{
  "source": "https://api.nasdaq.com/api/quote/BBIO/historical",
  "symbol": "BBIO",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "56.19",
      "high": "56.19",
      "low": "53.79",
      "close": "54.10",
      "volume": "474084"
    },
    {
      "date": "2021-08-09",
      "open": "53.90",
      "high": "55.16",
      "low": "53.24",
      "close": "53.39",
      "volume": "304098"
    },
    {
      "date": "2021-08-10",
      "open": "53.46",
      "high": "53.46",
      "low": "52.10",
      "close": "52.23",
      "volume": "756146"
    },
    {
      "date": "2021-08-11",
      "open": "52.56",
      "high": "53.3299",
      "low": "51.27",
      "close": "52.13",
      "volume": "583829"
    },
    {
      "date": "2021-08-12",
      "open": "51.98",
      "high": "52.22",
      "low": "50.31",
      "close": "50.84",
      "volume": "416674"
    },
    {
      "date": "2021-08-13",
      "open": "50.70",
      "high": "52.11",
      "low": "49.95",
      "close": "50.12",
      "volume": "317787"
    },
    {
      "date": "2021-08-16",
      "open": "49.67",
      "high": "50.65",
      "low": "48.525",
      "close": "49.48",
      "volume": "570372"
    },
    {
      "date": "2021-08-17",
      "open": "49.04",
      "high": "49.73",
      "low": "48.18",
      "close": "49.54",
      "volume": "1400998"
    },
    {
      "date": "2021-08-18",
      "open": "49.77",
      "high": "50.44",
      "low": "48.0512",
      "close": "48.63",
      "volume": "803395"
    },
    {
      "date": "2021-08-19",
      "open": "48.31",
      "high": "48.95",
      "low": "46.97",
      "close": "47.08",
      "volume": "725973"
    },
    {
      "date": "2021-08-20",
      "open": "47.64",
      "high": "49.72",
      "low": "46.68",
      "close": "49.03",
      "volume": "735656"
    },
    {
      "date": "2021-08-23",
      "open": "49.70",
      "high": "50.32",
      "low": "49.175",
      "close": "49.28",
      "volume": "795849"
    },
    {
      "date": "2021-08-24",
      "open": "49.28",
      "high": "50.01",
      "low": "48.63",
      "close": "49.85",
      "volume": "678806"
    },
    {
      "date": "2021-08-25",
      "open": "49.90",
      "high": "50.57",
      "low": "49.37",
      "close": "50.32",
      "volume": "495557"
    },
    {
      "date": "2021-08-26",
      "open": "50.47",
      "high": "50.94",
      "low": "48.63",
      "close": "49.21",
      "volume": "803817"
    },
    {
      "date": "2021-08-27",
      "open": "49.25",
      "high": "51.05",
      "low": "49.0101",
      "close": "50.48",
      "volume": "990540"
    },
    {
      "date": "2021-08-30",
      "open": "50.79",
      "high": "51.64",
      "low": "48.24",
      "close": "48.59",
      "volume": "497062"
    },
    {
      "date": "2021-08-31",
      "open": "48.59",
      "high": "50.32",
      "low": "48.59",
      "close": "50.11",
      "volume": "871994"
    },
    {
      "date": "2021-09-01",
      "open": "50.04",
      "high": "51.38",
      "low": "49.86",
      "close": "50.64",
      "volume": "399453"
    },
    {
      "date": "2021-09-02",
      "open": "51.02",
      "high": "51.31",
      "low": "49.84",
      "close": "51.18",
      "volume": "536052"
    },
    {
      "date": "2021-09-03",
      "open": "51.11",
      "high": "52.06",
      "low": "51.095",
      "close": "51.62",
      "volume": "779218"
    },
    {
      "date": "2021-09-07",
      "open": "51.14",
      "high": "51.77",
      "low": "50.59",
      "close": "51.68",
      "volume": "633520"
    },
    {
      "date": "2021-09-08",
      "open": "52.385",
      "high": "52.385",
      "low": "49.68",
      "close": "50.01",
      "volume": "629668"
    },
    {
      "date": "2021-09-09",
      "open": "49.82",
      "high": "51.96",
      "low": "49.56",
      "close": "50.87",
      "volume": "787276"
    },
    {
      "date": "2021-09-10",
      "open": "51.44",
      "high": "51.61",
      "low": "49.83",
      "close": "50.35",
      "volume": "505373"
    },
    {
      "date": "2021-09-13",
      "open": "50.75",
      "high": "51.21",
      "low": "49.9326",
      "close": "50.91",
      "volume": "919874"
    },
    {
      "date": "2021-09-14",
      "open": "51.03",
      "high": "51.20",
      "low": "48.20",
      "close": "48.73",
      "volume": "1633220"
    },
    {
      "date": "2021-09-15",
      "open": "48.96",
      "high": "49.48",
      "low": "47.69",
      "close": "48.46",
      "volume": "1100166"
    },
    {
      "date": "2021-09-16",
      "open": "48.49",
      "high": "49.37",
      "low": "47.10",
      "close": "49.36",
      "volume": "1031792"
    },
    {
      "date": "2021-09-17",
      "open": "49.96",
      "high": "52.19",
      "low": "49.325",
      "close": "52.12",
      "volume": "2566682"
    },
    {
      "date": "2021-09-20",
      "open": "50.87",
      "high": "51.96",
      "low": "48.57",
      "close": "49.22",
      "volume": "1252569"
    },
    {
      "date": "2021-09-21",
      "open": "49.64",
      "high": "51.04",
      "low": "49.455",
      "close": "50.18",
      "volume": "1299924"
    },
    {
      "date": "2021-09-22",
      "open": "50.52",
      "high": "50.76",
      "low": "49.87",
      "close": "49.94",
      "volume": "675406"
    },
    {
      "date": "2021-09-23",
      "open": "51.67",
      "high": "51.67",
      "low": "49.00",
      "close": "49.90",
      "volume": "2348956"
    },
    {
      "date": "2021-09-24",
      "open": "49.44",
      "high": "49.72",
      "low": "48.21",
      "close": "48.57",
      "volume": "861425"
    },
    {
      "date": "2021-09-27",
      "open": "48.69",
      "high": "50.73",
      "low": "48.03",
      "close": "50.44",
      "volume": "601630"
    },
    {
      "date": "2021-09-28",
      "open": "49.99",
      "high": "50.85",
      "low": "49.44",
      "close": "50.10",
      "volume": "857232"
    },
    {
      "date": "2021-09-29",
      "open": "50.29",
      "high": "50.87",
      "low": "47.46",
      "close": "47.62",
      "volume": "1620066"
    },
    {
      "date": "2021-09-30",
      "open": "47.62",
      "high": "48.675",
      "low": "46.73",
      "close": "46.87",
      "volume": "974962"
    },
    {
      "date": "2021-10-01",
      "open": "46.86",
      "high": "48.245",
      "low": "44.89",
      "close": "47.74",
      "volume": "789363"
    },
    {
      "date": "2021-10-04",
      "open": "48.44",
      "high": "48.44",
      "low": "46.48",
      "close": "47.07",
      "volume": "584193"
    },
    {
      "date": "2021-10-05",
      "open": "47.37",
      "high": "48.32",
      "low": "45.94",
      "close": "46.34",
      "volume": "583815"
    },
    {
      "date": "2021-10-06",
      "open": "45.66",
      "high": "46.51",
      "low": "44.72",
      "close": "44.91",
      "volume": "843206"
    },
    {
      "date": "2021-10-07",
      "open": "45.00",
      "high": "46.6068",
      "low": "44.64",
      "close": "44.75",
      "volume": "839192"
    },
    {
      "date": "2021-10-08",
      "open": "44.75",
      "high": "45.18",
      "low": "43.50",
      "close": "44.11",
      "volume": "495740"
    },
    {
      "date": "2021-10-11",
      "open": "43.89",
      "high": "46.94",
      "low": "43.41",
      "close": "46.64",
      "volume": "760381"
    },
    {
      "date": "2021-10-12",
      "open": "46.70",
      "high": "47.82",
      "low": "45.945",
      "close": "46.64",
      "volume": "986316"
    },
    {
      "date": "2021-10-13",
      "open": "46.64",
      "high": "48.64",
      "low": "46.50",
      "close": "48.55",
      "volume": "981191"
    },
    {
      "date": "2021-10-14",
      "open": "49.04",
      "high": "50.175",
      "low": "48.81",
      "close": "49.35",
      "volume": "812345"
    },
    {
      "date": "2021-10-15",
      "open": "49.84",
      "high": "50.00",
      "low": "47.83",
      "close": "47.98",
      "volume": "511460"
    },
    {
      "date": "2021-10-18",
      "open": "47.96",
      "high": "48.44",
      "low": "47.25",
      "close": "47.86",
      "volume": "387653"
    },
    {
      "date": "2021-10-19",
      "open": "48.03",
      "high": "48.89",
      "low": "47.04",
      "close": "47.17",
      "volume": "377440"
    },
    {
      "date": "2021-10-20",
      "open": "47.62",
      "high": "48.3094",
      "low": "45.27",
      "close": "45.40",
      "volume": "493322"
    },
    {
      "date": "2021-10-21",
      "open": "45.44",
      "high": "46.80",
      "low": "45.43",
      "close": "46.13",
      "volume": "533063"
    },
    {
      "date": "2021-10-22",
      "open": "46.13",
      "high": "47.02",
      "low": "45.33",
      "close": "47.00",
      "volume": "504891"
    },
    {
      "date": "2021-10-25",
      "open": "47.54",
      "high": "48.715",
      "low": "46.94",
      "close": "48.45",
      "volume": "640069"
    },
    {
      "date": "2021-10-26",
      "open": "48.60",
      "high": "50.03",
      "low": "48.46",
      "close": "49.08",
      "volume": "436173"
    },
    {
      "date": "2021-10-27",
      "open": "49.00",
      "high": "49.45",
      "low": "48.53",
      "close": "48.93",
      "volume": "614319"
    },
    {
      "date": "2021-10-28",
      "open": "49.08",
      "high": "50.70",
      "low": "48.78",
      "close": "50.50",
      "volume": "409904"
    },
    {
      "date": "2021-10-29",
      "open": "50.51",
      "high": "50.59",
      "low": "49.32",
      "close": "49.38",
      "volume": "821766"
    },
    {
      "date": "2021-11-01",
      "open": "49.21",
      "high": "51.94",
      "low": "49.21",
      "close": "51.83",
      "volume": "689068"
    },
    {
      "date": "2021-11-02",
      "open": "51.55",
      "high": "51.69",
      "low": "49.90",
      "close": "51.05",
      "volume": "512408"
    },
    {
      "date": "2021-11-03",
      "open": "50.70",
      "high": "51.57",
      "low": "49.145",
      "close": "50.01",
      "volume": "545582"
    },
    {
      "date": "2021-11-04",
      "open": "49.92",
      "high": "51.98",
      "low": "49.87",
      "close": "51.46",
      "volume": "639841"
    },
    {
      "date": "2021-11-05",
      "open": "52.12",
      "high": "53.57",
      "low": "51.02",
      "close": "53.41",
      "volume": "731360"
    },
    {
      "date": "2021-11-08",
      "open": "53.53",
      "high": "53.53",
      "low": "51.16",
      "close": "51.62",
      "volume": "373784"
    },
    {
      "date": "2021-11-09",
      "open": "51.87",
      "high": "51.87",
      "low": "50.49",
      "close": "51.01",
      "volume": "338815"
    },
    {
      "date": "2021-11-10",
      "open": "50.73",
      "high": "51.55",
      "low": "49.25",
      "close": "49.31",
      "volume": "650482"
    },
    {
      "date": "2021-11-11",
      "open": "49.80",
      "high": "50.47",
      "low": "47.71",
      "close": "47.88",
      "volume": "379221"
    },
    {
      "date": "2021-11-12",
      "open": "47.75",
      "high": "48.40",
      "low": "46.9501",
      "close": "47.88",
      "volume": "533785"
    },
    {
      "date": "2021-11-15",
      "open": "48.44",
      "high": "48.84",
      "low": "47.405",
      "close": "48.16",
      "volume": "751432"
    },
    {
      "date": "2021-11-16",
      "open": "47.95",
      "high": "48.71",
      "low": "47.06",
      "close": "47.25",
      "volume": "817095"
    },
    {
      "date": "2021-11-17",
      "open": "46.97",
      "high": "47.205",
      "low": "45.816",
      "close": "46.10",
      "volume": "773316"
    },
    {
      "date": "2021-11-18",
      "open": "46.07",
      "high": "46.74",
      "low": "44.61",
      "close": "44.89",
      "volume": "712966"
    },
    {
      "date": "2021-11-19",
      "open": "44.00",
      "high": "45.13",
      "low": "42.51",
      "close": "42.65",
      "volume": "1085092"
    },
    {
      "date": "2021-11-22",
      "open": "42.65",
      "high": "43.9579",
      "low": "40.57",
      "close": "40.63",
      "volume": "1778466"
    },
    {
      "date": "2021-11-23",
      "open": "41.55",
      "high": "41.55",
      "low": "39.335",
      "close": "40.94",
      "volume": "968252"
    },
    {
      "date": "2021-11-24",
      "open": "40.62",
      "high": "40.995",
      "low": "40.07",
      "close": "40.74",
      "volume": "884902"
    },
    {
      "date": "2021-11-26",
      "open": "39.84",
      "high": "40.59",
      "low": "37.94",
      "close": "39.55",
      "volume": "488526"
    },
    {
      "date": "2021-11-29",
      "open": "40.40",
      "high": "40.42",
      "low": "37.64",
      "close": "38.04",
      "volume": "733614"
    },
    {
      "date": "2021-11-30",
      "open": "37.66",
      "high": "41.04",
      "low": "37.66",
      "close": "40.50",
      "volume": "1873387"
    },
    {
      "date": "2021-12-01",
      "open": "40.96",
      "high": "42.97",
      "low": "39.53",
      "close": "39.56",
      "volume": "1503777"
    },
    {
      "date": "2021-12-02",
      "open": "39.68",
      "high": "40.775",
      "low": "38.86",
      "close": "40.03",
      "volume": "905964"
    },
    {
      "date": "2021-12-03",
      "open": "40.03",
      "high": "40.03",
      "low": "38.13",
      "close": "38.62",
      "volume": "1085214"
    },
    {
      "date": "2021-12-06",
      "open": "38.55",
      "high": "39.57",
      "low": "37.96",
      "close": "39.35",
      "volume": "585086"
    },
    {
      "date": "2021-12-07",
      "open": "39.85",
      "high": "40.68",
      "low": "39.575",
      "close": "39.91",
      "volume": "659366"
    },
    {
      "date": "2021-12-08",
      "open": "39.47",
      "high": "40.91",
      "low": "39.31",
      "close": "40.28",
      "volume": "797589"
    },
    {
      "date": "2021-12-09",
      "open": "39.86",
      "high": "40.43",
      "low": "37.15",
      "close": "37.22",
      "volume": "999792"
    },
    {
      "date": "2021-12-10",
      "open": "37.22",
      "high": "38.0067",
      "low": "36.01",
      "close": "36.19",
      "volume": "931480"
    },
    {
      "date": "2021-12-13",
      "open": "36.03",
      "high": "38.26",
      "low": "35.565",
      "close": "38.03",
      "volume": "786188"
    },
    {
      "date": "2021-12-14",
      "open": "37.66",
      "high": "39.01",
      "low": "37.20",
      "close": "38.16",
      "volume": "1218504"
    },
    {
      "date": "2021-12-15",
      "open": "38.05",
      "high": "38.83",
      "low": "36.16",
      "close": "38.78",
      "volume": "816219"
    },
    {
      "date": "2021-12-16",
      "open": "38.81",
      "high": "39.65",
      "low": "36.72",
      "close": "37.05",
      "volume": "1247707"
    },
    {
      "date": "2021-12-17",
      "open": "36.54",
      "high": "43.045",
      "low": "36.0537",
      "close": "42.65",
      "volume": "2626572"
    },
    {
      "date": "2021-12-20",
      "open": "41.93",
      "high": "42.34",
      "low": "40.41",
      "close": "41.44",
      "volume": "999226"
    },
    {
      "date": "2021-12-21",
      "open": "41.47",
      "high": "43.14",
      "low": "41.02",
      "close": "42.36",
      "volume": "752587"
    },
    {
      "date": "2021-12-22",
      "open": "42.02",
      "high": "42.02",
      "low": "38.07",
      "close": "38.38",
      "volume": "1511738"
    },
    {
      "date": "2021-12-23",
      "open": "38.30",
      "high": "41.59",
      "low": "38.13",
      "close": "40.62",
      "volume": "674251"
    },
    {
      "date": "2021-12-27",
      "open": "12.64",
      "high": "13.15",
      "low": "11.20",
      "close": "11.38",
      "volume": "35549400"
    },
    {
      "date": "2021-12-28",
      "open": "12.18",
      "high": "13.73",
      "low": "12.06",
      "close": "13.43",
      "volume": "41235290"
    },
    {
      "date": "2021-12-29",
      "open": "12.90",
      "high": "14.77",
      "low": "12.86",
      "close": "14.19",
      "volume": "21210920"
    },
    {
      "date": "2021-12-30",
      "open": "14.00",
      "high": "14.87",
      "low": "13.41",
      "close": "14.55",
      "volume": "9880078"
    },
    {
      "date": "2021-12-31",
      "open": "14.43",
      "high": "17.3396",
      "low": "14.43",
      "close": "16.68",
      "volume": "18516500"
    },
    {
      "date": "2022-01-03",
      "open": "17.146",
      "high": "17.50",
      "low": "15.67",
      "close": "17.16",
      "volume": "11667250"
    },
    {
      "date": "2022-01-04",
      "open": "17.29",
      "high": "18.1299",
      "low": "16.04",
      "close": "16.29",
      "volume": "6394580"
    },
    {
      "date": "2022-01-05",
      "open": "15.97",
      "high": "16.32",
      "low": "14.81",
      "close": "14.93",
      "volume": "5543500"
    },
    {
      "date": "2022-01-06",
      "open": "15.01",
      "high": "15.25",
      "low": "14.10",
      "close": "14.92",
      "volume": "3450328"
    },
    {
      "date": "2022-01-07",
      "open": "15.00",
      "high": "15.3999",
      "low": "14.35",
      "close": "14.65",
      "volume": "2944806"
    },
    {
      "date": "2022-01-10",
      "open": "14.58",
      "high": "14.58",
      "low": "13.37",
      "close": "14.21",
      "volume": "3568171"
    },
    {
      "date": "2022-01-11",
      "open": "14.13",
      "high": "14.71",
      "low": "13.83",
      "close": "14.30",
      "volume": "3274142"
    },
    {
      "date": "2022-01-12",
      "open": "14.29",
      "high": "14.45",
      "low": "13.55",
      "close": "13.60",
      "volume": "2002929"
    },
    {
      "date": "2022-01-13",
      "open": "13.56",
      "high": "13.7299",
      "low": "12.80",
      "close": "12.99",
      "volume": "2897946"
    },
    {
      "date": "2022-01-14",
      "open": "12.895",
      "high": "12.898",
      "low": "12.18",
      "close": "12.75",
      "volume": "2386583"
    },
    {
      "date": "2022-01-18",
      "open": "12.49",
      "high": "12.55",
      "low": "11.7001",
      "close": "11.76",
      "volume": "2901314"
    },
    {
      "date": "2022-01-19",
      "open": "11.87",
      "high": "12.15",
      "low": "11.58",
      "close": "11.70",
      "volume": "4037117"
    },
    {
      "date": "2022-01-20",
      "open": "11.80",
      "high": "12.29",
      "low": "11.38",
      "close": "11.46",
      "volume": "1918483"
    },
    {
      "date": "2022-01-21",
      "open": "11.26",
      "high": "11.50",
      "low": "10.28",
      "close": "10.30",
      "volume": "2665743"
    },
    {
      "date": "2022-01-24",
      "open": "9.87",
      "high": "10.50",
      "low": "9.23",
      "close": "10.48",
      "volume": "4264253"
    },
    {
      "date": "2022-01-25",
      "open": "10.41",
      "high": "10.58",
      "low": "9.87",
      "close": "10.25",
      "volume": "2061824"
    },
    {
      "date": "2022-01-26",
      "open": "10.47",
      "high": "10.69",
      "low": "9.64",
      "close": "9.74",
      "volume": "2265030"
    },
    {
      "date": "2022-01-27",
      "open": "9.84",
      "high": "9.9705",
      "low": "8.71",
      "close": "8.95",
      "volume": "2638514"
    },
    {
      "date": "2022-01-28",
      "open": "8.90",
      "high": "9.105",
      "low": "8.46",
      "close": "9.04",
      "volume": "2887281"
    },
    {
      "date": "2022-01-31",
      "open": "9.11",
      "high": "10.04",
      "low": "9.01",
      "close": "9.87",
      "volume": "2758676"
    },
    {
      "date": "2022-02-01",
      "open": "10.04",
      "high": "10.90",
      "low": "9.91",
      "close": "10.81",
      "volume": "2518964"
    },
    {
      "date": "2022-02-02",
      "open": "10.84",
      "high": "10.8502",
      "low": "10.12",
      "close": "10.25",
      "volume": "2063981"
    },
    {
      "date": "2022-02-03",
      "open": "10.10",
      "high": "10.18",
      "low": "9.645",
      "close": "9.81",
      "volume": "2090368"
    },
    {
      "date": "2022-02-04",
      "open": "9.87",
      "high": "10.18",
      "low": "9.52",
      "close": "9.99",
      "volume": "1762950"
    },
    {
      "date": "2022-02-07",
      "open": "10.06",
      "high": "10.445",
      "low": "9.99",
      "close": "10.26",
      "volume": "1857784"
    },
    {
      "date": "2022-02-08",
      "open": "10.13",
      "high": "10.1428",
      "low": "9.59",
      "close": "9.79",
      "volume": "1693701"
    },
    {
      "date": "2022-02-09",
      "open": "9.83",
      "high": "10.28",
      "low": "9.73",
      "close": "10.14",
      "volume": "3326628"
    },
    {
      "date": "2022-02-10",
      "open": "9.84",
      "high": "10.04",
      "low": "9.25",
      "close": "9.40",
      "volume": "3645298"
    },
    {
      "date": "2022-02-11",
      "open": "9.48",
      "high": "9.48",
      "low": "8.655",
      "close": "8.68",
      "volume": "3204117"
    },
    {
      "date": "2022-02-14",
      "open": "8.708",
      "high": "8.855",
      "low": "8.48",
      "close": "8.54",
      "volume": "1745134"
    },
    {
      "date": "2022-02-15",
      "open": "8.88",
      "high": "9.12",
      "low": "8.68",
      "close": "8.91",
      "volume": "3029056"
    },
    {
      "date": "2022-02-16",
      "open": "8.99",
      "high": "8.99",
      "low": "8.6616",
      "close": "8.84",
      "volume": "2726890"
    },
    {
      "date": "2022-02-17",
      "open": "8.72",
      "high": "8.85",
      "low": "8.21",
      "close": "8.36",
      "volume": "1929824"
    },
    {
      "date": "2022-02-18",
      "open": "8.33",
      "high": "8.42",
      "low": "8.05",
      "close": "8.08",
      "volume": "2123053"
    },
    {
      "date": "2022-02-22",
      "open": "7.99",
      "high": "8.10",
      "low": "7.71",
      "close": "7.81",
      "volume": "2321151"
    },
    {
      "date": "2022-02-23",
      "open": "7.92",
      "high": "7.98",
      "low": "7.32",
      "close": "7.34",
      "volume": "2391320"
    },
    {
      "date": "2022-02-24",
      "open": "7.27",
      "high": "8.06",
      "low": "7.1004",
      "close": "8.00",
      "volume": "5169476"
    },
    {
      "date": "2022-02-25",
      "open": "8.08",
      "high": "8.20",
      "low": "7.52",
      "close": "7.90",
      "volume": "3109487"
    },
    {
      "date": "2022-02-28",
      "open": "7.89",
      "high": "8.10",
      "low": "7.73",
      "close": "7.80",
      "volume": "2340457"
    },
    {
      "date": "2022-03-01",
      "open": "7.85",
      "high": "8.495",
      "low": "7.74",
      "close": "8.36",
      "volume": "3131093"
    },
    {
      "date": "2022-03-02",
      "open": "8.43",
      "high": "8.43",
      "low": "8.01",
      "close": "8.26",
      "volume": "1648853"
    },
    {
      "date": "2022-03-03",
      "open": "8.17",
      "high": "8.44",
      "low": "7.75",
      "close": "7.89",
      "volume": "2134809"
    },
    {
      "date": "2022-03-04",
      "open": "7.87",
      "high": "8.215",
      "low": "7.45",
      "close": "7.51",
      "volume": "1734242"
    },
    {
      "date": "2022-03-07",
      "open": "7.57",
      "high": "7.83",
      "low": "7.435",
      "close": "7.51",
      "volume": "1678268"
    },
    {
      "date": "2022-03-08",
      "open": "7.58",
      "high": "8.12",
      "low": "7.14",
      "close": "7.83",
      "volume": "2545524"
    },
    {
      "date": "2022-03-09",
      "open": "8.04",
      "high": "8.71",
      "low": "7.97",
      "close": "8.57",
      "volume": "3506939"
    },
    {
      "date": "2022-03-10",
      "open": "8.32",
      "high": "8.57",
      "low": "8.245",
      "close": "8.57",
      "volume": "2068286"
    },
    {
      "date": "2022-03-11",
      "open": "8.60",
      "high": "8.99",
      "low": "8.50",
      "close": "8.58",
      "volume": "2940177"
    },
    {
      "date": "2022-03-14",
      "open": "8.62",
      "high": "8.98",
      "low": "8.0608",
      "close": "8.25",
      "volume": "4000822"
    },
    {
      "date": "2022-03-15",
      "open": "8.29",
      "high": "8.535",
      "low": "8.09",
      "close": "8.51",
      "volume": "2023019"
    },
    {
      "date": "2022-03-16",
      "open": "8.58",
      "high": "9.34",
      "low": "8.49",
      "close": "9.34",
      "volume": "2723979"
    },
    {
      "date": "2022-03-17",
      "open": "9.48",
      "high": "10.79",
      "low": "9.38",
      "close": "10.76",
      "volume": "4091258"
    },
    {
      "date": "2022-03-18",
      "open": "10.80",
      "high": "11.24",
      "low": "10.66",
      "close": "11.14",
      "volume": "16244530"
    },
    {
      "date": "2022-03-21",
      "open": "11.11",
      "high": "11.145",
      "low": "10.365",
      "close": "10.44",
      "volume": "2653874"
    },
    {
      "date": "2022-03-22",
      "open": "10.42",
      "high": "11.17",
      "low": "10.25",
      "close": "11.04",
      "volume": "2376602"
    },
    {
      "date": "2022-03-23",
      "open": "10.96",
      "high": "11.54",
      "low": "10.76",
      "close": "10.76",
      "volume": "2114491"
    },
    {
      "date": "2022-03-24",
      "open": "10.83",
      "high": "11.1368",
      "low": "10.345",
      "close": "10.75",
      "volume": "1091964"
    },
    {
      "date": "2022-03-25",
      "open": "10.83",
      "high": "10.8451",
      "low": "10.08",
      "close": "10.36",
      "volume": "1827749"
    },
    {
      "date": "2022-03-28",
      "open": "10.41",
      "high": "10.78",
      "low": "10.20",
      "close": "10.43",
      "volume": "1265175"
    },
    {
      "date": "2022-03-29",
      "open": "10.64",
      "high": "11.09",
      "low": "10.55",
      "close": "10.86",
      "volume": "1821190"
    },
    {
      "date": "2022-03-30",
      "open": "10.88",
      "high": "11.01",
      "low": "10.23",
      "close": "10.37",
      "volume": "1983419"
    },
    {
      "date": "2022-03-31",
      "open": "10.555",
      "high": "10.6111",
      "low": "10.14",
      "close": "10.15",
      "volume": "1495734"
    },
    {
      "date": "2022-04-01",
      "open": "10.12",
      "high": "10.90",
      "low": "10.11",
      "close": "10.85",
      "volume": "2084564"
    },
    {
      "date": "2022-04-04",
      "open": "10.94",
      "high": "12.13",
      "low": "10.8025",
      "close": "12.02",
      "volume": "3164092"
    },
    {
      "date": "2022-04-05",
      "open": "12.01",
      "high": "12.47",
      "low": "11.954",
      "close": "12.10",
      "volume": "2918682"
    },
    {
      "date": "2022-04-06",
      "open": "11.86",
      "high": "12.195",
      "low": "11.54",
      "close": "12.14",
      "volume": "1505268"
    },
    {
      "date": "2022-04-07",
      "open": "12.02",
      "high": "12.28",
      "low": "11.33",
      "close": "11.50",
      "volume": "1610383"
    },
    {
      "date": "2022-04-08",
      "open": "11.39",
      "high": "11.58",
      "low": "10.74",
      "close": "10.94",
      "volume": "1667563"
    },
    {
      "date": "2022-04-11",
      "open": "10.95",
      "high": "11.13",
      "low": "10.51",
      "close": "10.83",
      "volume": "2176217"
    },
    {
      "date": "2022-04-12",
      "open": "10.85",
      "high": "11.34",
      "low": "10.58",
      "close": "10.78",
      "volume": "1684365"
    },
    {
      "date": "2022-04-13",
      "open": "10.87",
      "high": "11.76",
      "low": "10.73",
      "close": "11.62",
      "volume": "1723271"
    },
    {
      "date": "2022-04-14",
      "open": "11.45",
      "high": "11.6699",
      "low": "10.97",
      "close": "10.98",
      "volume": "2214400"
    },
    {
      "date": "2022-04-18",
      "open": "10.98",
      "high": "11.16",
      "low": "9.86",
      "close": "10.21",
      "volume": "3086706"
    },
    {
      "date": "2022-04-19",
      "open": "10.20",
      "high": "10.945",
      "low": "10.18",
      "close": "10.80",
      "volume": "1743643"
    },
    {
      "date": "2022-04-20",
      "open": "10.81",
      "high": "10.91",
      "low": "10.40",
      "close": "10.78",
      "volume": "1233953"
    },
    {
      "date": "2022-04-21",
      "open": "10.96",
      "high": "11.11",
      "low": "9.89",
      "close": "10.01",
      "volume": "2106090"
    },
    {
      "date": "2022-04-22",
      "open": "10.01",
      "high": "10.39",
      "low": "9.94",
      "close": "10.02",
      "volume": "1438944"
    },
    {
      "date": "2022-04-25",
      "open": "10.03",
      "high": "10.34",
      "low": "9.84",
      "close": "10.09",
      "volume": "1344839"
    },
    {
      "date": "2022-04-26",
      "open": "9.93",
      "high": "10.08",
      "low": "9.075",
      "close": "9.17",
      "volume": "1777496"
    },
    {
      "date": "2022-04-27",
      "open": "9.10",
      "high": "9.28",
      "low": "8.75",
      "close": "8.77",
      "volume": "1489055"
    },
    {
      "date": "2022-04-28",
      "open": "8.95",
      "high": "8.95",
      "low": "7.80",
      "close": "8.66",
      "volume": "2276818"
    },
    {
      "date": "2022-04-29",
      "open": "8.66",
      "high": "8.73",
      "low": "7.99",
      "close": "8.02",
      "volume": "1465488"
    },
    {
      "date": "2022-05-02",
      "open": "7.94",
      "high": "8.44",
      "low": "7.72",
      "close": "8.42",
      "volume": "2194505"
    },
    {
      "date": "2022-05-03",
      "open": "8.40",
      "high": "8.575",
      "low": "8.11",
      "close": "8.34",
      "volume": "1306169"
    },
    {
      "date": "2022-05-04",
      "open": "8.41",
      "high": "8.64",
      "low": "7.83",
      "close": "8.58",
      "volume": "1761034"
    },
    {
      "date": "2022-05-05",
      "open": "8.33",
      "high": "8.46",
      "low": "7.30",
      "close": "7.51",
      "volume": "2508102"
    },
    {
      "date": "2022-05-06",
      "open": "7.52",
      "high": "7.52",
      "low": "6.44",
      "close": "6.70",
      "volume": "3128001"
    },
    {
      "date": "2022-05-09",
      "open": "6.51",
      "high": "6.57",
      "low": "5.65",
      "close": "5.66",
      "volume": "3488999"
    },
    {
      "date": "2022-05-10",
      "open": "6.00",
      "high": "6.30",
      "low": "5.69",
      "close": "6.05",
      "volume": "3768719"
    },
    {
      "date": "2022-05-11",
      "open": "6.00",
      "high": "6.08",
      "low": "5.15",
      "close": "5.21",
      "volume": "3356767"
    },
    {
      "date": "2022-05-12",
      "open": "5.19",
      "high": "6.03",
      "low": "4.98",
      "close": "5.94",
      "volume": "4636567"
    },
    {
      "date": "2022-05-13",
      "open": "6.18",
      "high": "6.765",
      "low": "5.97",
      "close": "6.62",
      "volume": "3122423"
    },
    {
      "date": "2022-05-16",
      "open": "6.56",
      "high": "7.12",
      "low": "6.46",
      "close": "6.74",
      "volume": "2099760"
    },
    {
      "date": "2022-05-17",
      "open": "6.95",
      "high": "7.455",
      "low": "6.83",
      "close": "7.43",
      "volume": "2419364"
    },
    {
      "date": "2022-05-18",
      "open": "7.14",
      "high": "7.40",
      "low": "6.93",
      "close": "7.09",
      "volume": "2607333"
    },
    {
      "date": "2022-05-19",
      "open": "7.11",
      "high": "7.53",
      "low": "7.11",
      "close": "7.39",
      "volume": "1996654"
    },
    {
      "date": "2022-05-20",
      "open": "7.41",
      "high": "7.62",
      "low": "7.04",
      "close": "7.61",
      "volume": "1507845"
    },
    {
      "date": "2022-05-23",
      "open": "7.57",
      "high": "7.64",
      "low": "7.255",
      "close": "7.34",
      "volume": "1157304"
    },
    {
      "date": "2022-05-24",
      "open": "7.17",
      "high": "7.17",
      "low": "6.61",
      "close": "6.72",
      "volume": "1850746"
    },
    {
      "date": "2022-05-25",
      "open": "6.67",
      "high": "6.93",
      "low": "6.408",
      "close": "6.63",
      "volume": "1410070"
    },
    {
      "date": "2022-05-26",
      "open": "6.60",
      "high": "6.94",
      "low": "6.53",
      "close": "6.62",
      "volume": "2057378"
    },
    {
      "date": "2022-05-27",
      "open": "6.65",
      "high": "7.245",
      "low": "6.44",
      "close": "7.24",
      "volume": "2379669"
    },
    {
      "date": "2022-05-31",
      "open": "7.42",
      "high": "7.42",
      "low": "6.60",
      "close": "6.83",
      "volume": "1982890"
    },
    {
      "date": "2022-06-01",
      "open": "6.88",
      "high": "7.09",
      "low": "6.45",
      "close": "6.59",
      "volume": "1247769"
    },
    {
      "date": "2022-06-02",
      "open": "6.52",
      "high": "6.87",
      "low": "6.425",
      "close": "6.72",
      "volume": "1540280"
    },
    {
      "date": "2022-06-03",
      "open": "6.66",
      "high": "7.22",
      "low": "6.64",
      "close": "7.22",
      "volume": "1980541"
    },
    {
      "date": "2022-06-06",
      "open": "7.06",
      "high": "7.55",
      "low": "6.93",
      "close": "7.01",
      "volume": "1769172"
    },
    {
      "date": "2022-06-07",
      "open": "6.77",
      "high": "8.14",
      "low": "6.77",
      "close": "8.05",
      "volume": "2318538"
    },
    {
      "date": "2022-06-08",
      "open": "7.94",
      "high": "8.345",
      "low": "7.67",
      "close": "7.81",
      "volume": "1792462"
    },
    {
      "date": "2022-06-09",
      "open": "7.67",
      "high": "7.72",
      "low": "7.44",
      "close": "7.49",
      "volume": "1603699"
    },
    {
      "date": "2022-06-10",
      "open": "7.24",
      "high": "7.35",
      "low": "6.41",
      "close": "6.66",
      "volume": "2500021"
    },
    {
      "date": "2022-06-13",
      "open": "6.26",
      "high": "6.45",
      "low": "5.74",
      "close": "5.95",
      "volume": "2606375"
    },
    {
      "date": "2022-06-14",
      "open": "6.07",
      "high": "6.655",
      "low": "5.82",
      "close": "6.51",
      "volume": "1981554"
    },
    {
      "date": "2022-06-15",
      "open": "6.64",
      "high": "6.86",
      "low": "6.415",
      "close": "6.74",
      "volume": "1865971"
    },
    {
      "date": "2022-06-16",
      "open": "6.42",
      "high": "6.675",
      "low": "6.0834",
      "close": "6.51",
      "volume": "2215293"
    },
    {
      "date": "2022-06-17",
      "open": "6.62",
      "high": "7.90",
      "low": "6.5522",
      "close": "7.65",
      "volume": "4084403"
    },
    {
      "date": "2022-06-21",
      "open": "7.82",
      "high": "8.4188",
      "low": "7.795",
      "close": "7.97",
      "volume": "2990895"
    },
    {
      "date": "2022-06-22",
      "open": "7.78",
      "high": "8.7885",
      "low": "7.77",
      "close": "8.45",
      "volume": "2329955"
    },
    {
      "date": "2022-06-23",
      "open": "8.49",
      "high": "9.08",
      "low": "8.33",
      "close": "9.08",
      "volume": "2265307"
    },
    {
      "date": "2022-06-24",
      "open": "9.07",
      "high": "9.43",
      "low": "8.69",
      "close": "9.24",
      "volume": "2817618"
    },
    {
      "date": "2022-06-27",
      "open": "9.22",
      "high": "9.425",
      "low": "8.58",
      "close": "9.34",
      "volume": "1473533"
    },
    {
      "date": "2022-06-28",
      "open": "9.26",
      "high": "9.54",
      "low": "8.69",
      "close": "8.70",
      "volume": "1818916"
    },
    {
      "date": "2022-06-29",
      "open": "8.70",
      "high": "8.98",
      "low": "8.33",
      "close": "8.84",
      "volume": "1277749"
    },
    {
      "date": "2022-06-30",
      "open": "8.79",
      "high": "9.25",
      "low": "8.54",
      "close": "9.08",
      "volume": "1684634"
    },
    {
      "date": "2022-07-01",
      "open": "9.15",
      "high": "10.015",
      "low": "9.05",
      "close": "9.92",
      "volume": "2500498"
    },
    {
      "date": "2022-07-05",
      "open": "9.825",
      "high": "10.82",
      "low": "9.4301",
      "close": "10.79",
      "volume": "2861310"
    },
    {
      "date": "2022-07-06",
      "open": "10.79",
      "high": "11.48",
      "low": "10.58",
      "close": "10.60",
      "volume": "2309705"
    },
    {
      "date": "2022-07-07",
      "open": "10.60",
      "high": "10.78",
      "low": "10.32",
      "close": "10.52",
      "volume": "2189578"
    },
    {
      "date": "2022-07-08",
      "open": "10.34",
      "high": "10.6773",
      "low": "10.04",
      "close": "10.08",
      "volume": "1627071"
    },
    {
      "date": "2022-07-11",
      "open": "9.88",
      "high": "10.14",
      "low": "9.09",
      "close": "9.15",
      "volume": "1726002"
    },
    {
      "date": "2022-07-12",
      "open": "9.29",
      "high": "9.71",
      "low": "8.8616",
      "close": "9.59",
      "volume": "1509729"
    },
    {
      "date": "2022-07-13",
      "open": "9.23",
      "high": "10.05",
      "low": "9.19",
      "close": "9.93",
      "volume": "1314688"
    },
    {
      "date": "2022-07-14",
      "open": "9.95",
      "high": "9.95",
      "low": "9.45",
      "close": "9.48",
      "volume": "1286424"
    },
    {
      "date": "2022-07-15",
      "open": "9.63",
      "high": "9.63",
      "low": "8.745",
      "close": "8.99",
      "volume": "1676819"
    },
    {
      "date": "2022-07-18",
      "open": "9.20",
      "high": "9.50",
      "low": "8.72",
      "close": "8.76",
      "volume": "1527489"
    },
    {
      "date": "2022-07-19",
      "open": "8.675",
      "high": "9.68",
      "low": "8.675",
      "close": "9.58",
      "volume": "1537456"
    },
    {
      "date": "2022-07-20",
      "open": "9.64",
      "high": "10.53",
      "low": "9.58",
      "close": "9.81",
      "volume": "1655641"
    },
    {
      "date": "2022-07-21",
      "open": "9.76",
      "high": "9.9199",
      "low": "9.62",
      "close": "9.89",
      "volume": "1153175"
    },
    {
      "date": "2022-07-22",
      "open": "10.07",
      "high": "10.21",
      "low": "9.63",
      "close": "10.15",
      "volume": "2525817"
    },
    {
      "date": "2022-07-25",
      "open": "10.21",
      "high": "11.07",
      "low": "10.04",
      "close": "11.03",
      "volume": "2320970"
    },
    {
      "date": "2022-07-26",
      "open": "11.96",
      "high": "11.96",
      "low": "9.22",
      "close": "9.29",
      "volume": "5950040"
    },
    {
      "date": "2022-07-27",
      "open": "9.41",
      "high": "10.18",
      "low": "8.9212",
      "close": "10.08",
      "volume": "3277439"
    },
    {
      "date": "2022-07-28",
      "open": "10.05",
      "high": "10.23",
      "low": "9.07",
      "close": "9.12",
      "volume": "2070168"
    },
    {
      "date": "2022-07-29",
      "open": "9.19",
      "high": "9.30",
      "low": "8.464",
      "close": "8.66",
      "volume": "1898128"
    },
    {
      "date": "2022-08-01",
      "open": "8.54",
      "high": "8.89",
      "low": "8.31",
      "close": "8.46",
      "volume": "1754054"
    },
    {
      "date": "2022-08-02",
      "open": "8.41",
      "high": "9.06",
      "low": "8.33",
      "close": "9.00",
      "volume": "1642800"
    },
    {
      "date": "2022-08-03",
      "open": "8.22",
      "high": "8.40",
      "low": "6.55",
      "close": "7.94",
      "volume": "8124779"
    },
    {
      "date": "2022-08-04",
      "open": "7.95",
      "high": "10.02",
      "low": "7.91",
      "close": "9.98",
      "volume": "5610192"
    },
    {
      "date": "2022-08-05",
      "open": "9.67",
      "high": "11.22",
      "low": "9.35",
      "close": "11.19",
      "volume": "3867265"
    },
    {
      "date": "2022-08-08",
      "open": "11.26",
      "high": "12.6378",
      "low": "11.26",
      "close": "11.93",
      "volume": "3040965"
    },
    {
      "date": "2022-08-09",
      "open": "11.60",
      "high": "11.88",
      "low": "10.77",
      "close": "11.09",
      "volume": "2013836"
    },
    {
      "date": "2022-08-10",
      "open": "11.53",
      "high": "12.21",
      "low": "11.10",
      "close": "11.99",
      "volume": "2038471"
    },
    {
      "date": "2022-08-11",
      "open": "12.06",
      "high": "12.18",
      "low": "10.69",
      "close": "10.88",
      "volume": "2662043"
    },
    {
      "date": "2022-08-12",
      "open": "11.08",
      "high": "11.8382",
      "low": "10.92",
      "close": "11.60",
      "volume": "1935840"
    },
    {
      "date": "2022-08-15",
      "open": "11.50",
      "high": "11.95",
      "low": "11.25",
      "close": "11.56",
      "volume": "1765946"
    },
    {
      "date": "2022-08-16",
      "open": "11.64",
      "high": "11.67",
      "low": "10.89",
      "close": "11.08",
      "volume": "1596604"
    },
    {
      "date": "2022-08-17",
      "open": "10.86",
      "high": "11.14",
      "low": "10.365",
      "close": "10.60",
      "volume": "1767327"
    },
    {
      "date": "2022-08-18",
      "open": "10.51",
      "high": "10.75",
      "low": "10.08",
      "close": "10.70",
      "volume": "1759144"
    },
    {
      "date": "2022-08-19",
      "open": "10.48",
      "high": "10.8988",
      "low": "10.28",
      "close": "10.37",
      "volume": "1432531"
    },
    {
      "date": "2022-08-22",
      "open": "10.18",
      "high": "10.65",
      "low": "10.08",
      "close": "10.25",
      "volume": "1427102"
    },
    {
      "date": "2022-08-23",
      "open": "10.41",
      "high": "11.13",
      "low": "10.3102",
      "close": "10.95",
      "volume": "1783361"
    },
    {
      "date": "2022-08-24",
      "open": "10.86",
      "high": "11.70",
      "low": "10.71",
      "close": "11.47",
      "volume": "1620888"
    },
    {
      "date": "2022-08-25",
      "open": "11.66",
      "high": "11.92",
      "low": "11.01",
      "close": "11.04",
      "volume": "1464820"
    },
    {
      "date": "2022-08-26",
      "open": "11.13",
      "high": "11.27",
      "low": "10.37",
      "close": "10.48",
      "volume": "1749019"
    },
    {
      "date": "2022-08-29",
      "open": "10.25",
      "high": "10.94",
      "low": "10.07",
      "close": "10.52",
      "volume": "1238942"
    },
    {
      "date": "2022-08-30",
      "open": "10.65",
      "high": "10.88",
      "low": "10.18",
      "close": "10.34",
      "volume": "1396446"
    },
    {
      "date": "2022-08-31",
      "open": "10.67",
      "high": "10.84",
      "low": "10.37",
      "close": "10.50",
      "volume": "1462602"
    },
    {
      "date": "2022-09-01",
      "open": "10.40",
      "high": "10.45",
      "low": "9.54",
      "close": "10.22",
      "volume": "1563422"
    },
    {
      "date": "2022-09-02",
      "open": "10.44",
      "high": "10.62",
      "low": "9.96",
      "close": "10.06",
      "volume": "1847475"
    },
    {
      "date": "2022-09-06",
      "open": "10.28",
      "high": "10.28",
      "low": "9.69",
      "close": "9.81",
      "volume": "1509441"
    },
    {
      "date": "2022-09-07",
      "open": "9.86",
      "high": "10.67",
      "low": "9.74",
      "close": "10.64",
      "volume": "1651391"
    },
    {
      "date": "2022-09-08",
      "open": "10.46",
      "high": "11.64",
      "low": "10.45",
      "close": "11.29",
      "volume": "1861533"
    },
    {
      "date": "2022-09-09",
      "open": "11.35",
      "high": "11.94",
      "low": "11.04",
      "close": "11.81",
      "volume": "2369244"
    },
    {
      "date": "2022-09-12",
      "open": "11.81",
      "high": "12.49",
      "low": "11.37",
      "close": "12.36",
      "volume": "2535780"
    },
    {
      "date": "2022-09-13",
      "open": "11.73",
      "high": "11.96",
      "low": "10.54",
      "close": "11.11",
      "volume": "3766248"
    },
    {
      "date": "2022-09-14",
      "open": "11.04",
      "high": "11.61",
      "low": "10.33",
      "close": "11.57",
      "volume": "2728281"
    },
    {
      "date": "2022-09-15",
      "open": "11.59",
      "high": "12.25",
      "low": "11.46",
      "close": "11.94",
      "volume": "2085018"
    },
    {
      "date": "2022-09-16",
      "open": "11.57",
      "high": "11.77",
      "low": "10.90",
      "close": "11.14",
      "volume": "6565397"
    },
    {
      "date": "2022-09-19",
      "open": "11.01",
      "high": "11.505",
      "low": "10.765",
      "close": "11.28",
      "volume": "1249773"
    },
    {
      "date": "2022-09-20",
      "open": "11.27",
      "high": "11.74",
      "low": "11.11",
      "close": "11.51",
      "volume": "989286"
    },
    {
      "date": "2022-09-21",
      "open": "11.62",
      "high": "11.65",
      "low": "10.70",
      "close": "10.71",
      "volume": "1271552"
    },
    {
      "date": "2022-09-22",
      "open": "10.58",
      "high": "10.7299",
      "low": "10.16",
      "close": "10.44",
      "volume": "1164074"
    },
    {
      "date": "2022-09-23",
      "open": "10.25",
      "high": "10.25",
      "low": "9.50",
      "close": "9.75",
      "volume": "1726605"
    },
    {
      "date": "2022-09-26",
      "open": "9.70",
      "high": "10.18",
      "low": "9.10",
      "close": "9.13",
      "volume": "1396996"
    },
    {
      "date": "2022-09-27",
      "open": "9.46",
      "high": "10.08",
      "low": "9.38",
      "close": "9.93",
      "volume": "1733478"
    },
    {
      "date": "2022-09-28",
      "open": "10.22",
      "high": "10.95",
      "low": "10.18",
      "close": "10.76",
      "volume": "1529978"
    },
    {
      "date": "2022-09-29",
      "open": "10.58",
      "high": "10.58",
      "low": "9.99",
      "close": "10.20",
      "volume": "1826996"
    },
    {
      "date": "2022-09-30",
      "open": "10.17",
      "high": "10.84",
      "low": "9.92",
      "close": "9.94",
      "volume": "1947785"
    },
    {
      "date": "2022-10-03",
      "open": "10.20",
      "high": "10.57",
      "low": "9.83",
      "close": "10.37",
      "volume": "1363812"
    },
    {
      "date": "2022-10-04",
      "open": "10.74",
      "high": "11.53",
      "low": "10.715",
      "close": "11.52",
      "volume": "1754947"
    },
    {
      "date": "2022-10-05",
      "open": "11.25",
      "high": "11.49",
      "low": "10.74",
      "close": "11.30",
      "volume": "983051"
    },
    {
      "date": "2022-10-06",
      "open": "11.14",
      "high": "11.31",
      "low": "10.82",
      "close": "10.85",
      "volume": "931225"
    },
    {
      "date": "2022-10-07",
      "open": "10.53",
      "high": "10.625",
      "low": "10.295",
      "close": "10.41",
      "volume": "1374574"
    },
    {
      "date": "2022-10-10",
      "open": "10.41",
      "high": "10.52",
      "low": "9.99",
      "close": "10.38",
      "volume": "1023139"
    },
    {
      "date": "2022-10-11",
      "open": "10.49",
      "high": "10.86",
      "low": "9.96",
      "close": "10.59",
      "volume": "1882559"
    },
    {
      "date": "2022-10-12",
      "open": "10.45",
      "high": "11.527",
      "low": "10.43",
      "close": "11.47",
      "volume": "1392638"
    },
    {
      "date": "2022-10-13",
      "open": "11.01",
      "high": "11.02",
      "low": "10.27",
      "close": "10.62",
      "volume": "1923368"
    },
    {
      "date": "2022-10-14",
      "open": "11.02",
      "high": "11.0699",
      "low": "9.82",
      "close": "9.88",
      "volume": "2098719"
    },
    {
      "date": "2022-10-17",
      "open": "10.08",
      "high": "10.675",
      "low": "9.99",
      "close": "10.55",
      "volume": "1833111"
    },
    {
      "date": "2022-10-18",
      "open": "10.91",
      "high": "11.19",
      "low": "10.56",
      "close": "10.89",
      "volume": "1339449"
    },
    {
      "date": "2022-10-19",
      "open": "10.68",
      "high": "10.75",
      "low": "9.712",
      "close": "10.00",
      "volume": "1796593"
    },
    {
      "date": "2022-10-20",
      "open": "10.03",
      "high": "10.29",
      "low": "9.69",
      "close": "9.80",
      "volume": "1133921"
    },
    {
      "date": "2022-10-21",
      "open": "9.84",
      "high": "10.45",
      "low": "9.585",
      "close": "10.43",
      "volume": "1522633"
    },
    {
      "date": "2022-10-24",
      "open": "10.49",
      "high": "10.50",
      "low": "9.95",
      "close": "10.24",
      "volume": "991348"
    },
    {
      "date": "2022-10-25",
      "open": "10.30",
      "high": "11.095",
      "low": "10.30",
      "close": "10.60",
      "volume": "1385839"
    },
    {
      "date": "2022-10-26",
      "open": "10.59",
      "high": "11.54",
      "low": "10.55",
      "close": "10.88",
      "volume": "1536380"
    },
    {
      "date": "2022-10-27",
      "open": "11.10",
      "high": "11.49",
      "low": "10.43",
      "close": "10.52",
      "volume": "920547"
    },
    {
      "date": "2022-10-28",
      "open": "10.59",
      "high": "11.005",
      "low": "10.38",
      "close": "10.99",
      "volume": "1202361"
    },
    {
      "date": "2022-10-31",
      "open": "10.85",
      "high": "10.99",
      "low": "10.39",
      "close": "10.43",
      "volume": "1012719"
    },
    {
      "date": "2022-11-01",
      "open": "10.70",
      "high": "11.15",
      "low": "10.335",
      "close": "10.44",
      "volume": "1000036"
    },
    {
      "date": "2022-11-02",
      "open": "10.34",
      "high": "10.76",
      "low": "9.92",
      "close": "9.95",
      "volume": "1026646"
    },
    {
      "date": "2022-11-03",
      "open": "10.01",
      "high": "10.42",
      "low": "9.67",
      "close": "9.86",
      "volume": "1037480"
    },
    {
      "date": "2022-11-04",
      "open": "10.23",
      "high": "10.355",
      "low": "9.48",
      "close": "9.84",
      "volume": "1437975"
    },
    {
      "date": "2022-11-07",
      "open": "10.02",
      "high": "10.02",
      "low": "9.16",
      "close": "9.17",
      "volume": "1241198"
    },
    {
      "date": "2022-11-08",
      "open": "9.27",
      "high": "9.44",
      "low": "9.05",
      "close": "9.25",
      "volume": "1153128"
    },
    {
      "date": "2022-11-09",
      "open": "9.11",
      "high": "9.20",
      "low": "8.46",
      "close": "8.47",
      "volume": "1543574"
    },
    {
      "date": "2022-11-10",
      "open": "9.00",
      "high": "10.265",
      "low": "8.9401",
      "close": "10.17",
      "volume": "2235895"
    },
    {
      "date": "2022-11-11",
      "open": "10.07",
      "high": "11.58",
      "low": "10.00",
      "close": "11.36",
      "volume": "2396491"
    },
    {
      "date": "2022-11-14",
      "open": "11.09",
      "high": "11.41",
      "low": "10.65",
      "close": "10.74",
      "volume": "1375731"
    },
    {
      "date": "2022-11-15",
      "open": "11.24",
      "high": "11.47",
      "low": "10.29",
      "close": "10.45",
      "volume": "1165583"
    },
    {
      "date": "2022-11-16",
      "open": "10.11",
      "high": "10.33",
      "low": "9.58",
      "close": "9.64",
      "volume": "1178321"
    },
    {
      "date": "2022-11-17",
      "open": "9.25",
      "high": "9.66",
      "low": "9.00",
      "close": "9.65",
      "volume": "1348997"
    },
    {
      "date": "2022-11-18",
      "open": "9.98",
      "high": "9.98",
      "low": "9.41",
      "close": "9.51",
      "volume": "861413"
    },
    {
      "date": "2022-11-21",
      "open": "9.31",
      "high": "9.385",
      "low": "8.76",
      "close": "8.79",
      "volume": "1038471"
    },
    {
      "date": "2022-11-22",
      "open": "8.75",
      "high": "8.88",
      "low": "8.26",
      "close": "8.53",
      "volume": "1215009"
    },
    {
      "date": "2022-11-23",
      "open": "8.55",
      "high": "9.00",
      "low": "8.55",
      "close": "8.79",
      "volume": "906619"
    },
    {
      "date": "2022-11-25",
      "open": "8.69",
      "high": "8.85",
      "low": "8.43",
      "close": "8.58",
      "volume": "316157"
    },
    {
      "date": "2022-11-28",
      "open": "8.50",
      "high": "8.6824",
      "low": "8.01",
      "close": "8.10",
      "volume": "996019"
    },
    {
      "date": "2022-11-29",
      "open": "8.11",
      "high": "8.79",
      "low": "8.07",
      "close": "8.71",
      "volume": "980107"
    },
    {
      "date": "2022-11-30",
      "open": "8.80",
      "high": "9.38",
      "low": "8.71",
      "close": "9.37",
      "volume": "1569153"
    },
    {
      "date": "2022-12-01",
      "open": "9.39",
      "high": "9.64",
      "low": "9.02",
      "close": "9.23",
      "volume": "1129643"
    },
    {
      "date": "2022-12-02",
      "open": "9.05",
      "high": "9.55",
      "low": "8.86",
      "close": "9.47",
      "volume": "1313724"
    },
    {
      "date": "2022-12-05",
      "open": "9.42",
      "high": "9.48",
      "low": "8.99",
      "close": "9.17",
      "volume": "974103"
    },
    {
      "date": "2022-12-06",
      "open": "9.16",
      "high": "9.49",
      "low": "8.90",
      "close": "9.35",
      "volume": "896002"
    },
    {
      "date": "2022-12-07",
      "open": "9.33",
      "high": "9.57",
      "low": "9.055",
      "close": "9.25",
      "volume": "743479"
    },
    {
      "date": "2022-12-08",
      "open": "9.20",
      "high": "9.6598",
      "low": "9.05",
      "close": "9.54",
      "volume": "663290"
    },
    {
      "date": "2022-12-09",
      "open": "9.49",
      "high": "9.55",
      "low": "8.89",
      "close": "8.89",
      "volume": "868753"
    },
    {
      "date": "2022-12-12",
      "open": "8.93",
      "high": "9.15",
      "low": "8.64",
      "close": "9.13",
      "volume": "821856"
    },
    {
      "date": "2022-12-13",
      "open": "9.57",
      "high": "9.69",
      "low": "8.83",
      "close": "9.34",
      "volume": "897092"
    },
    {
      "date": "2022-12-14",
      "open": "9.32",
      "high": "9.75",
      "low": "9.23",
      "close": "9.55",
      "volume": "841428"
    },
    {
      "date": "2022-12-15",
      "open": "9.39",
      "high": "9.43",
      "low": "8.77",
      "close": "8.91",
      "volume": "1098362"
    },
    {
      "date": "2022-12-16",
      "open": "8.76",
      "high": "9.41",
      "low": "8.68",
      "close": "9.26",
      "volume": "1596100"
    },
    {
      "date": "2022-12-19",
      "open": "9.05",
      "high": "9.25",
      "low": "8.41",
      "close": "8.54",
      "volume": "1123765"
    },
    {
      "date": "2022-12-20",
      "open": "8.48",
      "high": "8.66",
      "low": "8.22",
      "close": "8.26",
      "volume": "1355527"
    },
    {
      "date": "2022-12-21",
      "open": "8.36",
      "high": "8.61",
      "low": "8.10",
      "close": "8.26",
      "volume": "1117711"
    },
    {
      "date": "2022-12-22",
      "open": "8.09",
      "high": "8.359",
      "low": "7.77",
      "close": "8.32",
      "volume": "1936619"
    },
    {
      "date": "2022-12-23",
      "open": "8.27",
      "high": "8.33",
      "low": "7.78",
      "close": "7.88",
      "volume": "1215281"
    },
    {
      "date": "2022-12-27",
      "open": "7.82",
      "high": "7.84",
      "low": "6.735",
      "close": "6.82",
      "volume": "1486707"
    },
    {
      "date": "2022-12-28",
      "open": "6.84",
      "high": "7.01",
      "low": "6.64",
      "close": "6.74",
      "volume": "1487797"
    },
    {
      "date": "2022-12-29",
      "open": "6.80",
      "high": "7.96",
      "low": "6.7915",
      "close": "7.56",
      "volume": "1746553"
    },
    {
      "date": "2022-12-30",
      "open": "7.45",
      "high": "7.63",
      "low": "7.27",
      "close": "7.62",
      "volume": "1239400"
    },
    {
      "date": "2023-01-03",
      "open": "7.78",
      "high": "7.8585",
      "low": "7.10",
      "close": "7.17",
      "volume": "1546052"
    },
    {
      "date": "2023-01-04",
      "open": "7.26",
      "high": "7.895",
      "low": "7.245",
      "close": "7.88",
      "volume": "1380273"
    },
    {
      "date": "2023-01-05",
      "open": "7.77",
      "high": "7.90",
      "low": "7.37",
      "close": "7.68",
      "volume": "1377570"
    },
    {
      "date": "2023-01-06",
      "open": "7.71",
      "high": "7.71",
      "low": "7.14",
      "close": "7.39",
      "volume": "1378194"
    },
    {
      "date": "2023-01-09",
      "open": "7.51",
      "high": "7.80",
      "low": "7.31",
      "close": "7.45",
      "volume": "1691091"
    },
    {
      "date": "2023-01-10",
      "open": "7.35",
      "high": "7.70",
      "low": "7.24",
      "close": "7.65",
      "volume": "1425570"
    },
    {
      "date": "2023-01-11",
      "open": "7.66",
      "high": "8.17",
      "low": "7.45",
      "close": "7.99",
      "volume": "1332553"
    },
    {
      "date": "2023-01-12",
      "open": "8.06",
      "high": "8.745",
      "low": "7.775",
      "close": "8.72",
      "volume": "1367606"
    },
    {
      "date": "2023-01-13",
      "open": "8.52",
      "high": "9.145",
      "low": "8.52",
      "close": "8.75",
      "volume": "1767874"
    },
    {
      "date": "2023-01-17",
      "open": "8.70",
      "high": "8.85",
      "low": "8.315",
      "close": "8.68",
      "volume": "974532"
    },
    {
      "date": "2023-01-18",
      "open": "8.83",
      "high": "8.95",
      "low": "8.3598",
      "close": "8.40",
      "volume": "1007080"
    },
    {
      "date": "2023-01-19",
      "open": "8.34",
      "high": "8.375",
      "low": "7.94",
      "close": "8.15",
      "volume": "1003045"
    },
    {
      "date": "2023-01-20",
      "open": "8.32",
      "high": "8.44",
      "low": "8.13",
      "close": "8.43",
      "volume": "1111234"
    },
    {
      "date": "2023-01-23",
      "open": "8.29",
      "high": "8.765",
      "low": "8.29",
      "close": "8.52",
      "volume": "1584184"
    },
    {
      "date": "2023-01-24",
      "open": "8.41",
      "high": "9.585",
      "low": "8.41",
      "close": "9.49",
      "volume": "1956507"
    },
    {
      "date": "2023-01-25",
      "open": "9.38",
      "high": "9.49",
      "low": "8.98",
      "close": "9.15",
      "volume": "971718"
    },
    {
      "date": "2023-01-26",
      "open": "9.25",
      "high": "9.3892",
      "low": "8.58",
      "close": "8.85",
      "volume": "1104979"
    },
    {
      "date": "2023-01-27",
      "open": "8.75",
      "high": "9.26",
      "low": "8.75",
      "close": "9.11",
      "volume": "975126"
    },
    {
      "date": "2023-01-30",
      "open": "8.98",
      "high": "9.045",
      "low": "8.54",
      "close": "8.95",
      "volume": "1467443"
    },
    {
      "date": "2023-01-31",
      "open": "9.10",
      "high": "9.375",
      "low": "8.99",
      "close": "9.28",
      "volume": "1096384"
    },
    {
      "date": "2023-02-01",
      "open": "9.31",
      "high": "10.00",
      "low": "9.09",
      "close": "9.77",
      "volume": "1629514"
    },
    {
      "date": "2023-02-02",
      "open": "10.00",
      "high": "11.505",
      "low": "9.875",
      "close": "11.12",
      "volume": "3137891"
    },
    {
      "date": "2023-02-03",
      "open": "10.76",
      "high": "11.26",
      "low": "10.55",
      "close": "10.86",
      "volume": "1709642"
    },
    {
      "date": "2023-02-06",
      "open": "10.94",
      "high": "11.74",
      "low": "10.70",
      "close": "11.44",
      "volume": "2282658"
    },
    {
      "date": "2023-02-07",
      "open": "11.40",
      "high": "11.845",
      "low": "11.175",
      "close": "11.81",
      "volume": "1544546"
    },
    {
      "date": "2023-02-08",
      "open": "11.79",
      "high": "11.87",
      "low": "11.30",
      "close": "11.37",
      "volume": "1781174"
    },
    {
      "date": "2023-02-09",
      "open": "11.49",
      "high": "11.75",
      "low": "11.3515",
      "close": "11.36",
      "volume": "1316336"
    },
    {
      "date": "2023-02-10",
      "open": "11.30",
      "high": "11.475",
      "low": "10.9471",
      "close": "11.41",
      "volume": "1974580"
    },
    {
      "date": "2023-02-13",
      "open": "11.41",
      "high": "11.92",
      "low": "11.01",
      "close": "11.59",
      "volume": "937923"
    },
    {
      "date": "2023-02-14",
      "open": "11.43",
      "high": "12.20",
      "low": "11.225",
      "close": "12.01",
      "volume": "1237040"
    },
    {
      "date": "2023-02-15",
      "open": "11.89",
      "high": "12.23",
      "low": "11.75",
      "close": "12.20",
      "volume": "2018293"
    },
    {
      "date": "2023-02-16",
      "open": "11.95",
      "high": "13.06",
      "low": "11.8015",
      "close": "12.64",
      "volume": "2738561"
    },
    {
      "date": "2023-02-17",
      "open": "12.65",
      "high": "13.11",
      "low": "12.04",
      "close": "13.10",
      "volume": "2019924"
    },
    {
      "date": "2023-02-21",
      "open": "12.98",
      "high": "13.09",
      "low": "11.755",
      "close": "11.92",
      "volume": "2460840"
    },
    {
      "date": "2023-02-22",
      "open": "12.01",
      "high": "12.48",
      "low": "11.77",
      "close": "12.23",
      "volume": "1897069"
    },
    {
      "date": "2023-02-23",
      "open": "11.99",
      "high": "12.19",
      "low": "10.87",
      "close": "11.67",
      "volume": "2346894"
    },
    {
      "date": "2023-02-24",
      "open": "11.56",
      "high": "11.88",
      "low": "11.09",
      "close": "11.65",
      "volume": "1914892"
    },
    {
      "date": "2023-02-27",
      "open": "11.98",
      "high": "12.28",
      "low": "11.44",
      "close": "11.58",
      "volume": "1369315"
    },
    {
      "date": "2023-02-28",
      "open": "11.40",
      "high": "11.82",
      "low": "11.31",
      "close": "11.42",
      "volume": "1791884"
    },
    {
      "date": "2023-03-01",
      "open": "11.44",
      "high": "11.59",
      "low": "10.94",
      "close": "11.29",
      "volume": "1636685"
    },
    {
      "date": "2023-03-02",
      "open": "11.12",
      "high": "11.185",
      "low": "10.57",
      "close": "10.88",
      "volume": "1774637"
    },
    {
      "date": "2023-03-03",
      "open": "10.98",
      "high": "11.18",
      "low": "10.79",
      "close": "10.87",
      "volume": "2068756"
    },
    {
      "date": "2023-03-06",
      "open": "17.99",
      "high": "19.3896",
      "low": "16.28",
      "close": "16.52",
      "volume": "30512640"
    },
    {
      "date": "2023-03-07",
      "open": "16.75",
      "high": "19.945",
      "low": "16.65",
      "close": "18.55",
      "volume": "13044550"
    },
    {
      "date": "2023-03-08",
      "open": "17.77",
      "high": "17.90",
      "low": "15.50",
      "close": "16.40",
      "volume": "13528390"
    },
    {
      "date": "2023-03-09",
      "open": "16.60",
      "high": "16.60",
      "low": "15.245",
      "close": "15.43",
      "volume": "3717197"
    },
    {
      "date": "2023-03-10",
      "open": "15.20",
      "high": "15.27",
      "low": "13.86",
      "close": "14.06",
      "volume": "4699042"
    },
    {
      "date": "2023-03-13",
      "open": "13.99",
      "high": "14.87",
      "low": "13.67",
      "close": "14.53",
      "volume": "2903311"
    },
    {
      "date": "2023-03-14",
      "open": "14.52",
      "high": "14.67",
      "low": "14.00",
      "close": "14.57",
      "volume": "2243425"
    },
    {
      "date": "2023-03-15",
      "open": "14.48",
      "high": "14.64",
      "low": "13.86",
      "close": "14.25",
      "volume": "1883790"
    },
    {
      "date": "2023-03-16",
      "open": "14.20",
      "high": "14.31",
      "low": "13.71",
      "close": "13.81",
      "volume": "2088665"
    },
    {
      "date": "2023-03-17",
      "open": "13.75",
      "high": "13.93",
      "low": "13.26",
      "close": "13.55",
      "volume": "7176730"
    },
    {
      "date": "2023-03-20",
      "open": "13.71",
      "high": "14.35",
      "low": "13.64",
      "close": "14.00",
      "volume": "1585864"
    },
    {
      "date": "2023-03-21",
      "open": "13.83",
      "high": "13.98",
      "low": "13.10",
      "close": "13.46",
      "volume": "1893992"
    },
    {
      "date": "2023-03-22",
      "open": "13.57",
      "high": "13.64",
      "low": "12.81",
      "close": "12.84",
      "volume": "1669218"
    },
    {
      "date": "2023-03-23",
      "open": "12.92",
      "high": "13.65",
      "low": "12.28",
      "close": "13.58",
      "volume": "3369010"
    },
    {
      "date": "2023-03-24",
      "open": "13.60",
      "high": "14.90",
      "low": "11.75",
      "close": "14.90",
      "volume": "9502022"
    },
    {
      "date": "2023-03-27",
      "open": "15.425",
      "high": "15.4299",
      "low": "14.00",
      "close": "14.32",
      "volume": "5902801"
    },
    {
      "date": "2023-03-28",
      "open": "14.30",
      "high": "15.75",
      "low": "14.25",
      "close": "15.03",
      "volume": "1956562"
    },
    {
      "date": "2023-03-29",
      "open": "15.11",
      "high": "18.90",
      "low": "15.06",
      "close": "17.56",
      "volume": "11670860"
    },
    {
      "date": "2023-03-30",
      "open": "17.12",
      "high": "17.795",
      "low": "16.41",
      "close": "17.15",
      "volume": "3475832"
    },
    {
      "date": "2023-03-31",
      "open": "17.32",
      "high": "17.80",
      "low": "16.405",
      "close": "16.58",
      "volume": "2585481"
    },
    {
      "date": "2023-04-03",
      "open": "16.56",
      "high": "17.20",
      "low": "16.2055",
      "close": "16.57",
      "volume": "2273603"
    },
    {
      "date": "2023-04-04",
      "open": "16.69",
      "high": "16.80",
      "low": "15.29",
      "close": "15.59",
      "volume": "2274056"
    },
    {
      "date": "2023-04-05",
      "open": "15.49",
      "high": "15.79",
      "low": "15.20",
      "close": "15.53",
      "volume": "1883085"
    },
    {
      "date": "2023-04-06",
      "open": "15.56",
      "high": "15.85",
      "low": "15.24",
      "close": "15.61",
      "volume": "1718539"
    },
    {
      "date": "2023-04-10",
      "open": "15.34",
      "high": "15.53",
      "low": "14.83",
      "close": "15.05",
      "volume": "2500459"
    },
    {
      "date": "2023-04-11",
      "open": "15.04",
      "high": "15.39",
      "low": "14.74",
      "close": "15.36",
      "volume": "1521389"
    },
    {
      "date": "2023-04-12",
      "open": "15.45",
      "high": "15.845",
      "low": "15.10",
      "close": "15.18",
      "volume": "1312248"
    },
    {
      "date": "2023-04-13",
      "open": "15.58",
      "high": "16.09",
      "low": "15.54",
      "close": "15.66",
      "volume": "1492096"
    },
    {
      "date": "2023-04-14",
      "open": "15.49",
      "high": "15.55",
      "low": "14.41",
      "close": "14.74",
      "volume": "1736387"
    },
    {
      "date": "2023-04-17",
      "open": "14.79",
      "high": "15.69",
      "low": "14.76",
      "close": "15.03",
      "volume": "1558867"
    },
    {
      "date": "2023-04-18",
      "open": "15.10",
      "high": "15.23",
      "low": "14.445",
      "close": "15.15",
      "volume": "2177195"
    },
    {
      "date": "2023-04-19",
      "open": "16.1901",
      "high": "16.955",
      "low": "15.6007",
      "close": "16.68",
      "volume": "3803807"
    },
    {
      "date": "2023-04-20",
      "open": "16.39",
      "high": "16.84",
      "low": "16.14",
      "close": "16.47",
      "volume": "2092122"
    },
    {
      "date": "2023-04-21",
      "open": "16.53",
      "high": "16.70",
      "low": "15.515",
      "close": "15.88",
      "volume": "1734310"
    },
    {
      "date": "2023-04-24",
      "open": "15.83",
      "high": "15.83",
      "low": "14.865",
      "close": "15.21",
      "volume": "1506715"
    },
    {
      "date": "2023-04-25",
      "open": "15.18",
      "high": "15.40",
      "low": "14.46",
      "close": "14.66",
      "volume": "1282003"
    },
    {
      "date": "2023-04-26",
      "open": "14.77",
      "high": "14.9432",
      "low": "14.10",
      "close": "14.29",
      "volume": "1293318"
    },
    {
      "date": "2023-04-27",
      "open": "14.39",
      "high": "14.59",
      "low": "13.90",
      "close": "14.19",
      "volume": "1266063"
    },
    {
      "date": "2023-04-28",
      "open": "14.12",
      "high": "14.73",
      "low": "13.8701",
      "close": "14.52",
      "volume": "1343311"
    },
    {
      "date": "2023-05-01",
      "open": "14.51",
      "high": "14.97",
      "low": "14.20",
      "close": "14.34",
      "volume": "1219702"
    },
    {
      "date": "2023-05-02",
      "open": "14.27",
      "high": "14.345",
      "low": "13.51",
      "close": "13.96",
      "volume": "2205601"
    },
    {
      "date": "2023-05-03",
      "open": "14.05",
      "high": "14.63",
      "low": "13.63",
      "close": "14.40",
      "volume": "1849890"
    },
    {
      "date": "2023-05-04",
      "open": "14.22",
      "high": "14.4861",
      "low": "13.21",
      "close": "13.50",
      "volume": "2112374"
    },
    {
      "date": "2023-05-05",
      "open": "13.14",
      "high": "13.76",
      "low": "13.00",
      "close": "13.68",
      "volume": "1476548"
    },
    {
      "date": "2023-05-08",
      "open": "14.17",
      "high": "14.28",
      "low": "13.4501",
      "close": "13.52",
      "volume": "2230049"
    },
    {
      "date": "2023-05-09",
      "open": "13.30",
      "high": "14.03",
      "low": "13.07",
      "close": "13.76",
      "volume": "2004906"
    },
    {
      "date": "2023-05-10",
      "open": "14.06",
      "high": "14.10",
      "low": "13.41",
      "close": "13.83",
      "volume": "1419013"
    },
    {
      "date": "2023-05-11",
      "open": "13.96",
      "high": "14.45",
      "low": "13.75",
      "close": "14.26",
      "volume": "1859006"
    },
    {
      "date": "2023-05-12",
      "open": "14.34",
      "high": "14.34",
      "low": "13.515",
      "close": "13.545",
      "volume": "1726273"
    },
    {
      "date": "2023-05-15",
      "open": "13.60",
      "high": "14.9599",
      "low": "13.47",
      "close": "14.84",
      "volume": "2100112"
    },
    {
      "date": "2023-05-16",
      "open": "14.47",
      "high": "14.64",
      "low": "13.95",
      "close": "14.09",
      "volume": "1465665"
    },
    {
      "date": "2023-05-17",
      "open": "13.99",
      "high": "14.22",
      "low": "13.81",
      "close": "14.08",
      "volume": "1545886"
    },
    {
      "date": "2023-05-18",
      "open": "13.86",
      "high": "14.0542",
      "low": "13.51",
      "close": "13.98",
      "volume": "1062816"
    },
    {
      "date": "2023-05-19",
      "open": "14.17",
      "high": "14.43",
      "low": "13.67",
      "close": "13.72",
      "volume": "985960"
    },
    {
      "date": "2023-05-22",
      "open": "13.82",
      "high": "14.05",
      "low": "13.625",
      "close": "13.71",
      "volume": "1128618"
    },
    {
      "date": "2023-05-23",
      "open": "13.69",
      "high": "14.4101",
      "low": "13.54",
      "close": "13.66",
      "volume": "1213224"
    },
    {
      "date": "2023-05-24",
      "open": "13.66",
      "high": "13.75",
      "low": "13.00",
      "close": "13.29",
      "volume": "1757603"
    },
    {
      "date": "2023-05-25",
      "open": "13.38",
      "high": "13.64",
      "low": "12.75",
      "close": "13.54",
      "volume": "2120057"
    },
    {
      "date": "2023-05-26",
      "open": "13.44",
      "high": "13.81",
      "low": "13.22",
      "close": "13.75",
      "volume": "1408525"
    },
    {
      "date": "2023-05-30",
      "open": "13.93",
      "high": "14.38",
      "low": "13.43",
      "close": "13.54",
      "volume": "1317725"
    },
    {
      "date": "2023-05-31",
      "open": "13.56",
      "high": "14.00",
      "low": "13.26",
      "close": "13.72",
      "volume": "1215268"
    },
    {
      "date": "2023-06-01",
      "open": "13.81",
      "high": "14.24",
      "low": "13.38",
      "close": "14.00",
      "volume": "935068"
    },
    {
      "date": "2023-06-02",
      "open": "14.18",
      "high": "14.30",
      "low": "13.73",
      "close": "14.26",
      "volume": "925567"
    },
    {
      "date": "2023-06-05",
      "open": "14.10",
      "high": "14.74",
      "low": "14.02",
      "close": "14.60",
      "volume": "823605"
    },
    {
      "date": "2023-06-06",
      "open": "14.60",
      "high": "16.45",
      "low": "14.48",
      "close": "16.04",
      "volume": "2833189"
    },
    {
      "date": "2023-06-07",
      "open": "16.18",
      "high": "16.705",
      "low": "15.86",
      "close": "16.56",
      "volume": "1348765"
    },
    {
      "date": "2023-06-08",
      "open": "16.62",
      "high": "16.65",
      "low": "15.915",
      "close": "16.29",
      "volume": "2035776"
    },
    {
      "date": "2023-06-09",
      "open": "16.29",
      "high": "16.36",
      "low": "15.89",
      "close": "16.00",
      "volume": "1207608"
    },
    {
      "date": "2023-06-12",
      "open": "16.29",
      "high": "16.56",
      "low": "15.77",
      "close": "15.81",
      "volume": "1347783"
    },
    {
      "date": "2023-06-13",
      "open": "15.81",
      "high": "16.84",
      "low": "15.81",
      "close": "16.75",
      "volume": "1730876"
    },
    {
      "date": "2023-06-14",
      "open": "16.83",
      "high": "17.19",
      "low": "16.43",
      "close": "16.89",
      "volume": "1527965"
    },
    {
      "date": "2023-06-15",
      "open": "16.60",
      "high": "16.635",
      "low": "15.1901",
      "close": "15.52",
      "volume": "2021890"
    },
    {
      "date": "2023-06-16",
      "open": "15.63",
      "high": "15.80",
      "low": "14.80",
      "close": "15.01",
      "volume": "7912893"
    },
    {
      "date": "2023-06-20",
      "open": "14.85",
      "high": "16.62",
      "low": "14.7755",
      "close": "16.52",
      "volume": "3180598"
    },
    {
      "date": "2023-06-21",
      "open": "16.43",
      "high": "16.80",
      "low": "15.82",
      "close": "16.75",
      "volume": "1814186"
    },
    {
      "date": "2023-06-22",
      "open": "16.69",
      "high": "16.69",
      "low": "15.87",
      "close": "16.14",
      "volume": "1959254"
    },
    {
      "date": "2023-06-23",
      "open": "15.89",
      "high": "16.12",
      "low": "15.63",
      "close": "15.66",
      "volume": "2377819"
    },
    {
      "date": "2023-06-26",
      "open": "15.60",
      "high": "15.75",
      "low": "15.35",
      "close": "15.49",
      "volume": "1284071"
    },
    {
      "date": "2023-06-27",
      "open": "15.61",
      "high": "16.33",
      "low": "15.36",
      "close": "16.29",
      "volume": "1179674"
    },
    {
      "date": "2023-06-28",
      "open": "16.29",
      "high": "18.04",
      "low": "16.18",
      "close": "18.01",
      "volume": "2658653"
    },
    {
      "date": "2023-06-29",
      "open": "18.01",
      "high": "18.18",
      "low": "16.72",
      "close": "16.99",
      "volume": "3521019"
    },
    {
      "date": "2023-06-30",
      "open": "17.13",
      "high": "17.56",
      "low": "16.75",
      "close": "17.20",
      "volume": "1550549"
    },
    {
      "date": "2023-07-03",
      "open": "17.43",
      "high": "18.04",
      "low": "17.0921",
      "close": "17.35",
      "volume": "875117"
    },
    {
      "date": "2023-07-05",
      "open": "16.90",
      "high": "17.66",
      "low": "16.61",
      "close": "17.49",
      "volume": "1960580"
    },
    {
      "date": "2023-07-06",
      "open": "17.25",
      "high": "17.47",
      "low": "16.75",
      "close": "17.00",
      "volume": "1641538"
    },
    {
      "date": "2023-07-07",
      "open": "16.98",
      "high": "17.62",
      "low": "16.82",
      "close": "16.89",
      "volume": "1432541"
    },
    {
      "date": "2023-07-10",
      "open": "16.79",
      "high": "17.68",
      "low": "16.62",
      "close": "17.36",
      "volume": "2047694"
    },
    {
      "date": "2023-07-11",
      "open": "17.39",
      "high": "17.88",
      "low": "17.19",
      "close": "17.81",
      "volume": "2086240"
    },
    {
      "date": "2023-07-12",
      "open": "18.20",
      "high": "18.75",
      "low": "17.81",
      "close": "18.05",
      "volume": "2436889"
    },
    {
      "date": "2023-07-13",
      "open": "18.13",
      "high": "18.33",
      "low": "17.23",
      "close": "17.31",
      "volume": "2705886"
    },
    {
      "date": "2023-07-14",
      "open": "17.30",
      "high": "18.29",
      "low": "16.79",
      "close": "18.22",
      "volume": "2896207"
    },
    {
      "date": "2023-07-17",
      "open": "26.76",
      "high": "34.28",
      "low": "26.29",
      "close": "32.04",
      "volume": "47288920"
    },
    {
      "date": "2023-07-18",
      "open": "32.085",
      "high": "36.36",
      "low": "31.72",
      "close": "32.52",
      "volume": "18201920"
    },
    {
      "date": "2023-07-19",
      "open": "32.31",
      "high": "34.8992",
      "low": "32.31",
      "close": "34.46",
      "volume": "6126521"
    },
    {
      "date": "2023-07-20",
      "open": "34.00",
      "high": "35.1638",
      "low": "33.2192",
      "close": "34.49",
      "volume": "4876133"
    },
    {
      "date": "2023-07-21",
      "open": "35.08",
      "high": "35.48",
      "low": "33.85",
      "close": "34.13",
      "volume": "2801078"
    },
    {
      "date": "2023-07-24",
      "open": "34.22",
      "high": "34.32",
      "low": "33.12",
      "close": "33.24",
      "volume": "3213880"
    },
    {
      "date": "2023-07-25",
      "open": "33.17",
      "high": "33.6105",
      "low": "32.015",
      "close": "32.57",
      "volume": "2277104"
    },
    {
      "date": "2023-07-26",
      "open": "32.86",
      "high": "33.58",
      "low": "31.90",
      "close": "32.41",
      "volume": "2089463"
    },
    {
      "date": "2023-07-27",
      "open": "32.438",
      "high": "32.74",
      "low": "31.59",
      "close": "32.13",
      "volume": "2018495"
    },
    {
      "date": "2023-07-28",
      "open": "32.79",
      "high": "34.93",
      "low": "32.10",
      "close": "34.42",
      "volume": "2929219"
    },
    {
      "date": "2023-07-31",
      "open": "34.52",
      "high": "35.74",
      "low": "34.30",
      "close": "35.01",
      "volume": "2536366"
    },
    {
      "date": "2023-08-01",
      "open": "34.38",
      "high": "35.29",
      "low": "33.68",
      "close": "34.27",
      "volume": "2228235"
    },
    {
      "date": "2023-08-02",
      "open": "33.85",
      "high": "34.6178",
      "low": "31.84",
      "close": "32.00",
      "volume": "2689364"
    },
    {
      "date": "2023-08-03",
      "open": "31.85",
      "high": "32.80",
      "low": "31.12",
      "close": "32.10",
      "volume": "2246522"
    },
    {
      "date": "2023-08-04",
      "open": "32.73",
      "high": "32.99",
      "low": "31.24",
      "close": "31.25",
      "volume": "1498077"
    },
    {
      "date": "2023-08-07",
      "open": "31.34",
      "high": "31.41",
      "low": "30.2506",
      "close": "30.96",
      "volume": "2874550"
    },
    {
      "date": "2023-08-08",
      "open": "30.82",
      "high": "32.38",
      "low": "30.67",
      "close": "32.26",
      "volume": "1555950"
    },
    {
      "date": "2023-08-09",
      "open": "31.63",
      "high": "32.57",
      "low": "31.57",
      "close": "31.67",
      "volume": "1126908"
    },
    {
      "date": "2023-08-10",
      "open": "31.62",
      "high": "32.43",
      "low": "31.10",
      "close": "32.39",
      "volume": "1643967"
    },
    {
      "date": "2023-08-11",
      "open": "32.29",
      "high": "32.37",
      "low": "30.71",
      "close": "31.07",
      "volume": "1239388"
    },
    {
      "date": "2023-08-14",
      "open": "30.72",
      "high": "31.71",
      "low": "30.45",
      "close": "31.55",
      "volume": "1288563"
    },
    {
      "date": "2023-08-15",
      "open": "31.45",
      "high": "31.45",
      "low": "30.255",
      "close": "30.46",
      "volume": "1460731"
    },
    {
      "date": "2023-08-16",
      "open": "30.35",
      "high": "30.54",
      "low": "29.52",
      "close": "29.80",
      "volume": "2245273"
    },
    {
      "date": "2023-08-17",
      "open": "29.50",
      "high": "29.92",
      "low": "28.05",
      "close": "28.41",
      "volume": "2719497"
    },
    {
      "date": "2023-08-18",
      "open": "27.95",
      "high": "29.58",
      "low": "27.75",
      "close": "28.72",
      "volume": "1895448"
    },
    {
      "date": "2023-08-21",
      "open": "28.50",
      "high": "29.48",
      "low": "28.08",
      "close": "28.60",
      "volume": "1915174"
    },
    {
      "date": "2023-08-22",
      "open": "28.72",
      "high": "28.87",
      "low": "27.575",
      "close": "28.34",
      "volume": "1872229"
    },
    {
      "date": "2023-08-23",
      "open": "28.64",
      "high": "29.23",
      "low": "28.52",
      "close": "28.59",
      "volume": "1075101"
    },
    {
      "date": "2023-08-24",
      "open": "28.58",
      "high": "28.8475",
      "low": "28.045",
      "close": "28.08",
      "volume": "1557151"
    },
    {
      "date": "2023-08-25",
      "open": "28.28",
      "high": "29.79",
      "low": "28.14",
      "close": "29.68",
      "volume": "2454069"
    },
    {
      "date": "2023-08-28",
      "open": "30.52",
      "high": "30.77",
      "low": "28.0002",
      "close": "28.67",
      "volume": "4700705"
    },
    {
      "date": "2023-08-29",
      "open": "28.85",
      "high": "30.55",
      "low": "28.52",
      "close": "30.52",
      "volume": "1462730"
    },
    {
      "date": "2023-08-30",
      "open": "30.75",
      "high": "31.19",
      "low": "30.15",
      "close": "30.40",
      "volume": "2120438"
    },
    {
      "date": "2023-08-31",
      "open": "30.52",
      "high": "30.59",
      "low": "29.77",
      "close": "29.91",
      "volume": "1329518"
    },
    {
      "date": "2023-09-01",
      "open": "30.20",
      "high": "30.755",
      "low": "29.73",
      "close": "30.58",
      "volume": "1267829"
    },
    {
      "date": "2023-09-05",
      "open": "30.00",
      "high": "30.57",
      "low": "29.27",
      "close": "29.62",
      "volume": "1602086"
    },
    {
      "date": "2023-09-06",
      "open": "29.79",
      "high": "30.45",
      "low": "29.22",
      "close": "29.49",
      "volume": "1882429"
    },
    {
      "date": "2023-09-07",
      "open": "29.10",
      "high": "29.33",
      "low": "28.36",
      "close": "28.83",
      "volume": "1284806"
    },
    {
      "date": "2023-09-08",
      "open": "28.80",
      "high": "28.97",
      "low": "28.33",
      "close": "28.41",
      "volume": "887754"
    },
    {
      "date": "2023-09-11",
      "open": "28.47",
      "high": "28.70",
      "low": "27.91",
      "close": "28.53",
      "volume": "1286928"
    },
    {
      "date": "2023-09-12",
      "open": "28.40",
      "high": "29.335",
      "low": "28.165",
      "close": "28.55",
      "volume": "1208562"
    },
    {
      "date": "2023-09-13",
      "open": "28.55",
      "high": "29.11",
      "low": "27.32",
      "close": "28.30",
      "volume": "4785998"
    },
    {
      "date": "2023-09-14",
      "open": "28.62",
      "high": "30.1499",
      "low": "28.37",
      "close": "29.62",
      "volume": "2248573"
    },
    {
      "date": "2023-09-15",
      "open": "28.89",
      "high": "29.50",
      "low": "28.68",
      "close": "29.13",
      "volume": "4598999"
    },
    {
      "date": "2023-09-18",
      "open": "29.25",
      "high": "29.775",
      "low": "28.39",
      "close": "28.54",
      "volume": "1295381"
    },
    {
      "date": "2023-09-19",
      "open": "28.50",
      "high": "28.83",
      "low": "28.03",
      "close": "28.14",
      "volume": "789061"
    },
    {
      "date": "2023-09-20",
      "open": "28.43",
      "high": "28.43",
      "low": "27.54",
      "close": "27.73",
      "volume": "1223984"
    },
    {
      "date": "2023-09-21",
      "open": "27.40",
      "high": "27.50",
      "low": "26.56",
      "close": "26.97",
      "volume": "1129707"
    },
    {
      "date": "2023-09-22",
      "open": "27.22",
      "high": "27.61",
      "low": "26.8201",
      "close": "27.27",
      "volume": "1248231"
    },
    {
      "date": "2023-09-25",
      "open": "27.65",
      "high": "27.75",
      "low": "26.22",
      "close": "27.08",
      "volume": "2859386"
    },
    {
      "date": "2023-09-26",
      "open": "27.25",
      "high": "27.955",
      "low": "26.55",
      "close": "26.58",
      "volume": "1466193"
    },
    {
      "date": "2023-09-27",
      "open": "26.86",
      "high": "27.315",
      "low": "25.94",
      "close": "26.34",
      "volume": "1804935"
    },
    {
      "date": "2023-09-28",
      "open": "26.22",
      "high": "27.13",
      "low": "25.97",
      "close": "27.13",
      "volume": "1090515"
    },
    {
      "date": "2023-09-29",
      "open": "27.18",
      "high": "27.385",
      "low": "26.07",
      "close": "26.37",
      "volume": "1540347"
    },
    {
      "date": "2023-10-02",
      "open": "26.22",
      "high": "26.3899",
      "low": "25.10",
      "close": "25.41",
      "volume": "1648190"
    },
    {
      "date": "2023-10-03",
      "open": "25.41",
      "high": "25.765",
      "low": "25.05",
      "close": "25.43",
      "volume": "1159624"
    },
    {
      "date": "2023-10-04",
      "open": "25.18",
      "high": "25.25",
      "low": "23.76",
      "close": "24.02",
      "volume": "2618683"
    },
    {
      "date": "2023-10-05",
      "open": "23.89",
      "high": "24.98",
      "low": "23.67",
      "close": "24.65",
      "volume": "1244238"
    },
    {
      "date": "2023-10-06",
      "open": "24.25",
      "high": "25.44",
      "low": "24.01",
      "close": "25.26",
      "volume": "1636895"
    },
    {
      "date": "2023-10-09",
      "open": "25.26",
      "high": "25.64",
      "low": "24.32",
      "close": "25.61",
      "volume": "1103004"
    },
    {
      "date": "2023-10-10",
      "open": "25.60",
      "high": "27.01",
      "low": "25.53",
      "close": "26.54",
      "volume": "1578147"
    },
    {
      "date": "2023-10-11",
      "open": "26.79",
      "high": "27.27",
      "low": "25.96",
      "close": "26.65",
      "volume": "1122032"
    },
    {
      "date": "2023-10-12",
      "open": "26.46",
      "high": "26.46",
      "low": "24.63",
      "close": "24.70",
      "volume": "1603922"
    },
    {
      "date": "2023-10-13",
      "open": "24.91",
      "high": "26.3399",
      "low": "24.46",
      "close": "26.08",
      "volume": "1385045"
    },
    {
      "date": "2023-10-16",
      "open": "25.88",
      "high": "26.44",
      "low": "25.51",
      "close": "25.91",
      "volume": "720743"
    },
    {
      "date": "2023-10-17",
      "open": "25.64",
      "high": "26.94",
      "low": "25.64",
      "close": "26.78",
      "volume": "1167502"
    },
    {
      "date": "2023-10-18",
      "open": "26.62",
      "high": "26.62",
      "low": "25.71",
      "close": "26.08",
      "volume": "952727"
    },
    {
      "date": "2023-10-19",
      "open": "26.20",
      "high": "26.20",
      "low": "24.46",
      "close": "24.68",
      "volume": "1052916"
    },
    {
      "date": "2023-10-20",
      "open": "24.65",
      "high": "25.25",
      "low": "24.42",
      "close": "24.57",
      "volume": "924380"
    },
    {
      "date": "2023-10-23",
      "open": "24.29",
      "high": "24.7599",
      "low": "23.62",
      "close": "24.24",
      "volume": "1491167"
    },
    {
      "date": "2023-10-24",
      "open": "25.63",
      "high": "25.69",
      "low": "24.72",
      "close": "25.07",
      "volume": "1532061"
    },
    {
      "date": "2023-10-25",
      "open": "24.67",
      "high": "25.12",
      "low": "24.1202",
      "close": "24.43",
      "volume": "1040365"
    },
    {
      "date": "2023-10-26",
      "open": "24.48",
      "high": "25.49",
      "low": "24.13",
      "close": "25.07",
      "volume": "808719"
    },
    {
      "date": "2023-10-27",
      "open": "25.18",
      "high": "25.44",
      "low": "24.39",
      "close": "24.44",
      "volume": "1131600"
    },
    {
      "date": "2023-10-30",
      "open": "24.80",
      "high": "26.005",
      "low": "24.80",
      "close": "25.51",
      "volume": "1064263"
    },
    {
      "date": "2023-10-31",
      "open": "25.25",
      "high": "26.25",
      "low": "24.75",
      "close": "26.04",
      "volume": "915023"
    },
    {
      "date": "2023-11-01",
      "open": "25.84",
      "high": "26.76",
      "low": "25.84",
      "close": "26.65",
      "volume": "1024918"
    },
    {
      "date": "2023-11-02",
      "open": "26.77",
      "high": "27.604",
      "low": "26.3463",
      "close": "26.92",
      "volume": "1546045"
    },
    {
      "date": "2023-11-03",
      "open": "27.57",
      "high": "29.04",
      "low": "27.28",
      "close": "28.83",
      "volume": "2227265"
    },
    {
      "date": "2023-11-06",
      "open": "29.00",
      "high": "29.10",
      "low": "27.68",
      "close": "27.88",
      "volume": "1159198"
    },
    {
      "date": "2023-11-07",
      "open": "28.79",
      "high": "29.43",
      "low": "28.20",
      "close": "29.39",
      "volume": "2025007"
    },
    {
      "date": "2023-11-08",
      "open": "29.46",
      "high": "29.74",
      "low": "28.57",
      "close": "29.39",
      "volume": "983579"
    },
    {
      "date": "2023-11-09",
      "open": "29.56",
      "high": "29.58",
      "low": "26.965",
      "close": "27.07",
      "volume": "1117790"
    },
    {
      "date": "2023-11-10",
      "open": "27.15",
      "high": "27.27",
      "low": "26.41",
      "close": "27.10",
      "volume": "994719"
    },
    {
      "date": "2023-11-13",
      "open": "27.26",
      "high": "27.84",
      "low": "26.14",
      "close": "27.52",
      "volume": "1052714"
    },
    {
      "date": "2023-11-14",
      "open": "29.21",
      "high": "29.99",
      "low": "28.79",
      "close": "29.48",
      "volume": "1332086"
    },
    {
      "date": "2023-11-15",
      "open": "28.93",
      "high": "30.885",
      "low": "28.80",
      "close": "29.52",
      "volume": "1867407"
    },
    {
      "date": "2023-11-16",
      "open": "29.54",
      "high": "29.64",
      "low": "28.445",
      "close": "28.86",
      "volume": "1043722"
    },
    {
      "date": "2023-11-17",
      "open": "29.11",
      "high": "29.60",
      "low": "28.44",
      "close": "29.25",
      "volume": "1610331"
    },
    {
      "date": "2023-11-20",
      "open": "29.20",
      "high": "30.10",
      "low": "28.79",
      "close": "29.24",
      "volume": "901641"
    },
    {
      "date": "2023-11-21",
      "open": "28.66",
      "high": "29.03",
      "low": "28.0535",
      "close": "28.31",
      "volume": "1034318"
    },
    {
      "date": "2023-11-22",
      "open": "28.86",
      "high": "29.50",
      "low": "28.20",
      "close": "29.50",
      "volume": "989492"
    },
    {
      "date": "2023-11-24",
      "open": "29.19",
      "high": "29.95",
      "low": "29.19",
      "close": "29.58",
      "volume": "398803"
    },
    {
      "date": "2023-11-27",
      "open": "29.52",
      "high": "30.1603",
      "low": "28.76",
      "close": "29.79",
      "volume": "1408563"
    },
    {
      "date": "2023-11-28",
      "open": "29.63",
      "high": "30.01",
      "low": "28.39",
      "close": "28.84",
      "volume": "1274756"
    },
    {
      "date": "2023-11-29",
      "open": "28.94",
      "high": "29.701",
      "low": "28.37",
      "close": "28.47",
      "volume": "1529344"
    },
    {
      "date": "2023-11-30",
      "open": "28.79",
      "high": "29.6813",
      "low": "28.31",
      "close": "28.71",
      "volume": "1324373"
    },
    {
      "date": "2023-12-01",
      "open": "28.50",
      "high": "30.98",
      "low": "27.74",
      "close": "30.94",
      "volume": "1430223"
    },
    {
      "date": "2023-12-04",
      "open": "30.71",
      "high": "32.42",
      "low": "30.37",
      "close": "31.94",
      "volume": "1729622"
    },
    {
      "date": "2023-12-05",
      "open": "31.70",
      "high": "32.20",
      "low": "30.84",
      "close": "31.60",
      "volume": "984366"
    },
    {
      "date": "2023-12-06",
      "open": "31.90",
      "high": "33.00",
      "low": "31.3201",
      "close": "32.41",
      "volume": "1918661"
    },
    {
      "date": "2023-12-07",
      "open": "32.56",
      "high": "33.705",
      "low": "32.50",
      "close": "33.61",
      "volume": "1377206"
    },
    {
      "date": "2023-12-08",
      "open": "34.00",
      "high": "34.49",
      "low": "32.155",
      "close": "32.52",
      "volume": "1256112"
    },
    {
      "date": "2023-12-11",
      "open": "32.53",
      "high": "32.93",
      "low": "31.54",
      "close": "32.86",
      "volume": "994572"
    },
    {
      "date": "2023-12-12",
      "open": "33.01",
      "high": "33.67",
      "low": "32.19",
      "close": "33.48",
      "volume": "700513"
    },
    {
      "date": "2023-12-13",
      "open": "33.40",
      "high": "35.26",
      "low": "32.89",
      "close": "35.20",
      "volume": "1618275"
    },
    {
      "date": "2023-12-14",
      "open": "36.09",
      "high": "36.18",
      "low": "34.17",
      "close": "35.91",
      "volume": "2191321"
    },
    {
      "date": "2023-12-15",
      "open": "36.12",
      "high": "39.54",
      "low": "35.94",
      "close": "39.37",
      "volume": "5958234"
    },
    {
      "date": "2023-12-18",
      "open": "39.27",
      "high": "40.00",
      "low": "37.98",
      "close": "38.44",
      "volume": "2038442"
    },
    {
      "date": "2023-12-19",
      "open": "39.00",
      "high": "40.63",
      "low": "38.43",
      "close": "40.22",
      "volume": "2977640"
    },
    {
      "date": "2023-12-20",
      "open": "40.02",
      "high": "40.76",
      "low": "38.12",
      "close": "38.20",
      "volume": "2550662"
    },
    {
      "date": "2023-12-21",
      "open": "38.49",
      "high": "39.135",
      "low": "37.60",
      "close": "38.79",
      "volume": "3391150"
    },
    {
      "date": "2023-12-22",
      "open": "39.55",
      "high": "41.605",
      "low": "39.04",
      "close": "41.06",
      "volume": "2138856"
    },
    {
      "date": "2023-12-26",
      "open": "41.82",
      "high": "42.25",
      "low": "41.29",
      "close": "41.99",
      "volume": "1469975"
    },
    {
      "date": "2023-12-27",
      "open": "42.31",
      "high": "43.955",
      "low": "41.31",
      "close": "43.89",
      "volume": "1825654"
    },
    {
      "date": "2023-12-28",
      "open": "43.77",
      "high": "44.32",
      "low": "41.12",
      "close": "41.81",
      "volume": "2265037"
    },
    {
      "date": "2023-12-29",
      "open": "41.75",
      "high": "41.80",
      "low": "40.31",
      "close": "40.37",
      "volume": "1355376"
    },
    {
      "date": "2024-01-02",
      "open": "39.77",
      "high": "40.97",
      "low": "39.42",
      "close": "40.45",
      "volume": "1755985"
    },
    {
      "date": "2024-01-03",
      "open": "39.50",
      "high": "39.98",
      "low": "37.78",
      "close": "37.85",
      "volume": "2738071"
    },
    {
      "date": "2024-01-04",
      "open": "38.02",
      "high": "38.49",
      "low": "36.56",
      "close": "36.92",
      "volume": "3141049"
    },
    {
      "date": "2024-01-05",
      "open": "36.33",
      "high": "37.83",
      "low": "35.97",
      "close": "37.69",
      "volume": "1556790"
    },
    {
      "date": "2024-01-08",
      "open": "37.41",
      "high": "39.13",
      "low": "36.50",
      "close": "38.74",
      "volume": "1711671"
    },
    {
      "date": "2024-01-09",
      "open": "37.82",
      "high": "40.33",
      "low": "37.82",
      "close": "39.73",
      "volume": "1607164"
    },
    {
      "date": "2024-01-10",
      "open": "39.73",
      "high": "40.60",
      "low": "39.46",
      "close": "39.90",
      "volume": "1767426"
    },
    {
      "date": "2024-01-11",
      "open": "39.34",
      "high": "39.372",
      "low": "37.33",
      "close": "39.22",
      "volume": "1874210"
    },
    {
      "date": "2024-01-12",
      "open": "39.94",
      "high": "40.42",
      "low": "38.055",
      "close": "38.70",
      "volume": "1426868"
    },
    {
      "date": "2024-01-16",
      "open": "37.97",
      "high": "38.03",
      "low": "36.84",
      "close": "37.58",
      "volume": "1344211"
    },
    {
      "date": "2024-01-17",
      "open": "36.57",
      "high": "37.30",
      "low": "36.26",
      "close": "36.91",
      "volume": "1193891"
    },
    {
      "date": "2024-01-18",
      "open": "37.57",
      "high": "40.65",
      "low": "36.32",
      "close": "37.56",
      "volume": "4264921"
    },
    {
      "date": "2024-01-19",
      "open": "37.56",
      "high": "37.68",
      "low": "36.02",
      "close": "36.64",
      "volume": "1402371"
    },
    {
      "date": "2024-01-22",
      "open": "37.23",
      "high": "38.65",
      "low": "36.82",
      "close": "38.04",
      "volume": "3481082"
    },
    {
      "date": "2024-01-23",
      "open": "38.51",
      "high": "38.74",
      "low": "35.87",
      "close": "37.13",
      "volume": "2003308"
    },
    {
      "date": "2024-01-24",
      "open": "37.84",
      "high": "37.84",
      "low": "36.125",
      "close": "36.24",
      "volume": "1124575"
    },
    {
      "date": "2024-01-25",
      "open": "36.93",
      "high": "37.2166",
      "low": "35.64",
      "close": "36.07",
      "volume": "1598979"
    },
    {
      "date": "2024-01-26",
      "open": "36.31",
      "high": "36.545",
      "low": "35.54",
      "close": "35.94",
      "volume": "646342"
    },
    {
      "date": "2024-01-29",
      "open": "36.44",
      "high": "37.87",
      "low": "35.56",
      "close": "37.84",
      "volume": "1272750"
    },
    {
      "date": "2024-01-30",
      "open": "37.40",
      "high": "37.80",
      "low": "35.78",
      "close": "36.09",
      "volume": "1714776"
    },
    {
      "date": "2024-01-31",
      "open": "35.54",
      "high": "36.26",
      "low": "34.22",
      "close": "34.29",
      "volume": "2183830"
    },
    {
      "date": "2024-02-01",
      "open": "34.44",
      "high": "34.61",
      "low": "33.21",
      "close": "33.31",
      "volume": "1536118"
    },
    {
      "date": "2024-02-02",
      "open": "32.84",
      "high": "34.65",
      "low": "32.54",
      "close": "33.91",
      "volume": "1664166"
    },
    {
      "date": "2024-02-05",
      "open": "33.50",
      "high": "33.98",
      "low": "33.04",
      "close": "33.63",
      "volume": "1075274"
    },
    {
      "date": "2024-02-06",
      "open": "33.58",
      "high": "34.26",
      "low": "33.28",
      "close": "34.02",
      "volume": "2147738"
    },
    {
      "date": "2024-02-07",
      "open": "34.02",
      "high": "34.375",
      "low": "32.9301",
      "close": "33.77",
      "volume": "1627979"
    },
    {
      "date": "2024-02-08",
      "open": "34.03",
      "high": "34.18",
      "low": "32.85",
      "close": "32.96",
      "volume": "1066858"
    },
    {
      "date": "2024-02-09",
      "open": "33.18",
      "high": "34.81",
      "low": "33.18",
      "close": "34.47",
      "volume": "1443777"
    },
    {
      "date": "2024-02-12",
      "open": "34.38",
      "high": "35.88",
      "low": "34.23",
      "close": "35.65",
      "volume": "1411473"
    },
    {
      "date": "2024-02-13",
      "open": "33.70",
      "high": "35.08",
      "low": "33.14",
      "close": "33.57",
      "volume": "1560075"
    },
    {
      "date": "2024-02-14",
      "open": "34.39",
      "high": "35.01",
      "low": "33.935",
      "close": "34.37",
      "volume": "1172225"
    },
    {
      "date": "2024-02-15",
      "open": "37.75",
      "high": "41.04",
      "low": "37.50",
      "close": "39.23",
      "volume": "4124206"
    },
    {
      "date": "2024-02-16",
      "open": "38.57",
      "high": "38.81",
      "low": "37.00",
      "close": "37.21",
      "volume": "1409141"
    },
    {
      "date": "2024-02-20",
      "open": "37.00",
      "high": "37.815",
      "low": "35.14",
      "close": "35.95",
      "volume": "1666657"
    },
    {
      "date": "2024-02-21",
      "open": "35.19",
      "high": "35.62",
      "low": "33.56",
      "close": "34.16",
      "volume": "1543490"
    },
    {
      "date": "2024-02-22",
      "open": "33.98",
      "high": "34.955",
      "low": "33.14",
      "close": "33.60",
      "volume": "1840058"
    },
    {
      "date": "2024-02-23",
      "open": "34.35",
      "high": "34.69",
      "low": "33.431",
      "close": "34.00",
      "volume": "1149644"
    },
    {
      "date": "2024-02-26",
      "open": "33.79",
      "high": "35.03",
      "low": "33.66",
      "close": "34.87",
      "volume": "1147382"
    },
    {
      "date": "2024-02-27",
      "open": "35.49",
      "high": "37.00",
      "low": "35.11",
      "close": "35.73",
      "volume": "1308701"
    },
    {
      "date": "2024-02-28",
      "open": "35.13",
      "high": "36.08",
      "low": "35.11",
      "close": "35.29",
      "volume": "928538"
    },
    {
      "date": "2024-02-29",
      "open": "36.03",
      "high": "36.39",
      "low": "33.89",
      "close": "34.15",
      "volume": "1745305"
    },
    {
      "date": "2024-03-01",
      "open": "34.00",
      "high": "36.41",
      "low": "34.00",
      "close": "35.63",
      "volume": "1329989"
    },
    {
      "date": "2024-03-04",
      "open": "35.96",
      "high": "35.99",
      "low": "31.92",
      "close": "32.355",
      "volume": "3240564"
    },
    {
      "date": "2024-03-05",
      "open": "31.605",
      "high": "31.80",
      "low": "29.22",
      "close": "29.60",
      "volume": "3862344"
    },
    {
      "date": "2024-03-06",
      "open": "30.30",
      "high": "31.01",
      "low": "29.05",
      "close": "29.45",
      "volume": "4750794"
    },
    {
      "date": "2024-03-07",
      "open": "29.51",
      "high": "30.142",
      "low": "29.40",
      "close": "30.00",
      "volume": "1860329"
    },
    {
      "date": "2024-03-08",
      "open": "30.68",
      "high": "30.79",
      "low": "28.71",
      "close": "28.98",
      "volume": "1251661"
    },
    {
      "date": "2024-03-11",
      "open": "29.06",
      "high": "29.63",
      "low": "28.58",
      "close": "28.94",
      "volume": "1512638"
    },
    {
      "date": "2024-03-12",
      "open": "29.20",
      "high": "29.32",
      "low": "28.52",
      "close": "28.70",
      "volume": "1457197"
    },
    {
      "date": "2024-03-13",
      "open": "28.47",
      "high": "29.00",
      "low": "27.85",
      "close": "28.17",
      "volume": "1365044"
    },
    {
      "date": "2024-03-14",
      "open": "27.82",
      "high": "28.16",
      "low": "26.82",
      "close": "27.35",
      "volume": "2341006"
    },
    {
      "date": "2024-03-15",
      "open": "27.22",
      "high": "28.50",
      "low": "27.22",
      "close": "27.56",
      "volume": "2320783"
    },
    {
      "date": "2024-03-18",
      "open": "27.51",
      "high": "28.57",
      "low": "27.22",
      "close": "27.81",
      "volume": "1972862"
    },
    {
      "date": "2024-03-19",
      "open": "28.23",
      "high": "29.095",
      "low": "28.0613",
      "close": "28.43",
      "volume": "1854363"
    },
    {
      "date": "2024-03-20",
      "open": "28.56",
      "high": "28.95",
      "low": "27.81",
      "close": "28.63",
      "volume": "807884"
    },
    {
      "date": "2024-03-21",
      "open": "29.54",
      "high": "30.0816",
      "low": "28.94",
      "close": "28.98",
      "volume": "1470060"
    },
    {
      "date": "2024-03-22",
      "open": "29.00",
      "high": "29.81",
      "low": "28.51",
      "close": "29.58",
      "volume": "1569061"
    },
    {
      "date": "2024-03-25",
      "open": "29.43",
      "high": "29.74",
      "low": "28.96",
      "close": "29.39",
      "volume": "765773"
    },
    {
      "date": "2024-03-26",
      "open": "29.85",
      "high": "30.34",
      "low": "28.91",
      "close": "29.76",
      "volume": "1956297"
    },
    {
      "date": "2024-03-27",
      "open": "30.49",
      "high": "31.23",
      "low": "29.62",
      "close": "30.86",
      "volume": "1785083"
    },
    {
      "date": "2024-03-28",
      "open": "30.78",
      "high": "31.2175",
      "low": "30.37",
      "close": "30.92",
      "volume": "2004455"
    },
    {
      "date": "2024-04-01",
      "open": "30.99",
      "high": "31.00",
      "low": "29.66",
      "close": "29.98",
      "volume": "1100655"
    },
    {
      "date": "2024-04-02",
      "open": "29.88",
      "high": "29.88",
      "low": "28.59",
      "close": "28.80",
      "volume": "1840715"
    },
    {
      "date": "2024-04-03",
      "open": "29.01",
      "high": "29.33",
      "low": "28.28",
      "close": "29.23",
      "volume": "1605692"
    },
    {
      "date": "2024-04-04",
      "open": "29.47",
      "high": "29.65",
      "low": "28.11",
      "close": "28.15",
      "volume": "1413933"
    },
    {
      "date": "2024-04-05",
      "open": "27.895",
      "high": "28.77",
      "low": "27.73",
      "close": "28.10",
      "volume": "1210461"
    },
    {
      "date": "2024-04-08",
      "open": "28.39",
      "high": "28.73",
      "low": "27.86",
      "close": "28.27",
      "volume": "1037260"
    },
    {
      "date": "2024-04-09",
      "open": "28.27",
      "high": "28.65",
      "low": "27.91",
      "close": "28.43",
      "volume": "990449"
    },
    {
      "date": "2024-04-10",
      "open": "27.29",
      "high": "27.51",
      "low": "26.73",
      "close": "27.33",
      "volume": "1628706"
    },
    {
      "date": "2024-04-11",
      "open": "27.70",
      "high": "28.76",
      "low": "26.86",
      "close": "28.36",
      "volume": "1602553"
    },
    {
      "date": "2024-04-12",
      "open": "27.92",
      "high": "28.13",
      "low": "26.37",
      "close": "26.83",
      "volume": "1888372"
    },
    {
      "date": "2024-04-15",
      "open": "26.68",
      "high": "26.70",
      "low": "25.70",
      "close": "25.77",
      "volume": "1899139"
    },
    {
      "date": "2024-04-16",
      "open": "25.39",
      "high": "25.91",
      "low": "25.20",
      "close": "25.24",
      "volume": "1039617"
    },
    {
      "date": "2024-04-17",
      "open": "25.54",
      "high": "25.66",
      "low": "24.80",
      "close": "24.98",
      "volume": "1722790"
    },
    {
      "date": "2024-04-18",
      "open": "24.85",
      "high": "25.52",
      "low": "24.77",
      "close": "24.95",
      "volume": "2225068"
    },
    {
      "date": "2024-04-19",
      "open": "24.88",
      "high": "25.355",
      "low": "24.27",
      "close": "24.74",
      "volume": "2298719"
    },
    {
      "date": "2024-04-22",
      "open": "24.99",
      "high": "25.52",
      "low": "24.135",
      "close": "25.07",
      "volume": "2123116"
    },
    {
      "date": "2024-04-23",
      "open": "25.08",
      "high": "26.2629",
      "low": "25.08",
      "close": "25.46",
      "volume": "1223615"
    },
    {
      "date": "2024-04-24",
      "open": "25.37",
      "high": "25.78",
      "low": "24.44",
      "close": "25.03",
      "volume": "1540280"
    },
    {
      "date": "2024-04-25",
      "open": "24.42",
      "high": "24.505",
      "low": "23.68",
      "close": "24.33",
      "volume": "1759684"
    },
    {
      "date": "2024-04-26",
      "open": "24.48",
      "high": "24.99",
      "low": "24.32",
      "close": "24.88",
      "volume": "1049219"
    },
    {
      "date": "2024-04-29",
      "open": "25.12",
      "high": "25.64",
      "low": "25.01",
      "close": "25.47",
      "volume": "1161619"
    },
    {
      "date": "2024-04-30",
      "open": "25.22",
      "high": "26.05",
      "low": "24.95",
      "close": "25.62",
      "volume": "1589236"
    },
    {
      "date": "2024-05-01",
      "open": "25.85",
      "high": "28.20",
      "low": "25.83",
      "close": "27.03",
      "volume": "2283562"
    },
    {
      "date": "2024-05-02",
      "open": "27.60",
      "high": "27.87",
      "low": "26.59",
      "close": "27.74",
      "volume": "1201763"
    },
    {
      "date": "2024-05-03",
      "open": "28.45",
      "high": "28.78",
      "low": "27.17",
      "close": "27.83",
      "volume": "1677282"
    },
    {
      "date": "2024-05-06",
      "open": "28.13",
      "high": "28.28",
      "low": "27.55",
      "close": "28.09",
      "volume": "839493"
    },
    {
      "date": "2024-05-07",
      "open": "27.77",
      "high": "28.09",
      "low": "27.16",
      "close": "27.79",
      "volume": "941795"
    },
    {
      "date": "2024-05-08",
      "open": "27.39",
      "high": "27.91",
      "low": "27.20",
      "close": "27.70",
      "volume": "732570"
    },
    {
      "date": "2024-05-09",
      "open": "27.67",
      "high": "28.755",
      "low": "27.38",
      "close": "28.73",
      "volume": "969182"
    },
    {
      "date": "2024-05-10",
      "open": "28.92",
      "high": "29.16",
      "low": "27.895",
      "close": "29.10",
      "volume": "1661108"
    },
    {
      "date": "2024-05-13",
      "open": "29.28",
      "high": "29.615",
      "low": "28.21",
      "close": "28.50",
      "volume": "1875002"
    },
    {
      "date": "2024-05-14",
      "open": "29.20",
      "high": "29.335",
      "low": "28.36",
      "close": "28.95",
      "volume": "1024852"
    },
    {
      "date": "2024-05-15",
      "open": "29.87",
      "high": "30.48",
      "low": "29.54",
      "close": "29.97",
      "volume": "1442425"
    },
    {
      "date": "2024-05-16",
      "open": "30.27",
      "high": "31.155",
      "low": "29.95",
      "close": "31.04",
      "volume": "2156881"
    },
    {
      "date": "2024-05-17",
      "open": "30.77",
      "high": "30.77",
      "low": "29.59",
      "close": "30.09",
      "volume": "2247140"
    },
    {
      "date": "2024-05-20",
      "open": "30.05",
      "high": "30.33",
      "low": "29.47",
      "close": "29.52",
      "volume": "1515924"
    },
    {
      "date": "2024-05-21",
      "open": "29.27",
      "high": "29.88",
      "low": "28.79",
      "close": "29.28",
      "volume": "2419205"
    },
    {
      "date": "2024-05-22",
      "open": "29.20",
      "high": "29.50",
      "low": "28.80",
      "close": "29.27",
      "volume": "992715"
    },
    {
      "date": "2024-05-23",
      "open": "29.41",
      "high": "29.5142",
      "low": "27.49",
      "close": "27.76",
      "volume": "1856313"
    },
    {
      "date": "2024-05-24",
      "open": "27.95",
      "high": "28.28",
      "low": "27.50",
      "close": "27.94",
      "volume": "980432"
    },
    {
      "date": "2024-05-28",
      "open": "28.30",
      "high": "28.48",
      "low": "27.30",
      "close": "27.82",
      "volume": "1995909"
    },
    {
      "date": "2024-05-29",
      "open": "27.30",
      "high": "27.81",
      "low": "27.14",
      "close": "27.61",
      "volume": "2519047"
    },
    {
      "date": "2024-05-30",
      "open": "28.06",
      "high": "29.18",
      "low": "27.89",
      "close": "28.85",
      "volume": "1543488"
    },
    {
      "date": "2024-05-31",
      "open": "29.00",
      "high": "29.595",
      "low": "27.77",
      "close": "28.01",
      "volume": "1547905"
    },
    {
      "date": "2024-06-03",
      "open": "28.88",
      "high": "29.71",
      "low": "28.20",
      "close": "28.98",
      "volume": "1577902"
    },
    {
      "date": "2024-06-04",
      "open": "31.32",
      "high": "31.435",
      "low": "26.79",
      "close": "27.13",
      "volume": "4176210"
    },
    {
      "date": "2024-06-05",
      "open": "27.26",
      "high": "28.33",
      "low": "26.85",
      "close": "28.00",
      "volume": "1567560"
    },
    {
      "date": "2024-06-06",
      "open": "27.81",
      "high": "27.95",
      "low": "26.785",
      "close": "27.12",
      "volume": "1366159"
    },
    {
      "date": "2024-06-07",
      "open": "26.72",
      "high": "27.61",
      "low": "26.5866",
      "close": "27.05",
      "volume": "1150815"
    },
    {
      "date": "2024-06-10",
      "open": "26.75",
      "high": "28.22",
      "low": "26.53",
      "close": "27.83",
      "volume": "1132238"
    },
    {
      "date": "2024-06-11",
      "open": "27.50",
      "high": "27.78",
      "low": "27.10",
      "close": "27.48",
      "volume": "1484810"
    },
    {
      "date": "2024-06-12",
      "open": "28.68",
      "high": "29.165",
      "low": "27.79",
      "close": "28.68",
      "volume": "1265560"
    },
    {
      "date": "2024-06-13",
      "open": "28.58",
      "high": "29.34",
      "low": "28.42",
      "close": "29.00",
      "volume": "1334508"
    },
    {
      "date": "2024-06-14",
      "open": "28.43",
      "high": "28.55",
      "low": "27.47",
      "close": "27.86",
      "volume": "1132079"
    },
    {
      "date": "2024-06-17",
      "open": "27.79",
      "high": "28.26",
      "low": "27.11",
      "close": "27.23",
      "volume": "1498886"
    },
    {
      "date": "2024-06-18",
      "open": "27.26",
      "high": "27.76",
      "low": "26.23",
      "close": "27.61",
      "volume": "1376177"
    },
    {
      "date": "2024-06-20",
      "open": "27.36",
      "high": "27.59",
      "low": "26.89",
      "close": "27.05",
      "volume": "2204651"
    },
    {
      "date": "2024-06-21",
      "open": "26.99",
      "high": "27.47",
      "low": "26.50",
      "close": "27.36",
      "volume": "3628691"
    },
    {
      "date": "2024-06-24",
      "open": "24.28",
      "high": "24.72",
      "low": "21.62",
      "close": "23.00",
      "volume": "13647130"
    },
    {
      "date": "2024-06-25",
      "open": "23.17",
      "high": "24.13",
      "low": "22.39",
      "close": "23.38",
      "volume": "4172175"
    },
    {
      "date": "2024-06-26",
      "open": "23.26",
      "high": "24.40",
      "low": "23.105",
      "close": "23.56",
      "volume": "2677012"
    },
    {
      "date": "2024-06-27",
      "open": "23.55",
      "high": "25.26",
      "low": "23.22",
      "close": "25.20",
      "volume": "3082860"
    },
    {
      "date": "2024-06-28",
      "open": "25.48",
      "high": "26.00",
      "low": "24.66",
      "close": "25.33",
      "volume": "7407595"
    },
    {
      "date": "2024-07-01",
      "open": "25.50",
      "high": "26.10",
      "low": "24.99",
      "close": "25.20",
      "volume": "1582676"
    },
    {
      "date": "2024-07-02",
      "open": "25.20",
      "high": "25.71",
      "low": "24.90",
      "close": "24.91",
      "volume": "1905366"
    },
    {
      "date": "2024-07-03",
      "open": "25.02",
      "high": "25.48",
      "low": "24.71",
      "close": "25.00",
      "volume": "1017501"
    },
    {
      "date": "2024-07-05",
      "open": "24.83",
      "high": "25.93",
      "low": "24.60",
      "close": "25.76",
      "volume": "1075580"
    },
    {
      "date": "2024-07-08",
      "open": "26.13",
      "high": "26.79",
      "low": "25.55",
      "close": "26.14",
      "volume": "1341413"
    },
    {
      "date": "2024-07-09",
      "open": "26.24",
      "high": "26.29",
      "low": "25.45",
      "close": "25.70",
      "volume": "1232208"
    },
    {
      "date": "2024-07-10",
      "open": "25.85",
      "high": "26.58",
      "low": "25.22",
      "close": "26.55",
      "volume": "1115640"
    },
    {
      "date": "2024-07-11",
      "open": "27.66",
      "high": "27.73",
      "low": "26.735",
      "close": "26.89",
      "volume": "1469906"
    },
    {
      "date": "2024-07-12",
      "open": "27.27",
      "high": "27.99",
      "low": "26.47",
      "close": "27.12",
      "volume": "1628763"
    },
    {
      "date": "2024-07-15",
      "open": "27.20",
      "high": "28.18",
      "low": "26.86",
      "close": "27.84",
      "volume": "1406715"
    },
    {
      "date": "2024-07-16",
      "open": "28.24",
      "high": "29.33",
      "low": "27.97",
      "close": "29.25",
      "volume": "1734495"
    },
    {
      "date": "2024-07-17",
      "open": "28.41",
      "high": "29.49",
      "low": "27.45",
      "close": "27.99",
      "volume": "1768809"
    },
    {
      "date": "2024-07-18",
      "open": "27.96",
      "high": "28.09",
      "low": "25.60",
      "close": "25.93",
      "volume": "2206157"
    },
    {
      "date": "2024-07-19",
      "open": "26.10",
      "high": "26.59",
      "low": "25.87",
      "close": "26.19",
      "volume": "1021039"
    },
    {
      "date": "2024-07-22",
      "open": "26.54",
      "high": "26.85",
      "low": "25.882",
      "close": "26.67",
      "volume": "1236456"
    },
    {
      "date": "2024-07-23",
      "open": "26.23",
      "high": "27.93",
      "low": "26.20",
      "close": "27.49",
      "volume": "1229079"
    },
    {
      "date": "2024-07-24",
      "open": "27.17",
      "high": "27.61",
      "low": "26.32",
      "close": "26.36",
      "volume": "941538"
    },
    {
      "date": "2024-07-25",
      "open": "26.43",
      "high": "27.34",
      "low": "26.20",
      "close": "26.70",
      "volume": "1085099"
    },
    {
      "date": "2024-07-26",
      "open": "27.40",
      "high": "27.84",
      "low": "26.61",
      "close": "27.05",
      "volume": "885929"
    },
    {
      "date": "2024-07-29",
      "open": "27.08",
      "high": "27.12",
      "low": "26.02",
      "close": "26.27",
      "volume": "820024"
    },
    {
      "date": "2024-07-30",
      "open": "26.37",
      "high": "26.5895",
      "low": "25.82",
      "close": "25.94",
      "volume": "1467869"
    },
    {
      "date": "2024-07-31",
      "open": "26.07",
      "high": "27.27",
      "low": "25.70",
      "close": "25.95",
      "volume": "1413401"
    },
    {
      "date": "2024-08-01",
      "open": "25.92",
      "high": "26.375",
      "low": "25.31",
      "close": "26.18",
      "volume": "1568868"
    },
    {
      "date": "2024-08-02",
      "open": "24.441",
      "high": "26.48",
      "low": "24.22",
      "close": "26.18",
      "volume": "1415727"
    },
    {
      "date": "2024-08-05",
      "open": "24.15",
      "high": "25.75",
      "low": "24.12",
      "close": "25.50",
      "volume": "1782345"
    },
    {
      "date": "2024-08-06",
      "open": "25.73",
      "high": "25.73",
      "low": "24.745",
      "close": "24.87",
      "volume": "1695080"
    },
    {
      "date": "2024-08-07",
      "open": "25.45",
      "high": "25.45",
      "low": "23.92",
      "close": "23.92",
      "volume": "1523554"
    },
    {
      "date": "2024-08-08",
      "open": "24.01",
      "high": "24.93",
      "low": "23.82",
      "close": "24.48",
      "volume": "1029274"
    },
    {
      "date": "2024-08-09",
      "open": "24.44",
      "high": "24.72",
      "low": "24.05",
      "close": "24.43",
      "volume": "777038"
    },
    {
      "date": "2024-08-12",
      "open": "24.43",
      "high": "24.46",
      "low": "23.85",
      "close": "24.06",
      "volume": "864278"
    },
    {
      "date": "2024-08-13",
      "open": "24.16",
      "high": "24.33",
      "low": "23.71",
      "close": "23.91",
      "volume": "1536457"
    },
    {
      "date": "2024-08-14",
      "open": "23.91",
      "high": "24.59",
      "low": "23.40",
      "close": "24.25",
      "volume": "1862456"
    },
    {
      "date": "2024-08-15",
      "open": "24.84",
      "high": "25.19",
      "low": "24.23",
      "close": "24.96",
      "volume": "983994"
    },
    {
      "date": "2024-08-16",
      "open": "24.83",
      "high": "25.06",
      "low": "24.32",
      "close": "24.40",
      "volume": "1073154"
    },
    {
      "date": "2024-08-19",
      "open": "24.30",
      "high": "25.30",
      "low": "23.83",
      "close": "25.17",
      "volume": "1382040"
    },
    {
      "date": "2024-08-20",
      "open": "24.90",
      "high": "25.85",
      "low": "24.90",
      "close": "25.66",
      "volume": "999622"
    },
    {
      "date": "2024-08-21",
      "open": "25.60",
      "high": "26.00",
      "low": "24.83",
      "close": "25.56",
      "volume": "1519139"
    },
    {
      "date": "2024-08-22",
      "open": "25.75",
      "high": "25.80",
      "low": "24.85",
      "close": "24.89",
      "volume": "752284"
    },
    {
      "date": "2024-08-23",
      "open": "25.05",
      "high": "25.67",
      "low": "24.63",
      "close": "25.31",
      "volume": "911659"
    },
    {
      "date": "2024-08-26",
      "open": "25.56",
      "high": "26.26",
      "low": "25.335",
      "close": "25.90",
      "volume": "820166"
    },
    {
      "date": "2024-08-27",
      "open": "25.89",
      "high": "26.17",
      "low": "24.83",
      "close": "24.98",
      "volume": "1192520"
    },
    {
      "date": "2024-08-28",
      "open": "24.97",
      "high": "25.31",
      "low": "24.78",
      "close": "24.90",
      "volume": "1507720"
    },
    {
      "date": "2024-08-29",
      "open": "25.10",
      "high": "25.58",
      "low": "24.52",
      "close": "24.62",
      "volume": "2003327"
    },
    {
      "date": "2024-08-30",
      "open": "26.00",
      "high": "28.2599",
      "low": "25.85",
      "close": "27.85",
      "volume": "9112108"
    },
    {
      "date": "2024-09-03",
      "open": "28.30",
      "high": "30.95",
      "low": "27.80",
      "close": "28.74",
      "volume": "6265907"
    },
    {
      "date": "2024-09-04",
      "open": "28.97",
      "high": "30.77",
      "low": "28.69",
      "close": "30.67",
      "volume": "3404654"
    },
    {
      "date": "2024-09-05",
      "open": "30.96",
      "high": "32.06",
      "low": "30.46",
      "close": "31.30",
      "volume": "3502299"
    },
    {
      "date": "2024-09-06",
      "open": "31.38",
      "high": "32.0499",
      "low": "29.72",
      "close": "30.70",
      "volume": "2202262"
    },
    {
      "date": "2024-09-09",
      "open": "30.81",
      "high": "31.14",
      "low": "30.02",
      "close": "30.70",
      "volume": "1757060"
    },
    {
      "date": "2024-09-10",
      "open": "30.85",
      "high": "30.87",
      "low": "29.60",
      "close": "29.99",
      "volume": "1421327"
    },
    {
      "date": "2024-09-11",
      "open": "29.13",
      "high": "29.52",
      "low": "27.89",
      "close": "27.99",
      "volume": "2737402"
    },
    {
      "date": "2024-09-12",
      "open": "27.81",
      "high": "28.13",
      "low": "26.92",
      "close": "26.95",
      "volume": "2034140"
    },
    {
      "date": "2024-09-13",
      "open": "27.11",
      "high": "27.315",
      "low": "25.92",
      "close": "26.18",
      "volume": "4583928"
    },
    {
      "date": "2024-09-16",
      "open": "26.07",
      "high": "26.9399",
      "low": "25.92",
      "close": "26.19",
      "volume": "2226418"
    },
    {
      "date": "2024-09-17",
      "open": "26.95",
      "high": "27.68",
      "low": "26.25",
      "close": "26.73",
      "volume": "3946349"
    },
    {
      "date": "2024-09-18",
      "open": "26.44",
      "high": "26.835",
      "low": "25.80",
      "close": "25.96",
      "volume": "1657526"
    },
    {
      "date": "2024-09-19",
      "open": "26.46",
      "high": "27.44",
      "low": "26.22",
      "close": "26.83",
      "volume": "2050134"
    },
    {
      "date": "2024-09-20",
      "open": "26.83",
      "high": "27.03",
      "low": "26.15",
      "close": "26.74",
      "volume": "2331863"
    },
    {
      "date": "2024-09-23",
      "open": "26.60",
      "high": "26.725",
      "low": "25.34",
      "close": "25.40",
      "volume": "1740628"
    },
    {
      "date": "2024-09-24",
      "open": "25.47",
      "high": "25.685",
      "low": "23.86",
      "close": "24.86",
      "volume": "4031279"
    },
    {
      "date": "2024-09-25",
      "open": "24.79",
      "high": "24.99",
      "low": "24.23",
      "close": "24.51",
      "volume": "1334280"
    },
    {
      "date": "2024-09-26",
      "open": "24.73",
      "high": "24.88",
      "low": "24.17",
      "close": "24.48",
      "volume": "1969609"
    },
    {
      "date": "2024-09-27",
      "open": "24.93",
      "high": "25.44",
      "low": "24.43",
      "close": "24.94",
      "volume": "1836734"
    },
    {
      "date": "2024-09-30",
      "open": "24.79",
      "high": "26.15",
      "low": "24.79",
      "close": "25.46",
      "volume": "1594637"
    },
    {
      "date": "2024-10-01",
      "open": "25.44",
      "high": "25.79",
      "low": "24.43",
      "close": "24.80",
      "volume": "2014501"
    },
    {
      "date": "2024-10-02",
      "open": "24.66",
      "high": "25.34",
      "low": "24.29",
      "close": "25.08",
      "volume": "1661252"
    },
    {
      "date": "2024-10-03",
      "open": "24.78",
      "high": "25.795",
      "low": "24.30",
      "close": "25.63",
      "volume": "2359420"
    },
    {
      "date": "2024-10-04",
      "open": "25.81",
      "high": "26.05",
      "low": "25.1204",
      "close": "25.23",
      "volume": "1428589"
    },
    {
      "date": "2024-10-07",
      "open": "25.09",
      "high": "25.5399",
      "low": "24.69",
      "close": "24.84",
      "volume": "1305442"
    },
    {
      "date": "2024-10-08",
      "open": "24.77",
      "high": "25.14",
      "low": "24.56",
      "close": "24.73",
      "volume": "1337373"
    },
    {
      "date": "2024-10-09",
      "open": "24.68",
      "high": "24.875",
      "low": "23.325",
      "close": "23.38",
      "volume": "2635973"
    },
    {
      "date": "2024-10-10",
      "open": "23.10",
      "high": "25.05",
      "low": "22.75",
      "close": "24.96",
      "volume": "2341741"
    },
    {
      "date": "2024-10-11",
      "open": "24.96",
      "high": "25.91",
      "low": "24.6044",
      "close": "25.90",
      "volume": "1659573"
    },
    {
      "date": "2024-10-14",
      "open": "25.69",
      "high": "26.46",
      "low": "25.685",
      "close": "25.78",
      "volume": "1743211"
    },
    {
      "date": "2024-10-15",
      "open": "25.80",
      "high": "26.24",
      "low": "25.16",
      "close": "25.38",
      "volume": "2295477"
    },
    {
      "date": "2024-10-16",
      "open": "25.62",
      "high": "26.78",
      "low": "25.62",
      "close": "26.34",
      "volume": "1837902"
    },
    {
      "date": "2024-10-17",
      "open": "26.01",
      "high": "26.41",
      "low": "25.86",
      "close": "26.19",
      "volume": "998618"
    },
    {
      "date": "2024-10-18",
      "open": "26.21",
      "high": "26.66",
      "low": "25.885",
      "close": "26.02",
      "volume": "1052651"
    },
    {
      "date": "2024-10-21",
      "open": "25.71",
      "high": "26.10",
      "low": "25.02",
      "close": "25.16",
      "volume": "1377660"
    },
    {
      "date": "2024-10-22",
      "open": "25.02",
      "high": "25.21",
      "low": "24.76",
      "close": "24.94",
      "volume": "848458"
    },
    {
      "date": "2024-10-23",
      "open": "24.93",
      "high": "25.19",
      "low": "24.20",
      "close": "24.45",
      "volume": "1039015"
    },
    {
      "date": "2024-10-24",
      "open": "24.56",
      "high": "24.81",
      "low": "24.12",
      "close": "24.17",
      "volume": "1675645"
    },
    {
      "date": "2024-10-25",
      "open": "24.17",
      "high": "24.90",
      "low": "23.76",
      "close": "23.84",
      "volume": "1272460"
    },
    {
      "date": "2024-10-28",
      "open": "24.07",
      "high": "24.85",
      "low": "23.915",
      "close": "24.44",
      "volume": "1723245"
    },
    {
      "date": "2024-10-29",
      "open": "24.17",
      "high": "24.68",
      "low": "24.12",
      "close": "24.50",
      "volume": "1132573"
    },
    {
      "date": "2024-10-30",
      "open": "24.23",
      "high": "24.675",
      "low": "23.775",
      "close": "23.79",
      "volume": "1098667"
    },
    {
      "date": "2024-10-31",
      "open": "23.80",
      "high": "24.53",
      "low": "23.39",
      "close": "23.41",
      "volume": "1316669"
    },
    {
      "date": "2024-11-01",
      "open": "23.51",
      "high": "25.64",
      "low": "23.35",
      "close": "25.48",
      "volume": "1979732"
    },
    {
      "date": "2024-11-04",
      "open": "25.00",
      "high": "25.81",
      "low": "24.39",
      "close": "25.20",
      "volume": "1256078"
    },
    {
      "date": "2024-11-05",
      "open": "25.01",
      "high": "25.55",
      "low": "24.46",
      "close": "25.52",
      "volume": "1178327"
    },
    {
      "date": "2024-11-06",
      "open": "26.38",
      "high": "26.60",
      "low": "25.52",
      "close": "25.61",
      "volume": "1974609"
    },
    {
      "date": "2024-11-07",
      "open": "25.57",
      "high": "26.15",
      "low": "25.34",
      "close": "25.88",
      "volume": "1250479"
    },
    {
      "date": "2024-11-08",
      "open": "25.80",
      "high": "27.27",
      "low": "25.57",
      "close": "27.09",
      "volume": "1733179"
    },
    {
      "date": "2024-11-11",
      "open": "27.51",
      "high": "27.57",
      "low": "26.08",
      "close": "26.12",
      "volume": "2012365"
    },
    {
      "date": "2024-11-12",
      "open": "26.16",
      "high": "26.6199",
      "low": "24.09",
      "close": "24.62",
      "volume": "2425549"
    },
    {
      "date": "2024-11-13",
      "open": "24.92",
      "high": "26.00",
      "low": "24.66",
      "close": "24.79",
      "volume": "1834326"
    },
    {
      "date": "2024-11-14",
      "open": "24.79",
      "high": "25.79",
      "low": "24.00",
      "close": "24.11",
      "volume": "1925736"
    },
    {
      "date": "2024-11-15",
      "open": "24.30",
      "high": "24.30",
      "low": "22.92",
      "close": "23.72",
      "volume": "2781590"
    },
    {
      "date": "2024-11-18",
      "open": "23.32",
      "high": "24.25",
      "low": "22.10",
      "close": "22.35",
      "volume": "3187964"
    },
    {
      "date": "2024-11-19",
      "open": "22.265",
      "high": "22.94",
      "low": "21.72",
      "close": "22.54",
      "volume": "2148572"
    },
    {
      "date": "2024-11-20",
      "open": "22.42",
      "high": "23.16",
      "low": "22.05",
      "close": "23.04",
      "volume": "1395914"
    },
    {
      "date": "2024-11-21",
      "open": "23.04",
      "high": "23.63",
      "low": "22.82",
      "close": "23.24",
      "volume": "2069373"
    },
    {
      "date": "2024-11-22",
      "open": "23.13",
      "high": "23.65",
      "low": "22.47",
      "close": "23.42",
      "volume": "2088438"
    },
    {
      "date": "2024-11-25",
      "open": "28.81",
      "high": "30.51",
      "low": "26.86",
      "close": "27.19",
      "volume": "14615080"
    },
    {
      "date": "2024-11-26",
      "open": "26.93",
      "high": "27.8774",
      "low": "25.52",
      "close": "26.44",
      "volume": "4317413"
    },
    {
      "date": "2024-11-27",
      "open": "26.53",
      "high": "28.20",
      "low": "26.25",
      "close": "27.49",
      "volume": "2491761"
    },
    {
      "date": "2024-11-29",
      "open": "27.84",
      "high": "28.04",
      "low": "27.08",
      "close": "27.09",
      "volume": "1120516"
    },
    {
      "date": "2024-12-02",
      "open": "26.86",
      "high": "27.17",
      "low": "26.15",
      "close": "26.60",
      "volume": "1347121"
    },
    {
      "date": "2024-12-03",
      "open": "26.42",
      "high": "27.08",
      "low": "26.32",
      "close": "26.58",
      "volume": "1777756"
    },
    {
      "date": "2024-12-04",
      "open": "26.42",
      "high": "27.80",
      "low": "26.30",
      "close": "27.10",
      "volume": "1653079"
    },
    {
      "date": "2024-12-05",
      "open": "26.86",
      "high": "27.2282",
      "low": "26.36",
      "close": "26.66",
      "volume": "1155433"
    },
    {
      "date": "2024-12-06",
      "open": "26.96",
      "high": "29.30",
      "low": "26.55",
      "close": "28.79",
      "volume": "2922656"
    },
    {
      "date": "2024-12-09",
      "open": "28.64",
      "high": "29.54",
      "low": "28.36",
      "close": "29.50",
      "volume": "1600431"
    },
    {
      "date": "2024-12-10",
      "open": "29.66",
      "high": "29.99",
      "low": "28.61",
      "close": "29.04",
      "volume": "1556692"
    },
    {
      "date": "2024-12-11",
      "open": "29.31",
      "high": "29.705",
      "low": "28.94",
      "close": "28.98",
      "volume": "1251297"
    },
    {
      "date": "2024-12-12",
      "open": "28.73",
      "high": "29.17",
      "low": "27.45",
      "close": "27.67",
      "volume": "1851591"
    },
    {
      "date": "2024-12-13",
      "open": "27.68",
      "high": "28.28",
      "low": "27.0001",
      "close": "27.49",
      "volume": "1482601"
    },
    {
      "date": "2024-12-16",
      "open": "27.69",
      "high": "28.18",
      "low": "27.42",
      "close": "27.71",
      "volume": "1869132"
    },
    {
      "date": "2024-12-17",
      "open": "27.43",
      "high": "27.975",
      "low": "27.17",
      "close": "27.82",
      "volume": "1526287"
    },
    {
      "date": "2024-12-18",
      "open": "27.88",
      "high": "28.15",
      "low": "25.51",
      "close": "25.98",
      "volume": "2746793"
    },
    {
      "date": "2024-12-19",
      "open": "26.08",
      "high": "26.605",
      "low": "25.34",
      "close": "26.21",
      "volume": "2465541"
    },
    {
      "date": "2024-12-20",
      "open": "26.04",
      "high": "26.90",
      "low": "26.02",
      "close": "26.49",
      "volume": "4196359"
    },
    {
      "date": "2024-12-23",
      "open": "26.75",
      "high": "27.79",
      "low": "26.55",
      "close": "27.77",
      "volume": "1475364"
    },
    {
      "date": "2024-12-24",
      "open": "27.76",
      "high": "28.585",
      "low": "27.56",
      "close": "28.53",
      "volume": "939010"
    },
    {
      "date": "2024-12-26",
      "open": "28.18",
      "high": "28.84",
      "low": "27.78",
      "close": "28.39",
      "volume": "1025591"
    },
    {
      "date": "2024-12-27",
      "open": "28.17",
      "high": "28.82",
      "low": "27.60",
      "close": "27.99",
      "volume": "1250890"
    },
    {
      "date": "2024-12-30",
      "open": "27.90",
      "high": "27.99",
      "low": "27.23",
      "close": "27.32",
      "volume": "1086779"
    },
    {
      "date": "2024-12-31",
      "open": "27.50",
      "high": "27.8899",
      "low": "27.32",
      "close": "27.44",
      "volume": "881653"
    },
    {
      "date": "2025-01-02",
      "open": "27.79",
      "high": "29.00",
      "low": "27.53",
      "close": "28.20",
      "volume": "1396534"
    },
    {
      "date": "2025-01-03",
      "open": "28.16",
      "high": "28.56",
      "low": "27.79",
      "close": "28.12",
      "volume": "1281657"
    },
    {
      "date": "2025-01-06",
      "open": "28.11",
      "high": "28.44",
      "low": "27.86",
      "close": "28.26",
      "volume": "1330021"
    },
    {
      "date": "2025-01-07",
      "open": "28.39",
      "high": "28.966",
      "low": "28.17",
      "close": "28.85",
      "volume": "1461483"
    },
    {
      "date": "2025-01-08",
      "open": "28.66",
      "high": "29.50",
      "low": "28.2502",
      "close": "29.45",
      "volume": "1662206"
    },
    {
      "date": "2025-01-10",
      "open": "28.63",
      "high": "29.68",
      "low": "28.445",
      "close": "29.08",
      "volume": "2053797"
    },
    {
      "date": "2025-01-13",
      "open": "28.98",
      "high": "34.25",
      "low": "28.10",
      "close": "33.73",
      "volume": "10113380"
    },
    {
      "date": "2025-01-14",
      "open": "33.73",
      "high": "36.17",
      "low": "33.55",
      "close": "35.605",
      "volume": "7638542"
    },
    {
      "date": "2025-01-15",
      "open": "35.75",
      "high": "36.24",
      "low": "34.56",
      "close": "35.00",
      "volume": "4127681"
    },
    {
      "date": "2025-01-16",
      "open": "35.19",
      "high": "35.20",
      "low": "33.73",
      "close": "34.11",
      "volume": "2841792"
    },
    {
      "date": "2025-01-17",
      "open": "34.50",
      "high": "34.90",
      "low": "33.76",
      "close": "33.79",
      "volume": "2877224"
    },
    {
      "date": "2025-01-21",
      "open": "34.01",
      "high": "36.2948",
      "low": "34.01",
      "close": "36.08",
      "volume": "3739715"
    },
    {
      "date": "2025-01-22",
      "open": "36.13",
      "high": "36.7199",
      "low": "35.31",
      "close": "35.84",
      "volume": "1827739"
    },
    {
      "date": "2025-01-23",
      "open": "35.54",
      "high": "37.48",
      "low": "35.31",
      "close": "37.09",
      "volume": "1403040"
    },
    {
      "date": "2025-01-24",
      "open": "36.88",
      "high": "37.61",
      "low": "36.40",
      "close": "37.59",
      "volume": "1730135"
    },
    {
      "date": "2025-01-27",
      "open": "37.50",
      "high": "37.755",
      "low": "36.25",
      "close": "36.67",
      "volume": "1568009"
    },
    {
      "date": "2025-01-28",
      "open": "36.71",
      "high": "36.75",
      "low": "35.74",
      "close": "36.31",
      "volume": "2763102"
    },
    {
      "date": "2025-01-29",
      "open": "36.23",
      "high": "36.885",
      "low": "35.80",
      "close": "36.46",
      "volume": "3128765"
    },
    {
      "date": "2025-01-30",
      "open": "36.42",
      "high": "36.9898",
      "low": "35.415",
      "close": "35.97",
      "volume": "2246515"
    },
    {
      "date": "2025-01-31",
      "open": "35.83",
      "high": "36.50",
      "low": "34.00",
      "close": "34.21",
      "volume": "3032195"
    },
    {
      "date": "2025-02-03",
      "open": "33.73",
      "high": "33.80",
      "low": "31.00",
      "close": "31.03",
      "volume": "5112407"
    },
    {
      "date": "2025-02-04",
      "open": "31.18",
      "high": "33.16",
      "low": "30.84",
      "close": "32.98",
      "volume": "3109971"
    },
    {
      "date": "2025-02-05",
      "open": "33.14",
      "high": "34.20",
      "low": "32.66",
      "close": "33.54",
      "volume": "2375086"
    },
    {
      "date": "2025-02-06",
      "open": "33.83",
      "high": "33.94",
      "low": "32.59",
      "close": "32.70",
      "volume": "1742806"
    },
    {
      "date": "2025-02-07",
      "open": "32.55",
      "high": "32.85",
      "low": "31.76",
      "close": "31.85",
      "volume": "1527250"
    },
    {
      "date": "2025-02-10",
      "open": "31.92",
      "high": "32.99",
      "low": "31.68",
      "close": "31.76",
      "volume": "1681684"
    },
    {
      "date": "2025-02-11",
      "open": "31.56",
      "high": "32.1056",
      "low": "31.02",
      "close": "31.12",
      "volume": "1645133"
    },
    {
      "date": "2025-02-12",
      "open": "30.50",
      "high": "32.01",
      "low": "30.50",
      "close": "31.95",
      "volume": "1285309"
    },
    {
      "date": "2025-02-13",
      "open": "32.29",
      "high": "32.64",
      "low": "31.22",
      "close": "31.56",
      "volume": "1726224"
    },
    {
      "date": "2025-02-14",
      "open": "31.63",
      "high": "34.99",
      "low": "31.63",
      "close": "34.90",
      "volume": "3374710"
    },
    {
      "date": "2025-02-18",
      "open": "35.00",
      "high": "36.07",
      "low": "33.86",
      "close": "35.49",
      "volume": "4001009"
    },
    {
      "date": "2025-02-19",
      "open": "35.41",
      "high": "36.59",
      "low": "35.41",
      "close": "36.29",
      "volume": "4166191"
    },
    {
      "date": "2025-02-20",
      "open": "39.40",
      "high": "39.47",
      "low": "35.36",
      "close": "36.805",
      "volume": "7246115"
    },
    {
      "date": "2025-02-21",
      "open": "37.94",
      "high": "38.05",
      "low": "36.385",
      "close": "36.85",
      "volume": "2509031"
    },
    {
      "date": "2025-02-24",
      "open": "36.78",
      "high": "37.50",
      "low": "35.53",
      "close": "36.25",
      "volume": "1752381"
    },
    {
      "date": "2025-02-25",
      "open": "34.18",
      "high": "35.46",
      "low": "32.50",
      "close": "34.35",
      "volume": "6773693"
    },
    {
      "date": "2025-02-26",
      "open": "34.73",
      "high": "35.005",
      "low": "33.04",
      "close": "33.45",
      "volume": "8934244"
    },
    {
      "date": "2025-02-27",
      "open": "33.45",
      "high": "35.02",
      "low": "33.36",
      "close": "34.25",
      "volume": "4057854"
    },
    {
      "date": "2025-02-28",
      "open": "33.80",
      "high": "34.985",
      "low": "33.45",
      "close": "34.90",
      "volume": "2514573"
    },
    {
      "date": "2025-03-03",
      "open": "34.54",
      "high": "35.00",
      "low": "32.32",
      "close": "33.01",
      "volume": "3283365"
    },
    {
      "date": "2025-03-04",
      "open": "32.72",
      "high": "33.92",
      "low": "31.69",
      "close": "33.54",
      "volume": "2988965"
    },
    {
      "date": "2025-03-05",
      "open": "33.77",
      "high": "35.20",
      "low": "33.57",
      "close": "34.97",
      "volume": "2390677"
    },
    {
      "date": "2025-03-06",
      "open": "32.50",
      "high": "33.45",
      "low": "31.69",
      "close": "32.23",
      "volume": "5744763"
    },
    {
      "date": "2025-03-07",
      "open": "32.12",
      "high": "32.64",
      "low": "31.22",
      "close": "31.57",
      "volume": "3266247"
    },
    {
      "date": "2025-03-10",
      "open": "31.25",
      "high": "31.69",
      "low": "30.545",
      "close": "31.40",
      "volume": "3430110"
    },
    {
      "date": "2025-03-11",
      "open": "31.38",
      "high": "32.655",
      "low": "31.34",
      "close": "32.34",
      "volume": "3341999"
    },
    {
      "date": "2025-03-12",
      "open": "32.39",
      "high": "33.19",
      "low": "32.39",
      "close": "32.59",
      "volume": "2931843"
    },
    {
      "date": "2025-03-13",
      "open": "32.37",
      "high": "32.82",
      "low": "31.85",
      "close": "32.31",
      "volume": "3401114"
    },
    {
      "date": "2025-03-14",
      "open": "32.59",
      "high": "33.45",
      "low": "32.42",
      "close": "32.97",
      "volume": "1577570"
    },
    {
      "date": "2025-03-17",
      "open": "32.98",
      "high": "33.44",
      "low": "32.33",
      "close": "33.01",
      "volume": "1810810"
    },
    {
      "date": "2025-03-18",
      "open": "31.81",
      "high": "32.65",
      "low": "31.50",
      "close": "32.19",
      "volume": "1942133"
    },
    {
      "date": "2025-03-19",
      "open": "32.24",
      "high": "33.81",
      "low": "32.04",
      "close": "33.75",
      "volume": "2457615"
    },
    {
      "date": "2025-03-20",
      "open": "33.52",
      "high": "34.6095",
      "low": "33.045",
      "close": "33.91",
      "volume": "2383446"
    },
    {
      "date": "2025-03-21",
      "open": "33.39",
      "high": "35.09",
      "low": "33.09",
      "close": "34.77",
      "volume": "3460867"
    },
    {
      "date": "2025-03-24",
      "open": "35.10",
      "high": "37.94",
      "low": "34.80",
      "close": "37.22",
      "volume": "4338928"
    },
    {
      "date": "2025-03-25",
      "open": "37.29",
      "high": "37.57",
      "low": "36.52",
      "close": "36.74",
      "volume": "3293030"
    },
    {
      "date": "2025-03-26",
      "open": "36.74",
      "high": "36.84",
      "low": "35.77",
      "close": "36.10",
      "volume": "1624204"
    },
    {
      "date": "2025-03-27",
      "open": "36.47",
      "high": "37.06",
      "low": "36.03",
      "close": "36.40",
      "volume": "1705973"
    },
    {
      "date": "2025-03-28",
      "open": "35.98",
      "high": "36.40",
      "low": "34.97",
      "close": "35.11",
      "volume": "1191492"
    },
    {
      "date": "2025-03-31",
      "open": "35.24",
      "high": "35.37",
      "low": "33.85",
      "close": "34.57",
      "volume": "2652076"
    },
    {
      "date": "2025-04-01",
      "open": "33.85",
      "high": "34.50",
      "low": "32.84",
      "close": "33.02",
      "volume": "3045379"
    },
    {
      "date": "2025-04-02",
      "open": "32.89",
      "high": "34.74",
      "low": "32.83",
      "close": "34.62",
      "volume": "1967412"
    },
    {
      "date": "2025-04-03",
      "open": "33.30",
      "high": "34.86",
      "low": "33.30",
      "close": "34.07",
      "volume": "2415334"
    },
    {
      "date": "2025-04-04",
      "open": "33.365",
      "high": "33.885",
      "low": "30.86",
      "close": "31.37",
      "volume": "4015230"
    },
    {
      "date": "2025-04-07",
      "open": "29.52",
      "high": "32.29",
      "low": "28.86",
      "close": "30.67",
      "volume": "4063891"
    },
    {
      "date": "2025-04-08",
      "open": "32.08",
      "high": "32.77",
      "low": "29.435",
      "close": "30.14",
      "volume": "3540077"
    },
    {
      "date": "2025-04-09",
      "open": "29.63",
      "high": "33.28",
      "low": "28.325",
      "close": "32.88",
      "volume": "5599506"
    },
    {
      "date": "2025-04-10",
      "open": "32.01",
      "high": "32.88",
      "low": "30.08",
      "close": "32.31",
      "volume": "3502170"
    },
    {
      "date": "2025-04-11",
      "open": "32.28",
      "high": "34.08",
      "low": "31.90",
      "close": "33.91",
      "volume": "2149730"
    },
    {
      "date": "2025-04-14",
      "open": "34.50",
      "high": "35.03",
      "low": "33.5827",
      "close": "34.85",
      "volume": "1855323"
    },
    {
      "date": "2025-04-15",
      "open": "34.58",
      "high": "35.1588",
      "low": "33.84",
      "close": "34.24",
      "volume": "1647445"
    },
    {
      "date": "2025-04-16",
      "open": "34.24",
      "high": "34.49",
      "low": "33.10",
      "close": "33.85",
      "volume": "2438683"
    },
    {
      "date": "2025-04-17",
      "open": "33.54",
      "high": "34.30",
      "low": "33.37",
      "close": "33.87",
      "volume": "1410669"
    },
    {
      "date": "2025-04-21",
      "open": "33.68",
      "high": "34.29",
      "low": "33.21",
      "close": "33.51",
      "volume": "1498928"
    },
    {
      "date": "2025-04-22",
      "open": "34.17",
      "high": "34.52",
      "low": "33.55",
      "close": "34.18",
      "volume": "1721715"
    },
    {
      "date": "2025-04-23",
      "open": "35.30",
      "high": "36.11",
      "low": "34.92",
      "close": "35.23",
      "volume": "3309335"
    },
    {
      "date": "2025-04-24",
      "open": "35.14",
      "high": "35.99",
      "low": "34.71",
      "close": "35.96",
      "volume": "1536736"
    },
    {
      "date": "2025-04-25",
      "open": "35.20",
      "high": "36.35",
      "low": "35.13",
      "close": "36.305",
      "volume": "1287813"
    },
    {
      "date": "2025-04-28",
      "open": "36.45",
      "high": "36.90",
      "low": "34.67",
      "close": "35.89",
      "volume": "3256630"
    },
    {
      "date": "2025-04-29",
      "open": "36.05",
      "high": "37.05",
      "low": "35.67",
      "close": "36.42",
      "volume": "4483007"
    },
    {
      "date": "2025-04-30",
      "open": "38.61",
      "high": "39.54",
      "low": "37.24",
      "close": "38.36",
      "volume": "10839940"
    },
    {
      "date": "2025-05-01",
      "open": "38.29",
      "high": "38.615",
      "low": "36.85",
      "close": "38.40",
      "volume": "4725231"
    },
    {
      "date": "2025-05-02",
      "open": "38.85",
      "high": "39.1599",
      "low": "38.12",
      "close": "38.57",
      "volume": "3168030"
    },
    {
      "date": "2025-05-05",
      "open": "38.73",
      "high": "38.73",
      "low": "37.76",
      "close": "38.22",
      "volume": "2121339"
    },
    {
      "date": "2025-05-06",
      "open": "37.84",
      "high": "38.005",
      "low": "36.21",
      "close": "36.94",
      "volume": "4393298"
    },
    {
      "date": "2025-05-07",
      "open": "36.94",
      "high": "37.025",
      "low": "35.44",
      "close": "35.82",
      "volume": "3728396"
    },
    {
      "date": "2025-05-08",
      "open": "35.625",
      "high": "35.75",
      "low": "33.92",
      "close": "34.85",
      "volume": "5320197"
    },
    {
      "date": "2025-05-09",
      "open": "35.43",
      "high": "35.60",
      "low": "34.15",
      "close": "34.17",
      "volume": "1789087"
    },
    {
      "date": "2025-05-12",
      "open": "34.535",
      "high": "36.11",
      "low": "34.26",
      "close": "35.68",
      "volume": "3253179"
    },
    {
      "date": "2025-05-13",
      "open": "34.725",
      "high": "34.84",
      "low": "33.21",
      "close": "33.26",
      "volume": "6480157"
    },
    {
      "date": "2025-05-14",
      "open": "33.33",
      "high": "34.05",
      "low": "32.90",
      "close": "33.66",
      "volume": "3140835"
    },
    {
      "date": "2025-05-15",
      "open": "33.74",
      "high": "34.015",
      "low": "33.24",
      "close": "33.74",
      "volume": "2199372"
    },
    {
      "date": "2025-05-16",
      "open": "33.82",
      "high": "34.1599",
      "low": "33.57",
      "close": "33.84",
      "volume": "2618489"
    },
    {
      "date": "2025-05-19",
      "open": "33.43",
      "high": "33.8999",
      "low": "32.695",
      "close": "33.69",
      "volume": "2392561"
    },
    {
      "date": "2025-05-20",
      "open": "33.46",
      "high": "34.435",
      "low": "33.03",
      "close": "33.71",
      "volume": "2230285"
    },
    {
      "date": "2025-05-21",
      "open": "33.36",
      "high": "33.68",
      "low": "32.51",
      "close": "32.84",
      "volume": "1674906"
    },
    {
      "date": "2025-05-22",
      "open": "32.72",
      "high": "33.25",
      "low": "32.392",
      "close": "32.97",
      "volume": "1349176"
    },
    {
      "date": "2025-05-23",
      "open": "32.48",
      "high": "33.425",
      "low": "32.30",
      "close": "33.34",
      "volume": "2047184"
    },
    {
      "date": "2025-05-27",
      "open": "33.93",
      "high": "33.93",
      "low": "32.97",
      "close": "33.10",
      "volume": "1573475"
    },
    {
      "date": "2025-05-28",
      "open": "33.14",
      "high": "33.40",
      "low": "32.16",
      "close": "32.26",
      "volume": "2475227"
    },
    {
      "date": "2025-05-29",
      "open": "32.56",
      "high": "33.39",
      "low": "31.77",
      "close": "33.37",
      "volume": "2623256"
    },
    {
      "date": "2025-05-30",
      "open": "33.09",
      "high": "34.73",
      "low": "32.37",
      "close": "34.25",
      "volume": "2965052"
    },
    {
      "date": "2025-06-02",
      "open": "34.52",
      "high": "35.52",
      "low": "34.1303",
      "close": "35.46",
      "volume": "2328658"
    },
    {
      "date": "2025-06-03",
      "open": "35.49",
      "high": "37.87",
      "low": "35.145",
      "close": "37.52",
      "volume": "3079855"
    },
    {
      "date": "2025-06-04",
      "open": "37.74",
      "high": "39.11",
      "low": "37.57",
      "close": "38.02",
      "volume": "3503179"
    },
    {
      "date": "2025-06-05",
      "open": "38.07",
      "high": "38.74",
      "low": "37.69",
      "close": "38.34",
      "volume": "2261141"
    },
    {
      "date": "2025-06-06",
      "open": "38.91",
      "high": "39.67",
      "low": "38.265",
      "close": "38.62",
      "volume": "2682540"
    },
    {
      "date": "2025-06-09",
      "open": "39.46",
      "high": "39.85",
      "low": "38.69",
      "close": "39.03",
      "volume": "2923025"
    },
    {
      "date": "2025-06-10",
      "open": "39.10",
      "high": "40.40",
      "low": "39.10",
      "close": "40.09",
      "volume": "2708783"
    },
    {
      "date": "2025-06-11",
      "open": "40.10",
      "high": "40.38",
      "low": "39.00",
      "close": "39.05",
      "volume": "2231920"
    },
    {
      "date": "2025-06-12",
      "open": "39.00",
      "high": "39.97",
      "low": "38.76",
      "close": "39.65",
      "volume": "1738783"
    },
    {
      "date": "2025-06-13",
      "open": "38.96",
      "high": "39.815",
      "low": "38.5746",
      "close": "39.78",
      "volume": "2644773"
    },
    {
      "date": "2025-06-16",
      "open": "39.95",
      "high": "41.355",
      "low": "39.63",
      "close": "41.14",
      "volume": "2864753"
    },
    {
      "date": "2025-06-17",
      "open": "41.07",
      "high": "41.12",
      "low": "39.90",
      "close": "40.07",
      "volume": "3680635"
    },
    {
      "date": "2025-06-18",
      "open": "40.34",
      "high": "41.71",
      "low": "39.65",
      "close": "40.00",
      "volume": "3259565"
    },
    {
      "date": "2025-06-20",
      "open": "40.41",
      "high": "41.935",
      "low": "40.19",
      "close": "41.73",
      "volume": "5525995"
    },
    {
      "date": "2025-06-23",
      "open": "41.32",
      "high": "42.20",
      "low": "41.30",
      "close": "42.175",
      "volume": "2589740"
    },
    {
      "date": "2025-06-24",
      "open": "42.59",
      "high": "44.75",
      "low": "42.29",
      "close": "44.45",
      "volume": "3815588"
    },
    {
      "date": "2025-06-25",
      "open": "44.78",
      "high": "45.18",
      "low": "43.48",
      "close": "44.38",
      "volume": "3185920"
    },
    {
      "date": "2025-06-26",
      "open": "44.95",
      "high": "45.13",
      "low": "43.78",
      "close": "45.12",
      "volume": "2587492"
    },
    {
      "date": "2025-06-27",
      "open": "45.18",
      "high": "45.48",
      "low": "44.2001",
      "close": "44.86",
      "volume": "8453206"
    },
    {
      "date": "2025-06-30",
      "open": "45.13",
      "high": "45.23",
      "low": "42.94",
      "close": "43.18",
      "volume": "5468684"
    },
    {
      "date": "2025-07-01",
      "open": "43.00",
      "high": "43.04",
      "low": "41.80",
      "close": "42.78",
      "volume": "2782213"
    },
    {
      "date": "2025-07-02",
      "open": "42.42",
      "high": "43.155",
      "low": "42.12",
      "close": "42.83",
      "volume": "2641701"
    },
    {
      "date": "2025-07-03",
      "open": "42.63",
      "high": "44.07",
      "low": "42.285",
      "close": "43.99",
      "volume": "2459721"
    },
    {
      "date": "2025-07-07",
      "open": "43.77",
      "high": "43.77",
      "low": "42.95",
      "close": "43.50",
      "volume": "2540757"
    },
    {
      "date": "2025-07-08",
      "open": "43.68",
      "high": "44.03",
      "low": "43.15",
      "close": "43.19",
      "volume": "2007086"
    },
    {
      "date": "2025-07-09",
      "open": "44.255",
      "high": "46.4299",
      "low": "43.91",
      "close": "45.98",
      "volume": "4634012"
    },
    {
      "date": "2025-07-10",
      "open": "46.09",
      "high": "46.80",
      "low": "45.93",
      "close": "46.27",
      "volume": "2424941"
    },
    {
      "date": "2025-07-11",
      "open": "45.98",
      "high": "46.76",
      "low": "45.7291",
      "close": "46.47",
      "volume": "2187986"
    },
    {
      "date": "2025-07-14",
      "open": "47.3415",
      "high": "48.6809",
      "low": "46.795",
      "close": "47.69",
      "volume": "3861152"
    },
    {
      "date": "2025-07-15",
      "open": "48.19",
      "high": "48.4153",
      "low": "46.63",
      "close": "46.965",
      "volume": "2416728"
    },
    {
      "date": "2025-07-16",
      "open": "47.29",
      "high": "47.66",
      "low": "46.7002",
      "close": "47.10",
      "volume": "2586742"
    },
    {
      "date": "2025-07-17",
      "open": "47.02",
      "high": "47.48",
      "low": "46.59",
      "close": "46.74",
      "volume": "1254920"
    },
    {
      "date": "2025-07-18",
      "open": "47.05",
      "high": "47.36",
      "low": "46.135",
      "close": "46.51",
      "volume": "2139157"
    },
    {
      "date": "2025-07-21",
      "open": "47.34",
      "high": "47.40",
      "low": "45.81",
      "close": "45.90",
      "volume": "2360979"
    },
    {
      "date": "2025-07-22",
      "open": "45.87",
      "high": "46.39",
      "low": "45.29",
      "close": "45.77",
      "volume": "2108972"
    },
    {
      "date": "2025-07-23",
      "open": "46.00",
      "high": "47.045",
      "low": "45.36",
      "close": "46.19",
      "volume": "2086248"
    },
    {
      "date": "2025-07-24",
      "open": "46.06",
      "high": "46.7676",
      "low": "45.50",
      "close": "45.66",
      "volume": "1594544"
    },
    {
      "date": "2025-07-25",
      "open": "45.61",
      "high": "46.41",
      "low": "45.2732",
      "close": "46.30",
      "volume": "1508946"
    },
    {
      "date": "2025-07-28",
      "open": "46.58",
      "high": "47.11",
      "low": "46.09",
      "close": "46.23",
      "volume": "2054083"
    },
    {
      "date": "2025-07-29",
      "open": "46.53",
      "high": "46.83",
      "low": "45.92",
      "close": "46.32",
      "volume": "1462008"
    },
    {
      "date": "2025-07-30",
      "open": "46.265",
      "high": "46.77",
      "low": "45.1058",
      "close": "45.62",
      "volume": "1683555"
    },
    {
      "date": "2025-07-31",
      "open": "45.63",
      "high": "48.065",
      "low": "45.555",
      "close": "47.27",
      "volume": "2820759"
    },
    {
      "date": "2025-08-01",
      "open": "46.50",
      "high": "48.03",
      "low": "46.305",
      "close": "47.37",
      "volume": "2215621"
    },
    {
      "date": "2025-08-04",
      "open": "47.69",
      "high": "48.20",
      "low": "47.21",
      "close": "47.75",
      "volume": "2488508"
    },
    {
      "date": "2025-08-05",
      "open": "47.45",
      "high": "49.77",
      "low": "47.005",
      "close": "49.21",
      "volume": "5690941"
    },
    {
      "date": "2025-08-06",
      "open": "44.50",
      "high": "45.85",
      "low": "42.0901",
      "close": "44.81",
      "volume": "14108170"
    },
    {
      "date": "2025-08-07",
      "open": "44.49",
      "high": "46.15",
      "low": "44.10",
      "close": "45.95",
      "volume": "2662338"
    },
    {
      "date": "2025-08-08",
      "open": "45.64",
      "high": "47.24",
      "low": "45.395",
      "close": "46.58",
      "volume": "2570167"
    },
    {
      "date": "2025-08-11",
      "open": "46.49",
      "high": "48.30",
      "low": "46.285",
      "close": "48.24",
      "volume": "2335558"
    },
    {
      "date": "2025-08-12",
      "open": "48.51",
      "high": "49.1399",
      "low": "47.365",
      "close": "49.09",
      "volume": "2138721"
    },
    {
      "date": "2025-08-13",
      "open": "49.60",
      "high": "50.51",
      "low": "49.105",
      "close": "50.38",
      "volume": "2222426"
    },
    {
      "date": "2025-08-14",
      "open": "49.96",
      "high": "51.86",
      "low": "49.75",
      "close": "51.18",
      "volume": "2026689"
    },
    {
      "date": "2025-08-15",
      "open": "51.16",
      "high": "51.66",
      "low": "50.60",
      "close": "51.32",
      "volume": "2221530"
    },
    {
      "date": "2025-08-18",
      "open": "50.95",
      "high": "51.00",
      "low": "48.995",
      "close": "49.02",
      "volume": "2998628"
    },
    {
      "date": "2025-08-19",
      "open": "48.49",
      "high": "49.60",
      "low": "48.0258",
      "close": "48.91",
      "volume": "2401321"
    },
    {
      "date": "2025-08-20",
      "open": "48.90",
      "high": "49.26",
      "low": "48.22",
      "close": "48.88",
      "volume": "1765442"
    },
    {
      "date": "2025-08-21",
      "open": "48.70",
      "high": "50.25",
      "low": "48.29",
      "close": "50.23",
      "volume": "1340084"
    },
    {
      "date": "2025-08-22",
      "open": "50.61",
      "high": "50.73",
      "low": "48.84",
      "close": "49.08",
      "volume": "1490153"
    },
    {
      "date": "2025-08-25",
      "open": "48.78",
      "high": "49.08",
      "low": "46.81",
      "close": "47.29",
      "volume": "1953965"
    },
    {
      "date": "2025-08-26",
      "open": "47.42",
      "high": "48.91",
      "low": "47.26",
      "close": "48.87",
      "volume": "2201221"
    },
    {
      "date": "2025-08-27",
      "open": "48.81",
      "high": "50.80",
      "low": "48.81",
      "close": "49.59",
      "volume": "2501968"
    },
    {
      "date": "2025-08-28",
      "open": "49.28",
      "high": "52.60",
      "low": "49.28",
      "close": "52.57",
      "volume": "2690940"
    },
    {
      "date": "2025-08-29",
      "open": "52.49",
      "high": "52.845",
      "low": "50.905",
      "close": "51.76",
      "volume": "2995374"
    },
    {
      "date": "2025-09-02",
      "open": "51.095",
      "high": "52.64",
      "low": "49.90",
      "close": "50.00",
      "volume": "3105667"
    },
    {
      "date": "2025-09-03",
      "open": "50.06",
      "high": "52.64",
      "low": "49.75",
      "close": "51.84",
      "volume": "2745309"
    },
    {
      "date": "2025-09-04",
      "open": "51.97",
      "high": "52.48",
      "low": "50.49",
      "close": "51.83",
      "volume": "2908401"
    },
    {
      "date": "2025-09-05",
      "open": "51.83",
      "high": "53.97",
      "low": "51.50",
      "close": "53.38",
      "volume": "2916356"
    },
    {
      "date": "2025-09-08",
      "open": "53.365",
      "high": "54.60",
      "low": "52.96",
      "close": "54.29",
      "volume": "2050831"
    },
    {
      "date": "2025-09-09",
      "open": "54.09",
      "high": "54.46",
      "low": "52.25",
      "close": "53.50",
      "volume": "2029284"
    },
    {
      "date": "2025-09-10",
      "open": "53.595",
      "high": "54.25",
      "low": "52.20",
      "close": "52.96",
      "volume": "1598986"
    },
    {
      "date": "2025-09-11",
      "open": "53.08",
      "high": "53.60",
      "low": "52.3501",
      "close": "52.60",
      "volume": "1898141"
    },
    {
      "date": "2025-09-12",
      "open": "52.91",
      "high": "54.29",
      "low": "51.03",
      "close": "51.21",
      "volume": "2087802"
    },
    {
      "date": "2025-09-15",
      "open": "51.08",
      "high": "51.48",
      "low": "49.94",
      "close": "51.47",
      "volume": "1311970"
    },
    {
      "date": "2025-09-16",
      "open": "51.47",
      "high": "51.8954",
      "low": "50.72",
      "close": "51.49",
      "volume": "2433172"
    },
    {
      "date": "2025-09-17",
      "open": "52.11",
      "high": "52.72",
      "low": "51.17",
      "close": "51.18",
      "volume": "1814655"
    },
    {
      "date": "2025-09-18",
      "open": "51.22",
      "high": "53.38",
      "low": "51.22",
      "close": "53.33",
      "volume": "2160882"
    },
    {
      "date": "2025-09-19",
      "open": "53.33",
      "high": "53.92",
      "low": "51.88",
      "close": "52.37",
      "volume": "6030005"
    },
    {
      "date": "2025-09-22",
      "open": "52.21",
      "high": "52.59",
      "low": "51.32",
      "close": "51.54",
      "volume": "2175943"
    },
    {
      "date": "2025-09-23",
      "open": "51.46",
      "high": "52.43",
      "low": "51.35",
      "close": "51.50",
      "volume": "2157650"
    },
    {
      "date": "2025-09-24",
      "open": "51.22",
      "high": "51.85",
      "low": "50.25",
      "close": "50.65",
      "volume": "1575414"
    },
    {
      "date": "2025-09-25",
      "open": "50.03",
      "high": "50.25",
      "low": "48.78",
      "close": "49.00",
      "volume": "2909660"
    },
    {
      "date": "2025-09-26",
      "open": "48.97",
      "high": "50.10",
      "low": "48.88",
      "close": "50.05",
      "volume": "1485889"
    },
    {
      "date": "2025-09-29",
      "open": "50.68",
      "high": "52.45",
      "low": "50.50",
      "close": "51.96",
      "volume": "1954812"
    },
    {
      "date": "2025-09-30",
      "open": "52.26",
      "high": "52.363",
      "low": "50.80",
      "close": "51.94",
      "volume": "2221359"
    },
    {
      "date": "2025-10-01",
      "open": "51.87",
      "high": "53.81",
      "low": "51.87",
      "close": "53.48",
      "volume": "1457461"
    },
    {
      "date": "2025-10-02",
      "open": "53.54",
      "high": "53.745",
      "low": "51.85",
      "close": "53.28",
      "volume": "1603014"
    },
    {
      "date": "2025-10-03",
      "open": "53.24",
      "high": "53.7825",
      "low": "52.00",
      "close": "52.86",
      "volume": "1415192"
    },
    {
      "date": "2025-10-06",
      "open": "53.15",
      "high": "54.64",
      "low": "52.975",
      "close": "54.61",
      "volume": "1368672"
    },
    {
      "date": "2025-10-07",
      "open": "54.61",
      "high": "55.13",
      "low": "52.97",
      "close": "54.22",
      "volume": "1812877"
    },
    {
      "date": "2025-10-08",
      "open": "54.55",
      "high": "55.33",
      "low": "53.82",
      "close": "55.30",
      "volume": "2218465"
    },
    {
      "date": "2025-10-09",
      "open": "55.09",
      "high": "55.285",
      "low": "54.48",
      "close": "54.79",
      "volume": "2113664"
    },
    {
      "date": "2025-10-10",
      "open": "54.83",
      "high": "55.94",
      "low": "54.66",
      "close": "55.49",
      "volume": "3293139"
    },
    {
      "date": "2025-10-13",
      "open": "55.98",
      "high": "56.24",
      "low": "55.07",
      "close": "55.96",
      "volume": "2257318"
    },
    {
      "date": "2025-10-14",
      "open": "55.95",
      "high": "57.47",
      "low": "55.41",
      "close": "56.50",
      "volume": "2490213"
    },
    {
      "date": "2025-10-15",
      "open": "56.63",
      "high": "57.49",
      "low": "55.71",
      "close": "56.63",
      "volume": "1880975"
    },
    {
      "date": "2025-10-16",
      "open": "56.78",
      "high": "56.80",
      "low": "54.495",
      "close": "55.03",
      "volume": "1184084"
    },
    {
      "date": "2025-10-17",
      "open": "54.35",
      "high": "55.485",
      "low": "54.02",
      "close": "54.92",
      "volume": "1364747"
    },
    {
      "date": "2025-10-20",
      "open": "55.55",
      "high": "56.30",
      "low": "53.71",
      "close": "56.255",
      "volume": "1933476"
    },
    {
      "date": "2025-10-21",
      "open": "56.21",
      "high": "56.50",
      "low": "54.29",
      "close": "54.36",
      "volume": "1191758"
    },
    {
      "date": "2025-10-22",
      "open": "54.31",
      "high": "54.57",
      "low": "52.85",
      "close": "53.24",
      "volume": "1373156"
    },
    {
      "date": "2025-10-23",
      "open": "53.12",
      "high": "53.9575",
      "low": "52.75",
      "close": "53.81",
      "volume": "1232976"
    },
    {
      "date": "2025-10-24",
      "open": "54.80",
      "high": "55.565",
      "low": "54.23",
      "close": "54.26",
      "volume": "1497545"
    },
    {
      "date": "2025-10-27",
      "open": "57.00",
      "high": "65.00",
      "low": "56.74",
      "close": "63.56",
      "volume": "8486846"
    },
    {
      "date": "2025-10-28",
      "open": "63.02",
      "high": "64.61",
      "low": "62.51",
      "close": "64.50",
      "volume": "3340065"
    },
    {
      "date": "2025-10-29",
      "open": "69.37",
      "high": "69.48",
      "low": "63.00",
      "close": "66.62",
      "volume": "7434955"
    },
    {
      "date": "2025-10-30",
      "open": "66.07",
      "high": "67.75",
      "low": "62.705",
      "close": "63.37",
      "volume": "4843434"
    },
    {
      "date": "2025-10-31",
      "open": "63.88",
      "high": "64.32",
      "low": "62.06",
      "close": "62.64",
      "volume": "2470591"
    },
    {
      "date": "2025-11-03",
      "open": "62.74",
      "high": "64.19",
      "low": "60.79",
      "close": "61.98",
      "volume": "2136951"
    },
    {
      "date": "2025-11-04",
      "open": "61.42",
      "high": "61.905",
      "low": "60.22",
      "close": "61.37",
      "volume": "1989302"
    },
    {
      "date": "2025-11-05",
      "open": "61.37",
      "high": "63.41",
      "low": "60.74",
      "close": "62.66",
      "volume": "2126014"
    },
    {
      "date": "2025-11-06",
      "open": "62.73",
      "high": "64.44",
      "low": "62.15",
      "close": "62.73",
      "volume": "3218860"
    },
    {
      "date": "2025-11-07",
      "open": "62.73",
      "high": "63.26",
      "low": "60.55",
      "close": "61.80",
      "volume": "2326272"
    },
    {
      "date": "2025-11-10",
      "open": "62.13",
      "high": "63.23",
      "low": "62.06",
      "close": "62.81",
      "volume": "1277168"
    },
    {
      "date": "2025-11-11",
      "open": "63.12",
      "high": "66.72",
      "low": "62.06",
      "close": "66.58",
      "volume": "2578836"
    },
    {
      "date": "2025-11-12",
      "open": "66.07",
      "high": "67.93",
      "low": "65.10",
      "close": "66.22",
      "volume": "2077836"
    },
    {
      "date": "2025-11-13",
      "open": "65.13",
      "high": "67.28",
      "low": "64.95",
      "close": "65.06",
      "volume": "1770744"
    },
    {
      "date": "2025-11-14",
      "open": "64.00",
      "high": "67.71",
      "low": "63.905",
      "close": "66.39",
      "volume": "1539499"
    },
    {
      "date": "2025-11-17",
      "open": "65.69",
      "high": "67.49",
      "low": "65.40",
      "close": "66.90",
      "volume": "2532810"
    },
    {
      "date": "2025-11-18",
      "open": "65.59",
      "high": "66.94",
      "low": "64.34",
      "close": "65.59",
      "volume": "2103058"
    },
    {
      "date": "2025-11-19",
      "open": "65.535",
      "high": "65.96",
      "low": "64.50",
      "close": "65.54",
      "volume": "1270385"
    },
    {
      "date": "2025-11-20",
      "open": "66.40",
      "high": "67.25",
      "low": "64.47",
      "close": "64.62",
      "volume": "2063219"
    },
    {
      "date": "2025-11-21",
      "open": "64.64",
      "high": "69.3983",
      "low": "64.41",
      "close": "68.11",
      "volume": "4127599"
    },
    {
      "date": "2025-11-24",
      "open": "67.92",
      "high": "71.435",
      "low": "67.92",
      "close": "70.99",
      "volume": "4530277"
    },
    {
      "date": "2025-11-25",
      "open": "70.675",
      "high": "71.65",
      "low": "69.53",
      "close": "70.63",
      "volume": "1877075"
    },
    {
      "date": "2025-11-26",
      "open": "70.98",
      "high": "72.26",
      "low": "70.10",
      "close": "71.72",
      "volume": "1744599"
    },
    {
      "date": "2025-11-28",
      "open": "71.06",
      "high": "72.28",
      "low": "70.9301",
      "close": "72.01",
      "volume": "524469"
    },
    {
      "date": "2025-12-01",
      "open": "72.01",
      "high": "72.47",
      "low": "71.07",
      "close": "71.78",
      "volume": "2403210"
    },
    {
      "date": "2025-12-02",
      "open": "72.17",
      "high": "73.45",
      "low": "71.35",
      "close": "71.46",
      "volume": "2180682"
    },
    {
      "date": "2025-12-03",
      "open": "71.94",
      "high": "74.34",
      "low": "71.16",
      "close": "74.15",
      "volume": "2047068"
    },
    {
      "date": "2025-12-04",
      "open": "74.01",
      "high": "75.04",
      "low": "72.48",
      "close": "74.76",
      "volume": "1347973"
    },
    {
      "date": "2025-12-05",
      "open": "74.40",
      "high": "74.86",
      "low": "72.375",
      "close": "73.64",
      "volume": "1938814"
    },
    {
      "date": "2025-12-08",
      "open": "74.26",
      "high": "75.10",
      "low": "73.70",
      "close": "74.24",
      "volume": "1658907"
    },
    {
      "date": "2025-12-09",
      "open": "74.05",
      "high": "74.72",
      "low": "71.465",
      "close": "71.67",
      "volume": "1711529"
    },
    {
      "date": "2025-12-10",
      "open": "71.46",
      "high": "73.0599",
      "low": "70.35",
      "close": "72.70",
      "volume": "1606415"
    },
    {
      "date": "2025-12-11",
      "open": "74.01",
      "high": "74.27",
      "low": "72.42",
      "close": "74.065",
      "volume": "1705150"
    },
    {
      "date": "2025-12-12",
      "open": "73.83",
      "high": "75.24",
      "low": "72.65",
      "close": "75.15",
      "volume": "1597272"
    },
    {
      "date": "2025-12-15",
      "open": "74.96",
      "high": "75.61",
      "low": "73.95",
      "close": "74.51",
      "volume": "2333887"
    },
    {
      "date": "2025-12-16",
      "open": "73.49",
      "high": "76.51",
      "low": "72.73",
      "close": "75.69",
      "volume": "2216706"
    },
    {
      "date": "2025-12-17",
      "open": "75.32",
      "high": "75.74",
      "low": "73.95",
      "close": "74.02",
      "volume": "1532973"
    },
    {
      "date": "2025-12-18",
      "open": "75.36",
      "high": "75.92",
      "low": "73.48",
      "close": "74.14",
      "volume": "1451884"
    },
    {
      "date": "2025-12-19",
      "open": "74.44",
      "high": "77.20",
      "low": "74.20",
      "close": "76.30",
      "volume": "4684985"
    },
    {
      "date": "2025-12-22",
      "open": "76.80",
      "high": "78.44",
      "low": "76.45",
      "close": "77.09",
      "volume": "2042553"
    },
    {
      "date": "2025-12-23",
      "open": "76.38",
      "high": "77.40",
      "low": "75.82",
      "close": "76.40",
      "volume": "1304093"
    },
    {
      "date": "2025-12-24",
      "open": "76.77",
      "high": "77.32",
      "low": "76.375",
      "close": "76.53",
      "volume": "548592"
    },
    {
      "date": "2025-12-26",
      "open": "77.48",
      "high": "77.48",
      "low": "75.60",
      "close": "75.80",
      "volume": "1085087"
    },
    {
      "date": "2025-12-29",
      "open": "75.04",
      "high": "75.84",
      "low": "74.525",
      "close": "75.61",
      "volume": "1366228"
    },
    {
      "date": "2025-12-30",
      "open": "75.57",
      "high": "75.91",
      "low": "74.47",
      "close": "75.48",
      "volume": "1309566"
    },
    {
      "date": "2025-12-31",
      "open": "75.50",
      "high": "77.28",
      "low": "74.9906",
      "close": "76.49",
      "volume": "1261371"
    },
    {
      "date": "2026-01-02",
      "open": "76.54",
      "high": "78.54",
      "low": "76.02",
      "close": "78.235",
      "volume": "2413539"
    },
    {
      "date": "2026-01-05",
      "open": "78.29",
      "high": "78.585",
      "low": "71.99",
      "close": "73.42",
      "volume": "3029810"
    },
    {
      "date": "2026-01-06",
      "open": "73.69",
      "high": "74.29",
      "low": "71.19",
      "close": "73.99",
      "volume": "3363022"
    },
    {
      "date": "2026-01-07",
      "open": "74.13",
      "high": "75.57",
      "low": "72.89",
      "close": "74.27",
      "volume": "2340017"
    },
    {
      "date": "2026-01-08",
      "open": "73.55",
      "high": "75.49",
      "low": "73.05",
      "close": "73.82",
      "volume": "1754958"
    },
    {
      "date": "2026-01-09",
      "open": "74.48",
      "high": "78.36",
      "low": "74.46",
      "close": "77.25",
      "volume": "2889389"
    },
    {
      "date": "2026-01-12",
      "open": "76.78",
      "high": "77.41",
      "low": "70.95",
      "close": "76.84",
      "volume": "5081260"
    },
    {
      "date": "2026-01-13",
      "open": "76.15",
      "high": "79.8799",
      "low": "75.07",
      "close": "79.11",
      "volume": "2595719"
    },
    {
      "date": "2026-01-14",
      "open": "79.28",
      "high": "79.31",
      "low": "76.8236",
      "close": "77.90",
      "volume": "1922624"
    },
    {
      "date": "2026-01-15",
      "open": "75.01",
      "high": "77.85",
      "low": "74.30",
      "close": "76.26",
      "volume": "6164752"
    },
    {
      "date": "2026-01-16",
      "open": "77.66",
      "high": "78.13",
      "low": "75.85",
      "close": "76.26",
      "volume": "7388848"
    },
    {
      "date": "2026-01-20",
      "open": "74.552",
      "high": "77.94",
      "low": "73.7701",
      "close": "77.19",
      "volume": "2908327"
    },
    {
      "date": "2026-01-21",
      "open": "77.67",
      "high": "78.56",
      "low": "76.68",
      "close": "78.15",
      "volume": "2212234"
    },
    {
      "date": "2026-01-22",
      "open": "77.98",
      "high": "81.325",
      "low": "77.14",
      "close": "79.91",
      "volume": "2665793"
    },
    {
      "date": "2026-01-23",
      "open": "79.77",
      "high": "80.58",
      "low": "77.84",
      "close": "77.87",
      "volume": "2367566"
    },
    {
      "date": "2026-01-26",
      "open": "76.96",
      "high": "78.50",
      "low": "76.23",
      "close": "77.81",
      "volume": "3900654"
    },
    {
      "date": "2026-01-27",
      "open": "78.35",
      "high": "79.76",
      "low": "77.365",
      "close": "77.87",
      "volume": "1341582"
    },
    {
      "date": "2026-01-28",
      "open": "78.35",
      "high": "78.35",
      "low": "75.83",
      "close": "77.49",
      "volume": "1839213"
    },
    {
      "date": "2026-01-29",
      "open": "77.99",
      "high": "79.18",
      "low": "77.21",
      "close": "79.10",
      "volume": "1375721"
    },
    {
      "date": "2026-01-30",
      "open": "78.845",
      "high": "80.00",
      "low": "76.74",
      "close": "77.27",
      "volume": "2302022"
    },
    {
      "date": "2026-02-02",
      "open": "76.45",
      "high": "78.98",
      "low": "76.25",
      "close": "78.24",
      "volume": "1291522"
    },
    {
      "date": "2026-02-03",
      "open": "78.57",
      "high": "80.00",
      "low": "76.54",
      "close": "78.18",
      "volume": "1320486"
    },
    {
      "date": "2026-02-04",
      "open": "78.48",
      "high": "78.48",
      "low": "74.32",
      "close": "75.19",
      "volume": "2867730"
    },
    {
      "date": "2026-02-05",
      "open": "74.70",
      "high": "75.915",
      "low": "62.84",
      "close": "63.73",
      "volume": "8919858"
    },
    {
      "date": "2026-02-06",
      "open": "70.075",
      "high": "70.63",
      "low": "67.59",
      "close": "68.05",
      "volume": "4742019"
    },
    {
      "date": "2026-02-09",
      "open": "67.84",
      "high": "72.98",
      "low": "67.82",
      "close": "72.29",
      "volume": "3114347"
    },
    {
      "date": "2026-02-10",
      "open": "72.37",
      "high": "72.64",
      "low": "71.01",
      "close": "72.47",
      "volume": "1884429"
    },
    {
      "date": "2026-02-11",
      "open": "72.97",
      "high": "73.515",
      "low": "70.09",
      "close": "73.33",
      "volume": "2211209"
    },
    {
      "date": "2026-02-12",
      "open": "84.845",
      "high": "84.94",
      "low": "76.03",
      "close": "76.06",
      "volume": "9161867"
    },
    {
      "date": "2026-02-13",
      "open": "77.55",
      "high": "77.785",
      "low": "72.82",
      "close": "75.25",
      "volume": "2818725"
    },
    {
      "date": "2026-02-17",
      "open": "74.31",
      "high": "76.335",
      "low": "73.78",
      "close": "75.85",
      "volume": "3250524"
    },
    {
      "date": "2026-02-18",
      "open": "75.07",
      "high": "76.805",
      "low": "73.84",
      "close": "73.93",
      "volume": "2365605"
    },
    {
      "date": "2026-02-19",
      "open": "73.38",
      "high": "73.71",
      "low": "70.58",
      "close": "70.72",
      "volume": "3653862"
    },
    {
      "date": "2026-02-20",
      "open": "70.63",
      "high": "70.85",
      "low": "67.42",
      "close": "68.14",
      "volume": "5076078"
    },
    {
      "date": "2026-02-23",
      "open": "67.87",
      "high": "69.50",
      "low": "67.10",
      "close": "67.91",
      "volume": "3673211"
    },
    {
      "date": "2026-02-24",
      "open": "67.91",
      "high": "68.97",
      "low": "67.11",
      "close": "68.31",
      "volume": "2507291"
    },
    {
      "date": "2026-02-25",
      "open": "70.50",
      "high": "71.51",
      "low": "63.50",
      "close": "66.54",
      "volume": "5391725"
    },
    {
      "date": "2026-02-26",
      "open": "66.625",
      "high": "67.66",
      "low": "64.33",
      "close": "67.61",
      "volume": "2925197"
    },
    {
      "date": "2026-02-27",
      "open": "66.42",
      "high": "68.47",
      "low": "65.46",
      "close": "66.48",
      "volume": "2262280"
    },
    {
      "date": "2026-03-02",
      "open": "64.36",
      "high": "65.6695",
      "low": "63.35",
      "close": "65.50",
      "volume": "2382208"
    },
    {
      "date": "2026-03-03",
      "open": "63.74",
      "high": "65.83",
      "low": "62.77",
      "close": "64.53",
      "volume": "2316334"
    },
    {
      "date": "2026-03-04",
      "open": "65.00",
      "high": "67.20",
      "low": "64.255",
      "close": "66.54",
      "volume": "2388811"
    },
    {
      "date": "2026-03-05",
      "open": "65.71",
      "high": "66.575",
      "low": "64.71",
      "close": "66.17",
      "volume": "1784261"
    },
    {
      "date": "2026-03-06",
      "open": "64.41",
      "high": "66.06",
      "low": "63.625",
      "close": "65.36",
      "volume": "3243994"
    },
    {
      "date": "2026-03-09",
      "open": "65.17",
      "high": "66.365",
      "low": "64.50",
      "close": "65.64",
      "volume": "1764885"
    },
    {
      "date": "2026-03-10",
      "open": "66.12",
      "high": "75.905",
      "low": "66.00",
      "close": "74.32",
      "volume": "6157472"
    },
    {
      "date": "2026-03-11",
      "open": "73.16",
      "high": "74.15",
      "low": "70.81",
      "close": "71.39",
      "volume": "2412394"
    },
    {
      "date": "2026-03-12",
      "open": "70.35",
      "high": "70.36",
      "low": "67.845",
      "close": "67.98",
      "volume": "2352484"
    },
    {
      "date": "2026-03-13",
      "open": "68.81",
      "high": "70.00",
      "low": "67.73",
      "close": "69.41",
      "volume": "1820747"
    },
    {
      "date": "2026-03-16",
      "open": "70.45",
      "high": "71.98",
      "low": "70.09",
      "close": "71.03",
      "volume": "1626883"
    },
    {
      "date": "2026-03-17",
      "open": "70.18",
      "high": "71.56",
      "low": "69.91",
      "close": "70.94",
      "volume": "1281561"
    },
    {
      "date": "2026-03-18",
      "open": "70.94",
      "high": "71.33",
      "low": "69.815",
      "close": "70.12",
      "volume": "1422067"
    },
    {
      "date": "2026-03-19",
      "open": "69.61",
      "high": "70.70",
      "low": "68.25",
      "close": "70.07",
      "volume": "1167282"
    },
    {
      "date": "2026-03-20",
      "open": "70.43",
      "high": "72.35",
      "low": "68.00",
      "close": "68.54",
      "volume": "2906400"
    },
    {
      "date": "2026-03-23",
      "open": "69.22",
      "high": "71.27",
      "low": "68.40",
      "close": "69.60",
      "volume": "1434214"
    },
    {
      "date": "2026-03-24",
      "open": "68.87",
      "high": "69.28",
      "low": "67.57",
      "close": "68.53",
      "volume": "1518151"
    },
    {
      "date": "2026-03-25",
      "open": "69.29",
      "high": "72.275",
      "low": "68.935",
      "close": "71.61",
      "volume": "1261319"
    },
    {
      "date": "2026-03-26",
      "open": "71.54",
      "high": "73.41",
      "low": "70.77",
      "close": "72.58",
      "volume": "1493908"
    },
    {
      "date": "2026-03-27",
      "open": "72.33",
      "high": "73.03",
      "low": "69.44",
      "close": "69.70",
      "volume": "1225770"
    },
    {
      "date": "2026-03-30",
      "open": "69.83",
      "high": "69.95",
      "low": "68.83",
      "close": "69.36",
      "volume": "1554550"
    },
    {
      "date": "2026-03-31",
      "open": "70.22",
      "high": "74.935",
      "low": "70.22",
      "close": "74.26",
      "volume": "2336819"
    },
    {
      "date": "2026-04-01",
      "open": "74.765",
      "high": "75.675",
      "low": "73.19",
      "close": "74.45",
      "volume": "2255886"
    },
    {
      "date": "2026-04-02",
      "open": "71.95",
      "high": "74.63",
      "low": "71.95",
      "close": "73.15",
      "volume": "1230043"
    },
    {
      "date": "2026-04-06",
      "open": "73.20",
      "high": "73.91",
      "low": "72.08",
      "close": "72.28",
      "volume": "630774"
    },
    {
      "date": "2026-04-07",
      "open": "72.06",
      "high": "72.16",
      "low": "70.52",
      "close": "71.93",
      "volume": "1159889"
    },
    {
      "date": "2026-04-08",
      "open": "74.03",
      "high": "75.29",
      "low": "73.10",
      "close": "74.14",
      "volume": "1441431"
    },
    {
      "date": "2026-04-09",
      "open": "74.34",
      "high": "76.24",
      "low": "73.14",
      "close": "75.52",
      "volume": "2408889"
    },
    {
      "date": "2026-04-10",
      "open": "75.85",
      "high": "75.85",
      "low": "74.26",
      "close": "74.59",
      "volume": "1075903"
    },
    {
      "date": "2026-04-13",
      "open": "74.87",
      "high": "79.25",
      "low": "74.59",
      "close": "77.87",
      "volume": "2589459"
    },
    {
      "date": "2026-04-14",
      "open": "78.24",
      "high": "79.50",
      "low": "77.50",
      "close": "77.93",
      "volume": "2435248"
    },
    {
      "date": "2026-04-15",
      "open": "78.00",
      "high": "78.90",
      "low": "76.17",
      "close": "77.70",
      "volume": "1562921"
    },
    {
      "date": "2026-04-16",
      "open": "77.21",
      "high": "78.45",
      "low": "76.28",
      "close": "77.51",
      "volume": "917778"
    },
    {
      "date": "2026-04-17",
      "open": "79.60",
      "high": "79.62",
      "low": "75.65",
      "close": "76.75",
      "volume": "2044814"
    },
    {
      "date": "2026-04-20",
      "open": "76.65",
      "high": "77.26",
      "low": "75.71",
      "close": "76.68",
      "volume": "1650451"
    },
    {
      "date": "2026-04-21",
      "open": "76.68",
      "high": "77.24",
      "low": "74.94",
      "close": "76.18",
      "volume": "1467642"
    },
    {
      "date": "2026-04-22",
      "open": "76.63",
      "high": "76.97",
      "low": "73.57",
      "close": "74.44",
      "volume": "1484523"
    },
    {
      "date": "2026-04-23",
      "open": "74.44",
      "high": "75.08",
      "low": "71.13",
      "close": "71.67",
      "volume": "2396802"
    },
    {
      "date": "2026-04-24",
      "open": "71.32",
      "high": "75.55",
      "low": "69.52",
      "close": "73.28",
      "volume": "4134685"
    },
    {
      "date": "2026-04-27",
      "open": "75.86",
      "high": "77.235",
      "low": "74.30",
      "close": "74.52",
      "volume": "3015943"
    },
    {
      "date": "2026-04-28",
      "open": "83.20",
      "high": "84.75",
      "low": "69.1183",
      "close": "69.71",
      "volume": "12881260"
    },
    {
      "date": "2026-04-29",
      "open": "68.352",
      "high": "71.33",
      "low": "68.352",
      "close": "70.94",
      "volume": "2812635"
    },
    {
      "date": "2026-04-30",
      "open": "71.40",
      "high": "72.49",
      "low": "69.72",
      "close": "71.11",
      "volume": "2675052"
    },
    {
      "date": "2026-05-01",
      "open": "70.51",
      "high": "70.95",
      "low": "68.41",
      "close": "68.56",
      "volume": "1806418"
    },
    {
      "date": "2026-05-04",
      "open": "68.36",
      "high": "69.875",
      "low": "68.02",
      "close": "68.99",
      "volume": "1888644"
    },
    {
      "date": "2026-05-05",
      "open": "69.81",
      "high": "70.42",
      "low": "67.48",
      "close": "68.78",
      "volume": "2119261"
    },
    {
      "date": "2026-05-06",
      "open": "68.74",
      "high": "69.39",
      "low": "67.915",
      "close": "68.09",
      "volume": "2643689"
    },
    {
      "date": "2026-05-07",
      "open": "68.58",
      "high": "69.29",
      "low": "66.955",
      "close": "67.45",
      "volume": "2875634"
    },
    {
      "date": "2026-05-08",
      "open": "66.53",
      "high": "69.11",
      "low": "66.00",
      "close": "67.39",
      "volume": "5401590"
    },
    {
      "date": "2026-05-11",
      "open": "68.848",
      "high": "68.848",
      "low": "63.88",
      "close": "64.68",
      "volume": "3648394"
    },
    {
      "date": "2026-05-12",
      "open": "64.94",
      "high": "66.02",
      "low": "64.235",
      "close": "65.95",
      "volume": "2410010"
    },
    {
      "date": "2026-05-13",
      "open": "65.46",
      "high": "70.235",
      "low": "65.16",
      "close": "68.61",
      "volume": "3144449"
    },
    {
      "date": "2026-05-14",
      "open": "68.90",
      "high": "70.025",
      "low": "67.66",
      "close": "69.66",
      "volume": "2236927"
    },
    {
      "date": "2026-05-15",
      "open": "68.90",
      "high": "69.185",
      "low": "66.05",
      "close": "66.13",
      "volume": "2679212"
    },
    {
      "date": "2026-05-18",
      "open": "66.21",
      "high": "66.72",
      "low": "63.63",
      "close": "65.32",
      "volume": "3415449"
    },
    {
      "date": "2026-05-19",
      "open": "64.56",
      "high": "67.00",
      "low": "64.52",
      "close": "66.00",
      "volume": "2420290"
    },
    {
      "date": "2026-05-20",
      "open": "66.87",
      "high": "68.80",
      "low": "66.60",
      "close": "68.22",
      "volume": "2609038"
    },
    {
      "date": "2026-05-21",
      "open": "67.58",
      "high": "71.01",
      "low": "67.00",
      "close": "70.28",
      "volume": "2297069"
    },
    {
      "date": "2026-05-22",
      "open": "70.56",
      "high": "71.74",
      "low": "68.415",
      "close": "69.12",
      "volume": "1826453"
    },
    {
      "date": "2026-05-26",
      "open": "68.49",
      "high": "68.49",
      "low": "66.55",
      "close": "67.73",
      "volume": "2422752"
    },
    {
      "date": "2026-05-27",
      "open": "68.06",
      "high": "68.125",
      "low": "65.55",
      "close": "66.44",
      "volume": "3022996"
    },
    {
      "date": "2026-05-28",
      "open": "66.45",
      "high": "68.795",
      "low": "65.43",
      "close": "68.45",
      "volume": "2180730"
    },
    {
      "date": "2026-05-29",
      "open": "67.96",
      "high": "68.1499",
      "low": "66.14",
      "close": "66.26",
      "volume": "3052325"
    },
    {
      "date": "2026-06-01",
      "open": "66.50",
      "high": "67.36",
      "low": "65.225",
      "close": "65.36",
      "volume": "8117608"
    },
    {
      "date": "2026-06-02",
      "open": "64.845",
      "high": "65.085",
      "low": "62.50",
      "close": "63.88",
      "volume": "4697517"
    },
    {
      "date": "2026-06-03",
      "open": "63.43",
      "high": "65.845",
      "low": "62.71",
      "close": "65.48",
      "volume": "2741371"
    },
    {
      "date": "2026-06-04",
      "open": "66.00",
      "high": "68.48",
      "low": "65.145",
      "close": "67.33",
      "volume": "1968850"
    },
    {
      "date": "2026-06-05",
      "open": "67.45",
      "high": "69.51",
      "low": "66.59",
      "close": "67.61",
      "volume": "2590119"
    },
    {
      "date": "2026-06-08",
      "open": "67.97",
      "high": "68.43",
      "low": "66.76",
      "close": "67.37",
      "volume": "1751908"
    },
    {
      "date": "2026-06-09",
      "open": "67.80",
      "high": "69.00",
      "low": "65.825",
      "close": "67.68",
      "volume": "1836953"
    },
    {
      "date": "2026-06-10",
      "open": "67.10",
      "high": "69.415",
      "low": "67.015",
      "close": "67.405",
      "volume": "2128416"
    },
    {
      "date": "2026-06-11",
      "open": "67.58",
      "high": "69.025",
      "low": "66.775",
      "close": "67.55",
      "volume": "2535207"
    },
    {
      "date": "2026-06-12",
      "open": "67.67",
      "high": "68.20",
      "low": "66.79",
      "close": "66.80",
      "volume": "1545540"
    },
    {
      "date": "2026-06-15",
      "open": "66.91",
      "high": "68.02",
      "low": "66.00",
      "close": "68.00",
      "volume": "3087109"
    },
    {
      "date": "2026-06-16",
      "open": "67.50",
      "high": "67.9628",
      "low": "65.83",
      "close": "66.64",
      "volume": "2738201"
    },
    {
      "date": "2026-06-17",
      "open": "66.67",
      "high": "68.615",
      "low": "66.3001",
      "close": "67.39",
      "volume": "1601502"
    },
    {
      "date": "2026-06-18",
      "open": "68.08",
      "high": "68.60",
      "low": "65.5913",
      "close": "66.27",
      "volume": "3815604"
    },
    {
      "date": "2026-06-22",
      "open": "66.35",
      "high": "69.66",
      "low": "66.30",
      "close": "68.92",
      "volume": "2539872"
    },
    {
      "date": "2026-06-23",
      "open": "68.57",
      "high": "69.90",
      "low": "68.03",
      "close": "68.63",
      "volume": "2455144"
    },
    {
      "date": "2026-06-24",
      "open": "69.25",
      "high": "70.77",
      "low": "68.94",
      "close": "69.36",
      "volume": "4190474"
    },
    {
      "date": "2026-06-25",
      "open": "69.59",
      "high": "70.46",
      "low": "68.92",
      "close": "69.69",
      "volume": "2778714"
    },
    {
      "date": "2026-06-26",
      "open": "69.53",
      "high": "72.54",
      "low": "68.82",
      "close": "70.24",
      "volume": "27055500"
    },
    {
      "date": "2026-06-29",
      "open": "71.29",
      "high": "73.28",
      "low": "70.50",
      "close": "72.01",
      "volume": "3263980"
    },
    {
      "date": "2026-06-30",
      "open": "72.53",
      "high": "74.65",
      "low": "71.78",
      "close": "74.48",
      "volume": "3393287"
    },
    {
      "date": "2026-07-01",
      "open": "74.48",
      "high": "75.28",
      "low": "73.56",
      "close": "74.52",
      "volume": "3028780"
    },
    {
      "date": "2026-07-02",
      "open": "75.03",
      "high": "77.26",
      "low": "74.49",
      "close": "77.19",
      "volume": "3179470"
    },
    {
      "date": "2026-07-06",
      "open": "77.48",
      "high": "79.25",
      "low": "77.15",
      "close": "77.75",
      "volume": "3137228"
    },
    {
      "date": "2026-07-07",
      "open": "78.05",
      "high": "78.90",
      "low": "76.19",
      "close": "77.91",
      "volume": "2694509"
    },
    {
      "date": "2026-07-08",
      "open": "77.11",
      "high": "78.46",
      "low": "76.01",
      "close": "78.33",
      "volume": "2060863"
    },
    {
      "date": "2026-07-09",
      "open": "84.00",
      "high": "93.415",
      "low": "84.00",
      "close": "90.17",
      "volume": "20327220"
    },
    {
      "date": "2026-07-10",
      "open": "90.81",
      "high": "91.00",
      "low": "84.86",
      "close": "85.89",
      "volume": "6382515"
    },
    {
      "date": "2026-07-13",
      "open": "84.84",
      "high": "85.38",
      "low": "81.37",
      "close": "83.08",
      "volume": "3378610"
    },
    {
      "date": "2026-07-14",
      "open": "82.30",
      "high": "84.59",
      "low": "81.50",
      "close": "84.09",
      "volume": "2739102"
    },
    {
      "date": "2026-07-15",
      "open": "83.48",
      "high": "83.575",
      "low": "82.09",
      "close": "82.66",
      "volume": "1955282"
    },
    {
      "date": "2026-07-16",
      "open": "83.055",
      "high": "83.055",
      "low": "80.17",
      "close": "80.30",
      "volume": "3529197"
    },
    {
      "date": "2026-07-17",
      "open": "79.10",
      "high": "82.56",
      "low": "78.98",
      "close": "81.38",
      "volume": "1442647"
    },
    {
      "date": "2026-07-20",
      "open": "81.93",
      "high": "83.155",
      "low": "80.6975",
      "close": "80.76",
      "volume": "1746480"
    },
    {
      "date": "2026-07-21",
      "open": "80.80",
      "high": "82.61",
      "low": "80.76",
      "close": "82.45",
      "volume": "1388506"
    },
    {
      "date": "2026-07-22",
      "open": "82.47",
      "high": "82.88",
      "low": "81.02",
      "close": "82.66",
      "volume": "1568957"
    },
    {
      "date": "2026-07-23",
      "open": "82.40",
      "high": "83.53",
      "low": "81.77",
      "close": "82.93",
      "volume": "1530869"
    },
    {
      "date": "2026-07-24",
      "open": "83.46",
      "high": "85.30",
      "low": "82.74",
      "close": "84.02",
      "volume": "2058286"
    },
    {
      "date": "2026-07-27",
      "open": "84.105",
      "high": "86.32",
      "low": "83.98",
      "close": "84.12",
      "volume": "2186801"
    },
    {
      "date": "2026-07-28",
      "open": "84.24",
      "high": "85.66",
      "low": "83.02",
      "close": "85.55",
      "volume": "2180314"
    },
    {
      "date": "2026-07-29",
      "open": "85.49",
      "high": "85.785",
      "low": "83.35",
      "close": "83.54",
      "volume": "2401409"
    },
    {
      "date": "2026-07-30",
      "open": "80.06",
      "high": "82.41",
      "low": "79.60",
      "close": "82.14",
      "volume": "2515670"
    },
    {
      "date": "2026-07-31",
      "open": "82.38",
      "high": "82.40",
      "low": "79.455",
      "close": "80.09",
      "volume": "2132631"
    },
    {
      "date": "2026-08-03",
      "open": "81.23",
      "high": "81.23",
      "low": "78.82",
      "close": "79.96",
      "volume": "1366941"
    },
    {
      "date": "2026-08-04",
      "open": "80.80",
      "high": "82.32",
      "low": "80.035",
      "close": "82.07",
      "volume": "1703238"
    },
    {
      "date": "2026-08-05",
      "open": "82.86",
      "high": "83.57",
      "low": "81.46",
      "close": "81.99",
      "volume": "2424588"
    }
  ]
}