "high": "34.51",
      "low": "32.69",
      "close": "33.36",
      "volume": "761246"
    },
    {
      "date": "2022-06-01",
      "open": "33.85",
      "high": "34.34",
      "low": "31.85",
      "close": "33.05",
      "volume": "791032"
    },
    {
      "date": "2022-06-02",
      "open": "33.17",
      "high": "33.92",
      "low": "32.44",
      "close": "33.76",
      "volume": "520941"
    },
    {
      "date": "2022-06-03",
      "open": "33.97",
      "high": "35.009",
      "low": "33.45",
      "close": "34.86",
      "volume": "655283"
    },
    {
      "date": "2022-06-06",
      "open": "35.73",
      "high": "35.73",
      "low": "32.605",
      "close": "32.96",
      "volume": "624333"
    },
    {
      "date": "2022-06-07",
      "open": "32.39",
      "high": "35.12",
      "low": "32.39",
      "close": "34.89",
      "volume": "765206"
    },
    {
      "date": "2022-06-08",
      "open": "34.63",
      "high": "35.70",
      "low": "33.80",
      "close": "34.00",
      "volume": "621827"
    },
    {
      "date": "2022-06-09",
      "open": "33.50",
      "high": "33.81",
      "low": "32.44",
      "close": "32.49",
      "volume": "657277"
    },
    {
      "date": "2022-06-10",
      "open": "31.79",
      "high": "31.88",
      "low": "29.69",
      "close": "30.52",
      "volume": "803913"
    },
    {
      "date": "2022-06-13",
      "open": "29.27",
      "high": "29.77",
      "low": "27.83",
      "close": "28.28",
      "volume": "876946"
    },
    {
      "date": "2022-06-14",
      "open": "28.40",
      "high": "28.60",
      "low": "26.81",
      "close": "27.89",
      "volume": "1039942"
    },
    {
      "date": "2022-06-15",
      "open": "28.17",
      "high": "29.48",
      "low": "27.62",
      "close": "29.19",
      "volume": "1033772"
    },
    {
      "date": "2022-06-16",
      "open": "27.92",
      "high": "28.56",
      "low": "27.02",
      "close": "27.79",
      "volume": "1084778"
    },
    {
      "date": "2022-06-17",
      "open": "28.37",
      "high": "30.5116",
      "low": "28.37",
      "close": "29.12",
      "volume": "2432883"
    },
    {
      "date": "2022-06-21",
      "open": "29.73",
      "high": "31.27",
      "low": "29.61",
      "close": "30.59",
      "volume": "943906"
    },
    {
      "date": "2022-06-22",
      "open": "29.80",
      "high": "32.34",
      "low": "29.77",
      "close": "31.57",
      "volume": "769348"
    },
    {
      "date": "2022-06-23",
      "open": "31.75",
      "high": "34.30",
      "low": "31.68",
      "close": "34.26",
      "volume": "909714"
    },
    {
      "date": "2022-06-24",
      "open": "35.00",
      "high": "35.11",
      "low": "32.87",
      "close": "34.46",
      "volume": "1842857"
    },
    {
      "date": "2022-06-27",
      "open": "34.65",
      "high": "35.00",
      "low": "32.89",
      "close": "33.72",
      "volume": "782297"
    },
    {
      "date": "2022-06-28",
      "open": "33.74",
      "high": "34.3299",
      "low": "32.095",
      "close": "32.47",
      "volume": "737086"
    },
    {
      "date": "2022-06-29",
      "open": "32.43",
      "high": "34.795",
      "low": "31.45",
      "close": "34.56",
      "volume": "877562"
    },
    {
      "date": "2022-06-30",
      "open": "33.85",
      "high": "35.78",
      "low": "33.00",
      "close": "35.21",
      "volume": "963245"
    },
    {
      "date": "2022-07-01",
      "open": "35.40",
      "high": "36.6499",
      "low": "34.81",
      "close": "35.96",
      "volume": "731753"
    },
    {
      "date": "2022-07-05",
      "open": "35.90",
      "high": "39.20",
      "low": "35.51",
      "close": "39.16",
      "volume": "936415"
    },
    {
      "date": "2022-07-06",
      "open": "39.22",
      "high": "40.71",
      "low": "38.88",
      "close": "39.99",
      "volume": "1008562"
    },
    {
      "date": "2022-07-07",
      "open": "40.00",
      "high": "43.45",
      "low": "39.57",
      "close": "42.17",
      "volume": "1168161"
    },
    {
      "date": "2022-07-08",
      "open": "41.43",
      "high": "42.14",
      "low": "40.90",
      "close": "41.73",
      "volume": "599334"
    },
    {
      "date": "2022-07-11",
      "open": "41.19",
      "high": "43.00",
      "low": "39.62",
      "close": "40.30",
      "volume": "741196"
    },
    {
      "date": "2022-07-12",
      "open": "40.52",
      "high": "41.86",
      "low": "38.87",
      "close": "41.50",
      "volume": "608602"
    },
    {
      "date": "2022-07-13",
      "open": "40.34",
      "high": "43.6799",
      "low": "39.57",
      "close": "42.88",
      "volume": "689565"
    },
    {
      "date": "2022-07-14",
      "open": "42.18",
      "high": "42.61",
      "low": "41.19",
      "close": "41.66",
      "volume": "655407"
    },
    {
      "date": "2022-07-15",
      "open": "42.65",
      "high": "42.87",
      "low": "41.16",
      "close": "42.80",
      "volume": "731152"
    },
    {
      "date": "2022-07-18",
      "open": "43.14",
      "high": "43.96",
      "low": "40.86",
      "close": "41.27",
      "volume": "709153"
    },
    {
      "date": "2022-07-19",
      "open": "42.08",
      "high": "43.38",
      "low": "40.84",
      "close": "42.67",
      "volume": "696573"
    },
    {
      "date": "2022-07-20",
      "open": "42.92",
      "high": "45.13",
      "low": "42.92",
      "close": "44.14",
      "volume": "809534"
    },
    {
      "date": "2022-07-21",
      "open": "44.06",
      "high": "44.88",
      "low": "43.86",
      "close": "44.39",
      "volume": "458784"
    },
    {
      "date": "2022-07-22",
      "open": "44.64",
      "high": "44.93",
      "low": "42.42",
      "close": "42.67",
      "volume": "721791"
    },
    {
      "date": "2022-07-25",
      "open": "42.61",
      "high": "42.80",
      "low": "40.69",
      "close": "41.69",
      "volume": "715343"
    },
    {
      "date": "2022-07-26",
      "open": "41.54",
      "high": "42.80",
      "low": "40.77",
      "close": "41.84",
      "volume": "535232"
    },
    {
      "date": "2022-07-27",
      "open": "42.16",
      "high": "44.60",
      "low": "41.58",
      "close": "44.31",
      "volume": "767663"
    },
    {
      "date": "2022-07-28",
      "open": "44.27",
      "high": "44.46",
      "low": "41.545",
      "close": "43.76",
      "volume": "649560"
    },
    {
      "date": "2022-07-29",
      "open": "43.34",
      "high": "43.34",
      "low": "41.93",
      "close": "42.53",
      "volume": "536202"
    },
    {
      "date": "2022-08-01",
      "open": "41.68",
      "high": "43.48",
      "low": "41.3747",
      "close": "41.77",
      "volume": "620629"
    },
    {
      "date": "2022-08-02",
      "open": "41.34",
      "high": "43.20",
      "low": "41.34",
      "close": "42.02",
      "volume": "475242"
    },
    {
      "date": "2022-08-03",
      "open": "44.00",
      "high": "45.32",
      "low": "43.46",
      "close": "44.36",
      "volume": "1154324"
    },
    {
      "date": "2022-08-04",
      "open": "44.38",
      "high": "46.54",
      "low": "44.34",
      "close": "46.13",
      "volume": "980174"
    },
    {
      "date": "2022-08-05",
      "open": "44.41",
      "high": "46.40",
      "low": "43.61",
      "close": "45.96",
      "volume": "1230544"
    },
    {
      "date": "2022-08-08",
      "open": "46.52",
      "high": "47.64",
      "low": "45.275",
      "close": "47.02",
      "volume": "1075009"
    },
    {
      "date": "2022-08-09",
      "open": "45.85",
      "high": "46.84",
      "low": "44.90",
      "close": "45.45",
      "volume": "834781"
    },
    {
      "date": "2022-08-10",
      "open": "46.46",
      "high": "47.02",
      "low": "45.7501",
      "close": "46.96",
      "volume": "575099"
    },
    {
      "date": "2022-08-11",
      "open": "46.96",
      "high": "48.08",
      "low": "45.17",
      "close": "45.63",
      "volume": "571493"
    },
    {
      "date": "2022-08-12",
      "open": "46.16",
      "high": "47.90",
      "low": "46.06",
      "close": "47.29",
      "volume": "604039"
    },
    {
      "date": "2022-08-15",
      "open": "47.02",
      "high": "48.48",
      "low": "46.50",
      "close": "48.31",
      "volume": "518618"
    },
    {
      "date": "2022-08-16",
      "open": "48.00",
      "high": "48.17",
      "low": "46.75",
      "close": "47.63",
      "volume": "468726"
    },
    {
      "date": "2022-08-17",
      "open": "46.83",
      "high": "47.13",
      "low": "45.71",
      "close": "45.88",
      "volume": "464422"
    },
    {
      "date": "2022-08-18",
      "open": "45.61",
      "high": "46.115",
      "low": "43.02",
      "close": "44.01",
      "volume": "691163"
    },
    {
      "date": "2022-08-19",
      "open": "43.33",
      "high": "44.035",
      "low": "42.14",
      "close": "42.61",
      "volume": "562228"
    },
    {
      "date": "2022-08-22",
      "open": "41.88",
      "high": "42.94",
      "low": "40.77",
      "close": "41.11",
      "volume": "905300"
    },
    {
      "date": "2022-08-23",
      "open": "41.20",
      "high": "41.89",
      "low": "40.2102",
      "close": "41.22",
      "volume": "1056507"
    },
    {
      "date": "2022-08-24",
      "open": "41.35",
      "high": "43.12",
      "low": "40.98",
      "close": "42.75",
      "volume": "962402"
    },
    {
      "date": "2022-08-25",
      "open": "43.22",
      "high": "43.6466",
      "low": "41.94",
      "close": "42.61",
      "volume": "520005"
    },
    {
      "date": "2022-08-26",
      "open": "42.62",
      "high": "42.6799",
      "low": "39.96",
      "close": "40.06",
      "volume": "611272"
    },
    {
      "date": "2022-08-29",
      "open": "39.08",
      "high": "40.53",
      "low": "38.90",
      "close": "39.22",
      "volume": "425933"
    },
    {
      "date": "2022-08-30",
      "open": "39.87",
      "high": "40.20",
      "low": "37.42",
      "close": "38.24",
      "volume": "559487"
    },
    {
      "date": "2022-08-31",
      "open": "38.91",
      "high": "40.15",
      "low": "38.37",
      "close": "39.71",
      "volume": "967171"
    },
    {
      "date": "2022-09-01",
      "open": "39.15",
      "high": "41.34",
      "low": "38.50",
      "close": "41.29",
      "volume": "644678"
    },
    {
      "date": "2022-09-02",
      "open": "41.52",
      "high": "41.52",
      "low": "39.00",
      "close": "39.42",
      "volume": "802623"
    },
    {
      "date": "2022-09-06",
      "open": "39.38",
      "high": "39.56",
      "low": "37.06",
      "close": "37.22",
      "volume": "631698"
    },
    {
      "date": "2022-09-07",
      "open": "37.42",
      "high": "39.275",
      "low": "37.42",
      "close": "39.17",
      "volume": "837428"
    },
    {
      "date": "2022-09-08",
      "open": "38.37",
      "high": "39.6899",
      "low": "38.19",
      "close": "39.17",
      "volume": "696349"
    },
    {
      "date": "2022-09-09",
      "open": "38.65",
      "high": "39.00",
      "low": "38.11",
      "close": "38.57",
      "volume": "638818"
    },
    {
      "date": "2022-09-12",
      "open": "38.57",
      "high": "39.8899",
      "low": "38.09",
      "close": "39.60",
      "volume": "733234"
    },
    {
      "date": "2022-09-13",
      "open": "38.21",
      "high": "38.35",
      "low": "35.61",
      "close": "35.90",
      "volume": "1285966"
    },
    {
      "date": "2022-09-14",
      "open": "36.10",
      "high": "36.10",
      "low": "34.40",
      "close": "35.27",
      "volume": "899961"
    },
    {
      "date": "2022-09-15",
      "open": "35.18",
      "high": "35.68",
      "low": "34.44",
      "close": "35.13",
      "volume": "647810"
    },
    {
      "date": "2022-09-16",
      "open": "35.10",
      "high": "35.10",
      "low": "33.59",
      "close": "34.59",
      "volume": "1907908"
    },
    {
      "date": "2022-09-19",
      "open": "34.31",
      "high": "34.52",
      "low": "33.22",
      "close": "34.30",
      "volume": "781039"
    },
    {
      "date": "2022-09-20",
      "open": "34.05",
      "high": "34.33",
      "low": "32.91",
      "close": "33.84",
      "volume": "772220"
    },
    {
      "date": "2022-09-21",
      "open": "34.01",
      "high": "34.10",
      "low": "32.42",
      "close": "32.48",
      "volume": "689964"
    },
    {
      "date": "2022-09-22",
      "open": "32.16",
      "high": "32.45",
      "low": "31.21",
      "close": "31.50",
      "volume": "637617"
    },
    {
      "date": "2022-09-23",
      "open": "31.10",
      "high": "31.56",
      "low": "30.345",
      "close": "30.93",
      "volume": "841884"
    },
    {
      "date": "2022-09-26",
      "open": "30.86",
      "high": "31.88",
      "low": "29.60",
      "close": "29.63",
      "volume": "798386"
    },
    {
      "date": "2022-09-27",
      "open": "30.30",
      "high": "31.34",
      "low": "30.04",
      "close": "31.20",
      "volume": "1049723"
    },
    {
      "date": "2022-09-28",
      "open": "31.86",
      "high": "34.175",
      "low": "31.85",
      "close": "33.96",
      "volume": "1091793"
    },
    {
      "date": "2022-09-29",
      "open": "33.49",
      "high": "33.735",
      "low": "32.43",
      "close": "33.28",
      "volume": "898033"
    },
    {
      "date": "2022-09-30",
      "open": "33.20",
      "high": "35.12",
      "low": "32.99",
      "close": "33.05",
      "volume": "972212"
    },
    {
      "date": "2022-10-03",
      "open": "33.34",
      "high": "35.16",
      "low": "32.74",
      "close": "33.74",
      "volume": "821805"
    },
    {
      "date": "2022-10-04",
      "open": "34.31",
      "high": "35.24",
      "low": "34.21",
      "close": "34.91",
      "volume": "969800"
    },
    {
      "date": "2022-10-05",
      "open": "34.10",
      "high": "34.75",
      "low": "33.60",
      "close": "34.46",
      "volume": "720852"
    },
    {
      "date": "2022-10-06",
      "open": "34.42",
      "high": "34.78",
      "low": "33.18",
      "close": "33.57",
      "volume": "703524"
    },
    {
      "date": "2022-10-07",
      "open": "33.18",
      "high": "33.2178",
      "low": "31.52",
      "close": "31.62",
      "volume": "703088"
    },
    {
      "date": "2022-10-10",
      "open": "31.53",
      "high": "31.74",
      "low": "30.3475",
      "close": "30.49",
      "volume": "585751"
    },
    {
      "date": "2022-10-11",
      "open": "30.54",
      "high": "31.98",
      "low": "30.02",
      "close": "31.25",
      "volume": "719447"
    },
    {
      "date": "2022-10-12",
      "open": "31.42",
      "high": "32.07",
      "low": "30.75",
      "close": "32.00",
      "volume": "622426"
    },
    {
      "date": "2022-10-13",
      "open": "30.75",
      "high": "32.73",
      "low": "30.39",
      "close": "32.32",
      "volume": "746767"
    },
    {
      "date": "2022-10-14",
      "open": "32.78",
      "high": "33.07",
      "low": "31.83",
      "close": "32.02",
      "volume": "585409"
    },
    {
      "date": "2022-10-17",
      "open": "32.74",
      "high": "34.26",
      "low": "32.60",
      "close": "33.99",
      "volume": "802529"
    },
    {
      "date": "2022-10-18",
      "open": "34.79",
      "high": "35.09",
      "low": "33.51",
      "close": "35.09",
      "volume": "775438"
    },
    {
      "date": "2022-10-19",
      "open": "34.40",
      "high": "34.58",
      "low": "31.88",
      "close": "32.38",
      "volume": "1000126"
    },
    {
      "date": "2022-10-20",
      "open": "32.28",
      "high": "33.43",
      "low": "32.2113",
      "close": "32.61",
      "volume": "605501"
    },
    {
      "date": "2022-10-21",
      "open": "32.64",
      "high": "33.51",
      "low": "31.8546",
      "close": "33.39",
      "volume": "599156"
    },
    {
      "date": "2022-10-24",
      "open": "33.29",
      "high": "33.53",
      "low": "30.12",
      "close": "31.32",
      "volume": "789277"
    },
    {
      "date": "2022-10-25",
      "open": "31.49",
      "high": "32.8957",
      "low": "31.49",
      "close": "32.56",
      "volume": "649125"
    },
    {
      "date": "2022-10-26",
      "open": "32.52",
      "high": "33.70",
      "low": "32.18",
      "close": "32.76",
      "volume": "580982"
    },
    {
      "date": "2022-10-27",
      "open": "33.00",
      "high": "33.77",
      "low": "32.65",
      "close": "33.19",
      "volume": "685754"
    },
    {
      "date": "2022-10-28",
      "open": "33.33",
      "high": "35.95",
      "low": "33.03",
      "close": "35.87",
      "volume": "717501"
    },
    {
      "date": "2022-10-31",
      "open": "35.38",
      "high": "35.505",
      "low": "34.21",
      "close": "34.81",
      "volume": "726669"
    },
    {
      "date": "2022-11-01",
      "open": "35.58",
      "high": "36.19",
      "low": "35.08",
      "close": "35.52",
      "volume": "521005"
    },
    {
      "date": "2022-11-02",
      "open": "35.45",
      "high": "37.07",
      "low": "34.56",
      "close": "34.61",
      "volume": "848001"
    },
    {
      "date": "2022-11-03",
      "open": "34.05",
      "high": "35.15",
      "low": "33.63",
      "close": "34.16",
      "volume": "456439"
    },
    {
      "date": "2022-11-04",
      "open": "34.46",
      "high": "35.565",
      "low": "33.29",
      "close": "33.96",
      "volume": "848835"
    },
    {
      "date": "2022-11-07",
      "open": "34.27",
      "high": "35.71",
      "low": "34.22",
      "close": "34.31",
      "volume": "987575"
    },
    {
      "date": "2022-11-08",
      "open": "34.65",
      "high": "35.71",
      "low": "32.94",
      "close": "33.30",
      "volume": "2012863"
    },
    {
      "date": "2022-11-09",
      "open": "33.10",
      "high": "33.39",
      "low": "29.4301",
      "close": "30.46",
      "volume": "1607380"
    },
    {
      "date": "2022-11-10",
      "open": "32.30",
      "high": "35.11",
      "low": "32.00",
      "close": "34.73",
      "volume": "1553404"
    },
    {
      "date": "2022-11-11",
      "open": "34.75",
      "high": "35.495",
      "low": "33.64",
      "close": "34.49",
      "volume": "1138187"
    },
    {
      "date": "2022-11-14",
      "open": "34.30",
      "high": "34.62",
      "low": "33.01",
      "close": "33.07",
      "volume": "861524"
    },
    {
      "date": "2022-11-15",
      "open": "34.37",
      "high": "34.77",
      "low": "32.95",
      "close": "33.66",
      "volume": "962495"
    },
    {
      "date": "2022-11-16",
      "open": "33.60",
      "high": "33.76",
      "low": "31.355",
      "close": "31.67",
      "volume": "896229"
    },
    {
      "date": "2022-11-17",
      "open": "31.05",
      "high": "31.34",
      "low": "30.14",
      "close": "30.57",
      "volume": "728496"
    },
    {
      "date": "2022-11-18",
      "open": "31.26",
      "high": "31.26",
      "low": "30.54",
      "close": "30.72",
      "volume": "574710"
    },
    {
      "date": "2022-11-21",
      "open": "30.55",
      "high": "30.6991",
      "low": "29.57",
      "close": "29.84",
      "volume": "601198"
    },
    {
      "date": "2022-11-22",
      "open": "30.10",
      "high": "30.10",
      "low": "28.81",
      "close": "29.55",
      "volume": "1091342"
    },
    {
      "date": "2022-11-23",
      "open": "29.55",
      "high": "29.95",
      "low": "29.07",
      "close": "29.40",
      "volume": "605083"
    },
    {
      "date": "2022-11-25",
      "open": "29.29",
      "high": "29.81",
      "low": "29.12",
      "close": "29.50",
      "volume": "507121"
    },
    {
      "date": "2022-11-28",
      "open": "29.30",
      "high": "29.69",
      "low": "28.00",
      "close": "28.00",
      "volume": "997567"
    },
    {
      "date": "2022-11-29",
      "open": "28.00",
      "high": "31.70",
      "low": "27.75",
      "close": "29.99",
      "volume": "1775843"
    },
    {
      "date": "2022-11-30",
      "open": "30.62",
      "high": "32.24",
      "low": "30.03",
      "close": "32.20",
      "volume": "1568241"
    },
    {
      "date": "2022-12-01",
      "open": "32.31",
      "high": "33.29",
      "low": "31.80",
      "close": "32.02",
      "volume": "772669"
    },
    {
      "date": "2022-12-02",
      "open": "31.97",
      "high": "34.18",
      "low": "31.37",
      "close": "33.93",
      "volume": "878802"
    },
    {
      "date": "2022-12-05",
      "open": "33.71",
      "high": "33.71",
      "low": "31.19",
      "close": "31.82",
      "volume": "888081"
    },
    {
      "date": "2022-12-06",
      "open": "31.74",
      "high": "32.11",
      "low": "31.3201",
      "close": "32.01",
      "volume": "777111"
    },
    {
      "date": "2022-12-07",
      "open": "32.15",
      "high": "33.06",
      "low": "31.86",
      "close": "32.86",
      "volume": "647765"
    },
    {
      "date": "2022-12-08",
      "open": "33.14",
      "high": "33.34",
      "low": "31.38",
      "close": "31.56",
      "volume": "618433"
    },
    {
      "date": "2022-12-09",
      "open": "31.34",
      "high": "31.3499",
      "low": "30.18",
      "close": "30.24",
      "volume": "771350"
    },
    {
      "date": "2022-12-12",
      "open": "30.39",
      "high": "31.94",
      "low": "30.12",
      "close": "31.85",
      "volume": "759846"
    },
    {
      "date": "2022-12-13",
      "open": "32.88",
      "high": "33.52",
      "low": "31.81",
      "close": "32.85",
      "volume": "782258"
    },
    {
      "date": "2022-12-14",
      "open": "32.79",
      "high": "33.44",
      "low": "32.35",
      "close": "32.85",
      "volume": "606725"
    },
    {
      "date": "2022-12-15",
      "open": "32.34",
      "high": "32.575",
      "low": "31.22",
      "close": "31.44",
      "volume": "665006"
    },
    {
      "date": "2022-12-16",
      "open": "31.00",
      "high": "32.10",
      "low": "30.86",
      "close": "31.77",
      "volume": "2446416"
    },
    {
      "date": "2022-12-19",
      "open": "31.79",
      "high": "31.99",
      "low": "30.01",
      "close": "31.07",
      "volume": "815726"
    },
    {
      "date": "2022-12-20",
      "open": "31.00",
      "high": "33.36",
      "low": "30.98",
      "close": "32.94",
      "volume": "848655"
    },
    {
      "date": "2022-12-21",
      "open": "33.29",
      "high": "37.235",
      "low": "33.05",
      "close": "37.10",
      "volume": "1719784"
    },
    {
      "date": "2022-12-22",
      "open": "36.64",
      "high": "38.25",
      "low": "36.34",
      "close": "38.21",
      "volume": "1239780"
    },
    {
      "date": "2022-12-23",
      "open": "38.24",
      "high": "38.78",
      "low": "37.1743",
      "close": "38.30",
      "volume": "776768"
    },
    {
      "date": "2022-12-27",
      "open": "38.51",
      "high": "39.00",
      "low": "37.90",
      "close": "38.12",
      "volume": "706070"
    },
    {
      "date": "2022-12-28",
      "open": "38.31",
      "high": "38.98",
      "low": "37.18",
      "close": "37.56",
      "volume": "563198"
    },
    {
      "date": "2022-12-29",
      "open": "38.08",
      "high": "40.41",
      "low": "37.59",
      "close": "40.12",
      "volume": "1047887"
    },
    {
      "date": "2022-12-30",
      "open": "39.77",
      "high": "40.62",
      "low": "39.61",
      "close": "40.56",
      "volume": "788203"
    },
    {
      "date": "2023-01-03",
      "open": "40.80",
      "high": "41.03",
      "low": "36.96",
      "close": "38.51",
      "volume": "1403074"
    },
    {
      "date": "2023-01-04",
      "open": "38.80",
      "high": "38.955",
      "low": "37.84",
      "close": "38.08",
      "volume": "1075169"
    },
    {
      "date": "2023-01-05",
      "open": "37.50",
      "high": "38.05",
      "low": "36.77",
      "close": "37.09",
      "volume": "903384"
    },
    {
      "date": "2023-01-06",
      "open": "37.47",
      "high": "38.32",
      "low": "35.58",
      "close": "37.38",
      "volume": "946399"
    },
    {
      "date": "2023-01-09",
      "open": "30.05",
      "high": "31.00",
      "low": "28.52",
      "close": "30.28",
      "volume": "3497428"
    },
    {
      "date": "2023-01-10",
      "open": "30.27",
      "high": "33.05",
      "low": "29.84",
      "close": "33.03",
      "volume": "1850057"
    },
    {
      "date": "2023-01-11",
      "open": "33.07",
      "high": "35.42",
      "low": "32.4712",
      "close": "34.42",
      "volume": "1657748"
    },
    {
      "date": "2023-01-12",
      "open": "34.36",
      "high": "36.17",
      "low": "33.7501",
      "close": "36.15",
      "volume": "938269"
    },
    {
      "date": "2023-01-13",
      "open": "35.99",
      "high": "37.95",
      "low": "35.62",
      "close": "36.82",
      "volume": "1037582"
    },
    {
      "date": "2023-01-17",
      "open": "36.81",
      "high": "37.67",
      "low": "36.17",
      "close": "36.91",
      "volume": "937663"
    },
    {
      "date": "2023-01-18",
      "open": "37.11",
      "high": "37.66",
      "low": "35.64",
      "close": "35.99",
      "volume": "827960"
    },
    {
      "date": "2023-01-19",
      "open": "35.84",
      "high": "36.13",
      "low": "33.90",
      "close": "33.93",
      "volume": "907829"
    },
    {
      "date": "2023-01-20",
      "open": "34.48",
      "high": "34.50",
      "low": "33.14",
      "close": "33.76",
      "volume": "843790"
    },
    {
      "date": "2023-01-23",
      "open": "33.66",
      "high": "33.69",
      "low": "32.28",
      "close": "32.70",
      "volume": "1232755"
    },
    {
      "date": "2023-01-24",
      "open": "32.53",
      "high": "34.15",
      "low": "32.23",
      "close": "33.92",
      "volume": "799745"
    },
    {
      "date": "2023-01-25",
      "open": "33.44",
      "high": "33.82",
      "low": "32.22",
      "close": "32.97",
      "volume": "756178"
    },
    {
      "date": "2023-01-26",
      "open": "33.24",
      "high": "33.76",
      "low": "32.60",
      "close": "33.28",
      "volume": "598542"
    },
    {
      "date": "2023-01-27",
      "open": "33.29",
      "high": "34.08",
      "low": "33.2101",
      "close": "33.61",
      "volume": "427156"
    },
    {
      "date": "2023-01-30",
      "open": "33.20",
      "high": "33.80",
      "low": "32.885",
      "close": "33.28",
      "volume": "807921"
    },
    {
      "date": "2023-01-31",
      "open": "33.51",
      "high": "35.03",
      "low": "33.51",
      "close": "34.99",
      "volume": "854513"
    },
    {
      "date": "2023-02-01",
      "open": "34.85",
      "high": "35.875",
      "low": "34.27",
      "close": "35.29",
      "volume": "768064"
    },
    {
      "date": "2023-02-02",
      "open": "35.75",
      "high": "37.01",
      "low": "35.47",
      "close": "37.01",
      "volume": "726084"
    },
    {
      "date": "2023-02-03",
      "open": "36.36",
      "high": "37.71",
      "low": "36.23",
      "close": "36.74",
      "volume": "615348"
    },
    {
      "date": "2023-02-06",
      "open": "35.37",
      "high": "35.99",
      "low": "32.23",
      "close": "33.51",
      "volume": "1650356"
    },
    {
      "date": "2023-02-07",
      "open": "33.54",
      "high": "34.24",
      "low": "32.06",
      "close": "33.62",
      "volume": "1529615"
    },
    {
      "date": "2023-02-08",
      "open": "33.32",
      "high": "33.92",
      "low": "32.37",
      "close": "32.58",
      "volume": "817030"
    },
    {
      "date": "2023-02-09",
      "open": "32.98",
      "high": "34.075",
      "low": "32.495",
      "close": "33.16",
      "volume": "737281"
    },
    {
      "date": "2023-02-10",
      "open": "32.99",
      "high": "33.42",
      "low": "32.4784",
      "close": "33.12",
      "volume": "814775"
    },
    {
      "date": "2023-02-13",
      "open": "33.24",
      "high": "34.745",
      "low": "32.78",
      "close": "34.60",
      "volume": "688031"
    },
    {
      "date": "2023-02-14",
      "open": "34.48",
      "high": "35.15",
      "low": "33.455",
      "close": "33.67",
      "volume": "905358"
    },
    {
      "date": "2023-02-15",
      "open": "33.23",
      "high": "34.08",
      "low": "32.7629",
      "close": "34.05",
      "volume": "669351"
    },
    {
      "date": "2023-02-16",
      "open": "33.36",
      "high": "33.80",
      "low": "32.94",
      "close": "32.97",
      "volume": "615996"
    },
    {
      "date": "2023-02-17",
      "open": "33.07",
      "high": "33.86",
      "low": "32.50",
      "close": "33.75",
      "volume": "587198"
    },
    {
      "date": "2023-02-21",
      "open": "33.00",
      "high": "33.28",
      "low": "31.29",
      "close": "31.77",
      "volume": "897529"
    },
    {
      "date": "2023-02-22",
      "open": "31.83",
      "high": "32.95",
      "low": "31.775",
      "close": "32.85",
      "volume": "772464"
    },
    {
      "date": "2023-02-23",
      "open": "32.90",
      "high": "33.0737",
      "low": "32.5175",
      "close": "32.75",
      "volume": "666025"
    },
    {
      "date": "2023-02-24",
      "open": "32.10",
      "high": "32.85",
      "low": "32.10",
      "close": "32.63",
      "volume": "866001"
    },
    {
      "date": "2023-02-27",
      "open": "33.05",
      "high": "33.17",
      "low": "32.34",
      "close": "32.60",
      "volume": "682319"
    },
    {
      "date": "2023-02-28",
      "open": "32.45",
      "high": "33.12",
      "low": "32.28",
      "close": "32.30",
      "volume": "924569"
    },
    {
      "date": "2023-03-01",
      "open": "32.45",
      "high": "32.84",
      "low": "32.40",
      "close": "32.66",
      "volume": "1125981"
    },
    {
      "date": "2023-03-02",
      "open": "32.28",
      "high": "32.84",
      "low": "31.51",
      "close": "32.43",
      "volume": "1083958"
    },
    {
      "date": "2023-03-03",
      "open": "32.57",
      "high": "33.15",
      "low": "32.16",
      "close": "32.35",
      "volume": "1172788"
    },
    {
      "date": "2023-03-06",
      "open": "32.44",
      "high": "32.675",
      "low": "30.33",
      "close": "30.79",
      "volume": "1288126"
    },
    {
      "date": "2023-03-07",
      "open": "30.62",
      "high": "31.07",
      "low": "30.22",
      "close": "30.50",
      "volume": "940560"
    },
    {
      "date": "2023-03-08",
      "open": "30.50",
      "high": "30.695",
      "low": "29.20",
      "close": "29.66",
      "volume": "1175130"
    },
    {
      "date": "2023-03-09",
      "open": "29.68",
      "high": "29.90",
      "low": "27.60",
      "close": "27.73",
      "volume": "1750829"
    },
    {
      "date": "2023-03-10",
      "open": "27.59",
      "high": "27.68",
      "low": "25.54",
      "close": "26.31",
      "volume": "2064651"
    },
    {
      "date": "2023-03-13",
      "open": "26.04",
      "high": "26.93",
      "low": "25.70",
      "close": "26.42",
      "volume": "2752767"
    },
    {
      "date": "2023-03-14",
      "open": "26.99",
      "high": "27.87",
      "low": "26.25",
      "close": "26.56",
      "volume": "1388470"
    },
    {
      "date": "2023-03-15",
      "open": "26.755",
      "high": "26.755",
      "low": "24.75",
      "close": "25.32",
      "volume": "2017871"
    },
    {
      "date": "2023-03-16",
      "open": "25.12",
      "high": "25.255",
      "low": "24.19",
      "close": "24.44",
      "volume": "2229306"
    },
    {
      "date": "2023-03-17",
      "open": "24.34",
      "high": "24.39",
      "low": "23.09",
      "close": "24.30",
      "volume": "2395062"
    },
    {
      "date": "2023-03-20",
      "open": "24.39",
      "high": "25.87",
      "low": "24.33",
      "close": "25.06",
      "volume": "1423870"
    },
    {
      "date": "2023-03-21",
      "open": "25.10",
      "high": "25.495",
      "low": "24.56",
      "close": "24.60",
      "volume": "969805"
    },
    {
      "date": "2023-03-22",
      "open": "24.54",
      "high": "24.885",
      "low": "23.68",
      "close": "23.72",
      "volume": "1068000"
    },
    {
      "date": "2023-03-23",
      "open": "23.97",
      "high": "24.40",
      "low": "23.50",
      "close": "23.68",
      "volume": "958823"
    },
    {
      "date": "2023-03-24",
      "open": "23.95",
      "high": "24.33",
      "low": "23.09",
      "close": "24.29",
      "volume": "846757"
    },
    {
      "date": "2023-03-27",
      "open": "24.34",
      "high": "24.81",
      "low": "24.09",
      "close": "24.43",
      "volume": "1046822"
    },
    {
      "date": "2023-03-28",
      "open": "24.25",
      "high": "24.59",
      "low": "24.12",
      "close": "24.26",
      "volume": "697911"
    },
    {
      "date": "2023-03-29",
      "open": "24.52",
      "high": "24.78",
      "low": "24.1368",
      "close": "24.74",
      "volume": "754405"
    },
    {
      "date": "2023-03-30",
      "open": "24.88",
      "high": "24.94",
      "low": "24.05",
      "close": "24.43",
      "volume": "697216"
    },
    {
      "date": "2023-03-31",
      "open": "24.59",
      "high": "25.5595",
      "low": "24.43",
      "close": "25.40",
      "volume": "1184459"
    },
    {
      "date": "2023-04-03",
      "open": "25.38",
      "high": "25.86",
      "low": "25.1203",
      "close": "25.56",
      "volume": "856603"
    },
    {
      "date": "2023-04-04",
      "open": "25.73",
      "high": "25.75",
      "low": "24.64",
      "close": "25.16",
      "volume": "826654"
    },
    {
      "date": "2023-04-05",
      "open": "25.09",
      "high": "25.535",
      "low": "24.77",
      "close": "25.27",
      "volume": "721005"
    },
    {
      "date": "2023-04-06",
      "open": "25.33",
      "high": "26.475",
      "low": "24.92",
      "close": "26.17",
      "volume": "758223"
    },
    {
      "date": "2023-04-10",
      "open": "26.00",
      "high": "26.00",
      "low": "25.225",
      "close": "25.51",
      "volume": "671206"
    },
    {
      "date": "2023-04-11",
      "open": "25.69",
      "high": "26.37",
      "low": "25.69",
      "close": "26.23",
      "volume": "720107"
    },
    {
      "date": "2023-04-12",
      "open": "27.805",
      "high": "29.74",
      "low": "27.43",
      "close": "28.56",
      "volume": "2184318"
    },
    {
      "date": "2023-04-13",
      "open": "28.78",
      "high": "31.41",
      "low": "28.78",
      "close": "30.50",
      "volume": "1385931"
    },
    {
      "date": "2023-04-14",
      "open": "30.47",
      "high": "31.419",
      "low": "29.965",
      "close": "30.46",
      "volume": "966102"
    },
    {
      "date": "2023-04-17",
      "open": "30.87",
      "high": "31.85",
      "low": "30.65",
      "close": "31.34",
      "volume": "1051818"
    },
    {
      "date": "2023-04-18",
      "open": "31.64",
      "high": "31.64",
      "low": "30.095",
      "close": "30.40",
      "volume": "680111"
    },
    {
      "date": "2023-04-19",
      "open": "30.38",
      "high": "30.88",
      "low": "30.16",
      "close": "30.46",
      "volume": "532261"
    },
    {
      "date": "2023-04-20",
      "open": "30.00",
      "high": "30.35",
      "low": "29.66",
      "close": "29.92",
      "volume": "654900"
    },
    {
      "date": "2023-04-21",
      "open": "30.17",
      "high": "30.90",
      "low": "30.0474",
      "close": "30.87",
      "volume": "708047"
    },
    {
      "date": "2023-04-24",
      "open": "30.70",
      "high": "31.19",
      "low": "29.8342",
      "close": "30.02",
      "volume": "630642"
    },
    {
      "date": "2023-04-25",
      "open": "35.02",
      "high": "36.02",
      "low": "33.44",
      "close": "33.58",
      "volume": "3632780"
    },
    {
      "date": "2023-04-26",
      "open": "34.47",
      "high": "35.78",
      "low": "33.11",
      "close": "35.52",
      "volume": "1706122"
    },
    {
      "date": "2023-04-27",
      "open": "36.00",
      "high": "36.08",
      "low": "34.905",
      "close": "34.96",
      "volume": "1476511"
    },
    {
      "date": "2023-04-28",
      "open": "34.79",
      "high": "36.02",
      "low": "33.66",
      "close": "35.41",
      "volume": "1100417"
    },
    {
      "date": "2023-05-01",
      "open": "35.00",
      "high": "35.90",
      "low": "34.49",
      "close": "35.72",
      "volume": "830322"
    },
    {
      "date": "2023-05-02",
      "open": "35.46",
      "high": "36.00",
      "low": "34.58",
      "close": "35.38",
      "volume": "1173838"
    },
    {
      "date": "2023-05-03",
      "open": "37.49",
      "high": "40.70",
      "low": "36.93",
      "close": "40.20",
      "volume": "2543004"
    },
    {
      "date": "2023-05-04",
      "open": "40.22",
      "high": "40.46",
      "low": "38.45",
      "close": "40.05",
      "volume": "1502731"
    },
    {
      "date": "2023-05-05",
      "open": "40.70",
      "high": "42.48",
      "low": "40.475",
      "close": "41.38",
      "volume": "1526245"
    },
    {
      "date": "2023-05-08",
      "open": "41.33",
      "high": "41.36",
      "low": "39.56",
      "close": "40.45",
      "volume": "779810"
    },
    {
      "date": "2023-05-09",
      "open": "39.97",
      "high": "41.00",
      "low": "39.23",
      "close": "40.47",
      "volume": "657348"
    },
    {
      "date": "2023-05-10",
      "open": "41.28",
      "high": "41.28",
      "low": "39.46",
      "close": "40.49",
      "volume": "702068"
    },
    {
      "date": "2023-05-11",
      "open": "40.45",
      "high": "40.54",
      "low": "39.50",
      "close": "40.08",
      "volume": "664893"
    },
    {
      "date": "2023-05-12",
      "open": "39.05",
      "high": "39.44",
      "low": "38.05",
      "close": "39.32",
      "volume": "981967"
    },
    {
      "date": "2023-05-15",
      "open": "39.37",
      "high": "40.89",
      "low": "39.02",
      "close": "39.89",
      "volume": "905904"
    },
    {
      "date": "2023-05-16",
      "open": "39.36",
      "high": "39.38",
      "low": "37.41",
      "close": "37.64",
      "volume": "996716"
    },
    {
      "date": "2023-05-17",
      "open": "37.82",
      "high": "37.82",
      "low": "36.69",
      "close": "37.10",
      "volume": "952803"
    },
    {
      "date": "2023-05-18",
      "open": "36.97",
      "high": "36.97",
      "low": "35.49",
      "close": "36.28",
      "volume": "923211"
    },
    {
      "date": "2023-05-19",
      "open": "36.95",
      "high": "37.18",
      "low": "36.18",
      "close": "36.27",
      "volume": "636659"
    },
    {
      "date": "2023-05-22",
      "open": "36.37",
      "high": "37.10",
      "low": "36.31",
      "close": "36.52",
      "volume": "674230"
    },
    {
      "date": "2023-05-23",
      "open": "36.65",
      "high": "38.55",
      "low": "36.27",
      "close": "36.28",
      "volume": "902700"
    },
    {
      "date": "2023-05-24",
      "open": "35.96",
      "high": "36.06",
      "low": "35.21",
      "close": "35.57",
      "volume": "898152"
    },
    {
      "date": "2023-05-25",
      "open": "35.51",
      "high": "35.61",
      "low": "33.15",
      "close": "33.57",
      "volume": "1019758"
    },
    {
      "date": "2023-05-26",
      "open": "33.56",
      "high": "33.893",
      "low": "32.97",
      "close": "33.60",
      "volume": "794226"
    },
    {
      "date": "2023-05-30",
      "open": "33.50",
      "high": "34.3827",
      "low": "32.30",
      "close": "32.78",
      "volume": "725241"
    },
    {
      "date": "2023-05-31",
      "open": "32.98",
      "high": "34.91",
      "low": "32.91",
      "close": "34.41",
      "volume": "1859325"
    },
    {
      "date": "2023-06-01",
      "open": "34.55",
      "high": "35.20",
      "low": "33.25",
      "close": "34.67",
      "volume": "1026447"
    },
    {
      "date": "2023-06-02",
      "open": "35.49",
      "high": "36.07",
      "low": "34.56",
      "close": "36.05",
      "volume": "942438"
    },
    {
      "date": "2023-06-05",
      "open": "35.49",
      "high": "36.17",
      "low": "34.97",
      "close": "35.00",
      "volume": "710266"
    },
    {
      "date": "2023-06-06",
      "open": "35.14",
      "high": "36.3419",
      "low": "34.95",
      "close": "36.12",
      "volume": "670118"
    },
    {
      "date": "2023-06-07",
      "open": "36.19",
      "high": "36.75",
      "low": "35.38",
      "close": "36.46",
      "volume": "695499"
    },
    {
      "date": "2023-06-08",
      "open": "36.38",
      "high": "36.78",
      "low": "35.56",
      "close": "35.70",
      "volume": "601559"
    },
    {
      "date": "2023-06-09",
      "open": "35.82",
      "high": "36.02",
      "low": "35.08",
      "close": "35.32",
      "volume": "491747"
    },
    {
      "date": "2023-06-12",
      "open": "35.71",
      "high": "35.78",
      "low": "34.89",
      "close": "35.38",
      "volume": "662545"
    },
    {
      "date": "2023-06-13",
      "open": "35.51",
      "high": "35.93",
      "low": "35.16",
      "close": "35.25",
      "volume": "656210"
    },
    {
      "date": "2023-06-14",
      "open": "35.21",
      "high": "35.58",
      "low": "34.76",
      "close": "35.34",
      "volume": "959598"
    },
    {
      "date": "2023-06-15",
      "open": "35.15",
      "high": "35.82",
      "low": "34.53",
      "close": "35.74",
      "volume": "746968"
    },
    {
      "date": "2023-06-16",
      "open": "36.60",
      "high": "36.619",
      "low": "35.22",
      "close": "35.40",
      "volume": "2421367"
    },
    {
      "date": "2023-06-20",
      "open": "35.09",
      "high": "35.98",
      "low": "34.76",
      "close": "35.77",
      "volume": "1107800"
    },
    {
      "date": "2023-06-21",
      "open": "35.48",
      "high": "35.90",
      "low": "34.835",
      "close": "35.53",
      "volume": "775857"
    },
    {
      "date": "2023-06-22",
      "open": "35.58",
      "high": "35.96",
      "low": "35.00",
      "close": "35.55",
      "volume": "476544"
    },
    {
      "date": "2023-06-23",
      "open": "35.21",
      "high": "35.72",
      "low": "34.95",
      "close": "35.24",
      "volume": "992015"
    },
    {
      "date": "2023-06-26",
      "open": "35.15",
      "high": "35.42",
      "low": "34.91",
      "close": "35.18",
      "volume": "634598"
    },
    {
      "date": "2023-06-27",
      "open": "35.50",
      "high": "36.49",
      "low": "34.82",
      "close": "36.08",
      "volume": "1307129"
    },
    {
      "date": "2023-06-28",
      "open": "36.26",
      "high": "37.37",
      "low": "35.49",
      "close": "36.92",
      "volume": "1010400"
    },
    {
      "date": "2023-06-29",
      "open": "36.86",
      "high": "37.15",
      "low": "35.815",
      "close": "35.93",
      "volume": "774203"
    },
    {
      "date": "2023-06-30",
      "open": "36.01",
      "high": "36.045",
      "low": "35.00",
      "close": "35.66",
      "volume": "1193991"
    },
    {
      "date": "2023-07-03",
      "open": "35.66",
      "high": "35.94",
      "low": "34.91",
      "close": "35.20",
      "volume": "604524"
    },
    {
      "date": "2023-07-05",
      "open": "35.10",
      "high": "35.55",
      "low": "34.80",
      "close": "35.15",
      "volume": "1420480"
    },
    {
      "date": "2023-07-06",
      "open": "34.80",
      "high": "34.94",
      "low": "33.82",
      "close": "34.54",
      "volume": "889749"
    },
    {
      "date": "2023-07-07",
      "open": "34.41",
      "high": "34.84",
      "low": "33.01",
      "close": "33.32",
      "volume": "1278059"
    },
    {
      "date": "2023-07-10",
      "open": "33.10",
      "high": "34.12",
      "low": "32.73",
      "close": "33.98",
      "volume": "1147958"
    },
    {
      "date": "2023-07-11",
      "open": "33.92",
      "high": "34.42",
      "low": "33.34",
      "close": "34.29",
      "volume": "692147"
    },
    {
      "date": "2023-07-12",
      "open": "34.87",
      "high": "34.87",
      "low": "33.815",
      "close": "33.92",
      "volume": "726123"
    },
    {
      "date": "2023-07-13",
      "open": "34.09",
      "high": "34.77",
      "low": "33.83",
      "close": "34.49",
      "volume": "625839"
    },
    {
      "date": "2023-07-14",
      "open": "34.60",
      "high": "34.67",
      "low": "34.1301",
      "close": "34.60",
      "volume": "993906"
    },
    {
      "date": "2023-07-17",
      "open": "34.40",
      "high": "35.70",
      "low": "34.40",
      "close": "34.70",
      "volume": "1189815"
    },
    {
      "date": "2023-07-18",
      "open": "34.70",
      "high": "35.17",
      "low": "34.575",
      "close": "34.99",
      "volume": "693763"
    },
    {
      "date": "2023-07-19",
      "open": "35.25",
      "high": "35.4199",
      "low": "34.27",
      "close": "34.57",
      "volume": "514572"
    },
    {
      "date": "2023-07-20",
      "open": "34.75",
      "high": "35.40",
      "low": "34.51",
      "close": "34.82",
      "volume": "674222"
    },
    {
      "date": "2023-07-21",
      "open": "35.31",
      "high": "36.115",
      "low": "34.84",
      "close": "36.08",
      "volume": "964298"
    },
    {
      "date": "2023-07-24",
      "open": "35.99",
      "high": "36.43",
      "low": "34.8475",
      "close": "35.06",
      "volume": "762330"
    },
    {
      "date": "2023-07-25",
      "open": "34.87",
      "high": "35.695",
      "low": "34.87",
      "close": "35.62",
      "volume": "676881"
    },
    {
      "date": "2023-07-26",
      "open": "35.69",
      "high": "36.00",
      "low": "35.05",
      "close": "35.10",
      "volume": "840691"
    },
    {
      "date": "2023-07-27",
      "open": "35.34",
      "high": "36.27",
      "low": "35.205",
      "close": "35.83",
      "volume": "1337334"
    },
    {
      "date": "2023-07-28",
      "open": "36.07",
      "high": "36.20",
      "low": "35.0199",
      "close": "35.13",
      "volume": "599429"
    },
    {
      "date": "2023-07-31",
      "open": "35.13",
      "high": "35.69",
      "low": "34.35",
      "close": "34.52",
      "volume": "620247"
    },
    {
      "date": "2023-08-01",
      "open": "34.37",
      "high": "34.46",
      "low": "33.52",
      "close": "33.68",
      "volume": "1110135"
    },
    {
      "date": "2023-08-02",
      "open": "33.26",
      "high": "33.59",
      "low": "32.63",
      "close": "32.97",
      "volume": "876899"
    },
    {
      "date": "2023-08-03",
      "open": "32.85",
      "high": "32.915",
      "low": "32.095",
      "close": "32.32",
      "volume": "745515"
    },
    {
      "date": "2023-08-04",
      "open": "32.31",
      "high": "32.74",
      "low": "31.57",
      "close": "31.65",
      "volume": "663503"
    },
    {
      "date": "2023-08-07",
      "open": "31.65",
      "high": "31.79",
      "low": "30.71",
      "close": "30.81",
      "volume": "765135"
    },
    {
      "date": "2023-08-08",
      "open": "29.63",
      "high": "29.65",
      "low": "26.93",
      "close": "27.49",
      "volume": "2687489"
    },
    {
      "date": "2023-08-09",
      "open": "27.50",
      "high": "29.365",
      "low": "27.28",
      "close": "29.01",
      "volume": "1488346"
    },
    {
      "date": "2023-08-10",
      "open": "29.01",
      "high": "29.37",
      "low": "28.65",
      "close": "28.97",
      "volume": "769403"
    },
    {
      "date": "2023-08-11",
      "open": "28.79",
      "high": "29.19",
      "low": "28.56",
      "close": "28.85",
      "volume": "667895"
    },
    {
      "date": "2023-08-14",
      "open": "28.56",
      "high": "29.73",
      "low": "28.00",
      "close": "29.39",
      "volume": "911337"
    },
    {
      "date": "2023-08-15",
      "open": "29.15",
      "high": "29.70",
      "low": "28.915",
      "close": "29.35",
      "volume": "583835"
    },
    {
      "date": "2023-08-16",
      "open": "29.26",
      "high": "29.26",
      "low": "28.81",
      "close": "28.95",
      "volume": "610599"
    },
    {
      "date": "2023-08-17",
      "open": "28.95",
      "high": "29.18",
      "low": "28.70",
      "close": "29.02",
      "volume": "532786"
    },
    {
      "date": "2023-08-18",
      "open": "28.76",
      "high": "29.02",
      "low": "28.235",
      "close": "28.26",
      "volume": "655170"
    },
    {
      "date": "2023-08-21",
      "open": "28.26",
      "high": "29.16",
      "low": "27.77",
      "close": "28.68",
      "volume": "685446"
    },
    {
      "date": "2023-08-22",
      "open": "28.68",
      "high": "28.90",
      "low": "28.18",
      "close": "28.38",
      "volume": "635045"
    },
    {
      "date": "2023-08-23",
      "open": "28.43",
      "high": "29.04",
      "low": "28.43",
      "close": "28.62",
      "volume": "474836"
    },
    {
      "date": "2023-08-24",
      "open": "28.63",
      "high": "28.86",
      "low": "27.99",
      "close": "28.04",
      "volume": "569322"
    },
    {
      "date": "2023-08-25",
      "open": "27.85",
      "high": "28.30",
      "low": "26.83",
      "close": "27.91",
      "volume": "1089820"
    },
    {
      "date": "2023-08-28",
      "open": "27.93",
      "high": "28.13",
      "low": "27.335",
      "close": "27.66",
      "volume": "695426"
    },
    {
      "date": "2023-08-29",
      "open": "27.69",
      "high": "27.69",
      "low": "26.94",
      "close": "27.15",
      "volume": "1161882"
    },
    {
      "date": "2023-08-30",
      "open": "27.15",
      "high": "27.54",
      "low": "26.76",
      "close": "26.84",
      "volume": "942863"
    },
    {
      "date": "2023-08-31",
      "open": "26.78",
      "high": "28.015",
      "low": "26.78",
      "close": "27.64",
      "volume": "1299509"
    },
    {
      "date": "2023-09-01",
      "open": "27.78",
      "high": "28.40",
      "low": "27.75",
      "close": "27.96",
      "volume": "794108"
    },
    {
      "date": "2023-09-05",
      "open": "27.74",
      "high": "28.51",
      "low": "27.62",
      "close": "28.03",
      "volume": "765281"
    },
    {
      "date": "2023-09-06",
      "open": "28.18",
      "high": "29.29",
      "low": "27.725",
      "close": "29.22",
      "volume": "851339"
    },
    {
      "date": "2023-09-07",
      "open": "29.00",
      "high": "30.48",
      "low": "28.8201",
      "close": "30.22",
      "volume": "1086881"
    },
    {
      "date": "2023-09-08",
      "open": "30.25",
      "high": "30.70",
      "low": "29.78",
      "close": "29.90",
      "volume": "723109"
    },
    {
      "date": "2023-09-11",
      "open": "30.25",
      "high": "30.58",
      "low": "29.13",
      "close": "29.24",
      "volume": "1067113"
    },
    {
      "date": "2023-09-12",
      "open": "29.13",
      "high": "29.395",
      "low": "28.555",
      "close": "29.10",
      "volume": "811516"
    },
    {
      "date": "2023-09-13",
      "open": "29.11",
      "high": "29.70",
      "low": "29.06",
      "close": "29.34",
      "volume": "732701"
    },
    {
      "date": "2023-09-14",
      "open": "29.55",
      "high": "31.14",
      "low": "29.31",
      "close": "30.54",
      "volume": "1437844"
    },
    {
      "date": "2023-09-15",
      "open": "30.59",
      "high": "30.73",
      "low": "28.88",
      "close": "28.92",
      "volume": "2384782"
    },
    {
      "date": "2023-09-18",
      "open": "28.94",
      "high": "29.05",
      "low": "27.51",
      "close": "28.13",
      "volume": "986363"
    },
    {
      "date": "2023-09-19",
      "open": "28.02",
      "high": "28.02",
      "low": "27.16",
      "close": "27.23",
      "volume": "694822"
    },
    {
      "date": "2023-09-20",
      "open": "27.25",
      "high": "27.49",
      "low": "26.89",
      "close": "27.01",
      "volume": "897402"
    },
    {
      "date": "2023-09-21",
      "open": "26.78",
      "high": "27.63",
      "low": "26.51",
      "close": "27.23",
      "volume": "790164"
    },
    {
      "date": "2023-09-22",
      "open": "27.28",
      "high": "27.635",
      "low": "27.04",
      "close": "27.24",
      "volume": "595582"
    },
    {
      "date": "2023-09-25",
      "open": "26.98",
      "high": "27.12",
      "low": "26.37",
      "close": "26.67",
      "volume": "648407"
    },
    {
      "date": "2023-09-26",
      "open": "26.75",
      "high": "27.32",
      "low": "26.18",
      "close": "26.20",
      "volume": "1062057"
    },
    {
      "date": "2023-09-27",
      "open": "26.37",
      "high": "26.66",
      "low": "26.0822",
      "close": "26.39",
      "volume": "668936"
    },
    {
      "date": "2023-09-28",
      "open": "26.33",
      "high": "27.31",
      "low": "26.04",
      "close": "26.93",
      "volume": "760128"
    },
    {
      "date": "2023-09-29",
      "open": "27.13",
      "high": "27.42",
      "low": "26.345",
      "close": "26.87",
      "volume": "806788"
    },
    {
      "date": "2023-10-02",
      "open": "26.52",
      "high": "26.78",
      "low": "25.94",
      "close": "26.25",
      "volume": "1344201"
    },
    {
      "date": "2023-10-03",
      "open": "26.07",
      "high": "26.12",
      "low": "24.65",
      "close": "25.16",
      "volume": "1091297"
    },
    {
      "date": "2023-10-04",
      "open": "25.26",
      "high": "25.5799",
      "low": "23.63",
      "close": "23.77",
      "volume": "1281494"
    },
    {
      "date": "2023-10-05",
      "open": "23.48",
      "high": "25.57",
      "low": "23.44",
      "close": "25.55",
      "volume": "1647726"
    },
    {
      "date": "2023-10-06",
      "open": "25.25",
      "high": "25.80",
      "low": "25.01",
      "close": "25.19",
      "volume": "639818"
    },
    {
      "date": "2023-10-09",
      "open": "24.97",
      "high": "25.10",
      "low": "24.19",
      "close": "24.97",
      "volume": "636815"
    },
    {
      "date": "2023-10-10",
      "open": "24.87",
      "high": "25.66",
      "low": "24.52",
      "close": "25.63",
      "volume": "1027278"
    },
    {
      "date": "2023-10-11",
      "open": "25.44",
      "high": "26.49",
      "low": "25.34",
      "close": "26.46",
      "volume": "1718338"
    },
    {
      "date": "2023-10-12",
      "open": "26.54",
      "high": "26.60",
      "low": "25.85",
      "close": "25.88",
      "volume": "1478728"
    },
    {
      "date": "2023-10-13",
      "open": "26.00",
      "high": "26.73",
      "low": "25.885",
      "close": "26.60",
      "volume": "1003576"
    },
    {
      "date": "2023-10-16",
      "open": "26.76",
      "high": "26.84",
      "low": "25.99",
      "close": "26.51",
      "volume": "880156"
    },
    {
      "date": "2023-10-17",
      "open": "25.93",
      "high": "27.6799",
      "low": "25.88",
      "close": "27.02",
      "volume": "1239094"
    },
    {
      "date": "2023-10-18",
      "open": "26.82",
      "high": "27.14",
      "low": "25.78",
      "close": "25.99",
      "volume": "1040257"
    },
    {
      "date": "2023-10-19",
      "open": "26.03",
      "high": "26.17",
      "low": "25.23",
      "close": "25.35",
      "volume": "1033422"
    },
    {
      "date": "2023-10-20",
      "open": "25.48",
      "high": "26.42",
      "low": "25.36",
      "close": "25.44",
      "volume": "967771"
    },
    {
      "date": "2023-10-23",
      "open": "25.20",
      "high": "25.38",
      "low": "24.66",
      "close": "24.69",
      "volume": "802071"
    },
    {
      "date": "2023-10-24",
      "open": "24.92",
      "high": "25.42",
      "low": "24.79",
      "close": "25.03",
      "volume": "580930"
    },
    {
      "date": "2023-10-25",
      "open": "24.71",
      "high": "24.75",
      "low": "23.95",
      "close": "23.98",
      "volume": "816945"
    },
    {
      "date": "2023-10-26",
      "open": "24.09",
      "high": "24.43",
      "low": "23.6702",
      "close": "24.40",
      "volume": "866119"
    },
    {
      "date": "2023-10-27",
      "open": "24.45",
      "high": "24.45",
      "low": "23.58",
      "close": "23.60",
      "volume": "787493"
    },
    {
      "date": "2023-10-30",
      "open": "23.78",
      "high": "24.33",
      "low": "22.95",
      "close": "23.22",
      "volume": "1160296"
    },
    {
      "date": "2023-10-31",
      "open": "23.03",
      "high": "24.765",
      "low": "22.87",
      "close": "24.59",
      "volume": "1375887"
    },
    {
      "date": "2023-11-01",
      "open": "25.38",
      "high": "26.41",
      "low": "24.58",
      "close": "25.79",
      "volume": "1302715"
    },
    {
      "date": "2023-11-02",
      "open": "26.51",
      "high": "26.67",
      "low": "25.58",
      "close": "26.16",
      "volume": "821029"
    },
    {
      "date": "2023-11-03",
      "open": "26.62",
      "high": "28.27",
      "low": "26.62",
      "close": "28.15",
      "volume": "1257011"
    },
    {
      "date": "2023-11-06",
      "open": "28.29",
      "high": "28.30",
      "low": "26.88",
      "close": "26.93",
      "volume": "1219297"
    },
    {
      "date": "2023-11-07",
      "open": "26.90",
      "high": "27.585",
      "low": "26.56",
      "close": "27.51",
      "volume": "775397"
    },
    {
      "date": "2023-11-08",
      "open": "27.27",
      "high": "28.06",
      "low": "27.02",
      "close": "27.09",
      "volume": "842249"
    },
    {
      "date": "2023-11-09",
      "open": "27.37",
      "high": "27.37",
      "low": "26.585",
      "close": "26.74",
      "volume": "924331"
    },
    {
      "date": "2023-11-10",
      "open": "27.03",
      "high": "27.23",
      "low": "26.24",
      "close": "26.96",
      "volume": "917043"
    },
    {
      "date": "2023-11-13",
      "open": "26.57",
      "high": "26.68",
      "low": "25.11",
      "close": "25.97",
      "volume": "1201433"
    },
    {
      "date": "2023-11-14",
      "open": "27.35",
      "high": "27.49",
      "low": "26.10",
      "close": "27.40",
      "volume": "1664879"
    },
    {
      "date": "2023-11-15",
      "open": "27.46",
      "high": "29.07",
      "low": "26.97",
      "close": "27.01",
      "volume": "1157396"
    },
    {
      "date": "2023-11-16",
      "open": "26.57",
      "high": "27.21",
      "low": "25.64",
      "close": "26.06",
      "volume": "1022235"
    },
    {
      "date": "2023-11-17",
      "open": "26.29",
      "high": "28.29",
      "low": "26.19",
      "close": "28.06",
      "volume": "1302688"
    },
    {
      "date": "2023-11-20",
      "open": "28.06",
      "high": "29.155",
      "low": "27.85",
      "close": "28.90",
      "volume": "875392"
    },
    {
      "date": "2023-11-21",
      "open": "28.53",
      "high": "28.75",
      "low": "28.00",
      "close": "28.37",
      "volume": "713392"
    },
    {
      "date": "2023-11-22",
      "open": "28.88",
      "high": "29.33",
      "low": "28.39",
      "close": "28.96",
      "volume": "635139"
    },
    {
      "date": "2023-11-24",
      "open": "28.98",
      "high": "29.70",
      "low": "28.77",
      "close": "29.12",
      "volume": "306089"
    },
    {
      "date": "2023-11-27",
      "open": "28.88",
      "high": "29.14",
      "low": "28.32",
      "close": "28.71",
      "volume": "863677"
    },
    {
      "date": "2023-11-28",
      "open": "28.39",
      "high": "29.10",
      "low": "27.92",
      "close": "28.92",
      "volume": "705013"
    },
    {
      "date": "2023-11-29",
      "open": "29.48",
      "high": "29.48",
      "low": "28.795",
      "close": "28.98",
      "volume": "874773"
    },
    {
      "date": "2023-11-30",
      "open": "28.11",
      "high": "28.32",
      "low": "21.16",
      "close": "21.20",
      "volume": "5980384"
    },
    {
      "date": "2023-12-01",
      "open": "21.55",
      "high": "23.24",
      "low": "20.67",
      "close": "23.17",
      "volume": "4222162"
    },
    {
      "date": "2023-12-04",
      "open": "23.33",
      "high": "24.93",
      "low": "23.20",
      "close": "24.93",
      "volume": "2796214"
    },
    {
      "date": "2023-12-05",
      "open": "24.56",
      "high": "24.725",
      "low": "23.40",
      "close": "23.43",
      "volume": "1634464"
    },
    {
      "date": "2023-12-06",
      "open": "23.70",
      "high": "23.93",
      "low": "23.36",
      "close": "23.79",
      "volume": "1475906"
    },
    {
      "date": "2023-12-07",
      "open": "23.79",
      "high": "24.93",
      "low": "23.51",
      "close": "24.53",
      "volume": "1363914"
    },
    {
      "date": "2023-12-08",
      "open": "24.44",
      "high": "25.10",
      "low": "23.92",
      "close": "23.95",
      "volume": "913008"
    },
    {
      "date": "2023-12-11",
      "open": "24.37",
      "high": "24.50",
      "low": "23.70",
      "close": "23.87",
      "volume": "1109676"
    },
    {
      "date": "2023-12-12",
      "open": "23.79",
      "high": "24.7855",
      "low": "23.06",
      "close": "24.69",
      "volume": "941776"
    },
    {
      "date": "2023-12-13",
      "open": "24.63",
      "high": "26.93",
      "low": "24.54",
      "close": "26.90",
      "volume": "1672887"
    },
    {
      "date": "2023-12-14",
      "open": "27.53",
      "high": "29.28",
      "low": "27.53",
      "close": "28.55",
      "volume": "1685092"
    },
    {
      "date": "2023-12-15",
      "open": "28.64",
      "high": "29.48",
      "low": "27.73",
      "close": "28.55",
      "volume": "3659207"
    },
    {
      "date": "2023-12-18",
      "open": "28.59",
      "high": "28.93",
      "low": "27.34",
      "close": "27.94",
      "volume": "870429"
    },
    {
      "date": "2023-12-19",
      "open": "28.38",
      "high": "30.09",
      "low": "28.36",
      "close": "30.00",
      "volume": "1636851"
    },
    {
      "date": "2023-12-20",
      "open": "29.90",
      "high": "30.00",
      "low": "27.77",
      "close": "27.83",
      "volume": "1085845"
    },
    {
      "date": "2023-12-21",
      "open": "28.33",
      "high": "28.895",
      "low": "28.12",
      "close": "28.76",
      "volume": "977373"
    },
    {
      "date": "2023-12-22",
      "open": "29.00",
      "high": "30.44",
      "low": "28.96",
      "close": "30.35",
      "volume": "945670"
    },
    {
      "date": "2023-12-26",
      "open": "30.68",
      "high": "31.17",
      "low": "30.10",
      "close": "30.89",
      "volume": "675419"
    },
    {
      "date": "2023-12-27",
      "open": "31.05",
      "high": "31.55",
      "low": "30.53",
      "close": "31.03",
      "volume": "667822"
    },
    {
      "date": "2023-12-28",
      "open": "30.88",
      "high": "31.57",
      "low": "30.52",
      "close": "31.00",
      "volume": "911134"
    },
    {
      "date": "2023-12-29",
      "open": "31.22",
      "high": "31.68",
      "low": "30.55",
      "close": "30.60",
      "volume": "815724"
    },
    {
      "date": "2024-01-02",
      "open": "30.50",
      "high": "32.1499",
      "low": "29.65",
      "close": "31.01",
      "volume": "791939"
    },
    {
      "date": "2024-01-03",
      "open": "32.65",
      "high": "34.305",
      "low": "31.15",
      "close": "31.97",
      "volume": "6019520"
    },
    {
      "date": "2024-01-04",
      "open": "32.63",
      "high": "34.80",
      "low": "32.59",
      "close": "34.53",
      "volume": "5694146"
    },
    {
      "date": "2024-01-05",
      "open": "33.89",
      "high": "35.99",
      "low": "33.32",
      "close": "35.60",
      "volume": "2973887"
    },
    {
      "date": "2024-01-08",
      "open": "35.10",
      "high": "39.53",
      "low": "34.3701",
      "close": "39.48",
      "volume": "5170222"
    },
    {
      "date": "2024-01-09",
      "open": "38.91",
      "high": "39.645",
      "low": "37.26",
      "close": "38.07",
      "volume": "2075586"
    },
    {
      "date": "2024-01-10",
      "open": "38.24",
      "high": "39.83",
      "low": "37.71",
      "close": "39.45",
      "volume": "1841579"
    },
    {
      "date": "2024-01-11",
      "open": "39.22",
      "high": "39.54",
      "low": "37.36",
      "close": "37.50",
      "volume": "2181938"
    },
    {
      "date": "2024-01-12",
      "open": "37.62",
      "high": "37.62",
      "low": "35.56",
      "close": "36.43",
      "volume": "1495120"
    },
    {
      "date": "2024-01-16",
      "open": "36.03",
      "high": "36.03",
      "low": "34.32",
      "close": "35.09",
      "volume": "1381459"
    },
    {
      "date": "2024-01-17",
      "open": "34.40",
      "high": "34.77",
      "low": "33.48",
      "close": "34.06",
      "volume": "1073665"
    },
    {
      "date": "2024-01-18",
      "open": "34.39",
      "high": "34.39",
      "low": "32.71",
      "close": "33.16",
      "volume": "1501040"
    },
    {
      "date": "2024-01-19",
      "open": "33.32",
      "high": "34.15",
      "low": "32.90",
      "close": "33.75",
      "volume": "996058"
    },
    {
      "date": "2024-01-22",
      "open": "33.83",
      "high": "33.93",
      "low": "32.58",
      "close": "33.19",
      "volume": "1409202"
    },
    {
      "date": "2024-01-23",
      "open": "33.89",
      "high": "34.50",
      "low": "33.42",
      "close": "34.29",
      "volume": "1233882"
    },
    {
      "date": "2024-01-24",
      "open": "34.58",
      "high": "34.95",
      "low": "32.78",
      "close": "32.81",
      "volume": "812930"
    },
    {
      "date": "2024-01-25",
      "open": "33.00",
      "high": "33.87",
      "low": "32.86",
      "close": "33.42",
      "volume": "678645"
    },
    {
      "date": "2024-01-26",
      "open": "33.67",
      "high": "33.7704",
      "low": "32.555",
      "close": "32.75",
      "volume": "538843"
    },
    {
      "date": "2024-01-29",
      "open": "32.62",
      "high": "34.46",
      "low": "31.99",
      "close": "34.40",
      "volume": "751298"
    },
    {
      "date": "2024-01-30",
      "open": "34.19",
      "high": "34.39",
      "low": "32.94",
      "close": "33.01",
      "volume": "594496"
    },
    {
      "date": "2024-01-31",
      "open": "32.91",
      "high": "33.36",
      "low": "31.79",
      "close": "32.10",
      "volume": "872402"
    },
    {
      "date": "2024-02-01",
      "open": "32.25",
      "high": "32.37",
      "low": "31.25",
      "close": "32.19",
      "volume": "931157"
    },
    {
      "date": "2024-02-02",
      "open": "31.52",
      "high": "32.16",
      "low": "30.6501",
      "close": "31.96",
      "volume": "869207"
    },
    {
      "date": "2024-02-05",
      "open": "31.23",
      "high": "32.47",
      "low": "30.54",
      "close": "32.02",
      "volume": "971754"
    },
    {
      "date": "2024-02-06",
      "open": "31.93",
      "high": "33.30",
      "low": "31.50",
      "close": "33.20",
      "volume": "1092598"
    },
    {
      "date": "2024-02-07",
      "open": "31.75",
      "high": "31.92",
      "low": "29.50",
      "close": "31.65",
      "volume": "3220068"
    },
    {
      "date": "2024-02-08",
      "open": "31.93",
      "high": "32.57",
      "low": "30.76",
      "close": "30.85",
      "volume": "1764095"
    },
    {
      "date": "2024-02-09",
      "open": "30.93",
      "high": "32.675",
      "low": "30.62",
      "close": "32.56",
      "volume": "1459799"
    },
    {
      "date": "2024-02-12",
      "open": "32.56",
      "high": "33.02",
      "low": "31.47",
      "close": "32.26",
      "volume": "1247058"
    },
    {
      "date": "2024-02-13",
      "open": "31.23",
      "high": "31.23",
      "low": "29.41",
      "close": "29.92",
      "volume": "1805322"
    },
    {
      "date": "2024-02-14",
      "open": "30.28",
      "high": "30.50",
      "low": "29.30",
      "close": "29.63",
      "volume": "1035199"
    },
    {
      "date": "2024-02-15",
      "open": "29.77",
      "high": "30.39",
      "low": "29.46",
      "close": "29.57",
      "volume": "1237250"
    },
    {
      "date": "2024-02-16",
      "open": "29.13",
      "high": "30.12",
      "low": "28.53",
      "close": "29.48",
      "volume": "1071278"
    },
    {
      "date": "2024-02-20",
      "open": "29.05",
      "high": "29.5608",
      "low": "28.71",
      "close": "29.22",
      "volume": "1012166"
    },
    {
      "date": "2024-02-21",
      "open": "29.22",
      "high": "29.62",
      "low": "28.935",
      "close": "29.18",
      "volume": "860332"
    },
    {
      "date": "2024-02-22",
      "open": "29.27",
      "high": "30.84",
      "low": "28.50",
      "close": "30.20",
      "volume": "1211488"
    },
    {
      "date": "2024-02-23",
      "open": "30.25",
      "high": "31.90",
      "low": "30.04",
      "close": "31.595",
      "volume": "2520460"
    },
    {
      "date": "2024-02-26",
      "open": "31.84",
      "high": "32.48",
      "low": "30.29",
      "close": "30.49",
      "volume": "1521183"
    },
    {
      "date": "2024-02-27",
      "open": "30.60",
      "high": "31.21",
      "low": "29.455",
      "close": "31.165",
      "volume": "2039188"
    },
    {
      "date": "2024-02-28",
      "open": "30.98",
      "high": "34.79",
      "low": "30.87",
      "close": "34.00",
      "volume": "5053498"
    },
    {
      "date": "2024-02-29",
      "open": "34.50",
      "high": "35.36",
      "low": "31.83",
      "close": "32.10",
      "volume": "2715471"
    },
    {
      "date": "2024-03-01",
      "open": "32.36",
      "high": "36.24",
      "low": "32.2979",
      "close": "36.08",
      "volume": "2242379"
    },
    {
      "date": "2024-03-04",
      "open": "36.60",
      "high": "36.72",
      "low": "34.73",
      "close": "35.11",
      "volume": "1237227"
    },
    {
      "date": "2024-03-05",
      "open": "34.73",
      "high": "35.72",
      "low": "33.74",
      "close": "34.08",
      "volume": "867376"
    },
    {
      "date": "2024-03-06",
      "open": "34.80",
      "high": "35.66",
      "low": "34.12",
      "close": "35.40",
      "volume": "1627863"
    },
    {
      "date": "2024-03-07",
      "open": "35.63",
      "high": "35.80",
      "low": "33.135",
      "close": "33.20",
      "volume": "1105190"
    },
    {
      "date": "2024-03-08",
      "open": "33.58",
      "high": "35.47",
      "low": "33.38",
      "close": "33.45",
      "volume": "1019490"
    },
    {
      "date": "2024-03-11",
      "open": "33.01",
      "high": "33.02",
      "low": "29.26",
      "close": "29.40",
      "volume": "2298447"
    },
    {
      "date": "2024-03-12",
      "open": "29.23",
      "high": "29.43",
      "low": "28.26",
      "close": "28.55",
      "volume": "1423347"
    },
    {
      "date": "2024-03-13",
      "open": "28.51",
      "high": "29.15",
      "low": "28.19",
      "close": "28.59",
      "volume": "1484865"
    },
    {
      "date": "2024-03-14",
      "open": "28.16",
      "high": "28.30",
      "low": "27.01",
      "close": "27.42",
      "volume": "1621736"
    },
    {
      "date": "2024-03-15",
      "open": "27.16",
      "high": "29.01",
      "low": "27.00",
      "close": "28.28",
      "volume": "3736099"
    },
    {
      "date": "2024-03-18",
      "open": "28.28",
      "high": "28.36",
      "low": "27.21",
      "close": "28.14",
      "volume": "1273850"
    },
    {
      "date": "2024-03-19",
      "open": "28.06",
      "high": "28.38",
      "low": "27.54",
      "close": "27.77",
      "volume": "1002171"
    },
    {
      "date": "2024-03-20",
      "open": "27.50",
      "high": "28.38",
      "low": "27.07",
      "close": "28.16",
      "volume": "926648"
    },
    {
      "date": "2024-03-21",
      "open": "28.97",
      "high": "29.93",
      "low": "28.12",
      "close": "28.23",
      "volume": "1103884"
    },
    {
      "date": "2024-03-22",
      "open": "28.16",
      "high": "28.36",
      "low": "27.18",
      "close": "27.21",
      "volume": "712149"
    },
    {
      "date": "2024-03-25",
      "open": "27.31",
      "high": "27.95",
      "low": "27.31",
      "close": "27.89",
      "volume": "517415"
    },
    {
      "date": "2024-03-26",
      "open": "28.21",
      "high": "28.45",
      "low": "27.50",
      "close": "27.84",
      "volume": "710015"
    },
    {
      "date": "2024-03-27",
      "open": "28.21",
      "high": "28.87",
      "low": "27.85",
      "close": "28.70",
      "volume": "537605"
    },
    {
      "date": "2024-03-28",
      "open": "28.75",
      "high": "29.08",
      "low": "28.04",
      "close": "28.60",
      "volume": "589030"
    },
    {
      "date": "2024-04-01",
      "open": "28.25",
      "high": "28.505",
      "low": "27.61",
      "close": "28.24",
      "volume": "613317"
    },
    {
      "date": "2024-04-02",
      "open": "27.34",
      "high": "27.42",
      "low": "25.90",
      "close": "26.19",
      "volume": "1282544"
    },
    {
      "date": "2024-04-03",
      "open": "26.00",
      "high": "26.54",
      "low": "25.7101",
      "close": "26.48",
      "volume": "725464"
    },
    {
      "date": "2024-04-04",
      "open": "26.36",
      "high": "27.00",
      "low": "25.85",
      "close": "26.11",
      "volume": "781837"
    },
    {
      "date": "2024-04-05",
      "open": "25.77",
      "high": "26.43",
      "low": "25.28",
      "close": "25.78",
      "volume": "713012"
    },
    {
      "date": "2024-04-08",
      "open": "25.96",
      "high": "26.33",
      "low": "25.365",
      "close": "25.70",
      "volume": "858514"
    },
    {
      "date": "2024-04-09",
      "open": "25.85",
      "high": "26.48",
      "low": "25.63",
      "close": "26.25",
      "volume": "672119"
    },
    {
      "date": "2024-04-10",
      "open": "25.26",
      "high": "25.48",
      "low": "24.81",
      "close": "25.39",
      "volume": "904004"
    },
    {
      "date": "2024-04-11",
      "open": "25.74",
      "high": "25.80",
      "low": "25.275",
      "close": "25.68",
      "volume": "708522"
    },
    {
      "date": "2024-04-12",
      "open": "25.34",
      "high": "25.50",
      "low": "24.47",
      "close": "24.70",
      "volume": "856153"
    },
    {
      "date": "2024-04-15",
      "open": "24.86",
      "high": "24.86",
      "low": "23.75",
      "close": "24.01",
      "volume": "878553"
    },
    {
      "date": "2024-04-16",
      "open": "23.73",
      "high": "24.34",
      "low": "23.60",
      "close": "23.67",
      "volume": "796315"
    },
    {
      "date": "2024-04-17",
      "open": "23.88",
      "high": "24.0514",
      "low": "22.47",
      "close": "22.53",
      "volume": "1149585"
    },
    {
      "date": "2024-04-18",
      "open": "22.42",
      "high": "22.81",
      "low": "21.93",
      "close": "22.61",
      "volume": "1300210"
    },
    {
      "date": "2024-04-19",
      "open": "22.52",
      "high": "22.7599",
      "low": "21.75",
      "close": "22.33",
      "volume": "965833"
    },
    {
      "date": "2024-04-22",
      "open": "22.60",
      "high": "24.30",
      "low": "22.2364",
      "close": "23.92",
      "volume": "1080438"
    },
    {
      "date": "2024-04-23",
      "open": "23.95",
      "high": "24.68",
      "low": "23.67",
      "close": "23.78",
      "volume": "828397"
    },
    {
      "date": "2024-04-24",
      "open": "23.74",
      "high": "23.76",
      "low": "22.89",
      "close": "23.29",
      "volume": "813628"
    },
    {
      "date": "2024-04-25",
      "open": "22.60",
      "high": "22.90",
      "low": "21.39",
      "close": "21.87",
      "volume": "976870"
    },
    {
      "date": "2024-04-26",
      "open": "22.12",
      "high": "22.36",
      "low": "21.72",
      "close": "22.12",
      "volume": "617126"
    },
    {
      "date": "2024-04-29",
      "open": "22.38",
      "high": "23.47",
      "low": "22.1534",
      "close": "23.13",
      "volume": "1168607"
    },
    {
      "date": "2024-04-30",
      "open": "22.76",
      "high": "23.17",
      "low": "22.59",
      "close": "22.62",
      "volume": "783024"
    },
    {
      "date": "2024-05-01",
      "open": "22.72",
      "high": "23.84",
      "low": "22.66",
      "close": "23.17",
      "volume": "1113561"
    },
    {
      "date": "2024-05-02",
      "open": "23.46",
      "high": "24.30",
      "low": "22.73",
      "close": "24.13",
      "volume": "887727"
    },
    {
      "date": "2024-05-03",
      "open": "25.03",
      "high": "25.235",
      "low": "24.12",
      "close": "24.44",
      "volume": "630837"
    },
    {
      "date": "2024-05-06",
      "open": "24.56",
      "high": "25.24",
      "low": "24.24",
      "close": "25.16",
      "volume": "619926"
    },
    {
      "date": "2024-05-07",
      "open": "25.15",
      "high": "25.38",
      "low": "24.86",
      "close": "25.00",
      "volume": "732018"
    },
    {
      "date": "2024-05-08",
      "open": "24.73",
      "high": "25.27",
      "low": "24.30",
      "close": "25.22",
      "volume": "906027"
    },
    {
      "date": "2024-05-09",
      "open": "25.34",
      "high": "25.34",
      "low": "24.59",
      "close": "24.72",
      "volume": "707526"
    },
    {
      "date": "2024-05-10",
      "open": "25.48",
      "high": "25.48",
      "low": "21.79",
      "close": "22.08",
      "volume": "2540166"
    },
    {
      "date": "2024-05-13",
      "open": "22.34",
      "high": "22.76",
      "low": "21.65",
      "close": "22.06",
      "volume": "1949574"
    },
    {
      "date": "2024-05-14",
      "open": "22.39",
      "high": "24.2199",
      "low": "22.39",
      "close": "22.91",
      "volume": "2045991"
    },
    {
      "date": "2024-05-15",
      "open": "23.58",
      "high": "25.22",
      "low": "23.33",
      "close": "25.04",
      "volume": "1293875"
    },
    {
      "date": "2024-05-16",
      "open": "25.02",
      "high": "25.26",
      "low": "24.1703",
      "close": "25.00",
      "volume": "1150737"
    },
    {
      "date": "2024-05-17",
      "open": "24.95",
      "high": "25.64",
      "low": "24.5667",
      "close": "24.77",
      "volume": "710610"
    },
    {
      "date": "2024-05-20",
      "open": "24.78",
      "high": "25.05",
      "low": "24.41",
      "close": "24.82",
      "volume": "444363"
    },
    {
      "date": "2024-05-21",
      "open": "24.65",
      "high": "25.27",
      "low": "24.645",
      "close": "25.02",
      "volume": "522763"
    },
    {
      "date": "2024-05-22",
      "open": "25.00",
      "high": "26.09",
      "low": "24.89",
      "close": "25.14",
      "volume": "634296"
    },
    {
      "date": "2024-05-23",
      "open": "25.19",
      "high": "25.19",
      "low": "24.37",
      "close": "24.67",
      "volume": "818885"
    },
    {
      "date": "2024-05-24",
      "open": "24.76",
      "high": "25.30",
      "low": "24.46",
      "close": "24.88",
      "volume": "561959"
    },
    {
      "date": "2024-05-28",
      "open": "25.36",
      "high": "25.36",
      "low": "23.41",
      "close": "23.92",
      "volume": "945370"
    },
    {
      "date": "2024-05-29",
      "open": "23.48",
      "high": "23.61",
      "low": "22.76",
      "close": "22.87",
      "volume": "1038916"
    },
    {
      "date": "2024-05-30",
      "open": "23.36",
      "high": "23.669",
      "low": "22.35",
      "close": "22.78",
      "volume": "1297890"
    },
    {
      "date": "2024-05-31",
      "open": "22.82",
      "high": "23.2884",
      "low": "22.58",
      "close": "22.95",
      "volume": "1047062"
    },
    {
      "date": "2024-06-03",
      "open": "23.72",
      "high": "25.50",
      "low": "23.24",
      "close": "24.62",
      "volume": "1544026"
    },
    {
      "date": "2024-06-04",
      "open": "24.60",
      "high": "25.39",
      "low": "24.4079",
      "close": "25.29",
      "volume": "1228321"
    },
    {
      "date": "2024-06-05",
      "open": "25.02",
      "high": "25.40",
      "low": "24.22",
      "close": "25.24",
      "volume": "1348655"
    },
    {
      "date": "2024-06-06",
      "open": "24.73",
      "high": "25.19",
      "low": "24.01",
      "close": "24.69",
      "volume": "1066465"
    },
    {
      "date": "2024-06-07",
      "open": "24.27",
      "high": "24.345",
      "low": "23.455",
      "close": "23.91",
      "volume": "1052135"
    },
    {
      "date": "2024-06-10",
      "open": "23.43",
      "high": "24.615",
      "low": "23.02",
      "close": "24.51",
      "volume": "1083635"
    },
    {
      "date": "2024-06-11",
      "open": "24.24",
      "high": "24.75",
      "low": "24.18",
      "close": "24.64",
      "volume": "599486"
    },
    {
      "date": "2024-06-12",
      "open": "25.64",
      "high": "26.32",
      "low": "25.3301",
      "close": "25.77",
      "volume": "1398085"
    },
    {
      "date": "2024-06-13",
      "open": "25.76",
      "high": "26.85",
      "low": "25.46",
      "close": "26.50",
      "volume": "1262075"
    },
    {
      "date": "2024-06-14",
      "open": "26.02",
      "high": "26.20",
      "low": "25.20",
      "close": "25.84",
      "volume": "1148218"
    },
    {
      "date": "2024-06-17",
      "open": "25.71",
      "high": "25.76",
      "low": "24.51",
      "close": "25.10",
      "volume": "886845"
    },
    {
      "date": "2024-06-18",
      "open": "25.10",
      "high": "25.20",
      "low": "23.51",
      "close": "23.575",
      "volume": "838960"
    },
    {
      "date": "2024-06-20",
      "open": "23.27",
      "high": "24.08",
      "low": "23.01",
      "close": "23.79",
      "volume": "881620"
    },
    {
      "date": "2024-06-21",
      "open": "23.47",
      "high": "25.705",
      "low": "23.47",
      "close": "25.50",
      "volume": "3479143"
    },
    {
      "date": "2024-06-24",
      "open": "26.00",
      "high": "27.755",
      "low": "25.755",
      "close": "27.24",
      "volume": "1283306"
    },
    {
      "date": "2024-06-25",
      "open": "27.10",
      "high": "27.80",
      "low": "26.65",
      "close": "26.87",
      "volume": "1095754"
    },
    {
      "date": "2024-06-26",
      "open": "26.78",
      "high": "26.78",
      "low": "25.89",
      "close": "26.26",
      "volume": "1020539"
    },
    {
      "date": "2024-06-27",
      "open": "26.36",
      "high": "26.405",
      "low": "25.58",
      "close": "25.69",
      "volume": "811411"
    },
    {
      "date": "2024-06-28",
      "open": "25.76",
      "high": "26.04",
      "low": "24.88",
      "close": "25.99",
      "volume": "2315874"
    },
    {
      "date": "2024-07-01",
      "open": "25.67",
      "high": "26.96",
      "low": "25.58",
      "close": "26.05",
      "volume": "979124"
    },
    {
      "date": "2024-07-02",
      "open": "25.91",
      "high": "25.91",
      "low": "24.90",
      "close": "25.22",
      "volume": "806436"
    },
    {
      "date": "2024-07-03",
      "open": "25.60",
      "high": "26.00",
      "low": "24.85",
      "close": "25.07",
      "volume": "360989"
    },
    {
      "date": "2024-07-05",
      "open": "24.79",
      "high": "25.695",
      "low": "24.57",
      "close": "25.57",
      "volume": "622199"
    },
    {
      "date": "2024-07-08",
      "open": "25.99",
      "high": "26.26",
      "low": "25.31",
      "close": "25.57",
      "volume": "745442"
    },
    {
      "date": "2024-07-09",
      "open": "25.55",
      "high": "26.19",
      "low": "25.2906",
      "close": "25.35",
      "volume": "848983"
    },
    {
      "date": "2024-07-10",
      "open": "25.40",
      "high": "26.83",
      "low": "25.09",
      "close": "26.82",
      "volume": "936164"
    },
    {
      "date": "2024-07-11",
      "open": "27.64",
      "high": "28.79",
      "low": "27.19",
      "close": "28.25",
      "volume": "1547121"
    },
    {
      "date": "2024-07-12",
      "open": "28.75",
      "high": "28.7595",
      "low": "27.90",
      "close": "28.11",
      "volume": "809668"
    },
    {
      "date": "2024-07-15",
      "open": "28.31",
      "high": "29.0799",
      "low": "27.84",
      "close": "28.86",
      "volume": "768679"
    },
    {
      "date": "2024-07-16",
      "open": "28.98",
      "high": "30.41",
      "low": "28.77",
      "close": "29.54",
      "volume": "1394144"
    },
    {
      "date": "2024-07-17",
      "open": "28.70",
      "high": "28.97",
      "low": "27.73",
      "close": "28.02",
      "volume": "1317187"
    },
    {
      "date": "2024-07-18",
      "open": "28.02",
      "high": "28.99",
      "low": "27.22",
      "close": "27.64",
      "volume": "967822"
    },
    {
      "date": "2024-07-19",
      "open": "27.75",
      "high": "28.31",
      "low": "27.29",
      "close": "28.30",
      "volume": "735247"
    },
    {
      "date": "2024-07-22",
      "open": "28.47",
      "high": "28.90",
      "low": "27.83",
      "close": "28.75",
      "volume": "742532"
    },
    {
      "date": "2024-07-23",
      "open": "28.60",
      "high": "29.24",
      "low": "28.4567",
      "close": "28.78",
      "volume": "656535"
    },
    {
      "date": "2024-07-24",
      "open": "29.06",
      "high": "29.06",
      "low": "28.2252",
      "close": "28.91",
      "volume": "641822"
    },
    {
      "date": "2024-07-25",
      "open": "28.97",
      "high": "29.86",
      "low": "28.625",
      "close": "28.94",
      "volume": "1161674"
    },
    {
      "date": "2024-07-26",
      "open": "29.30",
      "high": "29.595",
      "low": "28.12",
      "close": "28.19",
      "volume": "847114"
    },
    {
      "date": "2024-07-29",
      "open": "28.19",
      "high": "28.84",
      "low": "27.98",
      "close": "28.66",
      "volume": "1005481"
    },
    {
      "date": "2024-07-30",
      "open": "28.66",
      "high": "29.23",
      "low": "28.10",
      "close": "28.59",
      "volume": "657687"
    },
    {
      "date": "2024-07-31",
      "open": "28.78",
      "high": "29.47",
      "low": "28.04",
      "close": "28.56",
      "volume": "689949"
    },
    {
      "date": "2024-08-01",
      "open": "28.46",
      "high": "28.72",
      "low": "27.04",
      "close": "27.46",
      "volume": "1155511"
    },
    {
      "date": "2024-08-02",
      "open": "26.03",
      "high": "26.56",
      "low": "25.80",
      "close": "26.22",
      "volume": "800378"
    },
    {
      "date": "2024-08-05",
      "open": "24.52",
      "high": "25.33",
      "low": "24.28",
      "close": "25.08",
      "volume": "826546"
    },
    {
      "date": "2024-08-06",
      "open": "25.04",
      "high": "26.49",
      "low": "24.61",
      "close": "25.86",
      "volume": "768053"
    },
    {
      "date": "2024-08-07",
      "open": "26.35",
      "high": "26.65",
      "low": "24.95",
      "close": "25.00",
      "volume": "742841"
    },
    {
      "date": "2024-08-08",
      "open": "25.13",
      "high": "25.9514",
      "low": "25.06",
      "close": "25.85",
      "volume": "2250311"
    },
    {
      "date": "2024-08-09",
      "open": "25.00",
      "high": "25.115",
      "low": "23.08",
      "close": "23.41",
      "volume": "2926652"
    },
    {
      "date": "2024-08-12",
      "open": "23.43",
      "high": "23.71",
      "low": "22.85",
      "close": "22.94",
      "volume": "944052"
    },
    {
      "date": "2024-08-13",
      "open": "23.03",
      "high": "23.23",
      "low": "22.60",
      "close": "22.855",
      "volume": "855080"
    },
    {
      "date": "2024-08-14",
      "open": "22.98",
      "high": "23.09",
      "low": "22.11",
      "close": "22.70",
      "volume": "1146790"
    },
    {
      "date": "2024-08-15",
      "open": "23.33",
      "high": "23.69",
      "low": "22.63",
      "close": "22.66",
      "volume": "884652"
    },
    {
      "date": "2024-08-16",
      "open": "22.78",
      "high": "23.035",
      "low": "22.39",
      "close": "22.70",
      "volume": "687944"
    },
    {
      "date": "2024-08-19",
      "open": "22.68",
      "high": "23.40",
      "low": "22.665",
      "close": "23.35",
      "volume": "988455"
    },
    {
      "date": "2024-08-20",
      "open": "23.21",
      "high": "23.77",
      "low": "22.97",
      "close": "23.60",
      "volume": "537423"
    },
    {
      "date": "2024-08-21",
      "open": "23.67",
      "high": "25.37",
      "low": "23.67",
      "close": "25.24",
      "volume": "983230"
    },
    {
      "date": "2024-08-22",
      "open": "25.24",
      "high": "25.38",
      "low": "24.155",
      "close": "24.37",
      "volume": "688538"
    },
    {
      "date": "2024-08-23",
      "open": "24.68",
      "high": "25.09",
      "low": "24.33",
      "close": "24.78",
      "volume": "822713"
    },
    {
      "date": "2024-08-26",
      "open": "24.86",
      "high": "25.14",
      "low": "24.54",
      "close": "24.70",
      "volume": "619131"
    },
    {
      "date": "2024-08-27",
      "open": "24.43",
      "high": "24.65",
      "low": "23.45",
      "close": "23.94",
      "volume": "788484"
    },
    {
      "date": "2024-08-28",
      "open": "23.95",
      "high": "24.19",
      "low": "23.4701",
      "close": "23.93",
      "volume": "878444"
    },
    {
      "date": "2024-08-29",
      "open": "24.24",
      "high": "24.67",
      "low": "23.96",
      "close": "24.08",
      "volume": "545512"
    },
    {
      "date": "2024-08-30",
      "open": "24.12",
      "high": "24.2807",
      "low": "23.24",
      "close": "23.83",
      "volume": "1230349"
    },
    {
      "date": "2024-09-03",
      "open": "24.02",
      "high": "24.77",
      "low": "22.82",
      "close": "22.91",
      "volume": "1024765"
    },
    {
      "date": "2024-09-04",
      "open": "22.70",
      "high": "24.09",
      "low": "22.65",
      "close": "23.98",
      "volume": "828221"
    },
    {
      "date": "2024-09-05",
      "open": "24.20",
      "high": "24.20",
      "low": "23.07",
      "close": "23.25",
      "volume": "862890"
    },
    {
      "date": "2024-09-06",
      "open": "23.25",
      "high": "23.44",
      "low": "21.9844",
      "close": "22.22",
      "volume": "1009581"
    },
    {
      "date": "2024-09-09",
      "open": "22.18",
      "high": "22.53",
      "low": "21.45",
      "close": "21.76",
      "volume": "903939"
    },
    {
      "date": "2024-09-10",
      "open": "22.00",
      "high": "22.2325",
      "low": "21.38",
      "close": "21.47",
      "volume": "1053120"
    },
    {
      "date": "2024-09-11",
      "open": "21.32",
      "high": "21.32",
      "low": "20.63",
      "close": "20.94",
      "volume": "1422348"
    },
    {
      "date": "2024-09-12",
      "open": "20.90",
      "high": "21.10",
      "low": "20.14",
      "close": "20.235",
      "volume": "1066541"
    },
    {
      "date": "2024-09-13",
      "open": "20.39",
      "high": "21.90",
      "low": "20.39",
      "close": "21.49",
      "volume": "1516301"
    },
    {
      "date": "2024-09-16",
      "open": "21.50",
      "high": "21.73",
      "low": "20.405",
      "close": "20.45",
      "volume": "947142"
    },
    {
      "date": "2024-09-17",
      "open": "20.60",
      "high": "20.71",
      "low": "19.44",
      "close": "20.01",
      "volume": "2169754"
    },
    {
      "date": "2024-09-18",
      "open": "20.00",
      "high": "21.36",
      "low": "19.7901",
      "close": "20.78",
      "volume": "1551852"
    },
    {
      "date": "2024-09-19",
      "open": "21.47",
      "high": "22.13",
      "low": "20.99",
      "close": "21.14",
      "volume": "951705"
    },
    {
      "date": "2024-09-20",
      "open": "21.20",
      "high": "21.24",
      "low": "20.75",
      "close": "20.80",
      "volume": "2046634"
    },
    {
      "date": "2024-09-23",
      "open": "20.85",
      "high": "20.85",
      "low": "19.99",
      "close": "20.00",
      "volume": "987199"
    },
    {
      "date": "2024-09-24",
      "open": "20.01",
      "high": "20.55",
      "low": "19.8404",
      "close": "20.14",
      "volume": "803740"
    },
    {
      "date": "2024-09-25",
      "open": "20.23",
      "high": "20.345",
      "low": "19.38",
      "close": "19.42",
      "volume": "931733"
    },
    {
      "date": "2024-09-26",
      "open": "19.69",
      "high": "20.1058",
      "low": "19.07",
      "close": "19.62",
      "volume": "1041965"
    },
    {
      "date": "2024-09-27",
      "open": "19.96",
      "high": "20.03",
      "low": "19.5402",
      "close": "19.67",
      "volume": "834303"
    },
    {
      "date": "2024-09-30",
      "open": "19.33",
      "high": "19.76",
      "low": "19.10",
      "close": "19.37",
      "volume": "1777378"
    },
    {
      "date": "2024-10-01",
      "open": "19.20",
      "high": "19.355",
      "low": "18.15",
      "close": "19.18",
      "volume": "1468950"
    },
    {
      "date": "2024-10-02",
      "open": "19.01",
      "high": "19.43",
      "low": "18.60",
      "close": "19.22",
      "volume": "781698"
    },
    {
      "date": "2024-10-03",
      "open": "18.95",
      "high": "19.25",
      "low": "18.73",
      "close": "18.85",
      "volume": "790724"
    },
    {
      "date": "2024-10-04",
      "open": "19.01",
      "high": "19.27",
      "low": "18.6805",
      "close": "18.82",
      "volume": "669491"
    },
    {
      "date": "2024-10-07",
      "open": "18.74",
      "high": "18.885",
      "low": "17.83",
      "close": "18.13",
      "volume": "1115677"
    },
    {
      "date": "2024-10-08",
      "open": "18.13",
      "high": "18.33",
      "low": "17.85",
      "close": "18.02",
      "volume": "1206144"
    },
    {
      "date": "2024-10-09",
      "open": "18.01",
      "high": "18.12",
      "low": "17.53",
      "close": "17.84",
      "volume": "1042832"
    },
    {
      "date": "2024-10-10",
      "open": "17.55",
      "high": "17.84",
      "low": "17.05",
      "close": "17.70",
      "volume": "1305201"
    },
    {
      "date": "2024-10-11",
      "open": "17.64",
      "high": "18.47",
      "low": "17.52",
      "close": "18.44",
      "volume": "967353"
    },
    {
      "date": "2024-10-14",
      "open": "18.50",
      "high": "19.40",
      "low": "18.40",
      "close": "19.36",
      "volume": "870744"
    },
    {
      "date": "2024-10-15",
      "open": "19.52",
      "high": "19.94",
      "low": "19.44",
      "close": "19.88",
      "volume": "1027697"
    },
    {
      "date": "2024-10-16",
      "open": "19.98",
      "high": "21.12",
      "low": "19.905",
      "close": "21.10",
      "volume": "1677107"
    },
    {
      "date": "2024-10-17",
      "open": "21.10",
      "high": "21.44",
      "low": "20.65",
      "close": "20.84",
      "volume": "1658186"
    },
    {
      "date": "2024-10-18",
      "open": "20.95",
      "high": "21.25",
      "low": "20.62",
      "close": "21.18",
      "volume": "1038349"
    },
    {
      "date": "2024-10-21",
      "open": "21.09",
      "high": "21.17",
      "low": "19.81",
      "close": "20.49",
      "volume": "1207057"
    },
    {
      "date": "2024-10-22",
      "open": "20.46",
      "high": "20.50",
      "low": "20.02",
      "close": "20.38",
      "volume": "560550"
    },
    {
      "date": "2024-10-23",
      "open": "20.26",
      "high": "20.43",
      "low": "19.68",
      "close": "19.92",
      "volume": "615099"
    },
    {
      "date": "2024-10-24",
      "open": "20.02",
      "high": "20.36",
      "low": "19.71",
      "close": "19.93",
      "volume": "651178"
    },
    {
      "date": "2024-10-25",
      "open": "20.00",
      "high": "20.63",
      "low": "19.82",
      "close": "20.10",
      "volume": "650010"
    },
    {
      "date": "2024-10-28",
      "open": "20.47",
      "high": "20.87",
      "low": "20.095",
      "close": "20.18",
      "volume": "850541"
    },
    {
      "date": "2024-10-29",
      "open": "19.92",
      "high": "20.425",
      "low": "19.68",
      "close": "19.98",
      "volume": "581073"
    },
    {
      "date": "2024-10-30",
      "open": "19.80",
      "high": "20.10",
      "low": "19.50",
      "close": "19.71",
      "volume": "811806"
    },
    {
      "date": "2024-10-31",
      "open": "19.55",
      "high": "19.6688",
      "low": "19.20",
      "close": "19.23",
      "volume": "627326"
    },
    {
      "date": "2024-11-01",
      "open": "19.55",
      "high": "19.85",
      "low": "19.30",
      "close": "19.49",
      "volume": "1053865"
    },
    {
      "date": "2024-11-04",
      "open": "19.54",
      "high": "20.45",
      "low": "19.22",
      "close": "20.06",
      "volume": "880851"
    },
    {
      "date": "2024-11-05",
      "open": "20.025",
      "high": "20.59",
      "low": "19.63",
      "close": "20.57",
      "volume": "794293"
    },
    {
      "date": "2024-11-06",
      "open": "21.30",
      "high": "21.79",
      "low": "21.07",
      "close": "21.34",
      "volume": "1888946"
    },
    {
      "date": "2024-11-07",
      "open": "21.39",
      "high": "21.90",
      "low": "21.32",
      "close": "21.39",
      "volume": "1298365"
    },
    {
      "date": "2024-11-08",
      "open": "21.345",
      "high": "21.92",
      "low": "21.00",
      "close": "21.89",
      "volume": "1332453"
    },
    {
      "date": "2024-11-11",
      "open": "22.13",
      "high": "22.51",
      "low": "21.89",
      "close": "21.97",
      "volume": "1262883"
    },
    {
      "date": "2024-11-12",
      "open": "21.76",
      "high": "21.85",
      "low": "21.20",
      "close": "21.51",
      "volume": "845325"
    },
    {
      "date": "2024-11-13",
      "open": "21.70",
      "high": "22.03",
      "low": "21.38",
      "close": "21.63",
      "volume": "961789"
    },
    {
      "date": "2024-11-14",
      "open": "21.64",
      "high": "22.00",
      "low": "21.17",
      "close": "21.41",
      "volume": "1163106"
    },
    {
      "date": "2024-11-15",
      "open": "21.12",
      "high": "21.25",
      "low": "18.54",
      "close": "18.57",
      "volume": "1908849"
    },
    {
      "date": "2024-11-18",
      "open": "18.81",
      "high": "19.10",
      "low": "18.18",
      "close": "19.02",
      "volume": "1295214"
    },
    {
      "date": "2024-11-19",
      "open": "18.98",
      "high": "18.99",
      "low": "18.45",
      "close": "18.60",
      "volume": "998012"
    },
    {
      "date": "2024-11-20",
      "open": "18.56",
      "high": "18.75",
      "low": "18.03",
      "close": "18.71",
      "volume": "792148"
    },
    {
      "date": "2024-11-21",
      "open": "18.75",
      "high": "18.825",
      "low": "18.21",
      "close": "18.28",
      "volume": "759757"
    },
    {
      "date": "2024-11-22",
      "open": "18.30",
      "high": "18.87",
      "low": "18.13",
      "close": "18.54",
      "volume": "1036943"
    },
    {
      "date": "2024-11-25",
      "open": "18.99",
      "high": "19.84",
      "low": "18.73",
      "close": "18.79",
      "volume": "1506078"
    },
    {
      "date": "2024-11-26",
      "open": "22.95",
      "high": "24.23",
      "low": "20.847",
      "close": "21.05",
      "volume": "8052165"
    },
    {
      "date": "2024-11-27",
      "open": "22.37",
      "high": "26.62",
      "low": "22.25",
      "close": "26.15",
      "volume": "6692867"
    },
    {
      "date": "2024-11-29",
      "open": "26.15",
      "high": "27.34",
      "low": "25.67",
      "close": "26.03",
      "volume": "1899366"
    },
    {
      "date": "2024-12-02",
      "open": "25.91",
      "high": "27.09",
      "low": "25.69",
      "close": "26.34",
      "volume": "2490804"
    },
    {
      "date": "2024-12-03",
      "open": "26.27",
      "high": "26.99",
      "low": "26.005",
      "close": "26.07",
      "volume": "1656104"
    },
    {
      "date": "2024-12-04",
      "open": "26.15",
      "high": "26.3837",
      "low": "22.87",
      "close": "23.11",
      "volume": "2654846"
    },
    {
      "date": "2024-12-05",
      "open": "22.95",
      "high": "23.20",
      "low": "22.06",
      "close": "22.30",
      "volume": "2045392"
    },
    {
      "date": "2024-12-06",
      "open": "22.43",
      "high": "24.03",
      "low": "22.26",
      "close": "23.61",
      "volume": "1366198"
    },
    {
      "date": "2024-12-09",
      "open": "23.67",
      "high": "23.94",
      "low": "23.19",
      "close": "23.27",
      "volume": "1148275"
    },
    {
      "date": "2024-12-10",
      "open": "23.31",
      "high": "23.94",
      "low": "22.93",
      "close": "23.92",
      "volume": "1293715"
    },
    {
      "date": "2024-12-11",
      "open": "23.92",
      "high": "24.25",
      "low": "22.61",
      "close": "22.73",
      "volume": "1567800"
    },
    {
      "date": "2024-12-12",
      "open": "22.65",
      "high": "22.98",
      "low": "21.85",
      "close": "22.14",
      "volume": "1405766"
    },
    {
      "date": "2024-12-13",
      "open": "21.96",
      "high": "22.18",
      "low": "21.51",
      "close": "21.85",
      "volume": "1094291"
    },
    {
      "date": "2024-12-16",
      "open": "21.68",
      "high": "22.47",
      "low": "21.48",
      "close": "22.37",
      "volume": "1111241"
    },
    {
      "date": "2024-12-17",
      "open": "22.04",
      "high": "22.455",
      "low": "21.70",
      "close": "22.27",
      "volume": "868351"
    },
    {
      "date": "2024-12-18",
      "open": "22.27",
      "high": "22.28",
      "low": "20.12",
      "close": "20.36",
      "volume": "1399628"
    },
    {
      "date": "2024-12-19",
      "open": "20.32",
      "high": "20.35",
      "low": "19.21",
      "close": "19.50",
      "volume": "1830004"
    },
    {
      "date": "2024-12-20",
      "open": "19.38",
      "high": "20.21",
      "low": "19.18",
      "close": "19.45",
      "volume": "4011133"
    },
    {
      "date": "2024-12-23",
      "open": "19.50",
      "high": "19.95",
      "low": "19.355",
      "close": "19.75",
      "volume": "1399271"
    },
    {
      "date": "2024-12-24",
      "open": "19.78",
      "high": "19.935",
      "low": "19.10",
      "close": "19.63",
      "volume": "590049"
    },
    {
      "date": "2024-12-26",
      "open": "19.31",
      "high": "19.795",
      "low": "19.10",
      "close": "19.53",
      "volume": "957849"
    },
    {
      "date": "2024-12-27",
      "open": "19.45",
      "high": "20.11",
      "low": "18.87",
      "close": "18.96",
      "volume": "1361872"
    },
    {
      "date": "2024-12-30",
      "open": "18.86",
      "high": "19.03",
      "low": "18.40",
      "close": "18.61",
      "volume": "1126976"
    },
    {
      "date": "2024-12-31",
      "open": "18.78",
      "high": "19.23",
      "low": "18.25",
      "close": "18.80",
      "volume": "1225959"
    },
    {
      "date": "2025-01-02",
      "open": "18.94",
      "high": "19.94",
      "low": "18.6611",
      "close": "19.65",
      "volume": "1265155"
    },
    {
      "date": "2025-01-03",
      "open": "19.67",
      "high": "20.54",
      "low": "19.555",
      "close": "19.79",
      "volume": "1039621"
    },
    {
      "date": "2025-01-06",
      "open": "19.79",
      "high": "20.30",
      "low": "19.155",
      "close": "19.50",
      "volume": "1462454"
    },
    {
      "date": "2025-01-07",
      "open": "19.48",
      "high": "20.48",
      "low": "19.425",
      "close": "19.67",
      "volume": "1224753"
    },
    {
      "date": "2025-01-08",
      "open": "19.32",
      "high": "20.78",
      "low": "19.32",
      "close": "19.75",
      "volume": "1715823"
    },
    {
      "date": "2025-01-10",
      "open": "19.18",
      "high": "19.41",
      "low": "18.10",
      "close": "18.49",
      "volume": "2506156"
    },
    {
      "date": "2025-01-13",
      "open": "18.42",
      "high": "18.98",
      "low": "17.75",
      "close": "18.91",
      "volume": "2244086"
    },
    {
      "date": "2025-01-14",
      "open": "19.04",
      "high": "19.07",
      "low": "18.02",
      "close": "18.05",
      "volume": "1236999"
    },
    {
      "date": "2025-01-15",
      "open": "18.55",
      "high": "19.19",
      "low": "18.29",
      "close": "18.93",
      "volume": "1696615"
    },
    {
      "date": "2025-01-16",
      "open": "18.89",
      "high": "19.06",
      "low": "18.35",
      "close": "19.02",
      "volume": "1666022"
    },
    {
      "date": "2025-01-17",
      "open": "19.24",
      "high": "19.62",
      "low": "18.97",
      "close": "19.56",
      "volume": "931552"
    },
    {
      "date": "2025-01-21",
      "open": "20.00",
      "high": "20.48",
      "low": "19.57",
      "close": "19.76",
      "volume": "1338193"
    },
    {
      "date": "2025-01-22",
      "open": "19.71",
      "high": "20.02",
      "low": "19.41",
      "close": "19.71",
      "volume": "1008237"
    },
    {
      "date": "2025-01-23",
      "open": "20.05",
      "high": "21.67",
      "low": "19.82",
      "close": "21.53",
      "volume": "3851031"
    },
    {
      "date": "2025-01-24",
      "open": "21.23",
      "high": "21.73",
      "low": "20.37",
      "close": "20.76",
      "volume": "23746340"
    },
    {
      "date": "2025-01-27",
      "open": "20.75",
      "high": "21.13",
      "low": "19.885",
      "close": "20.25",
      "volume": "1664923"
    },
    {
      "date": "2025-01-28",
      "open": "20.40",
      "high": "20.6363",
      "low": "19.79",
      "close": "20.03",
      "volume": "1446386"
    },
    {
      "date": "2025-01-29",
      "open": "19.88",
      "high": "20.30",
      "low": "19.69",
      "close": "19.95",
      "volume": "1295964"
    },
    {
      "date": "2025-01-30",
      "open": "20.15",
      "high": "20.65",
      "low": "19.963",
      "close": "20.23",
      "volume": "1451298"
    },
    {
      "date": "2025-01-31",
      "open": "20.30",
      "high": "20.50",
      "low": "19.275",
      "close": "19.88",
      "volume": "1314529"
    },
    {
      "date": "2025-02-03",
      "open": "19.03",
      "high": "19.44",
      "low": "18.545",
      "close": "18.74",
      "volume": "1620405"
    },
    {
      "date": "2025-02-04",
      "open": "18.70",
      "high": "19.77",
      "low": "18.655",
      "close": "19.68",
      "volume": "1092568"
    },
    {
      "date": "2025-02-05",
      "open": "19.86",
      "high": "20.53",
      "low": "19.79",
      "close": "20.27",
      "volume": "1248398"
    },
    {
      "date": "2025-02-06",
      "open": "20.32",
      "high": "20.53",
      "low": "19.9475",
      "close": "20.48",
      "volume": "1264770"
    },
    {
      "date": "2025-02-07",
      "open": "20.56",
      "high": "21.84",
      "low": "20.14",
      "close": "20.24",
      "volume": "1415520"
    },
    {
      "date": "2025-02-10",
      "open": "20.39",
      "high": "20.48",
      "low": "19.3701",
      "close": "19.92",
      "volume": "1503018"
    },
    {
      "date": "2025-02-11",
      "open": "18.23",
      "high": "19.80",
      "low": "18.23",
      "close": "18.89",
      "volume": "1772954"
    },
    {
      "date": "2025-02-12",
      "open": "18.35",
      "high": "18.61",
      "low": "17.57",
      "close": "18.57",
      "volume": "1904865"
    },
    {
      "date": "2025-02-13",
      "open": "18.83",
      "high": "19.21",
      "low": "18.14",
      "close": "19.11",
      "volume": "1257372"
    },
    {
      "date": "2025-02-14",
      "open": "19.271",
      "high": "20.20",
      "low": "19.07",
      "close": "19.95",
      "volume": "930588"
    },
    {
      "date": "2025-02-18",
      "open": "20.00",
      "high": "20.76",
      "low": "20.00",
      "close": "20.44",
      "volume": "1071851"
    },
    {
      "date": "2025-02-19",
      "open": "20.25",
      "high": "21.24",
      "low": "20.25",
      "close": "21.08",
      "volume": "1216445"
    },
    {
      "date": "2025-02-20",
      "open": "21.08",
      "high": "21.24",
      "low": "20.55",
      "close": "20.96",
      "volume": "1306404"
    },
    {
      "date": "2025-02-21",
      "open": "21.20",
      "high": "21.305",
      "low": "19.875",
      "close": "19.90",
      "volume": "1201990"
    },
    {
      "date": "2025-02-24",
      "open": "19.89",
      "high": "19.89",
      "low": "18.585",
      "close": "18.86",
      "volume": "1392366"
    },
    {
      "date": "2025-02-25",
      "open": "19.05",
      "high": "19.815",
      "low": "18.48",
      "close": "19.53",
      "volume": "1651712"
    },
    {
      "date": "2025-02-26",
      "open": "19.72",
      "high": "19.98",
      "low": "19.08",
      "close": "19.23",
      "volume": "1130775"
    },
    {
      "date": "2025-02-27",
      "open": "19.17",
      "high": "19.965",
      "low": "18.91",
      "close": "18.94",
      "volume": "1043161"
    },
    {
      "date": "2025-02-28",
      "open": "18.77",
      "high": "19.04",
      "low": "18.53",
      "close": "18.91",
      "volume": "1220321"
    },
    {
      "date": "2025-03-03",
      "open": "18.94",
      "high": "18.97",
      "low": "17.61",
      "close": "17.71",
      "volume": "1640304"
    },
    {
      "date": "2025-03-04",
      "open": "17.16",
      "high": "17.48",
      "low": "16.57",
      "close": "17.11",
      "volume": "2522409"
    },
    {
      "date": "2025-03-05",
      "open": "17.14",
      "high": "17.41",
      "low": "16.57",
      "close": "17.35",
      "volume": "1427513"
    },
    {
      "date": "2025-03-06",
      "open": "16.91",
      "high": "17.79",
      "low": "16.825",
      "close": "17.67",
      "volume": "1171716"
    },
    {
      "date": "2025-03-07",
      "open": "17.58",
      "high": "17.58",
      "low": "16.84",
      "close": "16.97",
      "volume": "1355447"
    },
    {
      "date": "2025-03-10",
      "open": "16.56",
      "high": "16.87",
      "low": "15.105",
      "close": "15.21",
      "volume": "2105767"
    },
    {
      "date": "2025-03-11",
      "open": "15.33",
      "high": "15.56",
      "low": "14.225",
      "close": "15.06",
      "volume": "2026439"
    },
    {
      "date": "2025-03-12",
      "open": "15.07",
      "high": "16.325",
      "low": "14.78",
      "close": "15.77",
      "volume": "2362704"
    },
    {
      "date": "2025-03-13",
      "open": "15.68",
      "high": "15.78",
      "low": "14.82",
      "close": "15.07",
      "volume": "1193595"
    },
    {
      "date": "2025-03-14",
      "open": "15.21",
      "high": "15.6242",
      "low": "15.13",
      "close": "15.36",
      "volume": "1103655"
    },
    {
      "date": "2025-03-17",
      "open": "15.34",
      "high": "15.86",
      "low": "15.005",
      "close": "15.60",
      "volume": "831542"
    },
    {
      "date": "2025-03-18",
      "open": "15.35",
      "high": "15.35",
      "low": "14.82",
      "close": "15.095",
      "volume": "1130474"
    },
    {
      "date": "2025-03-19",
      "open": "15.02",
      "high": "15.60",
      "low": "14.98",
      "close": "15.47",
      "volume": "1266427"
    },
    {
      "date": "2025-03-20",
      "open": "15.27",
      "high": "15.72",
      "low": "15.07",
      "close": "15.11",
      "volume": "1788989"
    },
    {
      "date": "2025-03-21",
      "open": "15.11",
      "high": "15.22",
      "low": "14.685",
      "close": "14.80",
      "volume": "4064707"
    },
    {
      "date": "2025-03-24",
      "open": "15.00",
      "high": "15.65",
      "low": "14.96",
      "close": "15.50",
      "volume": "1193064"
    },
    {
      "date": "2025-03-25",
      "open": "15.535",
      "high": "15.54",
      "low": "14.42",
      "close": "14.73",
      "volume": "1604485"
    },
    {
      "date": "2025-03-26",
      "open": "14.795",
      "high": "14.795",
      "low": "13.74",
      "close": "13.93",
      "volume": "1701302"
    },
    {
      "date": "2025-03-27",
      "open": "13.99",
      "high": "14.00",
      "low": "13.68",
      "close": "13.80",
      "volume": "1437240"
    },
    {
      "date": "2025-03-28",
      "open": "13.76",
      "high": "13.9926",
      "low": "13.66",
      "close": "13.82",
      "volume": "974322"
    },
    {
      "date": "2025-03-31",
      "open": "13.40",
      "high": "13.435",
      "low": "12.14",
      "close": "12.74",
      "volume": "2848519"
    },
    {
      "date": "2025-04-01",
      "open": "12.74",
      "high": "12.92",
      "low": "12.14",
      "close": "12.205",
      "volume": "1733760"
    },
    {
      "date": "2025-04-02",
      "open": "11.97",
      "high": "12.835",
      "low": "11.89",
      "close": "12.69",
      "volume": "1559229"
    },
    {
      "date": "2025-04-03",
      "open": "12.13",
      "high": "12.36",
      "low": "11.60",
      "close": "12.06",
      "volume": "2402352"
    },
    {
      "date": "2025-04-04",
      "open": "11.74",
      "high": "11.96",
      "low": "10.655",
      "close": "10.68",
      "volume": "2566872"
    },
    {
      "date": "2025-04-07",
      "open": "9.90",
      "high": "11.07",
      "low": "9.57",
      "close": "10.25",
      "volume": "3263420"
    },
    {
      "date": "2025-04-08",
      "open": "10.80",
      "high": "10.97",
      "low": "9.732",
      "close": "9.99",
      "volume": "2268237"
    },
    {
      "date": "2025-04-09",
      "open": "9.76",
      "high": "12.4699",
      "low": "9.635",
      "close": "11.80",
      "volume": "4599724"
    },
    {
      "date": "2025-04-10",
      "open": "11.27",
      "high": "11.40",
      "low": "10.37",
      "close": "11.11",
      "volume": "2743417"
    },
    {
      "date": "2025-04-11",
      "open": "11.02",
      "high": "11.805",
      "low": "10.75",
      "close": "11.79",
      "volume": "1755926"
    },
    {
      "date": "2025-04-14",
      "open": "12.13",
      "high": "12.46",
      "low": "11.68",
      "close": "12.34",
      "volume": "1437170"
    },
    {
      "date": "2025-04-15",
      "open": "12.24",
      "high": "12.925",
      "low": "12.23",
      "close": "12.87",
      "volume": "1827916"
    },
    {
      "date": "2025-04-16",
      "open": "12.75",
      "high": "12.75",
      "low": "11.00",
      "close": "11.35",
      "volume": "3772726"
    },
    {
      "date": "2025-04-17",
      "open": "11.27",
      "high": "11.505",
      "low": "10.92",
      "close": "11.24",
      "volume": "2384200"
    },
    {
      "date": "2025-04-21",
      "open": "11.04",
      "high": "12.50",
      "low": "10.95",
      "close": "12.08",
      "volume": "2521336"
    },
    {
      "date": "2025-04-22",
      "open": "12.21",
      "high": "12.5075",
      "low": "11.89",
      "close": "12.36",
      "volume": "1748447"
    },
    {
      "date": "2025-04-23",
      "open": "12.88",
      "high": "13.45",
      "low": "12.755",
      "close": "13.01",
      "volume": "1753878"
    },
    {
      "date": "2025-04-24",
      "open": "13.13",
      "high": "13.40",
      "low": "12.81",
      "close": "13.34",
      "volume": "1035034"
    },
    {
      "date": "2025-04-25",
      "open": "13.12",
      "high": "13.43",
      "low": "12.90",
      "close": "13.25",
      "volume": "862735"
    },
    {
      "date": "2025-04-28",
      "open": "13.38",
      "high": "13.85",
      "low": "13.36",
      "close": "13.52",
      "volume": "1051167"
    },
    {
      "date": "2025-04-29",
      "open": "13.49",
      "high": "13.825",
      "low": "13.29",
      "close": "13.47",
      "volume": "1112802"
    },
    {
      "date": "2025-04-30",
      "open": "13.12",
      "high": "14.24",
      "low": "13.00",
      "close": "13.89",
      "volume": "1674422"
    },
    {
      "date": "2025-05-01",
      "open": "13.89",
      "high": "14.25",
      "low": "13.43",
      "close": "14.04",
      "volume": "1233950"
    },
    {
      "date": "2025-05-02",
      "open": "14.23",
      "high": "14.97",
      "low": "14.22",
      "close": "14.42",
      "volume": "1397097"
    },
    {
      "date": "2025-05-05",
      "open": "14.33",
      "high": "14.40",
      "low": "13.97",
      "close": "13.98",
      "volume": "883937"
    },
    {
      "date": "2025-05-06",
      "open": "13.75",
      "high": "13.90",
      "low": "12.83",
      "close": "13.08",
      "volume": "2241816"
    },
    {
      "date": "2025-05-07",
      "open": "13.14",
      "high": "13.26",
      "low": "12.82",
      "close": "13.06",
      "volume": "1073338"
    },
    {
      "date": "2025-05-08",
      "open": "13.06",
      "high": "13.49",
      "low": "12.44",
      "close": "13.25",
      "volume": "1285395"
    },
    {
      "date": "2025-05-09",
      "open": "13.26",
      "high": "13.98",
      "low": "12.885",
      "close": "13.03",
      "volume": "1253049"
    },
    {
      "date": "2025-05-12",
      "open": "13.87",
      "high": "14.40",
      "low": "13.42",
      "close": "13.97",
      "volume": "2097414"
    },
    {
      "date": "2025-05-13",
      "open": "15.75",
      "high": "16.83",
      "low": "14.77",
      "close": "15.28",
      "volume": "4491651"
    },
    {
      "date": "2025-05-14",
      "open": "15.28",
      "high": "16.03",
      "low": "14.79",
      "close": "14.91",
      "volume": "2444513"
    },
    {
      "date": "2025-05-15",
      "open": "14.91",
      "high": "15.395",
      "low": "14.68",
      "close": "15.34",
      "volume": "2143716"
    },
    {
      "date": "2025-05-16",
      "open": "15.37",
      "high": "15.85",
      "low": "15.19",
      "close": "15.71",
      "volume": "1822669"
    },
    {
      "date": "2025-05-19",
      "open": "15.29",
      "high": "15.99",
      "low": "15.21",
      "close": "15.74",
      "volume": "1897042"
    },
    {
      "date": "2025-05-20",
      "open": "15.86",
      "high": "16.32",
      "low": "15.62",
      "close": "16.29",
      "volume": "1940849"
    },
    {
      "date": "2025-05-21",
      "open": "16.25",
      "high": "16.47",
      "low": "15.17",
      "close": "15.31",
      "volume": "1893981"
    },
    {
      "date": "2025-05-22",
      "open": "15.24",
      "high": "15.59",
      "low": "15.015",
      "close": "15.39",
      "volume": "1473975"
    },
    {
      "date": "2025-05-23",
      "open": "15.08",
      "high": "15.365",
      "low": "14.92",
      "close": "15.13",
      "volume": "1230387"
    },
    {
      "date": "2025-05-27",
      "open": "15.62",
      "high": "15.68",
      "low": "15.22",
      "close": "15.37",
      "volume": "1282868"
    },
    {
      "date": "2025-05-28",
      "open": "15.50",
      "high": "15.98",
      "low": "15.35",
      "close": "15.56",
      "volume": "1541194"
    },
    {
      "date": "2025-05-29",
      "open": "15.81",
      "high": "17.1899",
      "low": "15.545",
      "close": "16.82",
      "volume": "3066044"
    },
    {
      "date": "2025-05-30",
      "open": "16.78",
      "high": "16.78",
      "low": "15.675",
      "close": "16.07",
      "volume": "1900681"
    },
    {
      "date": "2025-06-02",
      "open": "16.18",
      "high": "16.88",
      "low": "16.08",
      "close": "16.40",
      "volume": "1742265"
    },
    {
      "date": "2025-06-03",
      "open": "16.54",
      "high": "16.93",
      "low": "16.1856",
      "close": "16.61",
      "volume": "1937168"
    },
    {
      "date": "2025-06-04",
      "open": "16.60",
      "high": "17.08",
      "low": "16.545",
      "close": "16.74",
      "volume": "1502406"
    },
    {
      "date": "2025-06-05",
      "open": "16.64",
      "high": "16.7399",
      "low": "16.06",
      "close": "16.46",
      "volume": "1394253"
    },
    {
      "date": "2025-06-06",
      "open": "16.72",
      "high": "17.10",
      "low": "16.705",
      "close": "16.81",
      "volume": "1235525"
    },
    {
      "date": "2025-06-09",
      "open": "17.10",
      "high": "17.18",
      "low": "16.41",
      "close": "16.57",
      "volume": "1389997"
    },
    {
      "date": "2025-06-10",
      "open": "16.79",
      "high": "17.30",
      "low": "16.62",
      "close": "16.97",
      "volume": "1272733"
    },
    {
      "date": "2025-06-11",
      "open": "17.17",
      "high": "17.49",
      "low": "16.68",
      "close": "16.74",
      "volume": "1652086"
    },
    {
      "date": "2025-06-12",
      "open": "16.71",
      "high": "16.735",
      "low": "16.175",
      "close": "16.22",
      "volume": "1466741"
    },
    {
      "date": "2025-06-13",
      "open": "15.62",
      "high": "16.105",
      "low": "15.54",
      "close": "15.74",
      "volume": "1219137"
    },
    {
      "date": "2025-06-16",
      "open": "15.86",
      "high": "15.875",
      "low": "15.405",
      "close": "15.70",
      "volume": "1230342"
    },
    {
      "date": "2025-06-17",
      "open": "15.50",
      "high": "16.06",
      "low": "15.185",
      "close": "15.50",
      "volume": "2035833"
    },
    {
      "date": "2025-06-18",
      "open": "15.43",
      "high": "15.84",
      "low": "15.21",
      "close": "15.62",
      "volume": "1198471"
    },
    {
      "date": "2025-06-20",
      "open": "15.79",
      "high": "15.9208",
      "low": "14.93",
      "close": "15.32",
      "volume": "2775205"
    },
    {
      "date": "2025-06-23",
      "open": "15.20",
      "high": "15.815",
      "low": "15.12",
      "close": "15.51",
      "volume": "1544073"
    },
    {
      "date": "2025-06-24",
      "open": "15.84",
      "high": "16.065",
      "low": "15.435",
      "close": "15.96",
      "volume": "1324379"
    },
    {
      "date": "2025-06-25",
      "open": "15.92",
      "high": "16.115",
      "low": "15.33",
      "close": "15.66",
      "volume": "942764"
    },
    {
      "date": "2025-06-26",
      "open": "15.62",
      "high": "16.08",
      "low": "15.31",
      "close": "16.07",
      "volume": "1436636"
    },
    {
      "date": "2025-06-27",
      "open": "16.11",
      "high": "16.24",
      "low": "15.655",
      "close": "16.08",
      "volume": "2078814"
    },
    {
      "date": "2025-06-30",
      "open": "16.19",
      "high": "16.76",
      "low": "15.80",
      "close": "15.80",
      "volume": "1698764"
    },
    {
      "date": "2025-07-01",
      "open": "15.66",
      "high": "16.54",
      "low": "15.33",
      "close": "16.09",
      "volume": "1282991"
    },
    {
      "date": "2025-07-02",
      "open": "16.12",
      "high": "16.98",
      "low": "15.985",
      "close": "16.90",
      "volume": "1741253"
    },
    {
      "date": "2025-07-03",
      "open": "16.91",
      "high": "17.18",
      "low": "16.71",
      "close": "16.79",
      "volume": "800545"
    },
    {
      "date": "2025-07-07",
      "open": "16.75",
      "high": "17.05",
      "low": "16.45",
      "close": "16.84",
      "volume": "1922237"
    },
    {
      "date": "2025-07-08",
      "open": "16.89",
      "high": "17.795",
      "low": "16.87",
      "close": "17.54",
      "volume": "1807941"
    },
    {
      "date": "2025-07-09",
      "open": "17.68",
      "high": "18.895",
      "low": "17.68",
      "close": "18.88",
      "volume": "2163610"
    },
    {
      "date": "2025-07-10",
      "open": "18.98",
      "high": "19.24",
      "low": "18.56",
      "close": "18.86",
      "volume": "1787473"
    },
    {
      "date": "2025-07-11",
      "open": "18.40",
      "high": "18.69",
      "low": "18.10",
      "close": "18.31",
      "volume": "1446999"
    },
    {
      "date": "2025-07-14",
      "open": "18.17",
      "high": "19.0645",
      "low": "18.17",
      "close": "18.61",
      "volume": "1399656"
    },
    {
      "date": "2025-07-15",
      "open": "18.79",
      "high": "18.91",
      "low": "17.59",
      "close": "17.63",
      "volume": "1458761"
    },
    {
      "date": "2025-07-16",
      "open": "17.87",
      "high": "18.43",
      "low": "17.75",
      "close": "18.30",
      "volume": "1248474"
    },
    {
      "date": "2025-07-17",
      "open": "18.35",
      "high": "19.045",
      "low": "18.10",
      "close": "18.85",
      "volume": "1301881"
    },
    {
      "date": "2025-07-18",
      "open": "19.05",
      "high": "19.325",
      "low": "16.67",
      "close": "16.76",
      "volume": "3012791"
    },
    {
      "date": "2025-07-21",
      "open": "16.96",
      "high": "17.00",
      "low": "14.325",
      "close": "14.71",
      "volume": "6746547"
    },
    {
      "date": "2025-07-22",
      "open": "14.65",
      "high": "15.035",
      "low": "14.3001",
      "close": "14.96",
      "volume": "2729318"
    },
    {
      "date": "2025-07-23",
      "open": "15.42",
      "high": "16.62",
      "low": "15.14",
      "close": "15.92",
      "volume": "3419276"
    },
    {
      "date": "2025-07-24",
      "open": "15.92",
      "high": "16.52",
      "low": "15.65",
      "close": "16.26",
      "volume": "2449280"
    },
    {
      "date": "2025-07-25",
      "open": "16.12",
      "high": "16.31",
      "low": "15.62",
      "close": "15.74",
      "volume": "1765553"
    },
    {
      "date": "2025-07-28",
      "open": "16.09",
      "high": "16.50",
      "low": "15.925",
      "close": "16.20",
      "volume": "1804201"
    },
    {
      "date": "2025-07-29",
      "open": "16.56",
      "high": "16.69",
      "low": "15.82",
      "close": "15.92",
      "volume": "1597757"
    },
    {
      "date": "2025-07-30",
      "open": "16.26",
      "high": "16.545",
      "low": "15.51",
      "close": "15.705",
      "volume": "1548182"
    },
    {
      "date": "2025-07-31",
      "open": "15.9278",
      "high": "16.05",
      "low": "15.5842",
      "close": "15.80",
      "volume": "1195865"
    },
    {
      "date": "2025-08-01",
      "open": "15.50",
      "high": "16.00",
      "low": "15.495",
      "close": "15.93",
      "volume": "1519230"
    },
    {
      "date": "2025-08-04",
      "open": "16.13",
      "high": "16.625",
      "low": "15.96",
      "close": "16.465",
      "volume": "1094534"
    },
    {
      "date": "2025-08-05",
      "open": "16.40",
      "high": "16.61",
      "low": "16.13",
      "close": "16.47",
      "volume": "1293811"
    },
    {
      "date": "2025-08-06",
      "open": "16.29",
      "high": "16.725",
      "low": "15.83",
      "close": "16.31",
      "volume": "1935040"
    },
    {
      "date": "2025-08-07",
      "open": "16.41",
      "high": "16.485",
      "low": "15.68",
      "close": "16.06",
      "volume": "1638236"
    },
    {
      "date": "2025-08-08",
      "open": "15.55",
      "high": "16.48",
      "low": "15.01",
      "close": "16.42",
      "volume": "2806319"
    },
    {
      "date": "2025-08-11",
      "open": "16.30",
      "high": "17.22",
      "low": "15.81",
      "close": "17.21",
      "volume": "2689131"
    },
    {
      "date": "2025-08-12",
      "open": "17.25",
      "high": "18.13",
      "low": "17.2206",
      "close": "17.80",
      "volume": "1886737"
    },
    {
      "date": "2025-08-13",
      "open": "18.18",
      "high": "20.00",
      "low": "18.095",
      "close": "19.99",
      "volume": "2874548"
    },
    {
      "date": "2025-08-14",
      "open": "18.69",
      "high": "18.88",
      "low": "18.14",
      "close": "18.78",
      "volume": "5000847"
    },
    {
      "date": "2025-08-15",
      "open": "18.765",
      "high": "20.58",
      "low": "18.725",
      "close": "20.51",
      "volume": "5202178"
    },
    {
      "date": "2025-08-18",
      "open": "20.50",
      "high": "20.75",
      "low": "19.89",
      "close": "19.91",
      "volume": "2756534"
    },
    {
      "date": "2025-08-19",
      "open": "19.84",
      "high": "20.13",
      "low": "19.42",
      "close": "19.86",
      "volume": "2065513"
    },
    {
      "date": "2025-08-20",
      "open": "19.83",
      "high": "20.555",
      "low": "19.56",
      "close": "20.20",
      "volume": "2116038"
    },
    {
      "date": "2025-08-21",
      "open": "19.97",
      "high": "20.945",
      "low": "19.815",
      "close": "20.75",
      "volume": "2569770"
    },
    {
      "date": "2025-08-22",
      "open": "20.92",
      "high": "21.6958",
      "low": "20.72",
      "close": "21.33",
      "volume": "2646214"
    },
    {
      "date": "2025-08-25",
      "open": "21.42",
      "high": "21.65",
      "low": "20.445",
      "close": "20.71",
      "volume": "2030494"
    },
    {
      "date": "2025-08-26",
      "open": "20.69",
      "high": "21.23",
      "low": "20.59",
      "close": "21.18",
      "volume": "1819450"
    },
    {
      "date": "2025-08-27",
      "open": "21.06",
      "high": "21.815",
      "low": "21.06",
      "close": "21.79",
      "volume": "2248324"
    },
    {
      "date": "2025-08-28",
      "open": "21.81",
      "high": "22.75",
      "low": "21.73",
      "close": "22.34",
      "volume": "2476969"
    },
    {
      "date": "2025-08-29",
      "open": "22.43",
      "high": "22.55",
      "low": "21.61",
      "close": "22.03",
      "volume": "2388674"
    },
    {
      "date": "2025-09-02",
      "open": "22.73",
      "high": "26.13",
      "low": "22.73",
      "close": "25.68",
      "volume": "6168874"
    },
    {
      "date": "2025-09-03",
      "open": "25.75",
      "high": "27.86",
      "low": "25.61",
      "close": "27.80",
      "volume": "5385759"
    },
    {
      "date": "2025-09-04",
      "open": "28.00",
      "high": "29.34",
      "low": "27.28",
      "close": "28.00",
      "volume": "3373105"
    },
    {
      "date": "2025-09-05",
      "open": "28.24",
      "high": "29.28",
      "low": "28.01",
      "close": "29.075",
      "volume": "2717067"
    },
    {
      "date": "2025-09-08",
      "open": "28.37",
      "high": "28.7499",
      "low": "27.10",
      "close": "27.17",
      "volume": "3267770"
    },
    {
      "date": "2025-09-09",
      "open": "27.42",
      "high": "27.82",
      "low": "27.15",
      "close": "27.73",
      "volume": "2394764"
    },
    {
      "date": "2025-09-10",
      "open": "28.02",
      "high": "29.08",
      "low": "27.80",
      "close": "28.89",
      "volume": "2620924"
    },
    {
      "date": "2025-09-11",
      "open": "28.70",
      "high": "29.80",
      "low": "27.94",
      "close": "29.72",
      "volume": "2710003"
    },
    {
      "date": "2025-09-12",
      "open": "29.65",
      "high": "31.13",
      "low": "29.51",
      "close": "29.72",
      "volume": "3045183"
    },
    {
      "date": "2025-09-15",
      "open": "29.70",
      "high": "29.91",
      "low": "28.12",
      "close": "28.67",
      "volume": "2227112"
    },
    {
      "date": "2025-09-16",
      "open": "28.75",
      "high": "29.45",
      "low": "28.48",
      "close": "29.42",
      "volume": "1992823"
    },
    {
      "date": "2025-09-17",
      "open": "29.55",
      "high": "30.40",
      "low": "29.04",
      "close": "29.13",
      "volume": "1873699"
    },
    {
      "date": "2025-09-18",
      "open": "29.85",
      "high": "31.62",
      "low": "29.81",
      "close": "31.51",
      "volume": "2758877"
    },
    {
      "date": "2025-09-19",
      "open": "31.53",
      "high": "31.6679",
      "low": "30.25",
      "close": "30.69",
      "volume": "4938075"
    },
    {
      "date": "2025-09-22",
      "open": "30.81",
      "high": "32.17",
      "low": "30.705",
      "close": "32.05",
      "volume": "2249487"
    },
    {
      "date": "2025-09-23",
      "open": "32.06",
      "high": "33.00",
      "low": "31.5907",
      "close": "32.50",
      "volume": "2575330"
    },
    {
      "date": "2025-09-24",
      "open": "32.91",
      "high": "33.73",
      "low": "32.39",
      "close": "32.83",
      "volume": "2359347"
    },
    {
      "date": "2025-09-25",
      "open": "32.27",
      "high": "33.13",
      "low": "31.53",
      "close": "31.66",
      "volume": "2362202"
    },
    {
      "date": "2025-09-26",
      "open": "31.76",
      "high": "32.86",
      "low": "31.455",
      "close": "32.80",
      "volume": "1857454"
    },
    {
      "date": "2025-09-29",
      "open": "33.39",
      "high": "34.16",
      "low": "33.02",
      "close": "33.78",
      "volume": "1792059"
    },
    {
      "date": "2025-09-30",
      "open": "33.88",
      "high": "34.61",
      "low": "33.5495",
      "close": "34.49",
      "volume": "2530208"
    },
    {
      "date": "2025-10-01",
      "open": "34.54",
      "high": "35.40",
      "low": "34.38",
      "close": "35.01",
      "volume": "1895760"
    },
    {
      "date": "2025-10-02",
      "open": "35.45",
      "high": "35.65",
      "low": "34.47",
      "close": "34.60",
      "volume": "2011590"
    },
    {
      "date": "2025-10-03",
      "open": "35.00",
      "high": "36.24",
      "low": "34.79",
      "close": "36.12",
      "volume": "1958095"
    },
    {
      "date": "2025-10-06",
      "open": "36.67",
      "high": "39.4199",
      "low": "36.64",
      "close": "37.50",
      "volume": "2694528"
    },
    {
      "date": "2025-10-07",
      "open": "37.58",
      "high": "37.87",
      "low": "36.29",
      "close": "36.54",
      "volume": "2430165"
    },
    {
      "date": "2025-10-08",
      "open": "36.90",
      "high": "37.30",
      "low": "36.0001",
      "close": "36.94",
      "volume": "1769474"
    },
    {
      "date": "2025-10-09",
      "open": "36.91",
      "high": "37.15",
      "low": "35.94",
      "close": "36.06",
      "volume": "1500521"
    },
    {
      "date": "2025-10-10",
      "open": "36.00",
      "high": "36.10",
      "low": "34.91",
      "close": "35.41",
      "volume": "1829589"
    },
    {
      "date": "2025-10-13",
      "open": "35.67",
      "high": "37.07",
      "low": "35.5001",
      "close": "36.25",
      "volume": "1558019"
    },
    {
      "date": "2025-10-14",
      "open": "35.27",
      "high": "36.405",
      "low": "34.61",
      "close": "35.96",
      "volume": "1222707"
    },
    {
      "date": "2025-10-15",
      "open": "36.42",
      "high": "38.63",
      "low": "36.0178",
      "close": "38.19",
      "volume": "1575759"
    },
    {
      "date": "2025-10-16",
      "open": "38.25",
      "high": "40.289",
      "low": "38.19",
      "close": "38.97",
      "volume": "2595233"
    },
    {
      "date": "2025-10-17",
      "open": "38.20",
      "high": "39.3599",
      "low": "36.57",
      "close": "36.81",
      "volume": "1877816"
    },
    {
      "date": "2025-10-20",
      "open": "37.67",
      "high": "38.56",
      "low": "36.905",
      "close": "38.47",
      "volume": "1632484"
    },
    {
      "date": "2025-10-21",
      "open": "38.45",
      "high": "39.56",
      "low": "38.02",
      "close": "38.03",
      "volume": "1969601"
    },
    {
      "date": "2025-10-22",
      "open": "38.75",
      "high": "39.0899",
      "low": "36.90",
      "close": "37.63",
      "volume": "1586876"
    },
    {
      "date": "2025-10-23",
      "open": "37.63",
      "high": "38.23",
      "low": "36.73",
      "close": "37.35",
      "volume": "1257790"
    },
    {
      "date": "2025-10-24",
      "open": "37.96",
      "high": "38.34",
      "low": "36.88",
      "close": "38.00",
      "volume": "1471196"
    },
    {
      "date": "2025-10-27",
      "open": "39.10",
      "high": "40.10",
      "low": "38.63",
      "close": "39.48",
      "volume": "1730752"
    },
    {
      "date": "2025-10-28",
      "open": "39.23",
      "high": "40.48",
      "low": "38.8401",
      "close": "39.55",
      "volume": "1243834"
    },
    {
      "date": "2025-10-29",
      "open": "39.26",
      "high": "40.75",
      "low": "38.65",
      "close": "40.29",
      "volume": "1559672"
    },
    {
      "date": "2025-10-30",
      "open": "39.92",
      "high": "43.33",
      "low": "39.6985",
      "close": "42.31",
      "volume": "2300925"
    },
    {
      "date": "2025-10-31",
      "open": "42.32",
      "high": "43.69",
      "low": "41.31",
      "close": "42.39",
      "volume": "1715676"
    },
    {
      "date": "2025-11-03",
      "open": "41.99",
      "high": "43.20",
      "low": "39.277",
      "close": "39.61",
      "volume": "1942327"
    },
    {
      "date": "2025-11-04",
      "open": "38.60",
      "high": "39.31",
      "low": "37.77",
      "close": "37.85",
      "volume": "1987205"
    },
    {
      "date": "2025-11-05",
      "open": "37.63",
      "high": "40.55",
      "low": "37.56",
      "close": "40.31",
      "volume": "1426886"
    },
    {
      "date": "2025-11-06",
      "open": "40.27",
      "high": "40.94",
      "low": "39.50",
      "close": "39.60",
      "volume": "1620536"
    },
    {
      "date": "2025-11-07",
      "open": "39.23",
      "high": "39.34",
      "low": "37.35",
      "close": "39.23",
      "volume": "1307917"
    },
    {
      "date": "2025-11-10",
      "open": "40.85",
      "high": "42.00",
      "low": "39.77",
      "close": "39.85",
      "volume": "1877770"
    },
    {
      "date": "2025-11-11",
      "open": "39.45",
      "high": "41.52",
      "low": "38.93",
      "close": "41.50",
      "volume": "1171322"
    },
    {
      "date": "2025-11-12",
      "open": "41.96",
      "high": "43.195",
      "low": "41.14",
      "close": "41.42",
      "volume": "1987947"
    },
    {
      "date": "2025-11-13",
      "open": "40.72",
      "high": "41.50",
      "low": "40.21",
      "close": "41.14",
      "volume": "1536594"
    },
    {
      "date": "2025-11-14",
      "open": "39.85",
      "high": "41.785",
      "low": "39.33",
      "close": "41.26",
      "volume": "1621072"
    },
    {
      "date": "2025-11-17",
      "open": "41.28",
      "high": "41.58",
      "low": "39.7502",
      "close": "40.15",
      "volume": "1612945"
    },
    {
      "date": "2025-11-18",
      "open": "39.80",
      "high": "43.585",
      "low": "39.30",
      "close": "40.47",
      "volume": "2960691"
    },
    {
      "date": "2025-11-19",
      "open": "41.06",
      "high": "41.285",
      "low": "38.895",
      "close": "38.97",
      "volume": "2881976"
    },
    {
      "date": "2025-11-20",
      "open": "39.51",
      "high": "39.92",
      "low": "37.06",
      "close": "38.09",
      "volume": "3833275"
    },
    {
      "date": "2025-11-21",
      "open": "38.01",
      "high": "40.58",
      "low": "37.43",
      "close": "40.45",
      "volume": "3506838"
    },
    {
      "date": "2025-11-24",
      "open": "41.10",
      "high": "44.85",
      "low": "40.43",
      "close": "44.26",
      "volume": "4006847"
    },
    {
      "date": "2025-11-25",
      "open": "44.26",
      "high": "46.92",
      "low": "43.72",
      "close": "46.79",
      "volume": "2951032"
    },
    {
      "date": "2025-11-26",
      "open": "47.39",
      "high": "59.15",
      "low": "45.09",
      "close": "57.71",
      "volume": "7066507"
    },
    {
      "date": "2025-11-28",
      "open": "56.39",
      "high": "56.67",
      "low": "52.08",
      "close": "52.70",
      "volume": "2540659"
    },
    {
      "date": "2025-12-01",
      "open": "52.37",
      "high": "57.27",
      "low": "52.23",
      "close": "56.25",
      "volume": "3324108"
    },
    {
      "date": "2025-12-02",
      "open": "55.91",
      "high": "59.27",
      "low": "55.75",
      "close": "57.95",
      "volume": "2867395"
    },
    {
      "date": "2025-12-03",
      "open": "58.63",
      "high": "66.23",
      "low": "58.63",
      "close": "65.075",
      "volume": "4441856"
    },
    {
      "date": "2025-12-04",
      "open": "64.40",
      "high": "67.14",
      "low": "64.19",
      "close": "64.66",
      "volume": "3060232"
    },
    {
      "date": "2025-12-05",
      "open": "62.95",
      "high": "64.2775",
      "low": "60.29",
      "close": "61.44",
      "volume": "3588019"
    },
    {
      "date": "2025-12-08",
      "open": "67.09",
      "high": "71.50",
      "low": "65.40",
      "close": "68.60",
      "volume": "5070917"
    },
    {
      "date": "2025-12-09",
      "open": "65.69",
      "high": "69.99",
      "low": "65.4577",
      "close": "68.83",
      "volume": "5714032"
    },
    {
      "date": "2025-12-10",
      "open": "68.09",
      "high": "70.50",
      "low": "65.93",
      "close": "68.87",
      "volume": "4294487"
    },
    {
      "date": "2025-12-11",
      "open": "68.86",
      "high": "72.36",
      "low": "68.1875",
      "close": "70.82",
      "volume": "2829387"
    },
    {
      "date": "2025-12-12",
      "open": "70.82",
      "high": "71.00",
      "low": "68.01",
      "close": "70.09",
      "volume": "1555373"
    },
    {
      "date": "2025-12-15",
      "open": "69.51",
      "high": "70.51",
      "low": "68.175",
      "close": "68.45",
      "volume": "1874390"
    },
    {
      "date": "2025-12-16",
      "open": "68.05",
      "high": "68.15",
      "low": "59.51",
      "close": "64.66",
      "volume": "3776111"
    },
    {
      "date": "2025-12-17",
      "open": "65.90",
      "high": "67.30",
      "low": "63.01",
      "close": "64.80",
      "volume": "2215054"
    },
    {
      "date": "2025-12-18",
      "open": "65.60",
      "high": "67.30",
      "low": "64.22",
      "close": "66.47",
      "volume": "1994349"
    },
    {
      "date": "2025-12-19",
      "open": "66.52",
      "high": "69.00",
      "low": "65.70",
      "close": "68.16",
      "volume": "5184489"
    },
    {
      "date": "2025-12-22",
      "open": "68.07",
      "high": "69.4699",
      "low": "67.60",
      "close": "69.00",
      "volume": "1017591"
    },
    {
      "date": "2025-12-23",
      "open": "69.02",
      "high": "70.49",
      "low": "68.48",
      "close": "69.83",
      "volume": "1158428"
    },
    {
      "date": "2025-12-24",
      "open": "68.47",
      "high": "71.2965",
      "low": "68.00",
      "close": "70.11",
      "volume": "677985"
    },
    {
      "date": "2025-12-26",
      "open": "70.00",
      "high": "70.5625",
      "low": "69.00",
      "close": "70.16",
      "volume": "807458"
    },
    {
      "date": "2025-12-29",
      "open": "69.39",
      "high": "69.69",
      "low": "68.00",
      "close": "69.62",
      "volume": "896725"
    },
    {
      "date": "2025-12-30",
      "open": "69.66",
      "high": "69.66",
      "low": "65.94",
      "close": "67.25",
      "volume": "1334613"
    },
    {
      "date": "2025-12-31",
      "open": "66.505",
      "high": "67.255",
      "low": "66.00",
      "close": "66.39",
      "volume": "1066512"
    },
    {
      "date": "2026-01-02",
      "open": "66.30",
      "high": "68.245",
      "low": "65.00",
      "close": "67.79",
      "volume": "1161458"
    },
    {
      "date": "2026-01-05",
      "open": "68.24",
      "high": "68.295",
      "low": "60.62",
      "close": "63.88",
      "volume": "2693589"
    },
    {
      "date": "2026-01-06",
      "open": "72.065",
      "high": "76.76",
      "low": "69.11",
      "close": "70.81",
      "volume": "8165302"
    },
    {
      "date": "2026-01-07",
      "open": "66.13",
      "high": "67.35",
      "low": "63.00",
      "close": "65.69",
      "volume": "7163274"
    },
    {
      "date": "2026-01-08",
      "open": "67.32",
      "high": "69.42",
      "low": "64.55",
      "close": "65.00",
      "volume": "6958015"
    },
    {
      "date": "2026-01-09",
      "open": "65.50",
      "high": "67.03",
      "low": "63.4501",
      "close": "64.56",
      "volume": "2351433"
    },
    {
      "date": "2026-01-12",
      "open": "64.57",
      "high": "66.69",
      "low": "63.33",
      "close": "65.93",
      "volume": "2526386"
    },
    {
      "date": "2026-01-13",
      "open": "66.10",
      "high": "68.44",
      "low": "65.47",
      "close": "65.545",
      "volume": "2585451"
    },
    {
      "date": "2026-01-14",
      "open": "65.25",
      "high": "66.04",
      "low": "64.72",
      "close": "65.91",
      "volume": "1852762"
    },
    {
      "date": "2026-01-15",
      "open": "66.13",
      "high": "68.24",
      "low": "65.8587",
      "close": "66.25",
      "volume": "1537858"
    },
    {
      "date": "2026-01-16",
      "open": "66.45",
      "high": "66.7315",
      "low": "63.69",
      "close": "63.84",
      "volume": "1567812"
    },
    {
      "date": "2026-01-20",
      "open": "62.00",
      "high": "65.33",
      "low": "61.65",
      "close": "65.28",
      "volume": "1415353"
    },
    {
      "date": "2026-01-21",
      "open": "65.76",
      "high": "69.00",
      "low": "65.23",
      "close": "67.60",
      "volume": "1548112"
    },
    {
      "date": "2026-01-22",
      "open": "68.95",
      "high": "71.14",
      "low": "68.17",
      "close": "69.59",
      "volume": "2672616"
    },
    {
      "date": "2026-01-23",
      "open": "69.25",
      "high": "71.16",
      "low": "66.85",
      "close": "67.05",
      "volume": "1930448"
    },
    {
      "date": "2026-01-26",
      "open": "66.50",
      "high": "67.6899",
      "low": "65.65",
      "close": "66.82",
      "volume": "1620378"
    },
    {
      "date": "2026-01-27",
      "open": "66.65",
      "high": "68.7999",
      "low": "66.29",
      "close": "66.91",
      "volume": "1229892"
    },
    {
      "date": "2026-01-28",
      "open": "66.91",
      "high": "67.53",
      "low": "65.475",
      "close": "65.58",
      "volume": "2060659"
    },
    {
      "date": "2026-01-29",
      "open": "65.58",
      "high": "69.85",
      "low": "65.4501",
      "close": "69.12",
      "volume": "2013419"
    },
    {
      "date": "2026-01-30",
      "open": "70.15",
      "high": "72.00",
      "low": "67.835",
      "close": "69.33",
      "volume": "3756806"
    },
    {
      "date": "2026-02-02",
      "open": "68.51",
      "high": "73.44",
      "low": "66.91",
      "close": "73.00",
      "volume": "2169302"
    },
    {
      "date": "2026-02-03",
      "open": "74.15",
      "high": "76.11",
      "low": "70.00",
      "close": "72.14",
      "volume": "2348366"
    },
    {
      "date": "2026-02-04",
      "open": "71.135",
      "high": "71.85",
      "low": "66.45",
      "close": "68.06",
      "volume": "2177758"
    },
    {
      "date": "2026-02-05",
      "open": "67.00",
      "high": "69.5138",
      "low": "63.94",
      "close": "64.64",
      "volume": "3245803"
    },
    {
      "date": "2026-02-06",
      "open": "65.50",
      "high": "68.44",
      "low": "63.46",
      "close": "64.52",
      "volume": "24090550"
    },
    {
      "date": "2026-02-09",
      "open": "64.67",
      "high": "65.0921",
      "low": "61.45",
      "close": "62.64",
      "volume": "5837949"
    },
    {
      "date": "2026-02-10",
      "open": "62.68",
      "high": "64.00",
      "low": "61.96",
      "close": "62.92",
      "volume": "2294779"
    },
    {
      "date": "2026-02-11",
      "open": "64.62",
      "high": "65.00",
      "low": "60.34",
      "close": "61.55",
      "volume": "4104484"
    },
    {
      "date": "2026-02-12",
      "open": "61.73",
      "high": "63.13",
      "low": "61.17",
      "close": "62.38",
      "volume": "2413320"
    },
    {
      "date": "2026-02-13",
      "open": "61.13",
      "high": "64.48",
      "low": "60.90",
      "close": "63.82",
      "volume": "1990788"
    },
    {
      "date": "2026-02-17",
      "open": "63.25",
      "high": "64.22",
      "low": "62.36",
      "close": "63.69",
      "volume": "1663517"
    },
    {
      "date": "2026-02-18",
      "open": "63.31",
      "high": "65.59",
      "low": "63.195",
      "close": "64.38",
      "volume": "1642677"
    },
    {
      "date": "2026-02-19",
      "open": "63.90",
      "high": "64.43",
      "low": "62.01",
      "close": "63.86",
      "volume": "2023760"
    },
    {
      "date": "2026-02-20",
      "open": "63.71",
      "high": "64.59",
      "low": "62.09",
      "close": "63.59",
      "volume": "2749824"
    },
    {
      "date": "2026-02-23",
      "open": "62.90",
      "high": "64.1999",
      "low": "62.39",
      "close": "63.14",
      "volume": "1820679"
    },
    {
      "date": "2026-02-24",
      "open": "63.43",
      "high": "64.92",
      "low": "62.5701",
      "close": "63.67",
      "volume": "2522363"
    },
    {
      "date": "2026-02-25",
      "open": "63.67",
      "high": "64.53",
      "low": "61.00",
      "close": "61.615",
      "volume": "1900640"
    },
    {
      "date": "2026-02-26",
      "open": "61.85",
      "high": "63.71",
      "low": "60.885",
      "close": "63.39",
      "volume": "2420893"
    },
    {
      "date": "2026-02-27",
      "open": "63.09",
      "high": "64.14",
      "low": "62.47",
      "close": "63.27",
      "volume": "1873381"
    },
    {
      "date": "2026-03-02",
      "open": "61.50",
      "high": "65.19",
      "low": "61.26",
      "close": "64.33",
      "volume": "2010410"
    },
    {
      "date": "2026-03-03",
      "open": "62.34",
      "high": "67.15",
      "low": "62.34",
      "close": "64.10",
      "volume": "1990360"
    },
    {
      "date": "2026-03-04",
      "open": "65.03",
      "high": "66.045",
      "low": "62.96",
      "close": "65.10",
      "volume": "1877412"
    },
    {
      "date": "2026-03-05",
      "open": "63.80",
      "high": "65.635",
      "low": "63.52",
      "close": "63.60",
      "volume": "2556914"
    },
    {
      "date": "2026-03-06",
      "open": "61.69",
      "high": "61.79",
      "low": "57.33",
      "close": "59.82",
      "volume": "2820342"
    },
    {
      "date": "2026-03-09",
      "open": "59.10",
      "high": "60.97",
      "low": "57.0702",
      "close": "60.67",
      "volume": "2260739"
    },
    {
      "date": "2026-03-10",
      "open": "60.06",
      "high": "60.61",
      "low": "57.60",
      "close": "59.20",
      "volume": "2174622"
    },
    {
      "date": "2026-03-11",
      "open": "58.89",
      "high": "59.75",
      "low": "56.83",
      "close": "58.10",
      "volume": "2894982"
    },
    {
      "date": "2026-03-12",
      "open": "57.51",
      "high": "58.00",
      "low": "54.58",
      "close": "55.01",
      "volume": "3770079"
    },
    {
      "date": "2026-03-13",
      "open": "55.86",
      "high": "56.57",
      "low": "54.02",
      "close": "55.05",
      "volume": "4477182"
    },
    {
      "date": "2026-03-16",
      "open": "56.00",
      "high": "57.56",
      "low": "55.79",
      "close": "57.37",
      "volume": "1864774"
    },
    {
      "date": "2026-03-17",
      "open": "57.56",
      "high": "58.88",
      "low": "57.00",
      "close": "57.57",
      "volume": "1710792"
    },
    {
      "date": "2026-03-18",
      "open": "56.97",
      "high": "57.49",
      "low": "55.49",
      "close": "56.71",
      "volume": "2648358"
    },
    {
      "date": "2026-03-19",
      "open": "55.88",
      "high": "57.44",
      "low": "55.56",
      "close": "56.96",
      "volume": "1910288"
    },
    {
      "date": "2026-03-20",
      "open": "56.79",
      "high": "58.00",
      "low": "54.89",
      "close": "56.33",
      "volume": "6217199"
    },
    {
      "date": "2026-03-23",
      "open": "57.16",
      "high": "58.64",
      "low": "56.24",
      "close": "56.67",
      "volume": "2001297"
    },
    {
      "date": "2026-03-24",
      "open": "56.03",
      "high": "56.88",
      "low": "55.01",
      "close": "56.27",
      "volume": "1982638"
    },
    {
      "date": "2026-03-25",
      "open": "57.285",
      "high": "62.805",
      "low": "57.285",
      "close": "60.77",
      "volume": "3389740"
    },
    {
      "date": "2026-03-26",
      "open": "56.02",
      "high": "61.66",
      "low": "55.405",
      "close": "60.77",
      "volume": "2663467"
    },
    {
      "date": "2026-03-27",
      "open": "60.29",
      "high": "61.48",
      "low": "57.58",
      "close": "57.78",
      "volume": "1650604"
    },
    {
      "date": "2026-03-30",
      "open": "57.97",
      "high": "59.36",
      "low": "57.01",
      "close": "57.65",
      "volume": "1465218"
    },
    {
      "date": "2026-03-31",
      "open": "59.05",
      "high": "63.08",
      "low": "58.6501",
      "close": "62.70",
      "volume": "2060356"
    },
    {
      "date": "2026-04-01",
      "open": "63.35",
      "high": "64.86",
      "low": "62.70",
      "close": "62.92",
      "volume": "1677886"
    },
    {
      "date": "2026-04-02",
      "open": "60.41",
      "high": "63.32",
      "low": "60.41",
      "close": "61.03",
      "volume": "1451847"
    },
    {
      "date": "2026-04-06",
      "open": "60.58",
      "high": "62.01",
      "low": "59.90",
      "close": "61.12",
      "volume": "1202323"
    },
    {
      "date": "2026-04-07",
      "open": "60.82",
      "high": "61.22",
      "low": "59.25",
      "close": "61.18",
      "volume": "1157966"
    },
    {
      "date": "2026-04-08",
      "open": "63.50",
      "high": "64.80",
      "low": "63.2231",
      "close": "64.36",
      "volume": "1839290"
    },
    {
      "date": "2026-04-09",
      "open": "64.29",
      "high": "66.28",
      "low": "63.55",
      "close": "66.23",
      "volume": "1422969"
    },
    {
      "date": "2026-04-10",
      "open": "66.52",
      "high": "66.52",
      "low": "64.8132",
      "close": "65.14",
      "volume": "1670817"
    },
    {
      "date": "2026-04-13",
      "open": "65.10",
      "high": "67.29",
      "low": "63.27",
      "close": "63.79",
      "volume": "1765130"
    },
    {
      "date": "2026-04-14",
      "open": "63.98",
      "high": "67.49",
      "low": "63.98",
      "close": "66.69",
      "volume": "1467277"
    },
    {
      "date": "2026-04-15",
      "open": "66.69",
      "high": "70.97",
      "low": "66.61",
      "close": "70.95",
      "volume": "2202312"
    },
    {
      "date": "2026-04-16",
      "open": "71.475",
      "high": "72.18",
      "low": "67.42",
      "close": "67.98",
      "volume": "1952891"
    },
    {
      "date": "2026-04-17",
      "open": "69.77",
      "high": "70.89",
      "low": "68.82",
      "close": "69.51",
      "volume": "4332071"
    },
    {
      "date": "2026-04-20",
      "open": "69.21",
      "high": "70.479",
      "low": "68.09",
      "close": "69.25",
      "volume": "1198670"
    },
    {
      "date": "2026-04-21",
      "open": "71.93",
      "high": "73.32",
      "low": "70.09",
      "close": "71.05",
      "volume": "2208145"
    },
    {
      "date": "2026-04-22",
      "open": "71.97",
      "high": "74.1224",
      "low": "69.29",
      "close": "73.92",
      "volume": "2146501"
    },
    {
      "date": "2026-04-23",
      "open": "73.525",
      "high": "76.48",
      "low": "73.525",
      "close": "74.40",
      "volume": "2593547"
    },
    {
      "date": "2026-04-24",
      "open": "74.29",
      "high": "75.315",
      "low": "73.26",
      "close": "73.91",
      "volume": "1639042"
    },
    {
      "date": "2026-04-27",
      "open": "74.395",
      "high": "75.01",
      "low": "73.205",
      "close": "73.60",
      "volume": "1420349"
    },
    {
      "date": "2026-04-28",
      "open": "73.50",
      "high": "74.49",
      "low": "69.49",
      "close": "70.13",
      "volume": "1592878"
    },
    {
      "date": "2026-04-29",
      "open": "69.51",
      "high": "70.85",
      "low": "68.97",
      "close": "70.53",
      "volume": "1050760"
    },
    {
      "date": "2026-04-30",
      "open": "71.25",
      "high": "73.56",
      "low": "69.15",
      "close": "73.48",
      "volume": "1202023"
    },
    {
      "date": "2026-05-01",
      "open": "74.56",
      "high": "75.56",
      "low": "73.195",
      "close": "74.81",
      "volume": "1554394"
    },
    {
      "date": "2026-05-04",
      "open": "73.92",
      "high": "76.58",
      "low": "73.14",
      "close": "76.39",
      "volume": "1495278"
    },
    {
      "date": "2026-05-05",
      "open": "77.25",
      "high": "77.90",
      "low": "73.615",
      "close": "74.93",
      "volume": "1257549"
    },
    {
      "date": "2026-05-06",
      "open": "75.21",
      "high": "79.48",
      "low": "74.4461",
      "close": "79.14",
      "volume": "1672431"
    },
    {
      "date": "2026-05-07",
      "open": "78.38",
      "high": "79.10",
      "low": "75.52",
      "close": "77.95",
      "volume": "2351104"
    },
    {
      "date": "2026-05-08",
      "open": "76.50",
      "high": "77.92",
      "low": "72.61",
      "close": "72.69",
      "volume": "2700204"
    },
    {
      "date": "2026-05-11",
      "open": "72.69",
      "high": "80.265",
      "low": "72.65",
      "close": "77.74",
      "volume": "2290057"
    },
    {
      "date": "2026-05-12",
      "open": "76.88",
      "high": "79.67",
      "low": "76.62",
      "close": "79.04",
      "volume": "1544579"
    },
    {
      "date": "2026-05-13",
      "open": "78.52",
      "high": "80.67",
      "low": "77.05",
      "close": "77.88",
      "volume": "2120807"
    },
    {
      "date": "2026-05-14",
      "open": "81.20",
      "high": "82.26",
      "low": "78.63",
      "close": "79.69",
      "volume": "1799334"
    },
    {
      "date": "2026-05-15",
      "open": "78.16",
      "high": "79.00",
      "low": "76.26",
      "close": "76.67",
      "volume": "1746962"
    },
    {
      "date": "2026-05-18",
      "open": "77.30",
      "high": "78.49",
      "low": "73.07",
      "close": "73.95",
      "volume": "1523701"
    },
    {
      "date": "2026-05-19",
      "open": "73.90",
      "high": "74.27",
      "low": "69.88",
      "close": "73.18",
      "volume": "2121044"
    },
    {
      "date": "2026-05-20",
      "open": "74.28",
      "high": "77.49",
      "low": "73.7501",
      "close": "77.14",
      "volume": "1582582"
    },
    {
      "date": "2026-05-21",
      "open": "76.28",
      "high": "76.44",
      "low": "74.15",
      "close": "75.54",
      "volume": "1580178"
    },
    {
      "date": "2026-05-22",
      "open": "75.55",
      "high": "76.51",
      "low": "74.53",
      "close": "74.95",
      "volume": "1401643"
    },
    {
      "date": "2026-05-26",
      "open": "75.07",
      "high": "78.69",
      "low": "74.07",
      "close": "78.68",
      "volume": "1623905"
    },
    {
      "date": "2026-05-27",
      "open": "78.50",
      "high": "80.19",
      "low": "77.30",
      "close": "78.99",
      "volume": "1288347"
    },
    {
      "date": "2026-05-28",
      "open": "78.39",
      "high": "79.55",
      "low": "76.115",
      "close": "79.05",
      "volume": "1016783"
    },
    {
      "date": "2026-05-29",
      "open": "78.77",
      "high": "78.78",
      "low": "76.50",
      "close": "77.91",
      "volume": "1441917"
    },
    {
      "date": "2026-06-01",
      "open": "76.94",
      "high": "77.18",
      "low": "73.41",
      "close": "75.20",
      "volume": "2287832"
    },
    {
      "date": "2026-06-02",
      "open": "74.07",
      "high": "74.41",
      "low": "69.30",
      "close": "70.82",
      "volume": "2010116"
    },
    {
      "date": "2026-06-03",
      "open": "71.39",
      "high": "74.3599",
      "low": "70.32",
      "close": "72.55",
      "volume": "1484570"
    },
    {
      "date": "2026-06-04",
      "open": "73.45",
      "high": "75.89",
      "low": "72.01",
      "close": "75.16",
      "volume": "1130307"
    },
    {
      "date": "2026-06-05",
      "open": "74.46",
      "high": "75.43",
      "low": "72.09",
      "close": "73.09",
      "volume": "1227876"
    },
    {
      "date": "2026-06-08",
      "open": "73.20",
      "high": "74.37",
      "low": "72.38",
      "close": "73.86",
      "volume": "1204730"
    },
    {
      "date": "2026-06-09",
      "open": "75.00",
      "high": "76.20",
      "low": "69.71",
      "close": "73.33",
      "volume": "1415236"
    },
    {
      "date": "2026-06-10",
      "open": "73.33",
      "high": "74.87",
      "low": "69.51",
      "close": "70.73",
      "volume": "1546383"
    },
    {
      "date": "2026-06-11",
      "open": "71.95",
      "high": "75.20",
      "low": "70.715",
      "close": "74.41",
      "volume": "1348986"
    },
    {
      "date": "2026-06-12",
      "open": "74.53",
      "high": "75.45",
      "low": "73.285",
      "close": "74.52",
      "volume": "1182203"
    },
    {
      "date": "2026-06-15",
      "open": "74.55",
      "high": "77.48",
      "low": "74.485",
      "close": "77.15",
      "volume": "1115910"
    },
    {
      "date": "2026-06-16",
      "open": "77.56",
      "high": "78.09",
      "low": "74.79",
      "close": "76.55",
      "volume": "917092"
    },
    {
      "date": "2026-06-17",
      "open": "76.55",
      "high": "82.48",
      "low": "75.93",
      "close": "81.04",
      "volume": "3099969"
    },
    {
      "date": "2026-06-18",
      "open": "82.57",
      "high": "84.5487",
      "low": "79.80",
      "close": "81.82",
      "volume": "3863403"
    },
    {
      "date": "2026-06-22",
      "open": "83.00",
      "high": "83.998",
      "low": "81.68",
      "close": "82.00",
      "volume": "1510512"
    },
    {
      "date": "2026-06-23",
      "open": "80.00",
      "high": "82.5295",
      "low": "79.685",
      "close": "79.90",
      "volume": "1393551"
    },
    {
      "date": "2026-06-24",
      "open": "80.72",
      "high": "82.84",
      "low": "79.31",
      "close": "79.81",
      "volume": "2048098"
    },
    {
      "date": "2026-06-25",
      "open": "79.65",
      "high": "83.42",
      "low": "78.055",
      "close": "79.27",
      "volume": "2430003"
    },
    {
      "date": "2026-06-26",
      "open": "78.94",
      "high": "82.295",
      "low": "77.45",
      "close": "78.89",
      "volume": "18919780"
    },
    {
      "date": "2026-06-29",
      "open": "79.79",
      "high": "80.59",
      "low": "78.17",
      "close": "80.50",
      "volume": "1656577"
    },
    {
      "date": "2026-06-30",
      "open": "80.52",
      "high": "84.055",
      "low": "78.865",
      "close": "81.51",
      "volume": "2715683"
    },
    {
      "date": "2026-07-01",
      "open": "82.28",
      "high": "82.385",
      "low": "78.81",
      "close": "80.44",
      "volume": "1975606"
    },
    {
      "date": "2026-07-02",
      "open": "81.14",
      "high": "83.99",
      "low": "79.915",
      "close": "83.99",
      "volume": "1703383"
    },
    {
      "date": "2026-07-06",
      "open": "84.59",
      "high": "87.83",
      "low": "83.13",
      "close": "86.55",
      "volume": "2445846"
    },
    {
      "date": "2026-07-07",
      "open": "87.275",
      "high": "87.57",
      "low": "83.79",
      "close": "86.97",
      "volume": "1914966"
    },
    {
      "date": "2026-07-08",
      "open": "85.87",
      "high": "86.8629",
      "low": "84.19",
      "close": "85.74",
      "volume": "1660445"
    },
    {
      "date": "2026-07-09",
      "open": "86.12",
      "high": "87.73",
      "low": "83.3015",
      "close": "84.00",
      "volume": "1437721"
    },
    {
      "date": "2026-07-10",
      "open": "84.48",
      "high": "84.48",
      "low": "76.18",
      "close": "76.40",
      "volume": "2952941"
    },
    {
      "date": "2026-07-13",
      "open": "74.82",
      "high": "74.89",
      "low": "72.66",
      "close": "74.11",
      "volume": "2481815"
    },
    {
      "date": "2026-07-14",
      "open": "74.42",
      "high": "75.325",
      "low": "71.81",
      "close": "71.91",
      "volume": "1635673"
    },
    {
      "date": "2026-07-15",
      "open": "71.91",
      "high": "72.67",
      "low": "69.88",
      "close": "71.82",
      "volume": "1863848"
    },
    {
      "date": "2026-07-16",
      "open": "70.92",
      "high": "73.00",
      "low": "69.95",
      "close": "71.375",
      "volume": "2578672"
    },
    {
      "date": "2026-07-17",
      "open": "70.92",
      "high": "74.80",
      "low": "70.01",
      "close": "74.30",
      "volume": "3775226"
    },
    {
      "date": "2026-07-20",
      "open": "74.35",
      "high": "75.06",
      "low": "71.00",
      "close": "71.65",
      "volume": "2410748"
    },
    {
      "date": "2026-07-21",
      "open": "72.81",
      "high": "74.70",
      "low": "72.62",
      "close": "74.52",
      "volume": "1612496"
    },
    {
      "date": "2026-07-22",
      "open": "85.46",
      "high": "95.4899",
      "low": "84.34",
      "close": "88.70",
      "volume": "6990867"
    },
    {
      "date": "2026-07-23",
      "open": "88.72",
      "high": "89.15",
      "low": "86.26",
      "close": "86.78",
      "volume": "2479807"
    },
    {
      "date": "2026-07-24",
      "open": "86.84",
      "high": "87.50",
      "low": "85.06",
      "close": "85.60",
      "volume": "1825246"
    },
    {
      "date": "2026-07-27",
      "open": "85.77",
      "high": "87.93",
      "low": "85.21",
      "close": "85.53",
      "volume": "2444316"
    },
    {
      "date": "2026-07-28",
      "open": "86.31",
      "high": "86.64",
      "low": "82.77",
      "close": "85.78",
      "volume": "1694969"
    },
    {
      "date": "2026-07-29",
      "open": "85.56",
      "high": "87.89",
      "low": "84.34",
      "close": "86.22",
      "volume": "1808776"
    },
    {
      "date": "2026-07-30",
      "open": "87.61",
      "high": "88.16",
      "low": "85.19",
      "close": "87.32",
      "volume": "1367331"
    },
    {
      "date": "2026-07-31",
      "open": "86.93",
      "high": "87.10",
      "low": "84.53",
      "close": "84.65",
      "volume": "1657467"
    },
    {
      "date": "2026-08-03",
      "open": "84.815",
      "high": "86.01",
      "low": "81.61",
      "close": "86.01",
      "volume": "1268708"
    },
    {
      "date": "2026-08-04",
      "open": "87.00",
      "high": "89.67",
      "low": "86.325",
      "close": "89.59",
      "volume": "2031153"
    },
    {
      "date": "2026-08-05",
      "open": "87.49",
      "high": "90.81",
      "low": "85.975",
      "close": "86.91",
      "volume": "1703440"
    }
  ]
}