{
  "source": "https://api.nasdaq.com/api/quote/CORT/historical",
  "symbol": "CORT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "21.67",
      "high": "21.985",
      "low": "21.54",
      "close": "21.83",
      "volume": "451366"
    },
    {
      "date": "2021-08-09",
      "open": "21.89",
      "high": "21.97",
      "low": "21.63",
      "close": "21.64",
      "volume": "493358"
    },
    {
      "date": "2021-08-10",
      "open": "21.62",
      "high": "21.625",
      "low": "21.02",
      "close": "21.04",
      "volume": "374414"
    },
    {
      "date": "2021-08-11",
      "open": "21.19",
      "high": "21.19",
      "low": "20.36",
      "close": "20.54",
      "volume": "384066"
    },
    {
      "date": "2021-08-12",
      "open": "20.52",
      "high": "20.60",
      "low": "20.29",
      "close": "20.54",
      "volume": "295494"
    },
    {
      "date": "2021-08-13",
      "open": "20.58",
      "high": "21.00",
      "low": "20.40",
      "close": "20.68",
      "volume": "412983"
    },
    {
      "date": "2021-08-16",
      "open": "20.70",
      "high": "20.70",
      "low": "20.29",
      "close": "20.35",
      "volume": "258041"
    },
    {
      "date": "2021-08-17",
      "open": "20.18",
      "high": "20.55",
      "low": "20.04",
      "close": "20.45",
      "volume": "369779"
    },
    {
      "date": "2021-08-18",
      "open": "20.79",
      "high": "20.79",
      "low": "20.32",
      "close": "20.34",
      "volume": "385260"
    },
    {
      "date": "2021-08-19",
      "open": "20.30",
      "high": "20.71",
      "low": "20.30",
      "close": "20.37",
      "volume": "478348"
    },
    {
      "date": "2021-08-20",
      "open": "20.31",
      "high": "20.85",
      "low": "20.30",
      "close": "20.60",
      "volume": "339723"
    },
    {
      "date": "2021-08-23",
      "open": "20.80",
      "high": "21.03",
      "low": "20.74",
      "close": "20.90",
      "volume": "334286"
    },
    {
      "date": "2021-08-24",
      "open": "20.90",
      "high": "21.13",
      "low": "20.75",
      "close": "21.13",
      "volume": "277655"
    },
    {
      "date": "2021-08-25",
      "open": "21.04",
      "high": "21.32",
      "low": "21.04",
      "close": "21.16",
      "volume": "325787"
    },
    {
      "date": "2021-08-26",
      "open": "21.12",
      "high": "21.39",
      "low": "21.09",
      "close": "21.10",
      "volume": "333619"
    },
    {
      "date": "2021-08-27",
      "open": "21.07",
      "high": "21.74",
      "low": "20.5501",
      "close": "21.53",
      "volume": "607791"
    },
    {
      "date": "2021-08-30",
      "open": "21.73",
      "high": "21.77",
      "low": "21.43",
      "close": "21.53",
      "volume": "502901"
    },
    {
      "date": "2021-08-31",
      "open": "21.60",
      "high": "21.67",
      "low": "21.20",
      "close": "21.28",
      "volume": "730227"
    },
    {
      "date": "2021-09-01",
      "open": "21.26",
      "high": "21.69",
      "low": "21.26",
      "close": "21.65",
      "volume": "318082"
    },
    {
      "date": "2021-09-02",
      "open": "21.75",
      "high": "21.81",
      "low": "21.62",
      "close": "21.72",
      "volume": "341268"
    },
    {
      "date": "2021-09-03",
      "open": "21.63",
      "high": "21.83",
      "low": "21.49",
      "close": "21.53",
      "volume": "399950"
    },
    {
      "date": "2021-09-07",
      "open": "21.41",
      "high": "21.57",
      "low": "21.24",
      "close": "21.43",
      "volume": "465361"
    },
    {
      "date": "2021-09-08",
      "open": "21.38",
      "high": "21.46",
      "low": "21.20",
      "close": "21.36",
      "volume": "418331"
    },
    {
      "date": "2021-09-09",
      "open": "21.37",
      "high": "21.41",
      "low": "21.135",
      "close": "21.18",
      "volume": "490688"
    },
    {
      "date": "2021-09-10",
      "open": "21.27",
      "high": "21.38",
      "low": "21.06",
      "close": "21.10",
      "volume": "372515"
    },
    {
      "date": "2021-09-13",
      "open": "21.19",
      "high": "21.19",
      "low": "20.74",
      "close": "20.86",
      "volume": "434636"
    },
    {
      "date": "2021-09-14",
      "open": "20.97",
      "high": "20.97",
      "low": "20.47",
      "close": "20.52",
      "volume": "414334"
    },
    {
      "date": "2021-09-15",
      "open": "20.48",
      "high": "20.62",
      "low": "20.40",
      "close": "20.43",
      "volume": "566167"
    },
    {
      "date": "2021-09-16",
      "open": "20.35",
      "high": "20.64",
      "low": "20.2594",
      "close": "20.63",
      "volume": "548940"
    },
    {
      "date": "2021-09-17",
      "open": "19.93",
      "high": "20.54",
      "low": "19.91",
      "close": "20.51",
      "volume": "2000805"
    },
    {
      "date": "2021-09-20",
      "open": "20.38",
      "high": "20.59",
      "low": "20.22",
      "close": "20.41",
      "volume": "420883"
    },
    {
      "date": "2021-09-21",
      "open": "20.22",
      "high": "20.60",
      "low": "20.20",
      "close": "20.25",
      "volume": "279913"
    },
    {
      "date": "2021-09-22",
      "open": "20.38",
      "high": "20.41",
      "low": "20.14",
      "close": "20.27",
      "volume": "229276"
    },
    {
      "date": "2021-09-23",
      "open": "20.27",
      "high": "20.65",
      "low": "20.27",
      "close": "20.49",
      "volume": "295404"
    },
    {
      "date": "2021-09-24",
      "open": "20.48",
      "high": "20.55",
      "low": "20.15",
      "close": "20.29",
      "volume": "476219"
    },
    {
      "date": "2021-09-27",
      "open": "20.29",
      "high": "20.76",
      "low": "20.17",
      "close": "20.64",
      "volume": "267057"
    },
    {
      "date": "2021-09-28",
      "open": "20.60",
      "high": "20.60",
      "low": "19.94",
      "close": "20.01",
      "volume": "314943"
    },
    {
      "date": "2021-09-29",
      "open": "20.00",
      "high": "20.09",
      "low": "19.85",
      "close": "19.93",
      "volume": "284584"
    },
    {
      "date": "2021-09-30",
      "open": "20.01",
      "high": "20.15",
      "low": "19.68",
      "close": "19.68",
      "volume": "374126"
    },
    {
      "date": "2021-10-01",
      "open": "19.74",
      "high": "20.06",
      "low": "19.555",
      "close": "19.84",
      "volume": "498060"
    },
    {
      "date": "2021-10-04",
      "open": "19.78",
      "high": "19.865",
      "low": "19.451",
      "close": "19.54",
      "volume": "312781"
    },
    {
      "date": "2021-10-05",
      "open": "19.53",
      "high": "20.81",
      "low": "19.44",
      "close": "19.78",
      "volume": "824074"
    },
    {
      "date": "2021-10-06",
      "open": "19.74",
      "high": "19.87",
      "low": "19.36",
      "close": "19.56",
      "volume": "575527"
    },
    {
      "date": "2021-10-07",
      "open": "19.74",
      "high": "20.215",
      "low": "19.62",
      "close": "19.84",
      "volume": "598803"
    },
    {
      "date": "2021-10-08",
      "open": "19.965",
      "high": "20.43",
      "low": "19.71",
      "close": "20.34",
      "volume": "365994"
    },
    {
      "date": "2021-10-11",
      "open": "20.40",
      "high": "20.86",
      "low": "20.29",
      "close": "20.82",
      "volume": "509719"
    },
    {
      "date": "2021-10-12",
      "open": "20.93",
      "high": "21.58",
      "low": "20.705",
      "close": "21.22",
      "volume": "618523"
    },
    {
      "date": "2021-10-13",
      "open": "21.30",
      "high": "21.46",
      "low": "20.93",
      "close": "21.08",
      "volume": "300862"
    },
    {
      "date": "2021-10-14",
      "open": "21.14",
      "high": "21.482",
      "low": "21.14",
      "close": "21.26",
      "volume": "304906"
    },
    {
      "date": "2021-10-15",
      "open": "21.43",
      "high": "21.49",
      "low": "20.01",
      "close": "20.04",
      "volume": "508551"
    },
    {
      "date": "2021-10-18",
      "open": "19.90",
      "high": "19.96",
      "low": "18.93",
      "close": "18.96",
      "volume": "541856"
    },
    {
      "date": "2021-10-19",
      "open": "19.08",
      "high": "19.91",
      "low": "18.88",
      "close": "19.64",
      "volume": "543383"
    },
    {
      "date": "2021-10-20",
      "open": "19.69",
      "high": "19.81",
      "low": "19.31",
      "close": "19.48",
      "volume": "375203"
    },
    {
      "date": "2021-10-21",
      "open": "19.41",
      "high": "19.41",
      "low": "18.76",
      "close": "18.81",
      "volume": "450145"
    },
    {
      "date": "2021-10-22",
      "open": "18.87",
      "high": "18.92",
      "low": "18.52",
      "close": "18.72",
      "volume": "396182"
    },
    {
      "date": "2021-10-25",
      "open": "18.66",
      "high": "18.75",
      "low": "18.13",
      "close": "18.19",
      "volume": "745613"
    },
    {
      "date": "2021-10-26",
      "open": "18.12",
      "high": "18.30",
      "low": "17.88",
      "close": "17.93",
      "volume": "463360"
    },
    {
      "date": "2021-10-27",
      "open": "18.73",
      "high": "18.73",
      "low": "17.57",
      "close": "17.59",
      "volume": "628470"
    },
    {
      "date": "2021-10-28",
      "open": "17.73",
      "high": "18.005",
      "low": "17.62",
      "close": "17.76",
      "volume": "767249"
    },
    {
      "date": "2021-10-29",
      "open": "17.74",
      "high": "18.06",
      "low": "17.65",
      "close": "18.00",
      "volume": "627030"
    },
    {
      "date": "2021-11-01",
      "open": "17.94",
      "high": "18.31",
      "low": "17.66",
      "close": "18.21",
      "volume": "757852"
    },
    {
      "date": "2021-11-02",
      "open": "18.23",
      "high": "18.34",
      "low": "17.96",
      "close": "18.02",
      "volume": "453843"
    },
    {
      "date": "2021-11-03",
      "open": "17.90",
      "high": "18.45",
      "low": "17.77",
      "close": "18.24",
      "volume": "977185"
    },
    {
      "date": "2021-11-04",
      "open": "18.665",
      "high": "20.18",
      "low": "18.62",
      "close": "20.09",
      "volume": "874424"
    },
    {
      "date": "2021-11-05",
      "open": "19.95",
      "high": "20.73",
      "low": "19.71",
      "close": "20.68",
      "volume": "707836"
    },
    {
      "date": "2021-11-08",
      "open": "22.35",
      "high": "23.38",
      "low": "22.20",
      "close": "22.89",
      "volume": "1778045"
    },
    {
      "date": "2021-11-09",
      "open": "22.83",
      "high": "23.36",
      "low": "22.73",
      "close": "22.99",
      "volume": "906407"
    },
    {
      "date": "2021-11-10",
      "open": "22.82",
      "high": "23.21",
      "low": "22.23",
      "close": "22.34",
      "volume": "919167"
    },
    {
      "date": "2021-11-11",
      "open": "22.22",
      "high": "22.88",
      "low": "22.21",
      "close": "22.55",
      "volume": "889505"
    },
    {
      "date": "2021-11-12",
      "open": "22.54",
      "high": "23.14",
      "low": "22.32",
      "close": "23.00",
      "volume": "568135"
    },
    {
      "date": "2021-11-15",
      "open": "23.00",
      "high": "23.44",
      "low": "22.76",
      "close": "22.89",
      "volume": "734684"
    },
    {
      "date": "2021-11-16",
      "open": "22.83",
      "high": "23.54",
      "low": "22.77",
      "close": "23.30",
      "volume": "941636"
    },
    {
      "date": "2021-11-17",
      "open": "23.32",
      "high": "23.94",
      "low": "23.12",
      "close": "23.18",
      "volume": "824453"
    },
    {
      "date": "2021-11-18",
      "open": "23.13",
      "high": "23.52",
      "low": "22.75",
      "close": "22.92",
      "volume": "679061"
    },
    {
      "date": "2021-11-19",
      "open": "22.91",
      "high": "23.11",
      "low": "22.79",
      "close": "22.87",
      "volume": "963855"
    },
    {
      "date": "2021-11-22",
      "open": "22.87",
      "high": "23.47",
      "low": "22.48",
      "close": "23.34",
      "volume": "1017172"
    },
    {
      "date": "2021-11-23",
      "open": "23.24",
      "high": "23.46",
      "low": "22.455",
      "close": "22.49",
      "volume": "1677110"
    },
    {
      "date": "2021-11-24",
      "open": "22.37",
      "high": "22.63",
      "low": "22.17",
      "close": "22.46",
      "volume": "482777"
    },
    {
      "date": "2021-11-26",
      "open": "22.22",
      "high": "22.60",
      "low": "21.41",
      "close": "21.49",
      "volume": "468987"
    },
    {
      "date": "2021-11-29",
      "open": "21.68",
      "high": "21.849",
      "low": "21.09",
      "close": "21.12",
      "volume": "973028"
    },
    {
      "date": "2021-11-30",
      "open": "21.02",
      "high": "21.30",
      "low": "20.7775",
      "close": "21.00",
      "volume": "1661548"
    },
    {
      "date": "2021-12-01",
      "open": "21.13",
      "high": "21.92",
      "low": "21.07",
      "close": "21.16",
      "volume": "1251064"
    },
    {
      "date": "2021-12-02",
      "open": "21.13",
      "high": "21.66",
      "low": "21.05",
      "close": "21.41",
      "volume": "1897062"
    },
    {
      "date": "2021-12-03",
      "open": "21.51",
      "high": "21.71",
      "low": "20.77",
      "close": "20.91",
      "volume": "1783226"
    },
    {
      "date": "2021-12-06",
      "open": "21.15",
      "high": "22.50",
      "low": "21.15",
      "close": "22.24",
      "volume": "3106918"
    },
    {
      "date": "2021-12-07",
      "open": "22.50",
      "high": "23.43",
      "low": "21.51",
      "close": "21.94",
      "volume": "3956371"
    },
    {
      "date": "2021-12-08",
      "open": "18.99",
      "high": "19.05",
      "low": "15.825",
      "close": "18.23",
      "volume": "9422911"
    },
    {
      "date": "2021-12-09",
      "open": "18.20",
      "high": "19.00",
      "low": "17.03",
      "close": "17.10",
      "volume": "4657087"
    },
    {
      "date": "2021-12-10",
      "open": "17.52",
      "high": "19.14",
      "low": "17.50",
      "close": "18.75",
      "volume": "3089940"
    },
    {
      "date": "2021-12-13",
      "open": "18.80",
      "high": "19.43",
      "low": "18.51",
      "close": "18.70",
      "volume": "2708100"
    },
    {
      "date": "2021-12-14",
      "open": "18.69",
      "high": "19.52",
      "low": "18.405",
      "close": "19.11",
      "volume": "6071978"
    },
    {
      "date": "2021-12-15",
      "open": "19.80",
      "high": "19.86",
      "low": "18.75",
      "close": "19.30",
      "volume": "8794778"
    },
    {
      "date": "2021-12-16",
      "open": "19.06",
      "high": "19.20",
      "low": "17.50",
      "close": "17.70",
      "volume": "8081028"
    },
    {
      "date": "2021-12-17",
      "open": "17.92",
      "high": "18.92",
      "low": "17.415",
      "close": "18.86",
      "volume": "4331349"
    },
    {
      "date": "2021-12-20",
      "open": "18.36",
      "high": "20.84",
      "low": "18.36",
      "close": "20.80",
      "volume": "1998601"
    },
    {
      "date": "2021-12-21",
      "open": "21.00",
      "high": "21.00",
      "low": "20.19",
      "close": "20.54",
      "volume": "2374987"
    },
    {
      "date": "2021-12-22",
      "open": "20.50",
      "high": "20.50",
      "low": "19.80",
      "close": "19.83",
      "volume": "2237690"
    },
    {
      "date": "2021-12-23",
      "open": "19.78",
      "high": "20.12",
      "low": "19.115",
      "close": "19.85",
      "volume": "1891486"
    },
    {
      "date": "2021-12-27",
      "open": "19.90",
      "high": "19.90",
      "low": "19.26",
      "close": "19.62",
      "volume": "1036513"
    },
    {
      "date": "2021-12-28",
      "open": "19.61",
      "high": "19.86",
      "low": "19.15",
      "close": "19.18",
      "volume": "892135"
    },
    {
      "date": "2021-12-29",
      "open": "19.11",
      "high": "19.46",
      "low": "18.76",
      "close": "19.26",
      "volume": "2772954"
    },
    {
      "date": "2021-12-30",
      "open": "19.26",
      "high": "19.90",
      "low": "18.81",
      "close": "19.48",
      "volume": "856729"
    },
    {
      "date": "2021-12-31",
      "open": "19.73",
      "high": "20.38",
      "low": "19.49",
      "close": "19.80",
      "volume": "998872"
    },
    {
      "date": "2022-01-03",
      "open": "19.81",
      "high": "20.365",
      "low": "19.52",
      "close": "20.34",
      "volume": "2464741"
    },
    {
      "date": "2022-01-04",
      "open": "20.38",
      "high": "20.50",
      "low": "19.758",
      "close": "20.46",
      "volume": "654826"
    },
    {
      "date": "2022-01-05",
      "open": "20.495",
      "high": "20.8899",
      "low": "19.71",
      "close": "19.72",
      "volume": "772111"
    },
    {
      "date": "2022-01-06",
      "open": "19.70",
      "high": "20.04",
      "low": "19.11",
      "close": "19.19",
      "volume": "698152"
    },
    {
      "date": "2022-01-07",
      "open": "19.28",
      "high": "19.58",
      "low": "18.85",
      "close": "18.95",
      "volume": "477986"
    },
    {
      "date": "2022-01-10",
      "open": "18.78",
      "high": "19.23",
      "low": "18.5986",
      "close": "19.19",
      "volume": "1208299"
    },
    {
      "date": "2022-01-11",
      "open": "19.32",
      "high": "19.455",
      "low": "18.91",
      "close": "19.22",
      "volume": "435734"
    },
    {
      "date": "2022-01-12",
      "open": "19.23",
      "high": "19.42",
      "low": "18.74",
      "close": "18.84",
      "volume": "480463"
    },
    {
      "date": "2022-01-13",
      "open": "18.85",
      "high": "18.8837",
      "low": "18.47",
      "close": "18.55",
      "volume": "476225"
    },
    {
      "date": "2022-01-14",
      "open": "18.38",
      "high": "18.52",
      "low": "18.03",
      "close": "18.45",
      "volume": "571201"
    },
    {
      "date": "2022-01-18",
      "open": "18.18",
      "high": "18.33",
      "low": "17.60",
      "close": "17.61",
      "volume": "791530"
    },
    {
      "date": "2022-01-19",
      "open": "17.72",
      "high": "18.24",
      "low": "17.66",
      "close": "17.89",
      "volume": "1100691"
    },
    {
      "date": "2022-01-20",
      "open": "18.06",
      "high": "18.38",
      "low": "17.42",
      "close": "17.47",
      "volume": "583008"
    },
    {
      "date": "2022-01-21",
      "open": "17.29",
      "high": "17.69",
      "low": "17.11",
      "close": "17.19",
      "volume": "1089111"
    },
    {
      "date": "2022-01-24",
      "open": "17.01",
      "high": "17.85",
      "low": "16.78",
      "close": "17.78",
      "volume": "700312"
    },
    {
      "date": "2022-01-25",
      "open": "17.61",
      "high": "17.67",
      "low": "17.20",
      "close": "17.42",
      "volume": "815124"
    },
    {
      "date": "2022-01-26",
      "open": "17.36",
      "high": "17.72",
      "low": "17.00",
      "close": "17.16",
      "volume": "523476"
    },
    {
      "date": "2022-01-27",
      "open": "17.17",
      "high": "17.55",
      "low": "16.47",
      "close": "16.53",
      "volume": "741787"
    },
    {
      "date": "2022-01-28",
      "open": "17.00",
      "high": "17.62",
      "low": "16.79",
      "close": "17.61",
      "volume": "1145001"
    },
    {
      "date": "2022-01-31",
      "open": "17.77",
      "high": "18.91",
      "low": "17.77",
      "close": "18.77",
      "volume": "932818"
    },
    {
      "date": "2022-02-01",
      "open": "18.86",
      "high": "18.90",
      "low": "18.35",
      "close": "18.81",
      "volume": "1547221"
    },
    {
      "date": "2022-02-02",
      "open": "19.18",
      "high": "19.35",
      "low": "18.70",
      "close": "19.26",
      "volume": "1607193"
    },
    {
      "date": "2022-02-03",
      "open": "18.86",
      "high": "19.175",
      "low": "18.80",
      "close": "19.02",
      "volume": "429227"
    },
    {
      "date": "2022-02-04",
      "open": "18.95",
      "high": "19.58",
      "low": "18.86",
      "close": "19.41",
      "volume": "491954"
    },
    {
      "date": "2022-02-07",
      "open": "19.39",
      "high": "19.755",
      "low": "19.17",
      "close": "19.69",
      "volume": "618624"
    },
    {
      "date": "2022-02-08",
      "open": "19.61",
      "high": "20.08",
      "low": "19.07",
      "close": "19.98",
      "volume": "503116"
    },
    {
      "date": "2022-02-09",
      "open": "20.01",
      "high": "20.19",
      "low": "19.54",
      "close": "19.84",
      "volume": "1276407"
    },
    {
      "date": "2022-02-10",
      "open": "19.48",
      "high": "19.95",
      "low": "19.43",
      "close": "19.64",
      "volume": "428921"
    },
    {
      "date": "2022-02-11",
      "open": "19.63",
      "high": "20.13",
      "low": "19.63",
      "close": "19.99",
      "volume": "471396"
    },
    {
      "date": "2022-02-14",
      "open": "19.90",
      "high": "19.90",
      "low": "19.37",
      "close": "19.49",
      "volume": "826773"
    },
    {
      "date": "2022-02-15",
      "open": "19.68",
      "high": "20.485",
      "low": "19.59",
      "close": "20.31",
      "volume": "969792"
    },
    {
      "date": "2022-02-16",
      "open": "20.31",
      "high": "23.29",
      "low": "20.28",
      "close": "22.91",
      "volume": "1889681"
    },
    {
      "date": "2022-02-17",
      "open": "22.58",
      "high": "22.9934",
      "low": "22.12",
      "close": "22.34",
      "volume": "809105"
    },
    {
      "date": "2022-02-18",
      "open": "22.23",
      "high": "22.91",
      "low": "22.23",
      "close": "22.54",
      "volume": "1043406"
    },
    {
      "date": "2022-02-22",
      "open": "22.24",
      "high": "22.95",
      "low": "22.24",
      "close": "22.52",
      "volume": "722429"
    },
    {
      "date": "2022-02-23",
      "open": "22.71",
      "high": "22.91",
      "low": "22.405",
      "close": "22.47",
      "volume": "665368"
    },
    {
      "date": "2022-02-24",
      "open": "22.06",
      "high": "22.705",
      "low": "21.861",
      "close": "22.66",
      "volume": "759385"
    },
    {
      "date": "2022-02-25",
      "open": "23.18",
      "high": "23.18",
      "low": "22.23",
      "close": "22.65",
      "volume": "935987"
    },
    {
      "date": "2022-02-28",
      "open": "22.59",
      "high": "22.79",
      "low": "22.215",
      "close": "22.29",
      "volume": "1140046"
    },
    {
      "date": "2022-03-01",
      "open": "22.35",
      "high": "23.46",
      "low": "22.27",
      "close": "23.14",
      "volume": "946057"
    },
    {
      "date": "2022-03-02",
      "open": "23.39",
      "high": "24.32",
      "low": "23.06",
      "close": "24.16",
      "volume": "1404892"
    },
    {
      "date": "2022-03-03",
      "open": "24.10",
      "high": "24.21",
      "low": "23.56",
      "close": "24.15",
      "volume": "776167"
    },
    {
      "date": "2022-03-04",
      "open": "24.01",
      "high": "24.335",
      "low": "23.39",
      "close": "23.67",
      "volume": "823917"
    },
    {
      "date": "2022-03-07",
      "open": "23.57",
      "high": "24.40",
      "low": "23.28",
      "close": "24.08",
      "volume": "667273"
    },
    {
      "date": "2022-03-08",
      "open": "23.95",
      "high": "24.9499",
      "low": "23.95",
      "close": "24.24",
      "volume": "977698"
    },
    {
      "date": "2022-03-09",
      "open": "24.43",
      "high": "25.27",
      "low": "24.31",
      "close": "25.21",
      "volume": "1158988"
    },
    {
      "date": "2022-03-10",
      "open": "24.93",
      "high": "25.175",
      "low": "24.28",
      "close": "24.39",
      "volume": "877168"
    },
    {
      "date": "2022-03-11",
      "open": "24.35",
      "high": "25.00",
      "low": "24.30",
      "close": "24.32",
      "volume": "636359"
    },
    {
      "date": "2022-03-14",
      "open": "24.26",
      "high": "24.77",
      "low": "22.75",
      "close": "23.00",
      "volume": "950844"
    },
    {
      "date": "2022-03-15",
      "open": "22.80",
      "high": "24.00",
      "low": "22.725",
      "close": "24.00",
      "volume": "726559"
    },
    {
      "date": "2022-03-16",
      "open": "24.00",
      "high": "24.35",
      "low": "23.58",
      "close": "24.24",
      "volume": "546993"
    },
    {
      "date": "2022-03-17",
      "open": "24.32",
      "high": "24.7076",
      "low": "24.125",
      "close": "24.54",
      "volume": "515761"
    },
    {
      "date": "2022-03-18",
      "open": "24.38",
      "high": "25.00",
      "low": "24.25",
      "close": "24.97",
      "volume": "2078366"
    },
    {
      "date": "2022-03-21",
      "open": "25.00",
      "high": "25.19",
      "low": "24.49",
      "close": "24.63",
      "volume": "742141"
    },
    {
      "date": "2022-03-22",
      "open": "24.71",
      "high": "25.50",
      "low": "23.47",
      "close": "24.23",
      "volume": "1033861"
    },
    {
      "date": "2022-03-23",
      "open": "24.28",
      "high": "24.57",
      "low": "23.8301",
      "close": "24.22",
      "volume": "770586"
    },
    {
      "date": "2022-03-24",
      "open": "24.53",
      "high": "24.53",
      "low": "23.72",
      "close": "24.12",
      "volume": "885754"
    },
    {
      "date": "2022-03-25",
      "open": "24.25",
      "high": "24.80",
      "low": "23.67",
      "close": "23.97",
      "volume": "1135648"
    },
    {
      "date": "2022-03-28",
      "open": "23.85",
      "high": "24.25",
      "low": "23.755",
      "close": "23.95",
      "volume": "698554"
    },
    {
      "date": "2022-03-29",
      "open": "24.20",
      "high": "24.97",
      "low": "24.07",
      "close": "24.78",
      "volume": "1034856"
    },
    {
      "date": "2022-03-30",
      "open": "24.89",
      "high": "25.06",
      "low": "24.08",
      "close": "24.18",
      "volume": "618379"
    },
    {
      "date": "2022-03-31",
      "open": "24.36",
      "high": "25.01",
      "low": "22.03",
      "close": "22.52",
      "volume": "2565702"
    },
    {
      "date": "2022-04-01",
      "open": "22.75",
      "high": "23.82",
      "low": "22.2472",
      "close": "23.65",
      "volume": "1152188"
    },
    {
      "date": "2022-04-04",
      "open": "23.65",
      "high": "23.84",
      "low": "23.27",
      "close": "23.80",
      "volume": "966293"
    },
    {
      "date": "2022-04-05",
      "open": "23.83",
      "high": "24.59",
      "low": "23.74",
      "close": "24.11",
      "volume": "907446"
    },
    {
      "date": "2022-04-06",
      "open": "23.97",
      "high": "24.77",
      "low": "23.751",
      "close": "24.59",
      "volume": "924238"
    },
    {
      "date": "2022-04-07",
      "open": "24.58",
      "high": "25.51",
      "low": "24.58",
      "close": "25.30",
      "volume": "1154498"
    },
    {
      "date": "2022-04-08",
      "open": "25.68",
      "high": "25.68",
      "low": "24.79",
      "close": "24.86",
      "volume": "942134"
    },
    {
      "date": "2022-04-11",
      "open": "24.86",
      "high": "24.86",
      "low": "24.02",
      "close": "24.06",
      "volume": "773333"
    },
    {
      "date": "2022-04-12",
      "open": "24.05",
      "high": "24.59",
      "low": "24.04",
      "close": "24.24",
      "volume": "760490"
    },
    {
      "date": "2022-04-13",
      "open": "24.28",
      "high": "25.31",
      "low": "24.28",
      "close": "25.25",
      "volume": "519267"
    },
    {
      "date": "2022-04-14",
      "open": "25.53",
      "high": "25.68",
      "low": "24.46",
      "close": "24.49",
      "volume": "1275216"
    },
    {
      "date": "2022-04-18",
      "open": "24.18",
      "high": "24.39",
      "low": "23.155",
      "close": "23.26",
      "volume": "1015327"
    },
    {
      "date": "2022-04-19",
      "open": "23.37",
      "high": "23.655",
      "low": "23.08",
      "close": "23.20",
      "volume": "950461"
    },
    {
      "date": "2022-04-20",
      "open": "23.06",
      "high": "23.37",
      "low": "22.90",
      "close": "22.99",
      "volume": "1459271"
    },
    {
      "date": "2022-04-21",
      "open": "23.17",
      "high": "23.48",
      "low": "22.58",
      "close": "22.77",
      "volume": "1076484"
    },
    {
      "date": "2022-04-22",
      "open": "22.77",
      "high": "23.00",
      "low": "22.22",
      "close": "22.32",
      "volume": "1063244"
    },
    {
      "date": "2022-04-25",
      "open": "22.21",
      "high": "22.81",
      "low": "22.21",
      "close": "22.76",
      "volume": "830939"
    },
    {
      "date": "2022-04-26",
      "open": "22.57",
      "high": "22.57",
      "low": "21.90",
      "close": "21.91",
      "volume": "868491"
    },
    {
      "date": "2022-04-27",
      "open": "21.98",
      "high": "22.09",
      "low": "21.52",
      "close": "21.56",
      "volume": "1030651"
    },
    {
      "date": "2022-04-28",
      "open": "21.86",
      "high": "21.86",
      "low": "21.145",
      "close": "21.25",
      "volume": "750586"
    },
    {
      "date": "2022-04-29",
      "open": "21.06",
      "high": "21.61",
      "low": "21.04",
      "close": "21.51",
      "volume": "771332"
    },
    {
      "date": "2022-05-02",
      "open": "21.58",
      "high": "22.05",
      "low": "21.19",
      "close": "22.05",
      "volume": "1064105"
    },
    {
      "date": "2022-05-03",
      "open": "22.03",
      "high": "22.30",
      "low": "21.66",
      "close": "21.98",
      "volume": "759066"
    },
    {
      "date": "2022-05-04",
      "open": "21.95",
      "high": "22.29",
      "low": "21.02",
      "close": "22.22",
      "volume": "958116"
    },
    {
      "date": "2022-05-05",
      "open": "22.10",
      "high": "22.10",
      "low": "21.03",
      "close": "21.32",
      "volume": "1128829"
    },
    {
      "date": "2022-05-06",
      "open": "20.68",
      "high": "20.93",
      "low": "18.90",
      "close": "19.20",
      "volume": "2232025"
    },
    {
      "date": "2022-05-09",
      "open": "18.83",
      "high": "19.15",
      "low": "18.38",
      "close": "18.52",
      "volume": "1451824"
    },
    {
      "date": "2022-05-10",
      "open": "18.72",
      "high": "19.04",
      "low": "18.02",
      "close": "18.27",
      "volume": "1080994"
    },
    {
      "date": "2022-05-11",
      "open": "18.24",
      "high": "18.58",
      "low": "17.19",
      "close": "17.33",
      "volume": "1105543"
    },
    {
      "date": "2022-05-12",
      "open": "17.32",
      "high": "18.80",
      "low": "17.29",
      "close": "18.62",
      "volume": "836697"
    },
    {
      "date": "2022-05-13",
      "open": "18.85",
      "high": "19.29",
      "low": "18.71",
      "close": "18.94",
      "volume": "1283224"
    },
    {
      "date": "2022-05-16",
      "open": "18.94",
      "high": "19.48",
      "low": "18.66",
      "close": "19.04",
      "volume": "900247"
    },
    {
      "date": "2022-05-17",
      "open": "19.34",
      "high": "19.9099",
      "low": "19.09",
      "close": "19.55",
      "volume": "565844"
    },
    {
      "date": "2022-05-18",
      "open": "19.12",
      "high": "19.55",
      "low": "19.12",
      "close": "19.47",
      "volume": "837388"
    },
    {
      "date": "2022-05-19",
      "open": "19.46",
      "high": "20.38",
      "low": "19.225",
      "close": "20.25",
      "volume": "894347"
    },
    {
      "date": "2022-05-20",
      "open": "20.41",
      "high": "20.63",
      "low": "19.90",
      "close": "20.42",
      "volume": "1170262"
    },
    {
      "date": "2022-05-23",
      "open": "20.67",
      "high": "20.67",
      "low": "19.91",
      "close": "20.05",
      "volume": "629813"
    },
    {
      "date": "2022-05-24",
      "open": "20.05",
      "high": "20.27",
      "low": "19.69",
      "close": "20.00",
      "volume": "758530"
    },
    {
      "date": "2022-05-25",
      "open": "20.02",
      "high": "20.20",
      "low": "19.68",
      "close": "19.94",
      "volume": "459827"
    },
    {
      "date": "2022-05-26",
      "open": "20.12",
      "high": "20.335",
      "low": "19.902",
      "close": "20.11",
      "volume": "424083"
    },
    {
      "date": "2022-05-27",
      "open": "20.11",
      "high": "21.00",
      "low": "19.87",
      "close": "21.00",
      "volume": "579162"
    },
    {
      "date": "2022-05-31",
      "open": "20.99",
      "high": "21.50",
      "low": "20.59",
      "close": "20.84",
      "volume": "1421681"
    },
    {
      "date": "2022-06-01",
      "open": "21.00",
      "high": "21.27",
      "low": "20.505",
      "close": "20.74",
      "volume": "901646"
    },
    {
      "date": "2022-06-02",
      "open": "20.75",
      "high": "21.085",
      "low": "20.31",
      "close": "21.00",
      "volume": "536645"
    },
    {
      "date": "2022-06-03",
      "open": "20.90",
      "high": "21.41",
      "low": "20.765",
      "close": "21.36",
      "volume": "615093"
    },
    {
      "date": "2022-06-06",
      "open": "21.37",
      "high": "21.58",
      "low": "21.275",
      "close": "21.42",
      "volume": "1161136"
    },
    {
      "date": "2022-06-07",
      "open": "21.22",
      "high": "21.62",
      "low": "20.92",
      "close": "21.42",
      "volume": "674451"
    },
    {
      "date": "2022-06-08",
      "open": "21.51",
      "high": "21.91",
      "low": "21.30",
      "close": "21.59",
      "volume": "649971"
    },
    {
      "date": "2022-06-09",
      "open": "21.60",
      "high": "21.75",
      "low": "21.41",
      "close": "21.57",
      "volume": "412172"
    },
    {
      "date": "2022-06-10",
      "open": "21.38",
      "high": "21.455",
      "low": "21.03",
      "close": "21.41",
      "volume": "486400"
    },
    {
      "date": "2022-06-13",
      "open": "20.99",
      "high": "21.165",
      "low": "20.44",
      "close": "20.57",
      "volume": "561131"
    },
    {
      "date": "2022-06-14",
      "open": "20.56",
      "high": "21.10",
      "low": "20.54",
      "close": "21.10",
      "volume": "602305"
    },
    {
      "date": "2022-06-15",
      "open": "21.17",
      "high": "21.58",
      "low": "20.51",
      "close": "21.10",
      "volume": "873748"
    },
    {
      "date": "2022-06-16",
      "open": "20.79",
      "high": "21.02",
      "low": "20.17",
      "close": "20.39",
      "volume": "670855"
    },
    {
      "date": "2022-06-17",
      "open": "20.55",
      "high": "21.1731",
      "low": "20.55",
      "close": "20.70",
      "volume": "869147"
    },
    {
      "date": "2022-06-21",
      "open": "20.75",
      "high": "22.25",
      "low": "20.75",
      "close": "22.03",
      "volume": "634738"
    },
    {
      "date": "2022-06-22",
      "open": "21.84",
      "high": "22.54",
      "low": "21.61",
      "close": "22.34",
      "volume": "520153"
    },
    {
      "date": "2022-06-23",
      "open": "22.55",
      "high": "23.26",
      "low": "22.39",
      "close": "23.25",
      "volume": "548677"
    },
    {
      "date": "2022-06-24",
      "open": "23.52",
      "high": "23.83",
      "low": "23.03",
      "close": "23.80",
      "volume": "1395826"
    },
    {
      "date": "2022-06-27",
      "open": "24.27",
      "high": "25.37",
      "low": "23.81",
      "close": "25.10",
      "volume": "908528"
    },
    {
      "date": "2022-06-28",
      "open": "25.31",
      "high": "25.5799",
      "low": "24.15",
      "close": "24.38",
      "volume": "644747"
    },
    {
      "date": "2022-06-29",
      "open": "24.43",
      "high": "24.86",
      "low": "24.11",
      "close": "24.74",
      "volume": "685221"
    },
    {
      "date": "2022-06-30",
      "open": "24.43",
      "high": "24.88",
      "low": "23.71",
      "close": "23.78",
      "volume": "955457"
    },
    {
      "date": "2022-07-01",
      "open": "23.94",
      "high": "25.595",
      "low": "23.93",
      "close": "25.44",
      "volume": "894269"
    },
    {
      "date": "2022-07-05",
      "open": "25.27",
      "high": "25.99",
      "low": "24.99",
      "close": "25.73",
      "volume": "989395"
    },
    {
      "date": "2022-07-06",
      "open": "25.75",
      "high": "26.6799",
      "low": "25.571",
      "close": "26.21",
      "volume": "1106558"
    },
    {
      "date": "2022-07-07",
      "open": "26.21",
      "high": "27.37",
      "low": "26.02",
      "close": "27.11",
      "volume": "852966"
    },
    {
      "date": "2022-07-08",
      "open": "26.91",
      "high": "27.73",
      "low": "26.89",
      "close": "27.64",
      "volume": "510170"
    },
    {
      "date": "2022-07-11",
      "open": "27.78",
      "high": "28.06",
      "low": "25.82",
      "close": "25.91",
      "volume": "884095"
    },
    {
      "date": "2022-07-12",
      "open": "26.07",
      "high": "26.769",
      "low": "25.38",
      "close": "26.24",
      "volume": "708598"
    },
    {
      "date": "2022-07-13",
      "open": "25.93",
      "high": "26.83",
      "low": "25.89",
      "close": "26.72",
      "volume": "786896"
    },
    {
      "date": "2022-07-14",
      "open": "26.63",
      "high": "27.47",
      "low": "26.395",
      "close": "27.37",
      "volume": "703633"
    },
    {
      "date": "2022-07-15",
      "open": "27.42",
      "high": "27.48",
      "low": "27.0701",
      "close": "27.24",
      "volume": "720683"
    },
    {
      "date": "2022-07-18",
      "open": "27.45",
      "high": "27.865",
      "low": "26.69",
      "close": "26.89",
      "volume": "630590"
    },
    {
      "date": "2022-07-19",
      "open": "27.25",
      "high": "27.92",
      "low": "26.945",
      "close": "27.83",
      "volume": "550153"
    },
    {
      "date": "2022-07-20",
      "open": "27.83",
      "high": "28.41",
      "low": "27.4801",
      "close": "27.69",
      "volume": "616871"
    },
    {
      "date": "2022-07-21",
      "open": "27.84",
      "high": "27.84",
      "low": "27.32",
      "close": "27.82",
      "volume": "382962"
    },
    {
      "date": "2022-07-22",
      "open": "28.09",
      "high": "28.09",
      "low": "26.83",
      "close": "26.91",
      "volume": "471914"
    },
    {
      "date": "2022-07-25",
      "open": "26.80",
      "high": "26.85",
      "low": "26.14",
      "close": "26.57",
      "volume": "470269"
    },
    {
      "date": "2022-07-26",
      "open": "26.48",
      "high": "26.94",
      "low": "26.29",
      "close": "26.81",
      "volume": "384489"
    },
    {
      "date": "2022-07-27",
      "open": "27.91",
      "high": "29.93",
      "low": "27.64",
      "close": "29.06",
      "volume": "1289257"
    },
    {
      "date": "2022-07-28",
      "open": "28.97",
      "high": "29.26",
      "low": "28.41",
      "close": "29.12",
      "volume": "530327"
    },
    {
      "date": "2022-07-29",
      "open": "29.37",
      "high": "29.42",
      "low": "28.61",
      "close": "28.66",
      "volume": "542568"
    },
    {
      "date": "2022-08-01",
      "open": "27.90",
      "high": "28.27",
      "low": "27.01",
      "close": "27.33",
      "volume": "971765"
    },
    {
      "date": "2022-08-02",
      "open": "27.41",
      "high": "28.14",
      "low": "27.32",
      "close": "28.00",
      "volume": "472969"
    },
    {
      "date": "2022-08-03",
      "open": "27.90",
      "high": "28.76",
      "low": "27.88",
      "close": "28.71",
      "volume": "634047"
    },
    {
      "date": "2022-08-04",
      "open": "29.00",
      "high": "29.70",
      "low": "26.51",
      "close": "28.33",
      "volume": "1150615"
    },
    {
      "date": "2022-08-05",
      "open": "28.18",
      "high": "28.75",
      "low": "27.74",
      "close": "28.70",
      "volume": "575063"
    },
    {
      "date": "2022-08-08",
      "open": "27.87",
      "high": "28.57",
      "low": "27.70",
      "close": "28.35",
      "volume": "1141955"
    },
    {
      "date": "2022-08-09",
      "open": "28.35",
      "high": "28.70",
      "low": "27.90",
      "close": "28.11",
      "volume": "542642"
    },
    {
      "date": "2022-08-10",
      "open": "28.42",
      "high": "28.42",
      "low": "27.32",
      "close": "27.74",
      "volume": "503101"
    },
    {
      "date": "2022-08-11",
      "open": "27.48",
      "high": "27.99",
      "low": "26.95",
      "close": "27.97",
      "volume": "479359"
    },
    {
      "date": "2022-08-12",
      "open": "28.00",
      "high": "28.76",
      "low": "27.89",
      "close": "28.41",
      "volume": "454695"
    },
    {
      "date": "2022-08-15",
      "open": "28.29",
      "high": "28.39",
      "low": "27.9178",
      "close": "28.07",
      "volume": "515487"
    },
    {
      "date": "2022-08-16",
      "open": "27.90",
      "high": "28.04",
      "low": "26.60",
      "close": "26.84",
      "volume": "627085"
    },
    {
      "date": "2022-08-17",
      "open": "26.78",
      "high": "27.16",
      "low": "26.53",
      "close": "27.01",
      "volume": "332480"
    },
    {
      "date": "2022-08-18",
      "open": "26.93",
      "high": "27.47",
      "low": "26.73",
      "close": "27.46",
      "volume": "436966"
    },
    {
      "date": "2022-08-19",
      "open": "27.46",
      "high": "27.825",
      "low": "27.39",
      "close": "27.67",
      "volume": "358571"
    },
    {
      "date": "2022-08-22",
      "open": "27.65",
      "high": "27.9312",
      "low": "26.96",
      "close": "27.15",
      "volume": "298181"
    },
    {
      "date": "2022-08-23",
      "open": "27.24",
      "high": "27.29",
      "low": "26.80",
      "close": "27.07",
      "volume": "320018"
    },
    {
      "date": "2022-08-24",
      "open": "27.02",
      "high": "27.27",
      "low": "26.96",
      "close": "27.12",
      "volume": "322616"
    },
    {
      "date": "2022-08-25",
      "open": "27.10",
      "high": "27.76",
      "low": "26.87",
      "close": "27.65",
      "volume": "526408"
    },
    {
      "date": "2022-08-26",
      "open": "27.68",
      "high": "28.38",
      "low": "26.38",
      "close": "26.72",
      "volume": "672796"
    },
    {
      "date": "2022-08-29",
      "open": "26.33",
      "high": "26.44",
      "low": "25.755",
      "close": "25.96",
      "volume": "723500"
    },
    {
      "date": "2022-08-30",
      "open": "26.20",
      "high": "26.21",
      "low": "25.80",
      "close": "26.14",
      "volume": "677589"
    },
    {
      "date": "2022-08-31",
      "open": "26.43",
      "high": "26.82",
      "low": "25.76",
      "close": "25.82",
      "volume": "909560"
    },
    {
      "date": "2022-09-01",
      "open": "25.64",
      "high": "26.02",
      "low": "25.49",
      "close": "25.98",
      "volume": "380893"
    },
    {
      "date": "2022-09-02",
      "open": "26.18",
      "high": "26.19",
      "low": "25.485",
      "close": "25.63",
      "volume": "397024"
    },
    {
      "date": "2022-09-06",
      "open": "25.66",
      "high": "26.78",
      "low": "25.32",
      "close": "25.54",
      "volume": "513759"
    },
    {
      "date": "2022-09-07",
      "open": "25.73",
      "high": "26.39",
      "low": "25.72",
      "close": "26.33",
      "volume": "610745"
    },
    {
      "date": "2022-09-08",
      "open": "26.34",
      "high": "26.34",
      "low": "25.79",
      "close": "26.15",
      "volume": "376715"
    },
    {
      "date": "2022-09-09",
      "open": "26.17",
      "high": "26.53",
      "low": "25.96",
      "close": "25.99",
      "volume": "458876"
    },
    {
      "date": "2022-09-12",
      "open": "26.13",
      "high": "26.19",
      "low": "25.84",
      "close": "26.01",
      "volume": "322616"
    },
    {
      "date": "2022-09-13",
      "open": "25.40",
      "high": "25.86",
      "low": "25.31",
      "close": "25.77",
      "volume": "574908"
    },
    {
      "date": "2022-09-14",
      "open": "25.83",
      "high": "25.83",
      "low": "25.37",
      "close": "25.61",
      "volume": "783596"
    },
    {
      "date": "2022-09-15",
      "open": "25.52",
      "high": "25.62",
      "low": "24.945",
      "close": "25.30",
      "volume": "597408"
    },
    {
      "date": "2022-09-16",
      "open": "25.16",
      "high": "25.51",
      "low": "24.58",
      "close": "25.49",
      "volume": "1150107"
    },
    {
      "date": "2022-09-19",
      "open": "25.45",
      "high": "25.685",
      "low": "25.01",
      "close": "25.45",
      "volume": "490886"
    },
    {
      "date": "2022-09-20",
      "open": "25.44",
      "high": "25.47",
      "low": "24.72",
      "close": "25.39",
      "volume": "457657"
    },
    {
      "date": "2022-09-21",
      "open": "25.57",
      "high": "26.29",
      "low": "25.42",
      "close": "25.50",
      "volume": "426669"
    },
    {
      "date": "2022-09-22",
      "open": "25.50",
      "high": "25.50",
      "low": "24.82",
      "close": "25.21",
      "volume": "693807"
    },
    {
      "date": "2022-09-23",
      "open": "25.42",
      "high": "25.44",
      "low": "24.85",
      "close": "25.08",
      "volume": "546853"
    },
    {
      "date": "2022-09-26",
      "open": "24.92",
      "high": "25.40",
      "low": "24.66",
      "close": "24.70",
      "volume": "396738"
    },
    {
      "date": "2022-09-27",
      "open": "24.81",
      "high": "25.12",
      "low": "24.57",
      "close": "24.95",
      "volume": "490264"
    },
    {
      "date": "2022-09-28",
      "open": "25.31",
      "high": "26.13",
      "low": "25.16",
      "close": "26.04",
      "volume": "547776"
    },
    {
      "date": "2022-09-29",
      "open": "25.90",
      "high": "25.99",
      "low": "25.20",
      "close": "25.54",
      "volume": "547236"
    },
    {
      "date": "2022-09-30",
      "open": "25.77",
      "high": "26.46",
      "low": "25.60",
      "close": "25.64",
      "volume": "1102862"
    },
    {
      "date": "2022-10-03",
      "open": "25.64",
      "high": "26.28",
      "low": "25.31",
      "close": "26.06",
      "volume": "446549"
    },
    {
      "date": "2022-10-04",
      "open": "26.58",
      "high": "26.87",
      "low": "26.27",
      "close": "26.57",
      "volume": "543421"
    },
    {
      "date": "2022-10-05",
      "open": "26.30",
      "high": "26.56",
      "low": "26.04",
      "close": "26.38",
      "volume": "450106"
    },
    {
      "date": "2022-10-06",
      "open": "26.37",
      "high": "26.98",
      "low": "26.3341",
      "close": "26.84",
      "volume": "422538"
    },
    {
      "date": "2022-10-07",
      "open": "26.87",
      "high": "26.90",
      "low": "26.275",
      "close": "26.48",
      "volume": "506945"
    },
    {
      "date": "2022-10-10",
      "open": "26.41",
      "high": "26.48",
      "low": "25.81",
      "close": "26.07",
      "volume": "353993"
    },
    {
      "date": "2022-10-11",
      "open": "26.11",
      "high": "26.71",
      "low": "25.68",
      "close": "26.53",
      "volume": "482356"
    },
    {
      "date": "2022-10-12",
      "open": "26.49",
      "high": "26.60",
      "low": "26.10",
      "close": "26.50",
      "volume": "234444"
    },
    {
      "date": "2022-10-13",
      "open": "26.25",
      "high": "28.05",
      "low": "25.982",
      "close": "27.97",
      "volume": "577296"
    },
    {
      "date": "2022-10-14",
      "open": "28.05",
      "high": "28.18",
      "low": "27.18",
      "close": "27.22",
      "volume": "488602"
    },
    {
      "date": "2022-10-17",
      "open": "27.44",
      "high": "28.13",
      "low": "27.44",
      "close": "27.83",
      "volume": "558244"
    },
    {
      "date": "2022-10-18",
      "open": "28.19",
      "high": "28.75",
      "low": "27.95",
      "close": "28.40",
      "volume": "527123"
    },
    {
      "date": "2022-10-19",
      "open": "28.38",
      "high": "28.45",
      "low": "27.30",
      "close": "27.75",
      "volume": "437089"
    },
    {
      "date": "2022-10-20",
      "open": "27.52",
      "high": "28.06",
      "low": "27.2109",
      "close": "27.86",
      "volume": "364282"
    },
    {
      "date": "2022-10-21",
      "open": "28.07",
      "high": "28.86",
      "low": "27.04",
      "close": "28.62",
      "volume": "388496"
    },
    {
      "date": "2022-10-24",
      "open": "28.47",
      "high": "29.26",
      "low": "28.33",
      "close": "28.98",
      "volume": "711559"
    },
    {
      "date": "2022-10-25",
      "open": "28.66",
      "high": "29.205",
      "low": "28.31",
      "close": "28.34",
      "volume": "525560"
    },
    {
      "date": "2022-10-26",
      "open": "28.60",
      "high": "29.345",
      "low": "28.37",
      "close": "28.71",
      "volume": "495935"
    },
    {
      "date": "2022-10-27",
      "open": "28.89",
      "high": "29.25",
      "low": "27.95",
      "close": "28.03",
      "volume": "316386"
    },
    {
      "date": "2022-10-28",
      "open": "28.27",
      "high": "28.9292",
      "low": "28.08",
      "close": "28.44",
      "volume": "621979"
    },
    {
      "date": "2022-10-31",
      "open": "28.26",
      "high": "28.87",
      "low": "28.02",
      "close": "28.60",
      "volume": "573691"
    },
    {
      "date": "2022-11-01",
      "open": "28.79",
      "high": "30.13",
      "low": "28.36",
      "close": "29.96",
      "volume": "1328279"
    },
    {
      "date": "2022-11-02",
      "open": "29.98",
      "high": "30.14",
      "low": "28.80",
      "close": "28.84",
      "volume": "677310"
    },
    {
      "date": "2022-11-03",
      "open": "28.83",
      "high": "28.93",
      "low": "26.36",
      "close": "28.52",
      "volume": "1162346"
    },
    {
      "date": "2022-11-04",
      "open": "27.05",
      "high": "27.24",
      "low": "24.80",
      "close": "25.55",
      "volume": "1473567"
    },
    {
      "date": "2022-11-07",
      "open": "25.35",
      "high": "25.54",
      "low": "24.78",
      "close": "24.84",
      "volume": "721263"
    },
    {
      "date": "2022-11-08",
      "open": "24.89",
      "high": "24.96",
      "low": "24.31",
      "close": "24.51",
      "volume": "827270"
    },
    {
      "date": "2022-11-09",
      "open": "24.47",
      "high": "25.44",
      "low": "24.4125",
      "close": "24.55",
      "volume": "595732"
    },
    {
      "date": "2022-11-10",
      "open": "25.40",
      "high": "25.96",
      "low": "24.75",
      "close": "25.87",
      "volume": "547185"
    },
    {
      "date": "2022-11-11",
      "open": "25.83",
      "high": "26.67",
      "low": "25.66",
      "close": "26.50",
      "volume": "783729"
    },
    {
      "date": "2022-11-14",
      "open": "26.50",
      "high": "26.99",
      "low": "25.80",
      "close": "25.82",
      "volume": "343334"
    },
    {
      "date": "2022-11-15",
      "open": "26.02",
      "high": "26.91",
      "low": "25.95",
      "close": "26.69",
      "volume": "560203"
    },
    {
      "date": "2022-11-16",
      "open": "26.84",
      "high": "27.38",
      "low": "26.07",
      "close": "26.41",
      "volume": "425889"
    },
    {
      "date": "2022-11-17",
      "open": "26.30",
      "high": "26.41",
      "low": "25.88",
      "close": "25.97",
      "volume": "368081"
    },
    {
      "date": "2022-11-18",
      "open": "26.43",
      "high": "26.73",
      "low": "26.05",
      "close": "26.51",
      "volume": "369464"
    },
    {
      "date": "2022-11-21",
      "open": "26.51",
      "high": "26.61",
      "low": "26.06",
      "close": "26.07",
      "volume": "332168"
    },
    {
      "date": "2022-11-22",
      "open": "25.94",
      "high": "26.07",
      "low": "25.40",
      "close": "26.04",
      "volume": "406601"
    },
    {
      "date": "2022-11-23",
      "open": "26.06",
      "high": "26.34",
      "low": "25.379",
      "close": "25.99",
      "volume": "322071"
    },
    {
      "date": "2022-11-25",
      "open": "26.02",
      "high": "26.2905",
      "low": "26.01",
      "close": "26.10",
      "volume": "86883"
    },
    {
      "date": "2022-11-28",
      "open": "25.92",
      "high": "25.92",
      "low": "25.245",
      "close": "25.37",
      "volume": "375837"
    },
    {
      "date": "2022-11-29",
      "open": "25.32",
      "high": "25.62",
      "low": "25.155",
      "close": "25.56",
      "volume": "295608"
    },
    {
      "date": "2022-11-30",
      "open": "25.68",
      "high": "25.715",
      "low": "24.84",
      "close": "25.28",
      "volume": "821556"
    },
    {
      "date": "2022-12-01",
      "open": "25.27",
      "high": "25.29",
      "low": "24.64",
      "close": "24.94",
      "volume": "536199"
    },
    {
      "date": "2022-12-02",
      "open": "24.82",
      "high": "25.16",
      "low": "24.67",
      "close": "24.98",
      "volume": "301902"
    },
    {
      "date": "2022-12-05",
      "open": "24.75",
      "high": "24.91",
      "low": "23.22",
      "close": "23.40",
      "volume": "1924317"
    },
    {
      "date": "2022-12-06",
      "open": "23.41",
      "high": "23.52",
      "low": "22.53",
      "close": "22.86",
      "volume": "1295150"
    },
    {
      "date": "2022-12-07",
      "open": "22.92",
      "high": "23.60",
      "low": "22.75",
      "close": "23.52",
      "volume": "487582"
    },
    {
      "date": "2022-12-08",
      "open": "23.48",
      "high": "23.56",
      "low": "22.64",
      "close": "23.01",
      "volume": "957936"
    },
    {
      "date": "2022-12-09",
      "open": "22.97",
      "high": "22.97",
      "low": "21.31",
      "close": "21.38",
      "volume": "1552402"
    },
    {
      "date": "2022-12-12",
      "open": "21.64",
      "high": "21.83",
      "low": "20.61",
      "close": "20.84",
      "volume": "1412679"
    },
    {
      "date": "2022-12-13",
      "open": "21.43",
      "high": "21.43",
      "low": "20.75",
      "close": "20.86",
      "volume": "1534335"
    },
    {
      "date": "2022-12-14",
      "open": "20.78",
      "high": "21.01",
      "low": "20.51",
      "close": "20.65",
      "volume": "936576"
    },
    {
      "date": "2022-12-15",
      "open": "20.51",
      "high": "20.665",
      "low": "20.015",
      "close": "20.18",
      "volume": "1868347"
    },
    {
      "date": "2022-12-16",
      "open": "20.07",
      "high": "20.39",
      "low": "19.59",
      "close": "20.09",
      "volume": "2539096"
    },
    {
      "date": "2022-12-19",
      "open": "20.10",
      "high": "20.80",
      "low": "20.10",
      "close": "20.30",
      "volume": "1059258"
    },
    {
      "date": "2022-12-20",
      "open": "20.26",
      "high": "20.95",
      "low": "20.26",
      "close": "20.52",
      "volume": "1403739"
    },
    {
      "date": "2022-12-21",
      "open": "20.61",
      "high": "20.68",
      "low": "20.19",
      "close": "20.56",
      "volume": "519145"
    },
    {
      "date": "2022-12-22",
      "open": "20.50",
      "high": "20.78",
      "low": "20.20",
      "close": "20.60",
      "volume": "640636"
    },
    {
      "date": "2022-12-23",
      "open": "20.66",
      "high": "20.97",
      "low": "20.445",
      "close": "20.65",
      "volume": "523340"
    },
    {
      "date": "2022-12-27",
      "open": "20.64",
      "high": "20.65",
      "low": "19.84",
      "close": "20.01",
      "volume": "466504"
    },
    {
      "date": "2022-12-28",
      "open": "20.07",
      "high": "20.31",
      "low": "19.87",
      "close": "19.95",
      "volume": "362520"
    },
    {
      "date": "2022-12-29",
      "open": "20.12",
      "high": "20.59",
      "low": "20.025",
      "close": "20.48",
      "volume": "463731"
    },
    {
      "date": "2022-12-30",
      "open": "20.36",
      "high": "20.37",
      "low": "20.01",
      "close": "20.31",
      "volume": "528516"
    },
    {
      "date": "2023-01-03",
      "open": "20.40",
      "high": "20.65",
      "low": "19.97",
      "close": "20.17",
      "volume": "659835"
    },
    {
      "date": "2023-01-04",
      "open": "20.23",
      "high": "20.56",
      "low": "19.8069",
      "close": "20.24",
      "volume": "611383"
    },
    {
      "date": "2023-01-05",
      "open": "20.09",
      "high": "20.625",
      "low": "19.78",
      "close": "20.50",
      "volume": "485778"
    },
    {
      "date": "2023-01-06",
      "open": "20.71",
      "high": "20.925",
      "low": "20.35",
      "close": "20.64",
      "volume": "521568"
    },
    {
      "date": "2023-01-09",
      "open": "20.66",
      "high": "20.82",
      "low": "20.43",
      "close": "20.52",
      "volume": "441324"
    },
    {
      "date": "2023-01-10",
      "open": "20.55",
      "high": "21.03",
      "low": "20.55",
      "close": "20.89",
      "volume": "386281"
    },
    {
      "date": "2023-01-11",
      "open": "20.93",
      "high": "21.12",
      "low": "20.77",
      "close": "21.02",
      "volume": "489537"
    },
    {
      "date": "2023-01-12",
      "open": "21.15",
      "high": "21.88",
      "low": "20.81",
      "close": "21.86",
      "volume": "704939"
    },
    {
      "date": "2023-01-13",
      "open": "21.93",
      "high": "22.79",
      "low": "21.93",
      "close": "22.44",
      "volume": "879984"
    },
    {
      "date": "2023-01-17",
      "open": "22.42",
      "high": "23.02",
      "low": "22.28",
      "close": "22.93",
      "volume": "575480"
    },
    {
      "date": "2023-01-18",
      "open": "22.93",
      "high": "23.86",
      "low": "22.93",
      "close": "23.49",
      "volume": "770316"
    },
    {
      "date": "2023-01-19",
      "open": "23.50",
      "high": "23.79",
      "low": "23.27",
      "close": "23.68",
      "volume": "649667"
    },
    {
      "date": "2023-01-20",
      "open": "23.82",
      "high": "23.98",
      "low": "23.34",
      "close": "23.93",
      "volume": "642184"
    },
    {
      "date": "2023-01-23",
      "open": "24.00",
      "high": "24.27",
      "low": "23.64",
      "close": "24.17",
      "volume": "581695"
    },
    {
      "date": "2023-01-24",
      "open": "24.18",
      "high": "24.26",
      "low": "22.36",
      "close": "22.77",
      "volume": "1010493"
    },
    {
      "date": "2023-01-25",
      "open": "22.73",
      "high": "23.39",
      "low": "22.29",
      "close": "23.38",
      "volume": "639002"
    },
    {
      "date": "2023-01-26",
      "open": "23.58",
      "high": "23.835",
      "low": "22.845",
      "close": "22.94",
      "volume": "404347"
    },
    {
      "date": "2023-01-27",
      "open": "22.96",
      "high": "23.45",
      "low": "22.90",
      "close": "23.26",
      "volume": "270345"
    },
    {
      "date": "2023-01-30",
      "open": "23.26",
      "high": "23.40",
      "low": "22.98",
      "close": "22.99",
      "volume": "416724"
    },
    {
      "date": "2023-01-31",
      "open": "23.07",
      "high": "23.345",
      "low": "22.77",
      "close": "22.86",
      "volume": "476480"
    },
    {
      "date": "2023-02-01",
      "open": "22.86",
      "high": "24.13",
      "low": "22.65",
      "close": "23.94",
      "volume": "1091290"
    },
    {
      "date": "2023-02-02",
      "open": "24.03",
      "high": "24.735",
      "low": "23.80",
      "close": "24.47",
      "volume": "759344"
    },
    {
      "date": "2023-02-03",
      "open": "24.37",
      "high": "24.87",
      "low": "23.93",
      "close": "24.32",
      "volume": "611785"
    },
    {
      "date": "2023-02-06",
      "open": "24.32",
      "high": "24.67",
      "low": "23.50",
      "close": "23.96",
      "volume": "377339"
    },
    {
      "date": "2023-02-07",
      "open": "23.98",
      "high": "24.21",
      "low": "23.45",
      "close": "23.80",
      "volume": "404838"
    },
    {
      "date": "2023-02-08",
      "open": "23.71",
      "high": "23.83",
      "low": "23.415",
      "close": "23.45",
      "volume": "344008"
    },
    {
      "date": "2023-02-09",
      "open": "23.64",
      "high": "23.89",
      "low": "22.985",
      "close": "23.04",
      "volume": "392569"
    },
    {
      "date": "2023-02-10",
      "open": "23.01",
      "high": "23.32",
      "low": "22.7573",
      "close": "23.00",
      "volume": "568820"
    },
    {
      "date": "2023-02-13",
      "open": "23.02",
      "high": "23.175",
      "low": "22.66",
      "close": "23.06",
      "volume": "424060"
    },
    {
      "date": "2023-02-14",
      "open": "23.03",
      "high": "23.28",
      "low": "22.81",
      "close": "23.09",
      "volume": "432305"
    },
    {
      "date": "2023-02-15",
      "open": "21.67",
      "high": "22.48",
      "low": "20.98",
      "close": "22.06",
      "volume": "1428212"
    },
    {
      "date": "2023-02-16",
      "open": "21.84",
      "high": "22.68",
      "low": "21.69",
      "close": "22.34",
      "volume": "555678"
    },
    {
      "date": "2023-02-17",
      "open": "22.50",
      "high": "22.605",
      "low": "22.14",
      "close": "22.53",
      "volume": "424140"
    },
    {
      "date": "2023-02-21",
      "open": "22.36",
      "high": "22.46",
      "low": "21.68",
      "close": "21.85",
      "volume": "769749"
    },
    {
      "date": "2023-02-22",
      "open": "21.94",
      "high": "22.12",
      "low": "21.595",
      "close": "21.84",
      "volume": "677037"
    },
    {
      "date": "2023-02-23",
      "open": "21.89",
      "high": "22.12",
      "low": "21.63",
      "close": "21.96",
      "volume": "531802"
    },
    {
      "date": "2023-02-24",
      "open": "21.81",
      "high": "21.86",
      "low": "21.06",
      "close": "21.31",
      "volume": "772204"
    },
    {
      "date": "2023-02-27",
      "open": "21.40",
      "high": "21.70",
      "low": "20.86",
      "close": "20.94",
      "volume": "753921"
    },
    {
      "date": "2023-02-28",
      "open": "20.99",
      "high": "21.45",
      "low": "20.76",
      "close": "20.83",
      "volume": "957753"
    },
    {
      "date": "2023-03-01",
      "open": "20.56",
      "high": "20.75",
      "low": "17.86",
      "close": "19.86",
      "volume": "1890018"
    },
    {
      "date": "2023-03-02",
      "open": "19.75",
      "high": "20.23",
      "low": "19.38",
      "close": "19.56",
      "volume": "939398"
    },
    {
      "date": "2023-03-03",
      "open": "19.61",
      "high": "20.31",
      "low": "19.19",
      "close": "19.20",
      "volume": "694183"
    },
    {
      "date": "2023-03-06",
      "open": "21.08",
      "high": "21.77",
      "low": "20.83",
      "close": "21.20",
      "volume": "1761455"
    },
    {
      "date": "2023-03-07",
      "open": "21.15",
      "high": "21.39",
      "low": "20.95",
      "close": "21.22",
      "volume": "1275291"
    },
    {
      "date": "2023-03-08",
      "open": "21.17",
      "high": "21.19",
      "low": "20.82",
      "close": "21.01",
      "volume": "1002290"
    },
    {
      "date": "2023-03-09",
      "open": "21.03",
      "high": "21.19",
      "low": "20.93",
      "close": "21.14",
      "volume": "786579"
    },
    {
      "date": "2023-03-10",
      "open": "21.09",
      "high": "21.21",
      "low": "20.625",
      "close": "20.70",
      "volume": "1029672"
    },
    {
      "date": "2023-03-13",
      "open": "20.45",
      "high": "20.94",
      "low": "20.45",
      "close": "20.73",
      "volume": "702658"
    },
    {
      "date": "2023-03-14",
      "open": "21.10",
      "high": "21.23",
      "low": "20.79",
      "close": "21.13",
      "volume": "747555"
    },
    {
      "date": "2023-03-15",
      "open": "20.99",
      "high": "21.15",
      "low": "20.60",
      "close": "21.07",
      "volume": "659623"
    },
    {
      "date": "2023-03-16",
      "open": "20.90",
      "high": "21.085",
      "low": "20.75",
      "close": "20.86",
      "volume": "725651"
    },
    {
      "date": "2023-03-17",
      "open": "20.86",
      "high": "20.98",
      "low": "20.54",
      "close": "20.64",
      "volume": "1622198"
    },
    {
      "date": "2023-03-20",
      "open": "20.76",
      "high": "20.955",
      "low": "20.60",
      "close": "20.90",
      "volume": "649886"
    },
    {
      "date": "2023-03-21",
      "open": "21.04",
      "high": "21.46",
      "low": "20.84",
      "close": "21.25",
      "volume": "1349582"
    },
    {
      "date": "2023-03-22",
      "open": "21.21",
      "high": "21.28",
      "low": "20.84",
      "close": "20.84",
      "volume": "1051031"
    },
    {
      "date": "2023-03-23",
      "open": "20.99",
      "high": "21.31",
      "low": "20.95",
      "close": "21.11",
      "volume": "575371"
    },
    {
      "date": "2023-03-24",
      "open": "21.13",
      "high": "21.78",
      "low": "21.09",
      "close": "21.77",
      "volume": "708977"
    },
    {
      "date": "2023-03-27",
      "open": "21.88",
      "high": "21.92",
      "low": "21.61",
      "close": "21.64",
      "volume": "1077833"
    },
    {
      "date": "2023-03-28",
      "open": "21.63",
      "high": "21.87",
      "low": "21.61",
      "close": "21.85",
      "volume": "1139103"
    },
    {
      "date": "2023-03-29",
      "open": "21.91",
      "high": "21.96",
      "low": "21.70",
      "close": "21.77",
      "volume": "1833687"
    },
    {
      "date": "2023-03-30",
      "open": "21.91",
      "high": "21.91",
      "low": "21.45",
      "close": "21.63",
      "volume": "1247887"
    },
    {
      "date": "2023-03-31",
      "open": "21.93",
      "high": "21.93",
      "low": "21.58",
      "close": "21.66",
      "volume": "1167069"
    },
    {
      "date": "2023-04-03",
      "open": "22.04",
      "high": "22.55",
      "low": "21.81",
      "close": "22.51",
      "volume": "1586968"
    },
    {
      "date": "2023-04-04",
      "open": "23.03",
      "high": "23.04",
      "low": "21.00",
      "close": "22.02",
      "volume": "2397611"
    },
    {
      "date": "2023-04-05",
      "open": "22.00",
      "high": "22.29",
      "low": "21.78",
      "close": "21.82",
      "volume": "1376992"
    },
    {
      "date": "2023-04-06",
      "open": "21.92",
      "high": "22.30",
      "low": "21.76",
      "close": "22.29",
      "volume": "633348"
    },
    {
      "date": "2023-04-10",
      "open": "22.20",
      "high": "22.65",
      "low": "22.07",
      "close": "22.63",
      "volume": "860887"
    },
    {
      "date": "2023-04-11",
      "open": "22.42",
      "high": "22.66",
      "low": "21.90",
      "close": "22.06",
      "volume": "1333106"
    },
    {
      "date": "2023-04-12",
      "open": "22.25",
      "high": "22.32",
      "low": "21.66",
      "close": "21.74",
      "volume": "958414"
    },
    {
      "date": "2023-04-13",
      "open": "21.87",
      "high": "22.55",
      "low": "21.77",
      "close": "22.53",
      "volume": "815270"
    },
    {
      "date": "2023-04-14",
      "open": "22.53",
      "high": "22.60",
      "low": "21.87",
      "close": "22.17",
      "volume": "708727"
    },
    {
      "date": "2023-04-17",
      "open": "22.28",
      "high": "22.735",
      "low": "22.17",
      "close": "22.46",
      "volume": "481329"
    },
    {
      "date": "2023-04-18",
      "open": "22.49",
      "high": "22.49",
      "low": "21.98",
      "close": "22.15",
      "volume": "702847"
    },
    {
      "date": "2023-04-19",
      "open": "22.07",
      "high": "22.215",
      "low": "21.87",
      "close": "22.10",
      "volume": "693601"
    },
    {
      "date": "2023-04-20",
      "open": "22.11",
      "high": "22.37",
      "low": "22.02",
      "close": "22.30",
      "volume": "636612"
    },
    {
      "date": "2023-04-21",
      "open": "22.31",
      "high": "22.51",
      "low": "21.97",
      "close": "22.46",
      "volume": "612064"
    },
    {
      "date": "2023-04-24",
      "open": "22.46",
      "high": "22.59",
      "low": "22.22",
      "close": "22.50",
      "volume": "496620"
    },
    {
      "date": "2023-04-25",
      "open": "22.42",
      "high": "22.59",
      "low": "22.10",
      "close": "22.25",
      "volume": "459880"
    },
    {
      "date": "2023-04-26",
      "open": "22.16",
      "high": "22.255",
      "low": "21.93",
      "close": "22.23",
      "volume": "512526"
    },
    {
      "date": "2023-04-27",
      "open": "22.36",
      "high": "22.45",
      "low": "22.04",
      "close": "22.31",
      "volume": "573594"
    },
    {
      "date": "2023-04-28",
      "open": "22.37",
      "high": "22.925",
      "low": "22.27",
      "close": "22.53",
      "volume": "736976"
    },
    {
      "date": "2023-05-01",
      "open": "22.40",
      "high": "22.89",
      "low": "22.26",
      "close": "22.77",
      "volume": "1134690"
    },
    {
      "date": "2023-05-02",
      "open": "22.65",
      "high": "22.98",
      "low": "22.37",
      "close": "22.39",
      "volume": "1204645"
    },
    {
      "date": "2023-05-03",
      "open": "22.65",
      "high": "23.33",
      "low": "22.045",
      "close": "23.10",
      "volume": "1308018"
    },
    {
      "date": "2023-05-04",
      "open": "23.20",
      "high": "24.16",
      "low": "21.84",
      "close": "24.00",
      "volume": "1085815"
    },
    {
      "date": "2023-05-05",
      "open": "24.19",
      "high": "24.19",
      "low": "23.55",
      "close": "24.07",
      "volume": "553980"
    },
    {
      "date": "2023-05-08",
      "open": "23.98",
      "high": "24.18",
      "low": "23.745",
      "close": "23.76",
      "volume": "693891"
    },
    {
      "date": "2023-05-09",
      "open": "23.58",
      "high": "24.04",
      "low": "23.505",
      "close": "23.82",
      "volume": "632326"
    },
    {
      "date": "2023-05-10",
      "open": "23.93",
      "high": "24.175",
      "low": "23.76",
      "close": "24.00",
      "volume": "518425"
    },
    {
      "date": "2023-05-11",
      "open": "23.97",
      "high": "24.04",
      "low": "23.73",
      "close": "23.91",
      "volume": "555270"
    },
    {
      "date": "2023-05-12",
      "open": "23.84",
      "high": "23.98",
      "low": "23.57",
      "close": "23.64",
      "volume": "535222"
    },
    {
      "date": "2023-05-15",
      "open": "23.77",
      "high": "24.28",
      "low": "23.59",
      "close": "24.06",
      "volume": "590433"
    },
    {
      "date": "2023-05-16",
      "open": "24.06",
      "high": "24.39",
      "low": "23.78",
      "close": "24.29",
      "volume": "566788"
    },
    {
      "date": "2023-05-17",
      "open": "24.35",
      "high": "24.68",
      "low": "24.165",
      "close": "24.44",
      "volume": "638569"
    },
    {
      "date": "2023-05-18",
      "open": "24.25",
      "high": "24.41",
      "low": "23.83",
      "close": "24.05",
      "volume": "570588"
    },
    {
      "date": "2023-05-19",
      "open": "24.23",
      "high": "24.29",
      "low": "23.92",
      "close": "24.10",
      "volume": "453910"
    },
    {
      "date": "2023-05-22",
      "open": "24.10",
      "high": "24.81",
      "low": "24.10",
      "close": "24.64",
      "volume": "480300"
    },
    {
      "date": "2023-05-23",
      "open": "24.75",
      "high": "25.665",
      "low": "24.625",
      "close": "25.15",
      "volume": "767576"
    },
    {
      "date": "2023-05-24",
      "open": "25.13",
      "high": "25.13",
      "low": "24.59",
      "close": "24.69",
      "volume": "453928"
    },
    {
      "date": "2023-05-25",
      "open": "24.61",
      "high": "24.68",
      "low": "23.98",
      "close": "24.52",
      "volume": "550173"
    },
    {
      "date": "2023-05-26",
      "open": "24.37",
      "high": "24.545",
      "low": "23.95",
      "close": "23.98",
      "volume": "441253"
    },
    {
      "date": "2023-05-30",
      "open": "24.03",
      "high": "24.11",
      "low": "23.015",
      "close": "23.05",
      "volume": "500300"
    },
    {
      "date": "2023-05-31",
      "open": "23.13",
      "high": "23.71",
      "low": "23.13",
      "close": "23.49",
      "volume": "934037"
    },
    {
      "date": "2023-06-01",
      "open": "23.46",
      "high": "23.46",
      "low": "22.90",
      "close": "22.97",
      "volume": "464106"
    },
    {
      "date": "2023-06-02",
      "open": "22.94",
      "high": "23.30",
      "low": "22.81",
      "close": "23.26",
      "volume": "471576"
    },
    {
      "date": "2023-06-05",
      "open": "23.08",
      "high": "23.33",
      "low": "22.835",
      "close": "23.23",
      "volume": "470939"
    },
    {
      "date": "2023-06-06",
      "open": "23.24",
      "high": "23.72",
      "low": "23.11",
      "close": "23.56",
      "volume": "467487"
    },
    {
      "date": "2023-06-07",
      "open": "23.65",
      "high": "24.19",
      "low": "23.65",
      "close": "23.87",
      "volume": "525019"
    },
    {
      "date": "2023-06-08",
      "open": "23.81",
      "high": "24.065",
      "low": "23.60",
      "close": "24.04",
      "volume": "431360"
    },
    {
      "date": "2023-06-09",
      "open": "23.99",
      "high": "24.01",
      "low": "23.24",
      "close": "23.32",
      "volume": "357477"
    },
    {
      "date": "2023-06-12",
      "open": "23.32",
      "high": "23.53",
      "low": "23.04",
      "close": "23.38",
      "volume": "380477"
    },
    {
      "date": "2023-06-13",
      "open": "23.36",
      "high": "23.58",
      "low": "23.18",
      "close": "23.31",
      "volume": "394673"
    },
    {
      "date": "2023-06-14",
      "open": "23.36",
      "high": "23.55",
      "low": "22.60",
      "close": "22.72",
      "volume": "682641"
    },
    {
      "date": "2023-06-15",
      "open": "22.76",
      "high": "23.20",
      "low": "22.63",
      "close": "23.19",
      "volume": "658624"
    },
    {
      "date": "2023-06-16",
      "open": "23.55",
      "high": "23.55",
      "low": "22.76",
      "close": "23.13",
      "volume": "2128830"
    },
    {
      "date": "2023-06-20",
      "open": "23.10",
      "high": "23.10",
      "low": "22.77",
      "close": "22.90",
      "volume": "494949"
    },
    {
      "date": "2023-06-21",
      "open": "22.77",
      "high": "22.95",
      "low": "22.32",
      "close": "22.46",
      "volume": "738135"
    },
    {
      "date": "2023-06-22",
      "open": "22.49",
      "high": "22.65",
      "low": "22.29",
      "close": "22.35",
      "volume": "666765"
    },
    {
      "date": "2023-06-23",
      "open": "22.34",
      "high": "22.48",
      "low": "21.75",
      "close": "21.86",
      "volume": "1232950"
    },
    {
      "date": "2023-06-26",
      "open": "21.88",
      "high": "21.91",
      "low": "21.50",
      "close": "21.59",
      "volume": "431916"
    },
    {
      "date": "2023-06-27",
      "open": "21.56",
      "high": "21.72",
      "low": "21.40",
      "close": "21.58",
      "volume": "310838"
    },
    {
      "date": "2023-06-28",
      "open": "21.73",
      "high": "21.73",
      "low": "21.34",
      "close": "21.44",
      "volume": "315107"
    },
    {
      "date": "2023-06-29",
      "open": "21.42",
      "high": "21.76",
      "low": "21.20",
      "close": "21.63",
      "volume": "366837"
    },
    {
      "date": "2023-06-30",
      "open": "21.81",
      "high": "22.39",
      "low": "21.79",
      "close": "22.25",
      "volume": "725308"
    },
    {
      "date": "2023-07-03",
      "open": "22.21",
      "high": "22.26",
      "low": "21.845",
      "close": "22.11",
      "volume": "234081"
    },
    {
      "date": "2023-07-05",
      "open": "22.12",
      "high": "22.30",
      "low": "21.85",
      "close": "22.14",
      "volume": "458284"
    },
    {
      "date": "2023-07-06",
      "open": "21.95",
      "high": "22.035",
      "low": "21.77",
      "close": "21.97",
      "volume": "304338"
    },
    {
      "date": "2023-07-07",
      "open": "22.06",
      "high": "22.345",
      "low": "21.92",
      "close": "22.17",
      "volume": "371193"
    },
    {
      "date": "2023-07-10",
      "open": "22.19",
      "high": "22.61",
      "low": "22.19",
      "close": "22.49",
      "volume": "283688"
    },
    {
      "date": "2023-07-11",
      "open": "22.57",
      "high": "22.74",
      "low": "22.45",
      "close": "22.56",
      "volume": "210316"
    },
    {
      "date": "2023-07-12",
      "open": "22.83",
      "high": "22.93",
      "low": "22.61",
      "close": "22.71",
      "volume": "340054"
    },
    {
      "date": "2023-07-13",
      "open": "22.76",
      "high": "22.85",
      "low": "22.52",
      "close": "22.62",
      "volume": "304462"
    },
    {
      "date": "2023-07-14",
      "open": "22.63",
      "high": "23.02",
      "low": "22.49",
      "close": "22.82",
      "volume": "345704"
    },
    {
      "date": "2023-07-17",
      "open": "22.84",
      "high": "23.02",
      "low": "22.63",
      "close": "22.94",
      "volume": "374594"
    },
    {
      "date": "2023-07-18",
      "open": "23.12",
      "high": "24.05",
      "low": "23.08",
      "close": "23.34",
      "volume": "529496"
    },
    {
      "date": "2023-07-19",
      "open": "23.45",
      "high": "23.70",
      "low": "22.99",
      "close": "23.07",
      "volume": "434454"
    },
    {
      "date": "2023-07-20",
      "open": "23.15",
      "high": "23.39",
      "low": "23.07",
      "close": "23.33",
      "volume": "278467"
    },
    {
      "date": "2023-07-21",
      "open": "23.45",
      "high": "23.95",
      "low": "23.35",
      "close": "23.84",
      "volume": "522944"
    },
    {
      "date": "2023-07-24",
      "open": "23.84",
      "high": "24.42",
      "low": "23.665",
      "close": "24.29",
      "volume": "561098"
    },
    {
      "date": "2023-07-25",
      "open": "24.28",
      "high": "24.48",
      "low": "24.06",
      "close": "24.37",
      "volume": "383993"
    },
    {
      "date": "2023-07-26",
      "open": "24.41",
      "high": "25.10",
      "low": "24.41",
      "close": "25.09",
      "volume": "478457"
    },
    {
      "date": "2023-07-27",
      "open": "25.22",
      "high": "25.26",
      "low": "24.825",
      "close": "25.03",
      "volume": "452702"
    },
    {
      "date": "2023-07-28",
      "open": "25.33",
      "high": "25.48",
      "low": "25.12",
      "close": "25.35",
      "volume": "482698"
    },
    {
      "date": "2023-07-31",
      "open": "25.35",
      "high": "25.67",
      "low": "25.09",
      "close": "25.48",
      "volume": "719410"
    },
    {
      "date": "2023-08-01",
      "open": "25.48",
      "high": "25.87",
      "low": "24.98",
      "close": "25.00",
      "volume": "914407"
    },
    {
      "date": "2023-08-02",
      "open": "25.00",
      "high": "25.19",
      "low": "24.82",
      "close": "25.01",
      "volume": "558978"
    },
    {
      "date": "2023-08-03",
      "open": "26.00",
      "high": "31.90",
      "low": "25.41",
      "close": "31.24",
      "volume": "4766955"
    },
    {
      "date": "2023-08-04",
      "open": "31.24",
      "high": "31.26",
      "low": "29.63",
      "close": "31.19",
      "volume": "1417804"
    },
    {
      "date": "2023-08-07",
      "open": "31.56",
      "high": "31.62",
      "low": "29.891",
      "close": "30.23",
      "volume": "1256715"
    },
    {
      "date": "2023-08-08",
      "open": "30.12",
      "high": "30.54",
      "low": "29.94",
      "close": "30.48",
      "volume": "877359"
    },
    {
      "date": "2023-08-09",
      "open": "30.70",
      "high": "30.70",
      "low": "29.95",
      "close": "30.17",
      "volume": "673040"
    },
    {
      "date": "2023-08-10",
      "open": "30.17",
      "high": "30.95",
      "low": "30.12",
      "close": "30.70",
      "volume": "532228"
    },
    {
      "date": "2023-08-11",
      "open": "30.74",
      "high": "31.01",
      "low": "30.515",
      "close": "30.87",
      "volume": "465729"
    },
    {
      "date": "2023-08-14",
      "open": "30.77",
      "high": "31.15",
      "low": "30.33",
      "close": "31.07",
      "volume": "644297"
    },
    {
      "date": "2023-08-15",
      "open": "31.14",
      "high": "31.14",
      "low": "30.52",
      "close": "30.96",
      "volume": "528988"
    },
    {
      "date": "2023-08-16",
      "open": "30.94",
      "high": "31.12",
      "low": "30.45",
      "close": "30.56",
      "volume": "384524"
    },
    {
      "date": "2023-08-17",
      "open": "30.66",
      "high": "30.91",
      "low": "30.34",
      "close": "30.51",
      "volume": "430269"
    },
    {
      "date": "2023-08-18",
      "open": "30.33",
      "high": "30.9699",
      "low": "30.2301",
      "close": "30.93",
      "volume": "393099"
    },
    {
      "date": "2023-08-21",
      "open": "31.00",
      "high": "31.85",
      "low": "30.9825",
      "close": "31.42",
      "volume": "626198"
    },
    {
      "date": "2023-08-22",
      "open": "31.37",
      "high": "31.71",
      "low": "31.24",
      "close": "31.70",
      "volume": "420988"
    },
    {
      "date": "2023-08-23",
      "open": "32.00",
      "high": "32.14",
      "low": "31.481",
      "close": "31.81",
      "volume": "563638"
    },
    {
      "date": "2023-08-24",
      "open": "31.80",
      "high": "31.89",
      "low": "31.39",
      "close": "31.77",
      "volume": "676813"
    },
    {
      "date": "2023-08-25",
      "open": "31.81",
      "high": "32.11",
      "low": "31.48",
      "close": "31.73",
      "volume": "369928"
    },
    {
      "date": "2023-08-28",
      "open": "31.73",
      "high": "32.2888",
      "low": "31.73",
      "close": "32.22",
      "volume": "404189"
    },
    {
      "date": "2023-08-29",
      "open": "32.34",
      "high": "32.92",
      "low": "32.07",
      "close": "32.83",
      "volume": "565701"
    },
    {
      "date": "2023-08-30",
      "open": "32.84",
      "high": "32.98",
      "low": "32.30",
      "close": "32.87",
      "volume": "304100"
    },
    {
      "date": "2023-08-31",
      "open": "32.80",
      "high": "33.05",
      "low": "32.67",
      "close": "32.73",
      "volume": "377227"
    },
    {
      "date": "2023-09-01",
      "open": "32.73",
      "high": "33.235",
      "low": "32.46",
      "close": "33.10",
      "volume": "491967"
    },
    {
      "date": "2023-09-05",
      "open": "32.90",
      "high": "32.90",
      "low": "31.26",
      "close": "31.65",
      "volume": "882505"
    },
    {
      "date": "2023-09-06",
      "open": "31.88",
      "high": "31.97",
      "low": "31.06",
      "close": "31.53",
      "volume": "645357"
    },
    {
      "date": "2023-09-07",
      "open": "31.64",
      "high": "33.26",
      "low": "31.63",
      "close": "33.15",
      "volume": "633699"
    },
    {
      "date": "2023-09-08",
      "open": "33.16",
      "high": "33.7635",
      "low": "32.87",
      "close": "32.94",
      "volume": "885781"
    },
    {
      "date": "2023-09-11",
      "open": "32.93",
      "high": "33.06",
      "low": "32.52",
      "close": "33.04",
      "volume": "432592"
    },
    {
      "date": "2023-09-12",
      "open": "33.11",
      "high": "33.30",
      "low": "32.89",
      "close": "33.03",
      "volume": "431363"
    },
    {
      "date": "2023-09-13",
      "open": "33.04",
      "high": "33.77",
      "low": "32.99",
      "close": "33.62",
      "volume": "556173"
    },
    {
      "date": "2023-09-14",
      "open": "33.52",
      "high": "34.275",
      "low": "33.30",
      "close": "33.80",
      "volume": "756735"
    },
    {
      "date": "2023-09-15",
      "open": "33.81",
      "high": "33.81",
      "low": "33.19",
      "close": "33.47",
      "volume": "1594166"
    },
    {
      "date": "2023-09-18",
      "open": "33.25",
      "high": "33.26",
      "low": "32.03",
      "close": "32.32",
      "volume": "479869"
    },
    {
      "date": "2023-09-19",
      "open": "32.41",
      "high": "33.03",
      "low": "32.20",
      "close": "32.97",
      "volume": "404940"
    },
    {
      "date": "2023-09-20",
      "open": "33.23",
      "high": "33.35",
      "low": "31.99",
      "close": "32.04",
      "volume": "428540"
    },
    {
      "date": "2023-09-21",
      "open": "31.76",
      "high": "32.185",
      "low": "31.47",
      "close": "31.93",
      "volume": "537671"
    },
    {
      "date": "2023-09-22",
      "open": "32.03",
      "high": "32.42",
      "low": "31.55",
      "close": "31.64",
      "volume": "619161"
    },
    {
      "date": "2023-09-25",
      "open": "31.73",
      "high": "32.49",
      "low": "31.42",
      "close": "32.32",
      "volume": "505053"
    },
    {
      "date": "2023-09-26",
      "open": "32.46",
      "high": "32.69",
      "low": "32.35",
      "close": "32.47",
      "volume": "563192"
    },
    {
      "date": "2023-09-27",
      "open": "32.74",
      "high": "33.46",
      "low": "32.31",
      "close": "32.37",
      "volume": "563596"
    },
    {
      "date": "2023-09-28",
      "open": "32.29",
      "high": "33.16",
      "low": "32.11",
      "close": "32.99",
      "volume": "585305"
    },
    {
      "date": "2023-09-29",
      "open": "32.55",
      "high": "32.735",
      "low": "25.15",
      "close": "27.245",
      "volume": "5046778"
    },
    {
      "date": "2023-10-02",
      "open": "27.24",
      "high": "27.32",
      "low": "25.7857",
      "close": "26.29",
      "volume": "1630876"
    },
    {
      "date": "2023-10-03",
      "open": "26.21",
      "high": "26.579",
      "low": "25.91",
      "close": "26.17",
      "volume": "783331"
    },
    {
      "date": "2023-10-04",
      "open": "26.02",
      "high": "26.41",
      "low": "25.75",
      "close": "25.90",
      "volume": "550711"
    },
    {
      "date": "2023-10-05",
      "open": "25.75",
      "high": "26.64",
      "low": "25.75",
      "close": "26.49",
      "volume": "543991"
    },
    {
      "date": "2023-10-06",
      "open": "26.33",
      "high": "27.24",
      "low": "26.24",
      "close": "26.40",
      "volume": "729385"
    },
    {
      "date": "2023-10-09",
      "open": "26.22",
      "high": "27.07",
      "low": "26.08",
      "close": "26.64",
      "volume": "429673"
    },
    {
      "date": "2023-10-10",
      "open": "26.62",
      "high": "27.78",
      "low": "26.55",
      "close": "27.39",
      "volume": "520236"
    },
    {
      "date": "2023-10-11",
      "open": "27.39",
      "high": "27.63",
      "low": "27.04",
      "close": "27.59",
      "volume": "386332"
    },
    {
      "date": "2023-10-12",
      "open": "27.42",
      "high": "27.69",
      "low": "27.11",
      "close": "27.62",
      "volume": "680017"
    },
    {
      "date": "2023-10-13",
      "open": "27.75",
      "high": "28.44",
      "low": "27.27",
      "close": "27.56",
      "volume": "742900"
    },
    {
      "date": "2023-10-16",
      "open": "27.76",
      "high": "28.48",
      "low": "27.67",
      "close": "28.09",
      "volume": "530326"
    },
    {
      "date": "2023-10-17",
      "open": "28.09",
      "high": "28.56",
      "low": "28.09",
      "close": "28.33",
      "volume": "481593"
    },
    {
      "date": "2023-10-18",
      "open": "28.72",
      "high": "29.18",
      "low": "28.115",
      "close": "28.29",
      "volume": "492546"
    },
    {
      "date": "2023-10-19",
      "open": "28.33",
      "high": "28.39",
      "low": "27.78",
      "close": "28.00",
      "volume": "446432"
    },
    {
      "date": "2023-10-20",
      "open": "28.18",
      "high": "28.39",
      "low": "27.68",
      "close": "27.92",
      "volume": "775542"
    },
    {
      "date": "2023-10-23",
      "open": "27.79",
      "high": "28.10",
      "low": "27.15",
      "close": "27.25",
      "volume": "723895"
    },
    {
      "date": "2023-10-24",
      "open": "27.52",
      "high": "28.15",
      "low": "27.52",
      "close": "28.05",
      "volume": "576246"
    },
    {
      "date": "2023-10-25",
      "open": "28.04",
      "high": "28.245",
      "low": "27.50",
      "close": "27.51",
      "volume": "443582"
    },
    {
      "date": "2023-10-26",
      "open": "27.69",
      "high": "27.95",
      "low": "27.39",
      "close": "27.56",
      "volume": "433816"
    },
    {
      "date": "2023-10-27",
      "open": "27.57",
      "high": "27.72",
      "low": "27.03",
      "close": "27.26",
      "volume": "602042"
    },
    {
      "date": "2023-10-30",
      "open": "27.53",
      "high": "27.715",
      "low": "27.26",
      "close": "27.33",
      "volume": "433760"
    },
    {
      "date": "2023-10-31",
      "open": "27.66",
      "high": "28.24",
      "low": "27.52",
      "close": "28.08",
      "volume": "667865"
    },
    {
      "date": "2023-11-01",
      "open": "27.96",
      "high": "28.12",
      "low": "26.95",
      "close": "28.09",
      "volume": "1215820"
    },
    {
      "date": "2023-11-02",
      "open": "27.86",
      "high": "28.4399",
      "low": "24.51",
      "close": "25.29",
      "volume": "2890949"
    },
    {
      "date": "2023-11-03",
      "open": "25.65",
      "high": "25.8582",
      "low": "25.04",
      "close": "25.62",
      "volume": "1552077"
    },
    {
      "date": "2023-11-06",
      "open": "26.72",
      "high": "26.75",
      "low": "25.70",
      "close": "25.91",
      "volume": "1091245"
    },
    {
      "date": "2023-11-07",
      "open": "25.74",
      "high": "26.02",
      "low": "25.126",
      "close": "25.74",
      "volume": "904181"
    },
    {
      "date": "2023-11-08",
      "open": "25.87",
      "high": "26.07",
      "low": "25.445",
      "close": "25.76",
      "volume": "698699"
    },
    {
      "date": "2023-11-09",
      "open": "25.87",
      "high": "25.87",
      "low": "24.76",
      "close": "24.91",
      "volume": "756156"
    },
    {
      "date": "2023-11-10",
      "open": "25.13",
      "high": "25.5899",
      "low": "24.62",
      "close": "25.03",
      "volume": "632496"
    },
    {
      "date": "2023-11-13",
      "open": "24.76",
      "high": "25.01",
      "low": "24.44",
      "close": "24.82",
      "volume": "628346"
    },
    {
      "date": "2023-11-14",
      "open": "25.44",
      "high": "25.73",
      "low": "25.10",
      "close": "25.44",
      "volume": "772943"
    },
    {
      "date": "2023-11-15",
      "open": "25.32",
      "high": "25.835",
      "low": "25.24",
      "close": "25.38",
      "volume": "561896"
    },
    {
      "date": "2023-11-16",
      "open": "25.41",
      "high": "25.73",
      "low": "25.03",
      "close": "25.11",
      "volume": "423973"
    },
    {
      "date": "2023-11-17",
      "open": "25.28",
      "high": "25.94",
      "low": "25.00",
      "close": "25.91",
      "volume": "1113499"
    },
    {
      "date": "2023-11-20",
      "open": "25.88",
      "high": "26.29",
      "low": "25.82",
      "close": "25.94",
      "volume": "431343"
    },
    {
      "date": "2023-11-21",
      "open": "25.93",
      "high": "25.93",
      "low": "25.3175",
      "close": "25.42",
      "volume": "367898"
    },
    {
      "date": "2023-11-22",
      "open": "25.57",
      "high": "25.94",
      "low": "25.17",
      "close": "25.34",
      "volume": "694983"
    },
    {
      "date": "2023-11-24",
      "open": "25.37",
      "high": "25.60",
      "low": "25.24",
      "close": "25.33",
      "volume": "171450"
    },
    {
      "date": "2023-11-27",
      "open": "25.31",
      "high": "25.4223",
      "low": "24.86",
      "close": "25.27",
      "volume": "503188"
    },
    {
      "date": "2023-11-28",
      "open": "25.27",
      "high": "25.48",
      "low": "24.875",
      "close": "25.45",
      "volume": "410074"
    },
    {
      "date": "2023-11-29",
      "open": "25.61",
      "high": "25.89",
      "low": "25.39",
      "close": "25.56",
      "volume": "374483"
    },
    {
      "date": "2023-11-30",
      "open": "25.59",
      "high": "25.98",
      "low": "25.21",
      "close": "25.47",
      "volume": "671963"
    },
    {
      "date": "2023-12-01",
      "open": "25.47",
      "high": "26.00",
      "low": "25.27",
      "close": "25.97",
      "volume": "577974"
    },
    {
      "date": "2023-12-04",
      "open": "26.00",
      "high": "26.38",
      "low": "25.835",
      "close": "26.26",
      "volume": "433598"
    },
    {
      "date": "2023-12-05",
      "open": "26.14",
      "high": "26.77",
      "low": "26.01",
      "close": "26.46",
      "volume": "527997"
    },
    {
      "date": "2023-12-06",
      "open": "26.39",
      "high": "27.13",
      "low": "26.29",
      "close": "27.04",
      "volume": "367993"
    },
    {
      "date": "2023-12-07",
      "open": "26.92",
      "high": "27.10",
      "low": "26.30",
      "close": "26.73",
      "volume": "490151"
    },
    {
      "date": "2023-12-08",
      "open": "26.74",
      "high": "26.98",
      "low": "26.46",
      "close": "26.54",
      "volume": "369620"
    },
    {
      "date": "2023-12-11",
      "open": "26.74",
      "high": "27.24",
      "low": "26.315",
      "close": "27.19",
      "volume": "458173"
    },
    {
      "date": "2023-12-12",
      "open": "27.32",
      "high": "27.92",
      "low": "26.925",
      "close": "27.85",
      "volume": "363910"
    },
    {
      "date": "2023-12-13",
      "open": "28.19",
      "high": "30.74",
      "low": "28.13",
      "close": "30.07",
      "volume": "1622212"
    },
    {
      "date": "2023-12-14",
      "open": "30.12",
      "high": "30.34",
      "low": "29.7557",
      "close": "29.83",
      "volume": "1061974"
    },
    {
      "date": "2023-12-15",
      "open": "29.98",
      "high": "30.23",
      "low": "29.66",
      "close": "29.75",
      "volume": "1859470"
    },
    {
      "date": "2023-12-18",
      "open": "29.98",
      "high": "30.64",
      "low": "29.71",
      "close": "30.54",
      "volume": "760884"
    },
    {
      "date": "2023-12-19",
      "open": "30.71",
      "high": "31.45",
      "low": "30.66",
      "close": "31.23",
      "volume": "853796"
    },
    {
      "date": "2023-12-20",
      "open": "31.50",
      "high": "31.80",
      "low": "30.85",
      "close": "30.88",
      "volume": "726013"
    },
    {
      "date": "2023-12-21",
      "open": "31.17",
      "high": "31.745",
      "low": "30.715",
      "close": "31.66",
      "volume": "625242"
    },
    {
      "date": "2023-12-22",
      "open": "31.75",
      "high": "32.84",
      "low": "31.701",
      "close": "32.76",
      "volume": "813359"
    },
    {
      "date": "2023-12-26",
      "open": "32.78",
      "high": "33.19",
      "low": "32.06",
      "close": "32.42",
      "volume": "465099"
    },
    {
      "date": "2023-12-27",
      "open": "32.64",
      "high": "33.13",
      "low": "32.48",
      "close": "32.82",
      "volume": "888914"
    },
    {
      "date": "2023-12-28",
      "open": "32.97",
      "high": "33.28",
      "low": "32.82",
      "close": "32.88",
      "volume": "493808"
    },
    {
      "date": "2023-12-29",
      "open": "32.87",
      "high": "33.07",
      "low": "32.43",
      "close": "32.48",
      "volume": "949026"
    },
    {
      "date": "2024-01-02",
      "open": "22.11",
      "high": "25.73",
      "low": "22.00",
      "close": "24.16",
      "volume": "7379827"
    },
    {
      "date": "2024-01-03",
      "open": "24.35",
      "high": "25.81",
      "low": "24.11",
      "close": "25.39",
      "volume": "2550621"
    },
    {
      "date": "2024-01-04",
      "open": "25.59",
      "high": "25.59",
      "low": "24.86",
      "close": "25.34",
      "volume": "1453308"
    },
    {
      "date": "2024-01-05",
      "open": "25.00",
      "high": "25.03",
      "low": "24.05",
      "close": "24.28",
      "volume": "1218473"
    },
    {
      "date": "2024-01-08",
      "open": "26.00",
      "high": "27.54",
      "low": "25.185",
      "close": "27.46",
      "volume": "1769369"
    },
    {
      "date": "2024-01-09",
      "open": "27.06",
      "high": "27.10",
      "low": "24.515",
      "close": "25.10",
      "volume": "2891248"
    },
    {
      "date": "2024-01-10",
      "open": "25.08",
      "high": "25.10",
      "low": "23.83",
      "close": "24.54",
      "volume": "2679124"
    },
    {
      "date": "2024-01-11",
      "open": "24.48",
      "high": "24.545",
      "low": "23.16",
      "close": "23.45",
      "volume": "1417478"
    },
    {
      "date": "2024-01-12",
      "open": "23.74",
      "high": "24.08",
      "low": "23.09",
      "close": "23.20",
      "volume": "1370520"
    },
    {
      "date": "2024-01-16",
      "open": "23.60",
      "high": "25.47",
      "low": "23.37",
      "close": "24.61",
      "volume": "2543637"
    },
    {
      "date": "2024-01-17",
      "open": "24.43",
      "high": "25.35",
      "low": "24.22",
      "close": "24.82",
      "volume": "1665260"
    },
    {
      "date": "2024-01-18",
      "open": "24.82",
      "high": "25.14",
      "low": "24.43",
      "close": "24.74",
      "volume": "1970305"
    },
    {
      "date": "2024-01-19",
      "open": "24.68",
      "high": "24.68",
      "low": "24.02",
      "close": "24.42",
      "volume": "5014778"
    },
    {
      "date": "2024-01-22",
      "open": "22.71",
      "high": "24.295",
      "low": "22.60",
      "close": "23.56",
      "volume": "4167249"
    },
    {
      "date": "2024-01-23",
      "open": "23.74",
      "high": "23.80",
      "low": "23.01",
      "close": "23.44",
      "volume": "2339840"
    },
    {
      "date": "2024-01-24",
      "open": "23.67",
      "high": "23.67",
      "low": "22.84",
      "close": "22.87",
      "volume": "1388973"
    },
    {
      "date": "2024-01-25",
      "open": "22.93",
      "high": "23.26",
      "low": "22.615",
      "close": "22.96",
      "volume": "1784150"
    },
    {
      "date": "2024-01-26",
      "open": "23.14",
      "high": "23.32",
      "low": "21.52",
      "close": "21.66",
      "volume": "2996776"
    },
    {
      "date": "2024-01-29",
      "open": "21.79",
      "high": "22.33",
      "low": "21.5975",
      "close": "22.33",
      "volume": "2077712"
    },
    {
      "date": "2024-01-30",
      "open": "22.35",
      "high": "22.37",
      "low": "21.30",
      "close": "21.87",
      "volume": "2208071"
    },
    {
      "date": "2024-01-31",
      "open": "22.00",
      "high": "22.00",
      "low": "21.00",
      "close": "21.10",
      "volume": "1768492"
    },
    {
      "date": "2024-02-01",
      "open": "21.31",
      "high": "22.38",
      "low": "20.96",
      "close": "21.63",
      "volume": "3048909"
    },
    {
      "date": "2024-02-02",
      "open": "21.40",
      "high": "21.76",
      "low": "20.8693",
      "close": "21.58",
      "volume": "1398512"
    },
    {
      "date": "2024-02-05",
      "open": "21.47",
      "high": "21.99",
      "low": "21.14",
      "close": "21.47",
      "volume": "1296645"
    },
    {
      "date": "2024-02-06",
      "open": "21.38",
      "high": "22.055",
      "low": "21.08",
      "close": "22.02",
      "volume": "1049826"
    },
    {
      "date": "2024-02-07",
      "open": "22.03",
      "high": "22.63",
      "low": "21.98",
      "close": "22.26",
      "volume": "992410"
    },
    {
      "date": "2024-02-08",
      "open": "22.33",
      "high": "22.62",
      "low": "22.13",
      "close": "22.49",
      "volume": "1023469"
    },
    {
      "date": "2024-02-09",
      "open": "22.65",
      "high": "23.05",
      "low": "22.56",
      "close": "23.01",
      "volume": "1184878"
    },
    {
      "date": "2024-02-12",
      "open": "23.13",
      "high": "24.195",
      "low": "23.03",
      "close": "23.95",
      "volume": "1398844"
    },
    {
      "date": "2024-02-13",
      "open": "23.20",
      "high": "23.61",
      "low": "22.51",
      "close": "23.05",
      "volume": "1894514"
    },
    {
      "date": "2024-02-14",
      "open": "23.35",
      "high": "24.39",
      "low": "23.20",
      "close": "24.20",
      "volume": "1884970"
    },
    {
      "date": "2024-02-15",
      "open": "24.21",
      "high": "25.00",
      "low": "24.20",
      "close": "24.46",
      "volume": "1537231"
    },
    {
      "date": "2024-02-16",
      "open": "26.00",
      "high": "26.00",
      "low": "22.70",
      "close": "22.71",
      "volume": "2347234"
    },
    {
      "date": "2024-02-20",
      "open": "22.71",
      "high": "23.28",
      "low": "22.56",
      "close": "22.58",
      "volume": "1001793"
    },
    {
      "date": "2024-02-21",
      "open": "22.38",
      "high": "22.56",
      "low": "21.56",
      "close": "21.66",
      "volume": "900182"
    },
    {
      "date": "2024-02-22",
      "open": "21.72",
      "high": "23.09",
      "low": "21.66",
      "close": "22.99",
      "volume": "1377982"
    },
    {
      "date": "2024-02-23",
      "open": "22.97",
      "high": "23.07",
      "low": "22.37",
      "close": "22.45",
      "volume": "844484"
    },
    {
      "date": "2024-02-26",
      "open": "22.40",
      "high": "23.50",
      "low": "22.355",
      "close": "23.13",
      "volume": "981545"
    },
    {
      "date": "2024-02-27",
      "open": "23.45",
      "high": "24.49",
      "low": "23.435",
      "close": "24.15",
      "volume": "1430642"
    },
    {
      "date": "2024-02-28",
      "open": "24.04",
      "high": "24.605",
      "low": "23.67",
      "close": "23.70",
      "volume": "916923"
    },
    {
      "date": "2024-02-29",
      "open": "24.04",
      "high": "24.28",
      "low": "23.12",
      "close": "23.50",
      "volume": "936414"
    },
    {
      "date": "2024-03-01",
      "open": "23.59",
      "high": "24.44",
      "low": "23.12",
      "close": "24.06",
      "volume": "1282185"
    },
    {
      "date": "2024-03-04",
      "open": "24.22",
      "high": "24.33",
      "low": "23.92",
      "close": "24.15",
      "volume": "978239"
    },
    {
      "date": "2024-03-05",
      "open": "24.09",
      "high": "24.195",
      "low": "22.86",
      "close": "23.18",
      "volume": "906257"
    },
    {
      "date": "2024-03-06",
      "open": "23.75",
      "high": "23.75",
      "low": "22.76",
      "close": "23.03",
      "volume": "663130"
    },
    {
      "date": "2024-03-07",
      "open": "23.33",
      "high": "23.49",
      "low": "23.11",
      "close": "23.38",
      "volume": "715587"
    },
    {
      "date": "2024-03-08",
      "open": "23.57",
      "high": "23.96",
      "low": "23.57",
      "close": "23.64",
      "volume": "631647"
    },
    {
      "date": "2024-03-11",
      "open": "23.58",
      "high": "23.78",
      "low": "23.32",
      "close": "23.75",
      "volume": "616320"
    },
    {
      "date": "2024-03-12",
      "open": "23.75",
      "high": "24.48",
      "low": "23.40",
      "close": "24.46",
      "volume": "1190569"
    },
    {
      "date": "2024-03-13",
      "open": "24.46",
      "high": "24.725",
      "low": "23.96",
      "close": "24.20",
      "volume": "578202"
    },
    {
      "date": "2024-03-14",
      "open": "24.21",
      "high": "24.27",
      "low": "23.20",
      "close": "23.67",
      "volume": "763545"
    },
    {
      "date": "2024-03-15",
      "open": "23.38",
      "high": "23.78",
      "low": "22.66",
      "close": "23.23",
      "volume": "1883354"
    },
    {
      "date": "2024-03-18",
      "open": "23.23",
      "high": "25.00",
      "low": "23.01",
      "close": "24.31",
      "volume": "1607939"
    },
    {
      "date": "2024-03-19",
      "open": "24.18",
      "high": "24.43",
      "low": "23.54",
      "close": "24.25",
      "volume": "769154"
    },
    {
      "date": "2024-03-20",
      "open": "24.39",
      "high": "24.90",
      "low": "23.96",
      "close": "24.41",
      "volume": "770613"
    },
    {
      "date": "2024-03-21",
      "open": "24.48",
      "high": "24.95",
      "low": "24.325",
      "close": "24.75",
      "volume": "770764"
    },
    {
      "date": "2024-03-22",
      "open": "24.88",
      "high": "24.88",
      "low": "24.23",
      "close": "24.50",
      "volume": "747069"
    },
    {
      "date": "2024-03-25",
      "open": "24.74",
      "high": "24.83",
      "low": "24.14",
      "close": "24.66",
      "volume": "853655"
    },
    {
      "date": "2024-03-26",
      "open": "24.88",
      "high": "25.00",
      "low": "24.45",
      "close": "24.75",
      "volume": "567961"
    },
    {
      "date": "2024-03-27",
      "open": "24.89",
      "high": "25.36",
      "low": "24.59",
      "close": "25.32",
      "volume": "746707"
    },
    {
      "date": "2024-03-28",
      "open": "25.43",
      "high": "25.69",
      "low": "25.19",
      "close": "25.19",
      "volume": "845312"
    },
    {
      "date": "2024-04-01",
      "open": "24.95",
      "high": "26.10",
      "low": "24.94",
      "close": "25.74",
      "volume": "838044"
    },
    {
      "date": "2024-04-02",
      "open": "25.27",
      "high": "25.38",
      "low": "24.88",
      "close": "25.36",
      "volume": "1032571"
    },
    {
      "date": "2024-04-03",
      "open": "25.26",
      "high": "25.68",
      "low": "25.09",
      "close": "25.65",
      "volume": "569606"
    },
    {
      "date": "2024-04-04",
      "open": "25.83",
      "high": "26.01",
      "low": "25.00",
      "close": "25.05",
      "volume": "776691"
    },
    {
      "date": "2024-04-05",
      "open": "25.08",
      "high": "25.37",
      "low": "24.86",
      "close": "25.20",
      "volume": "723284"
    },
    {
      "date": "2024-04-08",
      "open": "25.50",
      "high": "25.50",
      "low": "24.01",
      "close": "24.23",
      "volume": "952848"
    },
    {
      "date": "2024-04-09",
      "open": "24.32",
      "high": "25.64",
      "low": "24.25",
      "close": "25.46",
      "volume": "855619"
    },
    {
      "date": "2024-04-10",
      "open": "24.72",
      "high": "24.72",
      "low": "23.19",
      "close": "23.80",
      "volume": "818119"
    },
    {
      "date": "2024-04-11",
      "open": "24.01",
      "high": "24.10",
      "low": "23.39",
      "close": "23.82",
      "volume": "569115"
    },
    {
      "date": "2024-04-12",
      "open": "23.66",
      "high": "23.82",
      "low": "23.31",
      "close": "23.51",
      "volume": "426853"
    },
    {
      "date": "2024-04-15",
      "open": "23.50",
      "high": "23.63",
      "low": "22.91",
      "close": "23.15",
      "volume": "724423"
    },
    {
      "date": "2024-04-16",
      "open": "23.02",
      "high": "23.65",
      "low": "22.76",
      "close": "23.39",
      "volume": "714294"
    },
    {
      "date": "2024-04-17",
      "open": "23.52",
      "high": "23.54",
      "low": "22.76",
      "close": "23.00",
      "volume": "957823"
    },
    {
      "date": "2024-04-18",
      "open": "22.87",
      "high": "23.44",
      "low": "22.57",
      "close": "22.66",
      "volume": "971180"
    },
    {
      "date": "2024-04-19",
      "open": "22.60",
      "high": "23.03",
      "low": "22.56",
      "close": "22.95",
      "volume": "924783"
    },
    {
      "date": "2024-04-22",
      "open": "21.322",
      "high": "22.7899",
      "low": "20.84",
      "close": "22.30",
      "volume": "3897981"
    },
    {
      "date": "2024-04-23",
      "open": "22.76",
      "high": "24.23",
      "low": "22.36",
      "close": "23.00",
      "volume": "1885132"
    },
    {
      "date": "2024-04-24",
      "open": "23.00",
      "high": "23.29",
      "low": "22.045",
      "close": "22.48",
      "volume": "1087749"
    },
    {
      "date": "2024-04-25",
      "open": "22.47",
      "high": "22.73",
      "low": "22.00",
      "close": "22.21",
      "volume": "1176227"
    },
    {
      "date": "2024-04-26",
      "open": "22.28",
      "high": "23.22",
      "low": "22.28",
      "close": "22.80",
      "volume": "820551"
    },
    {
      "date": "2024-04-29",
      "open": "23.03",
      "high": "23.58",
      "low": "22.79",
      "close": "23.37",
      "volume": "556258"
    },
    {
      "date": "2024-04-30",
      "open": "23.47",
      "high": "23.939",
      "low": "23.285",
      "close": "23.32",
      "volume": "1788923"
    },
    {
      "date": "2024-05-01",
      "open": "23.09",
      "high": "24.61",
      "low": "22.60",
      "close": "23.88",
      "volume": "1828255"
    },
    {
      "date": "2024-05-02",
      "open": "26.39",
      "high": "26.39",
      "low": "23.80",
      "close": "25.06",
      "volume": "2274450"
    },
    {
      "date": "2024-05-03",
      "open": "25.06",
      "high": "25.22",
      "low": "23.11",
      "close": "24.52",
      "volume": "1698297"
    },
    {
      "date": "2024-05-06",
      "open": "24.52",
      "high": "24.58",
      "low": "23.02",
      "close": "23.97",
      "volume": "1230562"
    },
    {
      "date": "2024-05-07",
      "open": "24.17",
      "high": "24.62",
      "low": "23.6101",
      "close": "24.48",
      "volume": "876430"
    },
    {
      "date": "2024-05-08",
      "open": "24.26",
      "high": "25.54",
      "low": "23.90",
      "close": "25.40",
      "volume": "932703"
    },
    {
      "date": "2024-05-09",
      "open": "25.49",
      "high": "26.62",
      "low": "25.35",
      "close": "26.60",
      "volume": "1265816"
    },
    {
      "date": "2024-05-10",
      "open": "26.83",
      "high": "27.48",
      "low": "26.53",
      "close": "27.04",
      "volume": "1547905"
    },
    {
      "date": "2024-05-13",
      "open": "27.35",
      "high": "29.27",
      "low": "27.23",
      "close": "27.53",
      "volume": "1769182"
    },
    {
      "date": "2024-05-14",
      "open": "27.87",
      "high": "28.18",
      "low": "26.87",
      "close": "27.66",
      "volume": "1090879"
    },
    {
      "date": "2024-05-15",
      "open": "28.12",
      "high": "28.46",
      "low": "27.63",
      "close": "27.83",
      "volume": "682542"
    },
    {
      "date": "2024-05-16",
      "open": "27.67",
      "high": "27.93",
      "low": "27.35",
      "close": "27.54",
      "volume": "729938"
    },
    {
      "date": "2024-05-17",
      "open": "27.57",
      "high": "28.33",
      "low": "27.53",
      "close": "28.09",
      "volume": "823758"
    },
    {
      "date": "2024-05-20",
      "open": "28.01",
      "high": "29.36",
      "low": "27.81",
      "close": "28.88",
      "volume": "1050502"
    },
    {
      "date": "2024-05-21",
      "open": "28.64",
      "high": "29.11",
      "low": "28.44",
      "close": "28.80",
      "volume": "547807"
    },
    {
      "date": "2024-05-22",
      "open": "28.80",
      "high": "29.42",
      "low": "28.44",
      "close": "28.62",
      "volume": "578543"
    },
    {
      "date": "2024-05-23",
      "open": "28.76",
      "high": "28.76",
      "low": "27.76",
      "close": "27.84",
      "volume": "596591"
    },
    {
      "date": "2024-05-24",
      "open": "28.05",
      "high": "28.19",
      "low": "27.304",
      "close": "27.52",
      "volume": "594697"
    },
    {
      "date": "2024-05-28",
      "open": "32.00",
      "high": "32.83",
      "low": "28.505",
      "close": "31.61",
      "volume": "3604324"
    },
    {
      "date": "2024-05-29",
      "open": "31.50",
      "high": "31.99",
      "low": "30.56",
      "close": "31.53",
      "volume": "1209410"
    },
    {
      "date": "2024-05-30",
      "open": "32.00",
      "high": "32.00",
      "low": "30.75",
      "close": "31.21",
      "volume": "997703"
    },
    {
      "date": "2024-05-31",
      "open": "31.39",
      "high": "31.6779",
      "low": "30.00",
      "close": "30.17",
      "volume": "1374270"
    },
    {
      "date": "2024-06-03",
      "open": "30.21",
      "high": "32.24",
      "low": "29.88",
      "close": "31.30",
      "volume": "1109001"
    },
    {
      "date": "2024-06-04",
      "open": "31.93",
      "high": "33.465",
      "low": "31.40",
      "close": "32.87",
      "volume": "1303516"
    },
    {
      "date": "2024-06-05",
      "open": "32.87",
      "high": "34.48",
      "low": "32.6501",
      "close": "34.44",
      "volume": "1104424"
    },
    {
      "date": "2024-06-06",
      "open": "34.29",
      "high": "35.22",
      "low": "33.91",
      "close": "34.48",
      "volume": "728717"
    },
    {
      "date": "2024-06-07",
      "open": "34.15",
      "high": "34.30",
      "low": "33.11",
      "close": "33.31",
      "volume": "778469"
    },
    {
      "date": "2024-06-10",
      "open": "30.97",
      "high": "32.04",
      "low": "30.155",
      "close": "31.93",
      "volume": "1727923"
    },
    {
      "date": "2024-06-11",
      "open": "31.66",
      "high": "33.44",
      "low": "31.36",
      "close": "32.79",
      "volume": "961852"
    },
    {
      "date": "2024-06-12",
      "open": "33.68",
      "high": "33.69",
      "low": "32.38",
      "close": "32.64",
      "volume": "783585"
    },
    {
      "date": "2024-06-13",
      "open": "32.65",
      "high": "32.77",
      "low": "31.00",
      "close": "31.51",
      "volume": "1167182"
    },
    {
      "date": "2024-06-14",
      "open": "31.19",
      "high": "31.255",
      "low": "28.26",
      "close": "28.97",
      "volume": "3137584"
    },
    {
      "date": "2024-06-17",
      "open": "29.11",
      "high": "29.83",
      "low": "28.04",
      "close": "28.59",
      "volume": "1585898"
    },
    {
      "date": "2024-06-18",
      "open": "28.62",
      "high": "28.93",
      "low": "28.09",
      "close": "28.15",
      "volume": "1002686"
    },
    {
      "date": "2024-06-20",
      "open": "28.34",
      "high": "29.46",
      "low": "28.10",
      "close": "29.40",
      "volume": "1004838"
    },
    {
      "date": "2024-06-21",
      "open": "29.18",
      "high": "30.34",
      "low": "29.18",
      "close": "30.04",
      "volume": "1841049"
    },
    {
      "date": "2024-06-24",
      "open": "30.16",
      "high": "31.23",
      "low": "30.00",
      "close": "30.59",
      "volume": "774486"
    },
    {
      "date": "2024-06-25",
      "open": "30.93",
      "high": "31.46",
      "low": "30.39",
      "close": "30.39",
      "volume": "738565"
    },
    {
      "date": "2024-06-26",
      "open": "30.22",
      "high": "31.60",
      "low": "29.86",
      "close": "31.60",
      "volume": "844299"
    },
    {
      "date": "2024-06-27",
      "open": "31.62",
      "high": "32.10",
      "low": "31.24",
      "close": "32.06",
      "volume": "791388"
    },
    {
      "date": "2024-06-28",
      "open": "32.30",
      "high": "32.81",
      "low": "31.92",
      "close": "32.49",
      "volume": "1550631"
    },
    {
      "date": "2024-07-01",
      "open": "32.49",
      "high": "33.69",
      "low": "32.45",
      "close": "32.67",
      "volume": "1210124"
    },
    {
      "date": "2024-07-02",
      "open": "32.67",
      "high": "32.93",
      "low": "31.52",
      "close": "31.56",
      "volume": "977714"
    },
    {
      "date": "2024-07-03",
      "open": "31.53",
      "high": "31.58",
      "low": "30.15",
      "close": "30.50",
      "volume": "559717"
    },
    {
      "date": "2024-07-05",
      "open": "30.34",
      "high": "31.00",
      "low": "30.00",
      "close": "30.08",
      "volume": "1015605"
    },
    {
      "date": "2024-07-08",
      "open": "30.37",
      "high": "30.67",
      "low": "29.45",
      "close": "29.51",
      "volume": "873493"
    },
    {
      "date": "2024-07-09",
      "open": "29.64",
      "high": "30.25",
      "low": "29.42",
      "close": "29.90",
      "volume": "585218"
    },
    {
      "date": "2024-07-10",
      "open": "30.25",
      "high": "30.67",
      "low": "30.04",
      "close": "30.62",
      "volume": "480847"
    },
    {
      "date": "2024-07-11",
      "open": "31.33",
      "high": "31.60",
      "low": "30.77",
      "close": "31.17",
      "volume": "662917"
    },
    {
      "date": "2024-07-12",
      "open": "31.49",
      "high": "32.13",
      "low": "31.18",
      "close": "31.50",
      "volume": "714445"
    },
    {
      "date": "2024-07-15",
      "open": "31.89",
      "high": "32.48",
      "low": "31.4598",
      "close": "32.35",
      "volume": "644877"
    },
    {
      "date": "2024-07-16",
      "open": "32.93",
      "high": "33.685",
      "low": "32.56",
      "close": "33.34",
      "volume": "941859"
    },
    {
      "date": "2024-07-17",
      "open": "33.24",
      "high": "33.7455",
      "low": "33.10",
      "close": "33.24",
      "volume": "728954"
    },
    {
      "date": "2024-07-18",
      "open": "33.37",
      "high": "34.19",
      "low": "33.02",
      "close": "33.29",
      "volume": "936908"
    },
    {
      "date": "2024-07-19",
      "open": "33.42",
      "high": "34.06",
      "low": "33.00",
      "close": "33.88",
      "volume": "1047364"
    },
    {
      "date": "2024-07-22",
      "open": "34.30",
      "high": "34.7709",
      "low": "33.88",
      "close": "34.57",
      "volume": "811319"
    },
    {
      "date": "2024-07-23",
      "open": "34.50",
      "high": "35.06",
      "low": "34.25",
      "close": "34.56",
      "volume": "857994"
    },
    {
      "date": "2024-07-24",
      "open": "34.49",
      "high": "34.995",
      "low": "34.15",
      "close": "34.48",
      "volume": "946453"
    },
    {
      "date": "2024-07-25",
      "open": "34.59",
      "high": "35.87",
      "low": "34.145",
      "close": "34.87",
      "volume": "1006309"
    },
    {
      "date": "2024-07-26",
      "open": "35.39",
      "high": "35.95",
      "low": "34.90",
      "close": "35.60",
      "volume": "901765"
    },
    {
      "date": "2024-07-29",
      "open": "35.96",
      "high": "36.98",
      "low": "35.65",
      "close": "36.53",
      "volume": "1646238"
    },
    {
      "date": "2024-07-30",
      "open": "38.39",
      "high": "38.98",
      "low": "34.02",
      "close": "36.12",
      "volume": "2397050"
    },
    {
      "date": "2024-07-31",
      "open": "37.24",
      "high": "39.7499",
      "low": "36.00",
      "close": "38.67",
      "volume": "1532485"
    },
    {
      "date": "2024-08-01",
      "open": "38.50",
      "high": "39.69",
      "low": "37.02",
      "close": "37.94",
      "volume": "2664101"
    },
    {
      "date": "2024-08-02",
      "open": "36.89",
      "high": "36.90",
      "low": "34.53",
      "close": "35.30",
      "volume": "1368672"
    },
    {
      "date": "2024-08-05",
      "open": "33.115",
      "high": "35.1991",
      "low": "32.33",
      "close": "34.51",
      "volume": "940114"
    },
    {
      "date": "2024-08-06",
      "open": "34.78",
      "high": "35.54",
      "low": "34.14",
      "close": "34.21",
      "volume": "931879"
    },
    {
      "date": "2024-08-07",
      "open": "34.76",
      "high": "35.02",
      "low": "33.945",
      "close": "34.05",
      "volume": "820795"
    },
    {
      "date": "2024-08-08",
      "open": "34.66",
      "high": "34.76",
      "low": "33.86",
      "close": "34.07",
      "volume": "574991"
    },
    {
      "date": "2024-08-09",
      "open": "33.89",
      "high": "34.56",
      "low": "33.89",
      "close": "34.22",
      "volume": "638827"
    },
    {
      "date": "2024-08-12",
      "open": "34.25",
      "high": "35.17",
      "low": "34.01",
      "close": "34.11",
      "volume": "519635"
    },
    {
      "date": "2024-08-13",
      "open": "34.22",
      "high": "34.72",
      "low": "33.93",
      "close": "34.14",
      "volume": "524391"
    },
    {
      "date": "2024-08-14",
      "open": "34.31",
      "high": "34.51",
      "low": "33.77",
      "close": "33.79",
      "volume": "925292"
    },
    {
      "date": "2024-08-15",
      "open": "34.51",
      "high": "34.97",
      "low": "33.91",
      "close": "34.94",
      "volume": "494138"
    },
    {
      "date": "2024-08-16",
      "open": "34.89",
      "high": "35.03",
      "low": "33.90",
      "close": "33.97",
      "volume": "502866"
    },
    {
      "date": "2024-08-19",
      "open": "34.00",
      "high": "34.63",
      "low": "33.9501",
      "close": "34.47",
      "volume": "484482"
    },
    {
      "date": "2024-08-20",
      "open": "34.57",
      "high": "34.85",
      "low": "33.75",
      "close": "34.31",
      "volume": "447703"
    },
    {
      "date": "2024-08-21",
      "open": "34.43",
      "high": "34.93",
      "low": "33.69",
      "close": "34.43",
      "volume": "381512"
    },
    {
      "date": "2024-08-22",
      "open": "34.48",
      "high": "35.0199",
      "low": "34.05",
      "close": "34.28",
      "volume": "349255"
    },
    {
      "date": "2024-08-23",
      "open": "34.51",
      "high": "35.29",
      "low": "34.285",
      "close": "34.79",
      "volume": "394335"
    },
    {
      "date": "2024-08-26",
      "open": "35.18",
      "high": "35.94",
      "low": "34.97",
      "close": "35.00",
      "volume": "633778"
    },
    {
      "date": "2024-08-27",
      "open": "34.90",
      "high": "35.27",
      "low": "34.281",
      "close": "34.66",
      "volume": "520233"
    },
    {
      "date": "2024-08-28",
      "open": "34.55",
      "high": "35.735",
      "low": "34.35",
      "close": "34.44",
      "volume": "499194"
    },
    {
      "date": "2024-08-29",
      "open": "34.57",
      "high": "35.615",
      "low": "34.04",
      "close": "35.14",
      "volume": "498518"
    },
    {
      "date": "2024-08-30",
      "open": "35.32",
      "high": "35.48",
      "low": "34.80",
      "close": "35.30",
      "volume": "689639"
    },
    {
      "date": "2024-09-03",
      "open": "35.06",
      "high": "35.54",
      "low": "34.11",
      "close": "34.26",
      "volume": "579383"
    },
    {
      "date": "2024-09-04",
      "open": "34.13",
      "high": "34.655",
      "low": "33.34",
      "close": "34.62",
      "volume": "590671"
    },
    {
      "date": "2024-09-05",
      "open": "34.74",
      "high": "35.58",
      "low": "33.85",
      "close": "34.10",
      "volume": "416875"
    },
    {
      "date": "2024-09-06",
      "open": "34.33",
      "high": "34.61",
      "low": "33.66",
      "close": "34.38",
      "volume": "554413"
    },
    {
      "date": "2024-09-09",
      "open": "34.38",
      "high": "35.08",
      "low": "34.25",
      "close": "34.70",
      "volume": "460358"
    },
    {
      "date": "2024-09-10",
      "open": "34.84",
      "high": "35.04",
      "low": "34.34",
      "close": "35.03",
      "volume": "409691"
    },
    {
      "date": "2024-09-11",
      "open": "35.04",
      "high": "36.13",
      "low": "34.87",
      "close": "35.55",
      "volume": "478221"
    },
    {
      "date": "2024-09-12",
      "open": "35.94",
      "high": "36.17",
      "low": "35.45",
      "close": "35.71",
      "volume": "417402"
    },
    {
      "date": "2024-09-13",
      "open": "35.94",
      "high": "38.18",
      "low": "35.87",
      "close": "38.11",
      "volume": "777747"
    },
    {
      "date": "2024-09-16",
      "open": "38.31",
      "high": "39.24",
      "low": "37.82",
      "close": "38.47",
      "volume": "820633"
    },
    {
      "date": "2024-09-17",
      "open": "39.03",
      "high": "41.95",
      "low": "38.68",
      "close": "39.71",
      "volume": "1425261"
    },
    {
      "date": "2024-09-18",
      "open": "40.30",
      "high": "43.32",
      "low": "40.15",
      "close": "42.27",
      "volume": "2548250"
    },
    {
      "date": "2024-09-19",
      "open": "43.20",
      "high": "43.74",
      "low": "40.76",
      "close": "40.92",
      "volume": "1108981"
    },
    {
      "date": "2024-09-20",
      "open": "41.06",
      "high": "42.77",
      "low": "40.62",
      "close": "42.25",
      "volume": "1550585"
    },
    {
      "date": "2024-09-23",
      "open": "42.32",
      "high": "43.30",
      "low": "41.9201",
      "close": "42.95",
      "volume": "704095"
    },
    {
      "date": "2024-09-24",
      "open": "42.92",
      "high": "44.34",
      "low": "42.171",
      "close": "44.00",
      "volume": "706618"
    },
    {
      "date": "2024-09-25",
      "open": "44.04",
      "high": "44.37",
      "low": "42.51",
      "close": "42.54",
      "volume": "730015"
    },
    {
      "date": "2024-09-26",
      "open": "42.85",
      "high": "43.623",
      "low": "42.373",
      "close": "43.28",
      "volume": "717932"
    },
    {
      "date": "2024-09-27",
      "open": "43.22",
      "high": "44.02",
      "low": "42.8065",
      "close": "43.93",
      "volume": "625818"
    },
    {
      "date": "2024-09-30",
      "open": "44.37",
      "high": "47.33",
      "low": "44.145",
      "close": "46.28",
      "volume": "1546308"
    },
    {
      "date": "2024-10-01",
      "open": "46.58",
      "high": "47.71",
      "low": "45.36",
      "close": "46.75",
      "volume": "1152866"
    },
    {
      "date": "2024-10-02",
      "open": "46.67",
      "high": "47.3929",
      "low": "45.62",
      "close": "45.86",
      "volume": "800446"
    },
    {
      "date": "2024-10-03",
      "open": "46.13",
      "high": "46.39",
      "low": "44.7364",
      "close": "45.04",
      "volume": "963965"
    },
    {
      "date": "2024-10-04",
      "open": "45.10",
      "high": "45.67",
      "low": "44.53",
      "close": "45.43",
      "volume": "702966"
    },
    {
      "date": "2024-10-07",
      "open": "45.78",
      "high": "46.99",
      "low": "44.28",
      "close": "44.66",
      "volume": "1116952"
    },
    {
      "date": "2024-10-08",
      "open": "44.66",
      "high": "45.95",
      "low": "44.54",
      "close": "45.78",
      "volume": "533303"
    },
    {
      "date": "2024-10-09",
      "open": "46.31",
      "high": "46.31",
      "low": "45.00",
      "close": "45.94",
      "volume": "589571"
    },
    {
      "date": "2024-10-10",
      "open": "46.12",
      "high": "46.15",
      "low": "44.43",
      "close": "45.25",
      "volume": "1009331"
    },
    {
      "date": "2024-10-11",
      "open": "45.39",
      "high": "46.17",
      "low": "45.04",
      "close": "45.43",
      "volume": "739629"
    },
    {
      "date": "2024-10-14",
      "open": "45.69",
      "high": "47.17",
      "low": "44.64",
      "close": "45.30",
      "volume": "1111362"
    },
    {
      "date": "2024-10-15",
      "open": "45.18",
      "high": "46.98",
      "low": "45.17",
      "close": "46.84",
      "volume": "831511"
    },
    {
      "date": "2024-10-16",
      "open": "46.90",
      "high": "47.415",
      "low": "46.05",
      "close": "47.27",
      "volume": "776353"
    },
    {
      "date": "2024-10-17",
      "open": "47.66",
      "high": "48.46",
      "low": "46.72",
      "close": "47.17",
      "volume": "864903"
    },
    {
      "date": "2024-10-18",
      "open": "47.79",
      "high": "50.07",
      "low": "47.46",
      "close": "49.75",
      "volume": "3005322"
    },
    {
      "date": "2024-10-21",
      "open": "49.92",
      "high": "50.00",
      "low": "48.61",
      "close": "49.11",
      "volume": "1549590"
    },
    {
      "date": "2024-10-22",
      "open": "49.00",
      "high": "49.54",
      "low": "48.78",
      "close": "48.92",
      "volume": "960048"
    },
    {
      "date": "2024-10-23",
      "open": "48.57",
      "high": "49.36",
      "low": "47.5101",
      "close": "48.06",
      "volume": "793911"
    },
    {
      "date": "2024-10-24",
      "open": "47.97",
      "high": "49.04",
      "low": "47.02",
      "close": "47.24",
      "volume": "852788"
    },
    {
      "date": "2024-10-25",
      "open": "47.68",
      "high": "48.4025",
      "low": "47.25",
      "close": "47.28",
      "volume": "933325"
    },
    {
      "date": "2024-10-28",
      "open": "47.51",
      "high": "49.1943",
      "low": "47.44",
      "close": "48.34",
      "volume": "682956"
    },
    {
      "date": "2024-10-29",
      "open": "48.04",
      "high": "48.73",
      "low": "47.62",
      "close": "48.21",
      "volume": "821989"
    },
    {
      "date": "2024-10-30",
      "open": "47.67",
      "high": "48.65",
      "low": "46.28",
      "close": "46.89",
      "volume": "1426409"
    },
    {
      "date": "2024-10-31",
      "open": "45.99",
      "high": "49.92",
      "low": "42.01",
      "close": "48.97",
      "volume": "2709680"
    },
    {
      "date": "2024-11-01",
      "open": "48.61",
      "high": "48.97",
      "low": "46.3807",
      "close": "47.62",
      "volume": "1462090"
    },
    {
      "date": "2024-11-04",
      "open": "47.63",
      "high": "51.3197",
      "low": "47.63",
      "close": "50.06",
      "volume": "1498321"
    },
    {
      "date": "2024-11-05",
      "open": "50.00",
      "high": "52.35",
      "low": "49.51",
      "close": "52.14",
      "volume": "1252597"
    },
    {
      "date": "2024-11-06",
      "open": "54.08",
      "high": "54.88",
      "low": "53.06",
      "close": "54.23",
      "volume": "981796"
    },
    {
      "date": "2024-11-07",
      "open": "54.11",
      "high": "55.24",
      "low": "53.65",
      "close": "54.30",
      "volume": "871048"
    },
    {
      "date": "2024-11-08",
      "open": "54.30",
      "high": "61.663",
      "low": "54.30",
      "close": "59.60",
      "volume": "1727539"
    },
    {
      "date": "2024-11-11",
      "open": "59.88",
      "high": "60.05",
      "low": "58.02",
      "close": "59.06",
      "volume": "1220255"
    },
    {
      "date": "2024-11-12",
      "open": "59.00",
      "high": "59.98",
      "low": "57.00",
      "close": "57.79",
      "volume": "1166217"
    },
    {
      "date": "2024-11-13",
      "open": "58.02",
      "high": "59.255",
      "low": "56.41",
      "close": "56.45",
      "volume": "581496"
    },
    {
      "date": "2024-11-14",
      "open": "56.40",
      "high": "57.50",
      "low": "54.49",
      "close": "54.79",
      "volume": "836841"
    },
    {
      "date": "2024-11-15",
      "open": "55.09",
      "high": "55.215",
      "low": "51.51",
      "close": "51.83",
      "volume": "1414439"
    },
    {
      "date": "2024-11-18",
      "open": "52.00",
      "high": "52.99",
      "low": "51.69",
      "close": "52.62",
      "volume": "767259"
    },
    {
      "date": "2024-11-19",
      "open": "52.79",
      "high": "54.57",
      "low": "52.25",
      "close": "54.305",
      "volume": "620010"
    },
    {
      "date": "2024-11-20",
      "open": "54.31",
      "high": "56.13",
      "low": "54.02",
      "close": "56.09",
      "volume": "1014231"
    },
    {
      "date": "2024-11-21",
      "open": "56.16",
      "high": "57.24",
      "low": "55.34",
      "close": "55.92",
      "volume": "600062"
    },
    {
      "date": "2024-11-22",
      "open": "56.20",
      "high": "57.705",
      "low": "56.14",
      "close": "57.54",
      "volume": "676106"
    },
    {
      "date": "2024-11-25",
      "open": "57.62",
      "high": "59.535",
      "low": "57.50",
      "close": "59.03",
      "volume": "1501395"
    },
    {
      "date": "2024-11-26",
      "open": "59.02",
      "high": "59.02",
      "low": "57.30",
      "close": "58.58",
      "volume": "788867"
    },
    {
      "date": "2024-11-27",
      "open": "58.86",
      "high": "59.2099",
      "low": "57.84",
      "close": "58.60",
      "volume": "477926"
    },
    {
      "date": "2024-11-29",
      "open": "58.63",
      "high": "59.118",
      "low": "57.425",
      "close": "57.68",
      "volume": "299902"
    },
    {
      "date": "2024-12-02",
      "open": "57.40",
      "high": "59.50",
      "low": "56.57",
      "close": "59.21",
      "volume": "959324"
    },
    {
      "date": "2024-12-03",
      "open": "58.89",
      "high": "59.79",
      "low": "57.87",
      "close": "59.67",
      "volume": "770728"
    },
    {
      "date": "2024-12-04",
      "open": "59.82",
      "high": "62.22",
      "low": "59.53",
      "close": "60.85",
      "volume": "761793"
    },
    {
      "date": "2024-12-05",
      "open": "59.99",
      "high": "60.20",
      "low": "59.02",
      "close": "59.42",
      "volume": "509830"
    },
    {
      "date": "2024-12-06",
      "open": "60.21",
      "high": "61.37",
      "low": "59.90",
      "close": "60.78",
      "volume": "538426"
    },
    {
      "date": "2024-12-09",
      "open": "60.81",
      "high": "61.19",
      "low": "58.02",
      "close": "59.26",
      "volume": "1697205"
    },
    {
      "date": "2024-12-10",
      "open": "59.46",
      "high": "60.19",
      "low": "58.25",
      "close": "58.81",
      "volume": "446467"
    },
    {
      "date": "2024-12-11",
      "open": "59.89",
      "high": "60.90",
      "low": "58.0242",
      "close": "60.08",
      "volume": "546255"
    },
    {
      "date": "2024-12-12",
      "open": "56.082",
      "high": "59.92",
      "low": "53.51",
      "close": "56.325",
      "volume": "1068015"
    },
    {
      "date": "2024-12-13",
      "open": "57.62",
      "high": "58.51",
      "low": "55.20",
      "close": "55.40",
      "volume": "1167829"
    },
    {
      "date": "2024-12-16",
      "open": "55.49",
      "high": "56.46",
      "low": "54.52",
      "close": "55.43",
      "volume": "856097"
    },
    {
      "date": "2024-12-17",
      "open": "55.26",
      "high": "56.125",
      "low": "54.14",
      "close": "55.14",
      "volume": "617774"
    },
    {
      "date": "2024-12-18",
      "open": "54.95",
      "high": "55.99",
      "low": "52.02",
      "close": "52.42",
      "volume": "797657"
    },
    {
      "date": "2024-12-19",
      "open": "52.65",
      "high": "53.265",
      "low": "50.78",
      "close": "51.15",
      "volume": "1280288"
    },
    {
      "date": "2024-12-20",
      "open": "50.58",
      "high": "52.345",
      "low": "50.02",
      "close": "51.40",
      "volume": "2456297"
    },
    {
      "date": "2024-12-23",
      "open": "51.72",
      "high": "51.72",
      "low": "49.51",
      "close": "50.90",
      "volume": "662210"
    },
    {
      "date": "2024-12-24",
      "open": "51.00",
      "high": "52.17",
      "low": "50.55",
      "close": "52.17",
      "volume": "261077"
    },
    {
      "date": "2024-12-26",
      "open": "52.35",
      "high": "53.67",
      "low": "51.735",
      "close": "53.63",
      "volume": "461618"
    },
    {
      "date": "2024-12-27",
      "open": "53.36",
      "high": "53.36",
      "low": "51.8738",
      "close": "52.47",
      "volume": "427076"
    },
    {
      "date": "2024-12-30",
      "open": "51.95",
      "high": "51.95",
      "low": "50.15",
      "close": "50.85",
      "volume": "596318"
    },
    {
      "date": "2024-12-31",
      "open": "51.86",
      "high": "51.86",
      "low": "50.02",
      "close": "50.39",
      "volume": "765696"
    },
    {
      "date": "2025-01-02",
      "open": "50.62",
      "high": "52.00",
      "low": "49.42",
      "close": "49.97",
      "volume": "843821"
    },
    {
      "date": "2025-01-03",
      "open": "50.08",
      "high": "51.15",
      "low": "49.755",
      "close": "50.855",
      "volume": "942854"
    },
    {
      "date": "2025-01-06",
      "open": "50.82",
      "high": "51.78",
      "low": "49.80",
      "close": "51.66",
      "volume": "691442"
    },
    {
      "date": "2025-01-07",
      "open": "51.50",
      "high": "52.17",
      "low": "50.29",
      "close": "51.25",
      "volume": "625323"
    },
    {
      "date": "2025-01-08",
      "open": "50.93",
      "high": "52.09",
      "low": "50.50",
      "close": "51.69",
      "volume": "375019"
    },
    {
      "date": "2025-01-10",
      "open": "50.54",
      "high": "50.94",
      "low": "49.16",
      "close": "49.85",
      "volume": "1013988"
    },
    {
      "date": "2025-01-13",
      "open": "49.48",
      "high": "51.13",
      "low": "49.00",
      "close": "51.06",
      "volume": "590434"
    },
    {
      "date": "2025-01-14",
      "open": "51.58",
      "high": "52.555",
      "low": "50.91",
      "close": "51.66",
      "volume": "1085654"
    },
    {
      "date": "2025-01-15",
      "open": "52.82",
      "high": "53.88",
      "low": "52.45",
      "close": "53.78",
      "volume": "531232"
    },
    {
      "date": "2025-01-16",
      "open": "53.70",
      "high": "54.81",
      "low": "53.30",
      "close": "54.44",
      "volume": "677317"
    },
    {
      "date": "2025-01-17",
      "open": "54.93",
      "high": "55.36",
      "low": "53.76",
      "close": "55.31",
      "volume": "742443"
    },
    {
      "date": "2025-01-21",
      "open": "56.33",
      "high": "61.24",
      "low": "55.90",
      "close": "61.11",
      "volume": "1100608"
    },
    {
      "date": "2025-01-22",
      "open": "61.21",
      "high": "61.63",
      "low": "58.02",
      "close": "59.03",
      "volume": "1352922"
    },
    {
      "date": "2025-01-23",
      "open": "58.87",
      "high": "62.98",
      "low": "58.28",
      "close": "62.29",
      "volume": "1058565"
    },
    {
      "date": "2025-01-24",
      "open": "62.29",
      "high": "62.29",
      "low": "59.345",
      "close": "59.99",
      "volume": "1006669"
    },
    {
      "date": "2025-01-27",
      "open": "59.77",
      "high": "61.44",
      "low": "59.315",
      "close": "60.30",
      "volume": "824119"
    },
    {
      "date": "2025-01-28",
      "open": "60.53",
      "high": "61.06",
      "low": "59.01",
      "close": "60.66",
      "volume": "493079"
    },
    {
      "date": "2025-01-29",
      "open": "60.39",
      "high": "61.865",
      "low": "60.06",
      "close": "61.53",
      "volume": "430639"
    },
    {
      "date": "2025-01-30",
      "open": "63.33",
      "high": "70.60",
      "low": "62.28",
      "close": "69.90",
      "volume": "1877386"
    },
    {
      "date": "2025-01-31",
      "open": "70.05",
      "high": "71.29",
      "low": "65.35",
      "close": "66.92",
      "volume": "1507036"
    },
    {
      "date": "2025-02-03",
      "open": "65.10",
      "high": "67.935",
      "low": "64.66",
      "close": "66.55",
      "volume": "1226341"
    },
    {
      "date": "2025-02-04",
      "open": "65.97",
      "high": "67.85",
      "low": "65.9501",
      "close": "66.91",
      "volume": "776123"
    },
    {
      "date": "2025-02-05",
      "open": "67.02",
      "high": "68.93",
      "low": "66.78",
      "close": "68.45",
      "volume": "715865"
    },
    {
      "date": "2025-02-06",
      "open": "68.11",
      "high": "69.40",
      "low": "67.41",
      "close": "68.04",
      "volume": "888477"
    },
    {
      "date": "2025-02-07",
      "open": "68.06",
      "high": "70.01",
      "low": "67.17",
      "close": "68.01",
      "volume": "654887"
    },
    {
      "date": "2025-02-10",
      "open": "68.08",
      "high": "68.66",
      "low": "67.34",
      "close": "67.54",
      "volume": "619229"
    },
    {
      "date": "2025-02-11",
      "open": "67.92",
      "high": "70.27",
      "low": "67.765",
      "close": "68.11",
      "volume": "577223"
    },
    {
      "date": "2025-02-12",
      "open": "66.62",
      "high": "70.68",
      "low": "66.28",
      "close": "70.15",
      "volume": "641379"
    },
    {
      "date": "2025-02-13",
      "open": "70.13",
      "high": "73.7525",
      "low": "69.5485",
      "close": "73.61",
      "volume": "951395"
    },
    {
      "date": "2025-02-14",
      "open": "74.00",
      "high": "74.6114",
      "low": "72.00",
      "close": "72.72",
      "volume": "816344"
    },
    {
      "date": "2025-02-18",
      "open": "73.625",
      "high": "74.4999",
      "low": "71.50",
      "close": "72.60",
      "volume": "592348"
    },
    {
      "date": "2025-02-19",
      "open": "73.85",
      "high": "75.00",
      "low": "71.52",
      "close": "73.53",
      "volume": "807542"
    },
    {
      "date": "2025-02-20",
      "open": "73.05",
      "high": "74.00",
      "low": "64.342",
      "close": "65.09",
      "volume": "1981825"
    },
    {
      "date": "2025-02-21",
      "open": "65.90",
      "high": "66.48",
      "low": "63.185",
      "close": "63.54",
      "volume": "1206584"
    },
    {
      "date": "2025-02-24",
      "open": "63.94",
      "high": "64.1852",
      "low": "60.50",
      "close": "61.81",
      "volume": "1304107"
    },
    {
      "date": "2025-02-25",
      "open": "61.60",
      "high": "61.71",
      "low": "59.09",
      "close": "61.23",
      "volume": "1267113"
    },
    {
      "date": "2025-02-26",
      "open": "61.605",
      "high": "64.25",
      "low": "61.59",
      "close": "63.37",
      "volume": "1316557"
    },
    {
      "date": "2025-02-27",
      "open": "61.00",
      "high": "64.662",
      "low": "59.25",
      "close": "59.85",
      "volume": "2111720"
    },
    {
      "date": "2025-02-28",
      "open": "60.19",
      "high": "61.04",
      "low": "59.12",
      "close": "60.58",
      "volume": "1359630"
    },
    {
      "date": "2025-03-03",
      "open": "61.39",
      "high": "61.39",
      "low": "57.82",
      "close": "59.07",
      "volume": "1739108"
    },
    {
      "date": "2025-03-04",
      "open": "58.72",
      "high": "60.315",
      "low": "55.80",
      "close": "55.99",
      "volume": "1889364"
    },
    {
      "date": "2025-03-05",
      "open": "56.02",
      "high": "57.11",
      "low": "54.66",
      "close": "55.49",
      "volume": "1230034"
    },
    {
      "date": "2025-03-06",
      "open": "54.37",
      "high": "56.11",
      "low": "53.82",
      "close": "54.30",
      "volume": "1679061"
    },
    {
      "date": "2025-03-07",
      "open": "54.16",
      "high": "56.18",
      "low": "52.45",
      "close": "55.40",
      "volume": "1439425"
    },
    {
      "date": "2025-03-10",
      "open": "53.60",
      "high": "56.56",
      "low": "52.95",
      "close": "56.40",
      "volume": "1365136"
    },
    {
      "date": "2025-03-11",
      "open": "56.57",
      "high": "57.56",
      "low": "55.04",
      "close": "55.42",
      "volume": "1332758"
    },
    {
      "date": "2025-03-12",
      "open": "57.47",
      "high": "57.95",
      "low": "54.40",
      "close": "55.00",
      "volume": "1038417"
    },
    {
      "date": "2025-03-13",
      "open": "55.29",
      "high": "55.55",
      "low": "54.18",
      "close": "54.85",
      "volume": "691865"
    },
    {
      "date": "2025-03-14",
      "open": "55.51",
      "high": "56.83",
      "low": "54.12",
      "close": "56.01",
      "volume": "753588"
    },
    {
      "date": "2025-03-17",
      "open": "55.01",
      "high": "58.48",
      "low": "55.01",
      "close": "57.88",
      "volume": "1049741"
    },
    {
      "date": "2025-03-18",
      "open": "57.45",
      "high": "57.88",
      "low": "56.10",
      "close": "56.50",
      "volume": "722644"
    },
    {
      "date": "2025-03-19",
      "open": "56.07",
      "high": "58.61",
      "low": "55.64",
      "close": "58.00",
      "volume": "805364"
    },
    {
      "date": "2025-03-20",
      "open": "57.32",
      "high": "59.72",
      "low": "57.02",
      "close": "57.59",
      "volume": "882527"
    },
    {
      "date": "2025-03-21",
      "open": "56.74",
      "high": "59.14",
      "low": "56.3262",
      "close": "58.66",
      "volume": "1943524"
    },
    {
      "date": "2025-03-24",
      "open": "59.96",
      "high": "61.09",
      "low": "59.37",
      "close": "59.47",
      "volume": "834068"
    },
    {
      "date": "2025-03-25",
      "open": "59.50",
      "high": "60.04",
      "low": "57.86",
      "close": "58.32",
      "volume": "663519"
    },
    {
      "date": "2025-03-26",
      "open": "58.26",
      "high": "58.76",
      "low": "56.52",
      "close": "57.11",
      "volume": "636435"
    },
    {
      "date": "2025-03-27",
      "open": "56.81",
      "high": "57.71",
      "low": "56.64",
      "close": "56.68",
      "volume": "431523"
    },
    {
      "date": "2025-03-28",
      "open": "56.82",
      "high": "57.51",
      "low": "53.79",
      "close": "54.63",
      "volume": "653632"
    },
    {
      "date": "2025-03-31",
      "open": "94.93",
      "high": "117.33",
      "low": "87.5821",
      "close": "114.22",
      "volume": "14339350"
    },
    {
      "date": "2025-04-01",
      "open": "114.68",
      "high": "114.71",
      "low": "91.06",
      "close": "91.93",
      "volume": "7317631"
    },
    {
      "date": "2025-04-02",
      "open": "89.44",
      "high": "90.495",
      "low": "82.8389",
      "close": "83.81",
      "volume": "3042705"
    },
    {
      "date": "2025-04-03",
      "open": "79.16",
      "high": "82.96",
      "low": "77.01",
      "close": "79.37",
      "volume": "2093327"
    },
    {
      "date": "2025-04-04",
      "open": "77.60",
      "high": "78.00",
      "low": "72.59",
      "close": "74.45",
      "volume": "2542125"
    },
    {
      "date": "2025-04-07",
      "open": "72.89",
      "high": "77.4872",
      "low": "69.035",
      "close": "74.65",
      "volume": "2559565"
    },
    {
      "date": "2025-04-08",
      "open": "77.85",
      "high": "77.85",
      "low": "70.00",
      "close": "70.49",
      "volume": "1715631"
    },
    {
      "date": "2025-04-09",
      "open": "69.54",
      "high": "75.08",
      "low": "64.62",
      "close": "72.97",
      "volume": "2314249"
    },
    {
      "date": "2025-04-10",
      "open": "70.22",
      "high": "70.945",
      "low": "66.03",
      "close": "67.73",
      "volume": "1649978"
    },
    {
      "date": "2025-04-11",
      "open": "67.35",
      "high": "68.87",
      "low": "65.07",
      "close": "68.62",
      "volume": "1108945"
    },
    {
      "date": "2025-04-14",
      "open": "70.00",
      "high": "71.1475",
      "low": "67.04",
      "close": "67.43",
      "volume": "1138379"
    },
    {
      "date": "2025-04-15",
      "open": "67.43",
      "high": "70.37",
      "low": "67.42",
      "close": "69.59",
      "volume": "1291099"
    },
    {
      "date": "2025-04-16",
      "open": "68.80",
      "high": "70.1964",
      "low": "63.75",
      "close": "64.60",
      "volume": "1510013"
    },
    {
      "date": "2025-04-17",
      "open": "64.60",
      "high": "65.395",
      "low": "61.935",
      "close": "62.24",
      "volume": "1579126"
    },
    {
      "date": "2025-04-21",
      "open": "62.06",
      "high": "64.26",
      "low": "61.75",
      "close": "62.90",
      "volume": "1197995"
    },
    {
      "date": "2025-04-22",
      "open": "63.43",
      "high": "65.08",
      "low": "62.04",
      "close": "64.68",
      "volume": "1028777"
    },
    {
      "date": "2025-04-23",
      "open": "66.775",
      "high": "70.73",
      "low": "65.77",
      "close": "69.27",
      "volume": "1800202"
    },
    {
      "date": "2025-04-24",
      "open": "69.22",
      "high": "76.17",
      "low": "69.11",
      "close": "71.79",
      "volume": "2616180"
    },
    {
      "date": "2025-04-25",
      "open": "72.35",
      "high": "73.16",
      "low": "69.56",
      "close": "71.71",
      "volume": "1279549"
    },
    {
      "date": "2025-04-28",
      "open": "73.86",
      "high": "74.56",
      "low": "70.73",
      "close": "70.95",
      "volume": "1377473"
    },
    {
      "date": "2025-04-29",
      "open": "71.66",
      "high": "73.57",
      "low": "70.08",
      "close": "73.23",
      "volume": "817024"
    },
    {
      "date": "2025-04-30",
      "open": "73.12",
      "high": "73.12",
      "low": "70.95",
      "close": "71.88",
      "volume": "810046"
    },
    {
      "date": "2025-05-01",
      "open": "71.20",
      "high": "72.10",
      "low": "69.26",
      "close": "71.48",
      "volume": "1031750"
    },
    {
      "date": "2025-05-02",
      "open": "71.88",
      "high": "74.22",
      "low": "71.1684",
      "close": "72.77",
      "volume": "1231619"
    },
    {
      "date": "2025-05-05",
      "open": "71.41",
      "high": "74.30",
      "low": "71.32",
      "close": "73.94",
      "volume": "2220310"
    },
    {
      "date": "2025-05-06",
      "open": "67.24",
      "high": "75.405",
      "low": "67.00",
      "close": "70.74",
      "volume": "1916862"
    },
    {
      "date": "2025-05-07",
      "open": "70.72",
      "high": "72.38",
      "low": "70.02",
      "close": "70.46",
      "volume": "1331564"
    },
    {
      "date": "2025-05-08",
      "open": "70.63",
      "high": "72.21",
      "low": "68.915",
      "close": "71.38",
      "volume": "1220846"
    },
    {
      "date": "2025-05-09",
      "open": "70.62",
      "high": "71.27",
      "low": "69.74",
      "close": "70.23",
      "volume": "953403"
    },
    {
      "date": "2025-05-12",
      "open": "72.17",
      "high": "73.36",
      "low": "69.325",
      "close": "72.14",
      "volume": "1163813"
    },
    {
      "date": "2025-05-13",
      "open": "72.21",
      "high": "73.12",
      "low": "70.53",
      "close": "70.59",
      "volume": "1047928"
    },
    {
      "date": "2025-05-14",
      "open": "70.01",
      "high": "71.665",
      "low": "68.855",
      "close": "70.84",
      "volume": "1299738"
    },
    {
      "date": "2025-05-15",
      "open": "70.84",
      "high": "73.57",
      "low": "70.55",
      "close": "73.36",
      "volume": "1151259"
    },
    {
      "date": "2025-05-16",
      "open": "73.02",
      "high": "75.50",
      "low": "72.48",
      "close": "75.08",
      "volume": "1129565"
    },
    {
      "date": "2025-05-19",
      "open": "73.66",
      "high": "75.12",
      "low": "73.355",
      "close": "74.82",
      "volume": "720854"
    },
    {
      "date": "2025-05-20",
      "open": "75.19",
      "high": "76.72",
      "low": "74.53",
      "close": "76.22",
      "volume": "815060"
    },
    {
      "date": "2025-05-21",
      "open": "75.08",
      "high": "77.00",
      "low": "74.75",
      "close": "75.80",
      "volume": "995057"
    },
    {
      "date": "2025-05-22",
      "open": "75.41",
      "high": "77.02",
      "low": "74.3393",
      "close": "76.09",
      "volume": "889130"
    },
    {
      "date": "2025-05-23",
      "open": "74.70",
      "high": "79.68",
      "low": "74.55",
      "close": "78.69",
      "volume": "975577"
    },
    {
      "date": "2025-05-27",
      "open": "80.45",
      "high": "80.645",
      "low": "76.1701",
      "close": "76.81",
      "volume": "1600110"
    },
    {
      "date": "2025-05-28",
      "open": "76.40",
      "high": "78.2525",
      "low": "76.40",
      "close": "77.65",
      "volume": "1365517"
    },
    {
      "date": "2025-05-29",
      "open": "78.49",
      "high": "78.49",
      "low": "76.51",
      "close": "77.64",
      "volume": "1025802"
    },
    {
      "date": "2025-05-30",
      "open": "77.64",
      "high": "78.70",
      "low": "75.12",
      "close": "77.56",
      "volume": "1203983"
    },
    {
      "date": "2025-06-02",
      "open": "77.56",
      "high": "86.20",
      "low": "70.00",
      "close": "71.68",
      "volume": "6056327"
    },
    {
      "date": "2025-06-03",
      "open": "71.10",
      "high": "72.02",
      "low": "66.4955",
      "close": "69.51",
      "volume": "2476760"
    },
    {
      "date": "2025-06-04",
      "open": "69.93",
      "high": "70.69",
      "low": "68.75",
      "close": "69.98",
      "volume": "1141906"
    },
    {
      "date": "2025-06-05",
      "open": "69.46",
      "high": "70.235",
      "low": "67.945",
      "close": "69.01",
      "volume": "1301121"
    },
    {
      "date": "2025-06-06",
      "open": "69.65",
      "high": "70.72",
      "low": "68.7569",
      "close": "69.60",
      "volume": "973285"
    },
    {
      "date": "2025-06-09",
      "open": "70.83",
      "high": "71.23",
      "low": "69.35",
      "close": "70.57",
      "volume": "1064625"
    },
    {
      "date": "2025-06-10",
      "open": "70.61",
      "high": "74.07",
      "low": "70.45",
      "close": "72.27",
      "volume": "976011"
    },
    {
      "date": "2025-06-11",
      "open": "72.29",
      "high": "73.88",
      "low": "71.155",
      "close": "71.24",
      "volume": "822009"
    },
    {
      "date": "2025-06-12",
      "open": "71.07",
      "high": "72.01",
      "low": "69.725",
      "close": "71.18",
      "volume": "1553626"
    },
    {
      "date": "2025-06-13",
      "open": "69.84",
      "high": "70.9524",
      "low": "69.38",
      "close": "70.06",
      "volume": "1008688"
    },
    {
      "date": "2025-06-16",
      "open": "70.72",
      "high": "71.07",
      "low": "69.92",
      "close": "70.90",
      "volume": "806956"
    },
    {
      "date": "2025-06-17",
      "open": "69.88",
      "high": "72.55",
      "low": "69.598",
      "close": "71.85",
      "volume": "789661"
    },
    {
      "date": "2025-06-18",
      "open": "72.04",
      "high": "73.13",
      "low": "70.7826",
      "close": "71.24",
      "volume": "907285"
    },
    {
      "date": "2025-06-20",
      "open": "71.24",
      "high": "72.00",
      "low": "69.47",
      "close": "71.38",
      "volume": "1735984"
    },
    {
      "date": "2025-06-23",
      "open": "71.38",
      "high": "74.40",
      "low": "71.0001",
      "close": "74.28",
      "volume": "967253"
    },
    {
      "date": "2025-06-24",
      "open": "75.07",
      "high": "77.42",
      "low": "73.3283",
      "close": "76.77",
      "volume": "889031"
    },
    {
      "date": "2025-06-25",
      "open": "77.025",
      "high": "77.16",
      "low": "73.72",
      "close": "73.99",
      "volume": "643104"
    },
    {
      "date": "2025-06-26",
      "open": "73.98",
      "high": "74.43",
      "low": "72.4761",
      "close": "74.33",
      "volume": "778687"
    },
    {
      "date": "2025-06-27",
      "open": "75.13",
      "high": "75.9499",
      "low": "72.98",
      "close": "73.22",
      "volume": "11990890"
    },
    {
      "date": "2025-06-30",
      "open": "73.60",
      "high": "73.81",
      "low": "71.74",
      "close": "73.40",
      "volume": "1018090"
    },
    {
      "date": "2025-07-01",
      "open": "73.30",
      "high": "73.80",
      "low": "69.28",
      "close": "69.31",
      "volume": "1451649"
    },
    {
      "date": "2025-07-02",
      "open": "69.12",
      "high": "71.57",
      "low": "68.52",
      "close": "71.34",
      "volume": "1154890"
    },
    {
      "date": "2025-07-03",
      "open": "71.63",
      "high": "72.7199",
      "low": "71.4517",
      "close": "72.27",
      "volume": "675773"
    },
    {
      "date": "2025-07-07",
      "open": "71.54",
      "high": "71.55",
      "low": "66.49",
      "close": "67.545",
      "volume": "1905330"
    },
    {
      "date": "2025-07-08",
      "open": "67.54",
      "high": "68.55",
      "low": "67.38",
      "close": "68.16",
      "volume": "1096905"
    },
    {
      "date": "2025-07-09",
      "open": "68.98",
      "high": "70.94",
      "low": "68.32",
      "close": "70.89",
      "volume": "1116789"
    },
    {
      "date": "2025-07-10",
      "open": "71.08",
      "high": "72.485",
      "low": "70.16",
      "close": "72.01",
      "volume": "806857"
    },
    {
      "date": "2025-07-11",
      "open": "72.01",
      "high": "72.23",
      "low": "70.09",
      "close": "71.88",
      "volume": "679546"
    },
    {
      "date": "2025-07-14",
      "open": "71.85",
      "high": "73.4399",
      "low": "71.54",
      "close": "72.77",
      "volume": "650159"
    },
    {
      "date": "2025-07-15",
      "open": "72.66",
      "high": "72.66",
      "low": "70.14",
      "close": "71.41",
      "volume": "1049467"
    },
    {
      "date": "2025-07-16",
      "open": "71.66",
      "high": "73.46",
      "low": "71.54",
      "close": "72.85",
      "volume": "634147"
    },
    {
      "date": "2025-07-17",
      "open": "72.85",
      "high": "73.78",
      "low": "72.41",
      "close": "73.10",
      "volume": "725990"
    },
    {
      "date": "2025-07-18",
      "open": "73.49",
      "high": "73.50",
      "low": "70.76",
      "close": "70.86",
      "volume": "563100"
    },
    {
      "date": "2025-07-21",
      "open": "71.39",
      "high": "71.57",
      "low": "69.605",
      "close": "70.12",
      "volume": "628978"
    },
    {
      "date": "2025-07-22",
      "open": "70.12",
      "high": "71.15",
      "low": "68.95",
      "close": "69.08",
      "volume": "853085"
    },
    {
      "date": "2025-07-23",
      "open": "69.34",
      "high": "70.105",
      "low": "67.565",
      "close": "68.39",
      "volume": "719249"
    },
    {
      "date": "2025-07-24",
      "open": "68.50",
      "high": "69.145",
      "low": "67.44",
      "close": "67.59",
      "volume": "649239"
    },
    {
      "date": "2025-07-25",
      "open": "67.72",
      "high": "68.67",
      "low": "67.53",
      "close": "68.29",
      "volume": "395587"
    },
    {
      "date": "2025-07-28",
      "open": "68.78",
      "high": "70.44",
      "low": "68.38",
      "close": "69.15",
      "volume": "829886"
    },
    {
      "date": "2025-07-29",
      "open": "69.15",
      "high": "69.44",
      "low": "67.75",
      "close": "68.20",
      "volume": "853031"
    },
    {
      "date": "2025-07-30",
      "open": "68.15",
      "high": "70.27",
      "low": "67.975",
      "close": "69.91",
      "volume": "874630"
    },
    {
      "date": "2025-07-31",
      "open": "68.95",
      "high": "70.74",
      "low": "66.94",
      "close": "67.17",
      "volume": "1618403"
    },
    {
      "date": "2025-08-01",
      "open": "64.75",
      "high": "69.90",
      "low": "62.40",
      "close": "69.00",
      "volume": "2107380"
    },
    {
      "date": "2025-08-04",
      "open": "67.62",
      "high": "71.91",
      "low": "66.46",
      "close": "71.77",
      "volume": "1816552"
    },
    {
      "date": "2025-08-05",
      "open": "71.63",
      "high": "71.7899",
      "low": "70.03",
      "close": "70.45",
      "volume": "746491"
    },
    {
      "date": "2025-08-06",
      "open": "69.50",
      "high": "70.83",
      "low": "69.14",
      "close": "70.52",
      "volume": "626607"
    },
    {
      "date": "2025-08-07",
      "open": "71.00",
      "high": "71.57",
      "low": "70.155",
      "close": "71.48",
      "volume": "712355"
    },
    {
      "date": "2025-08-08",
      "open": "71.61",
      "high": "73.08",
      "low": "71.595",
      "close": "72.30",
      "volume": "666839"
    },
    {
      "date": "2025-08-11",
      "open": "72.30",
      "high": "75.20",
      "low": "71.83",
      "close": "71.97",
      "volume": "1052317"
    },
    {
      "date": "2025-08-12",
      "open": "71.97",
      "high": "73.81",
      "low": "71.00",
      "close": "73.59",
      "volume": "514654"
    },
    {
      "date": "2025-08-13",
      "open": "74.00",
      "high": "74.535",
      "low": "72.39",
      "close": "72.80",
      "volume": "460917"
    },
    {
      "date": "2025-08-14",
      "open": "72.32",
      "high": "72.96",
      "low": "71.2055",
      "close": "72.00",
      "volume": "545240"
    },
    {
      "date": "2025-08-15",
      "open": "71.95",
      "high": "72.36",
      "low": "70.75",
      "close": "71.745",
      "volume": "692632"
    },
    {
      "date": "2025-08-18",
      "open": "71.78",
      "high": "72.33",
      "low": "71.085",
      "close": "71.76",
      "volume": "547373"
    },
    {
      "date": "2025-08-19",
      "open": "71.80",
      "high": "72.00",
      "low": "70.07",
      "close": "70.19",
      "volume": "783773"
    },
    {
      "date": "2025-08-20",
      "open": "70.05",
      "high": "70.915",
      "low": "70.05",
      "close": "70.40",
      "volume": "383503"
    },
    {
      "date": "2025-08-21",
      "open": "70.33",
      "high": "71.28",
      "low": "70.32",
      "close": "70.98",
      "volume": "572929"
    },
    {
      "date": "2025-08-22",
      "open": "71.17",
      "high": "71.27",
      "low": "69.73",
      "close": "70.33",
      "volume": "866243"
    },
    {
      "date": "2025-08-25",
      "open": "70.47",
      "high": "70.82",
      "low": "68.77",
      "close": "68.82",
      "volume": "881787"
    },
    {
      "date": "2025-08-26",
      "open": "68.85",
      "high": "69.65",
      "low": "68.24",
      "close": "69.57",
      "volume": "652838"
    },
    {
      "date": "2025-08-27",
      "open": "69.57",
      "high": "70.36",
      "low": "69.4526",
      "close": "69.73",
      "volume": "595160"
    },
    {
      "date": "2025-08-28",
      "open": "69.74",
      "high": "70.645",
      "low": "69.03",
      "close": "69.585",
      "volume": "591297"
    },
    {
      "date": "2025-08-29",
      "open": "69.48",
      "high": "69.88",
      "low": "68.82",
      "close": "69.72",
      "volume": "397822"
    },
    {
      "date": "2025-09-02",
      "open": "69.33",
      "high": "71.614",
      "low": "69.33",
      "close": "71.38",
      "volume": "806329"
    },
    {
      "date": "2025-09-03",
      "open": "71.43",
      "high": "72.52",
      "low": "70.74",
      "close": "71.34",
      "volume": "405912"
    },
    {
      "date": "2025-09-04",
      "open": "71.48",
      "high": "71.955",
      "low": "69.04",
      "close": "69.37",
      "volume": "551844"
    },
    {
      "date": "2025-09-05",
      "open": "69.63",
      "high": "69.85",
      "low": "67.7675",
      "close": "69.36",
      "volume": "967030"
    },
    {
      "date": "2025-09-08",
      "open": "69.23",
      "high": "71.46",
      "low": "67.3233",
      "close": "71.23",
      "volume": "754593"
    },
    {
      "date": "2025-09-09",
      "open": "71.26",
      "high": "72.19",
      "low": "70.33",
      "close": "71.73",
      "volume": "746453"
    },
    {
      "date": "2025-09-10",
      "open": "72.45",
      "high": "73.59",
      "low": "71.295",
      "close": "71.62",
      "volume": "615565"
    },
    {
      "date": "2025-09-11",
      "open": "71.84",
      "high": "74.50",
      "low": "71.39",
      "close": "74.33",
      "volume": "718087"
    },
    {
      "date": "2025-09-12",
      "open": "74.28",
      "high": "74.79",
      "low": "71.61",
      "close": "72.87",
      "volume": "664620"
    },
    {
      "date": "2025-09-15",
      "open": "72.87",
      "high": "73.82",
      "low": "69.48",
      "close": "69.53",
      "volume": "701713"
    },
    {
      "date": "2025-09-16",
      "open": "69.25",
      "high": "71.485",
      "low": "69.03",
      "close": "71.32",
      "volume": "937224"
    },
    {
      "date": "2025-09-17",
      "open": "71.61",
      "high": "75.535",
      "low": "71.00",
      "close": "75.18",
      "volume": "1114498"
    },
    {
      "date": "2025-09-18",
      "open": "75.37",
      "high": "79.93",
      "low": "74.894",
      "close": "79.80",
      "volume": "1524979"
    },
    {
      "date": "2025-09-19",
      "open": "81.28",
      "high": "81.333",
      "low": "78.58",
      "close": "80.52",
      "volume": "3109820"
    },
    {
      "date": "2025-09-22",
      "open": "80.41",
      "high": "80.835",
      "low": "79.07",
      "close": "80.00",
      "volume": "834626"
    },
    {
      "date": "2025-09-23",
      "open": "80.03",
      "high": "84.50",
      "low": "79.78",
      "close": "83.32",
      "volume": "950864"
    },
    {
      "date": "2025-09-24",
      "open": "83.35",
      "high": "84.70",
      "low": "81.40",
      "close": "83.84",
      "volume": "1108129"
    },
    {
      "date": "2025-09-25",
      "open": "83.38",
      "high": "84.2388",
      "low": "81.9911",
      "close": "82.73",
      "volume": "705559"
    },
    {
      "date": "2025-09-26",
      "open": "83.81",
      "high": "84.89",
      "low": "82.78",
      "close": "83.87",
      "volume": "482975"
    },
    {
      "date": "2025-09-29",
      "open": "84.13",
      "high": "84.7186",
      "low": "83.44",
      "close": "83.90",
      "volume": "595444"
    },
    {
      "date": "2025-09-30",
      "open": "85.50",
      "high": "85.50",
      "low": "83.04",
      "close": "83.11",
      "volume": "526146"
    },
    {
      "date": "2025-10-01",
      "open": "83.07",
      "high": "85.91",
      "low": "82.65",
      "close": "84.25",
      "volume": "796104"
    },
    {
      "date": "2025-10-02",
      "open": "84.50",
      "high": "85.60",
      "low": "83.90",
      "close": "85.48",
      "volume": "490921"
    },
    {
      "date": "2025-10-03",
      "open": "86.59",
      "high": "88.69",
      "low": "85.80",
      "close": "88.15",
      "volume": "843151"
    },
    {
      "date": "2025-10-06",
      "open": "88.34",
      "high": "90.71",
      "low": "88.15",
      "close": "89.85",
      "volume": "815246"
    },
    {
      "date": "2025-10-07",
      "open": "89.83",
      "high": "90.32",
      "low": "89.06",
      "close": "90.32",
      "volume": "1145200"
    },
    {
      "date": "2025-10-08",
      "open": "91.00",
      "high": "91.00",
      "low": "85.61",
      "close": "88.43",
      "volume": "1061040"
    },
    {
      "date": "2025-10-09",
      "open": "88.57",
      "high": "90.26",
      "low": "88.07",
      "close": "88.36",
      "volume": "693042"
    },
    {
      "date": "2025-10-10",
      "open": "87.54",
      "high": "87.54",
      "low": "73.12",
      "close": "73.96",
      "volume": "2282250"
    },
    {
      "date": "2025-10-13",
      "open": "75.17",
      "high": "76.844",
      "low": "70.64",
      "close": "71.53",
      "volume": "1171344"
    },
    {
      "date": "2025-10-14",
      "open": "71.30",
      "high": "73.65",
      "low": "69.43",
      "close": "72.12",
      "volume": "951753"
    },
    {
      "date": "2025-10-15",
      "open": "72.33",
      "high": "80.46",
      "low": "72.33",
      "close": "76.81",
      "volume": "1385428"
    },
    {
      "date": "2025-10-16",
      "open": "78.38",
      "high": "79.58",
      "low": "76.34",
      "close": "79.47",
      "volume": "1211792"
    },
    {
      "date": "2025-10-17",
      "open": "78.63",
      "high": "80.235",
      "low": "76.44",
      "close": "78.69",
      "volume": "1331235"
    },
    {
      "date": "2025-10-20",
      "open": "79.71",
      "high": "80.29",
      "low": "77.905",
      "close": "78.60",
      "volume": "1322482"
    },
    {
      "date": "2025-10-21",
      "open": "78.13",
      "high": "78.26",
      "low": "75.38",
      "close": "75.39",
      "volume": "739437"
    },
    {
      "date": "2025-10-22",
      "open": "76.17",
      "high": "76.49",
      "low": "72.84",
      "close": "73.65",
      "volume": "706278"
    },
    {
      "date": "2025-10-23",
      "open": "73.16",
      "high": "73.85",
      "low": "71.66",
      "close": "72.98",
      "volume": "552725"
    },
    {
      "date": "2025-10-24",
      "open": "73.59",
      "high": "74.42",
      "low": "72.33",
      "close": "72.52",
      "volume": "456331"
    },
    {
      "date": "2025-10-27",
      "open": "73.37",
      "high": "74.77",
      "low": "72.2473",
      "close": "72.56",
      "volume": "713790"
    },
    {
      "date": "2025-10-28",
      "open": "72.56",
      "high": "72.81",
      "low": "70.89",
      "close": "71.56",
      "volume": "571728"
    },
    {
      "date": "2025-10-29",
      "open": "72.03",
      "high": "73.09",
      "low": "70.97",
      "close": "72.05",
      "volume": "551281"
    },
    {
      "date": "2025-10-30",
      "open": "72.21",
      "high": "73.985",
      "low": "71.59",
      "close": "72.26",
      "volume": "577643"
    },
    {
      "date": "2025-10-31",
      "open": "72.97",
      "high": "74.22",
      "low": "72.47",
      "close": "73.47",
      "volume": "686770"
    },
    {
      "date": "2025-11-03",
      "open": "73.06",
      "high": "74.27",
      "low": "70.50",
      "close": "74.17",
      "volume": "712451"
    },
    {
      "date": "2025-11-04",
      "open": "72.58",
      "high": "73.69",
      "low": "69.68",
      "close": "71.10",
      "volume": "1130153"
    },
    {
      "date": "2025-11-05",
      "open": "67.00",
      "high": "77.02",
      "low": "67.00",
      "close": "76.65",
      "volume": "1021999"
    },
    {
      "date": "2025-11-06",
      "open": "76.53",
      "high": "76.74",
      "low": "73.035",
      "close": "73.06",
      "volume": "724245"
    },
    {
      "date": "2025-11-07",
      "open": "73.06",
      "high": "74.03",
      "low": "71.52",
      "close": "73.72",
      "volume": "646922"
    },
    {
      "date": "2025-11-10",
      "open": "70.77",
      "high": "76.48",
      "low": "70.74",
      "close": "75.49",
      "volume": "1254042"
    },
    {
      "date": "2025-11-11",
      "open": "75.42",
      "high": "79.40",
      "low": "75.285",
      "close": "79.01",
      "volume": "492383"
    },
    {
      "date": "2025-11-12",
      "open": "79.29",
      "high": "79.89",
      "low": "78.16",
      "close": "78.39",
      "volume": "598019"
    },
    {
      "date": "2025-11-13",
      "open": "77.54",
      "high": "77.98",
      "low": "75.11",
      "close": "75.75",
      "volume": "460706"
    },
    {
      "date": "2025-11-14",
      "open": "74.12",
      "high": "76.62",
      "low": "74.12",
      "close": "75.54",
      "volume": "373726"
    },
    {
      "date": "2025-11-17",
      "open": "75.32",
      "high": "76.80",
      "low": "74.70",
      "close": "75.12",
      "volume": "551976"
    },
    {
      "date": "2025-11-18",
      "open": "74.04",
      "high": "75.93",
      "low": "73.7901",
      "close": "75.11",
      "volume": "471036"
    },
    {
      "date": "2025-11-19",
      "open": "75.67",
      "high": "76.23",
      "low": "73.9201",
      "close": "76.10",
      "volume": "433148"
    },
    {
      "date": "2025-11-20",
      "open": "77.26",
      "high": "78.99",
      "low": "74.825",
      "close": "75.05",
      "volume": "771553"
    },
    {
      "date": "2025-11-21",
      "open": "75.10",
      "high": "78.98",
      "low": "74.9316",
      "close": "77.29",
      "volume": "542953"
    },
    {
      "date": "2025-11-24",
      "open": "77.47",
      "high": "78.74",
      "low": "77.01",
      "close": "77.71",
      "volume": "475989"
    },
    {
      "date": "2025-11-25",
      "open": "78.59",
      "high": "81.4099",
      "low": "78.395",
      "close": "80.28",
      "volume": "545143"
    },
    {
      "date": "2025-11-26",
      "open": "80.28",
      "high": "81.30",
      "low": "79.245",
      "close": "79.80",
      "volume": "761220"
    },
    {
      "date": "2025-11-28",
      "open": "79.60",
      "high": "80.035",
      "low": "78.6287",
      "close": "79.40",
      "volume": "201501"
    },
    {
      "date": "2025-12-01",
      "open": "78.17",
      "high": "80.14",
      "low": "77.5519",
      "close": "79.78",
      "volume": "900021"
    },
    {
      "date": "2025-12-02",
      "open": "79.78",
      "high": "81.76",
      "low": "78.19",
      "close": "80.76",
      "volume": "1149208"
    },
    {
      "date": "2025-12-03",
      "open": "81.04",
      "high": "84.47",
      "low": "80.8295",
      "close": "83.67",
      "volume": "724528"
    },
    {
      "date": "2025-12-04",
      "open": "84.35",
      "high": "85.84",
      "low": "83.065",
      "close": "84.66",
      "volume": "992250"
    },
    {
      "date": "2025-12-05",
      "open": "85.27",
      "high": "86.39",
      "low": "83.595",
      "close": "86.105",
      "volume": "644185"
    },
    {
      "date": "2025-12-08",
      "open": "87.19",
      "high": "87.19",
      "low": "82.61",
      "close": "82.98",
      "volume": "883660"
    },
    {
      "date": "2025-12-09",
      "open": "82.57",
      "high": "84.92",
      "low": "81.305",
      "close": "83.15",
      "volume": "887738"
    },
    {
      "date": "2025-12-10",
      "open": "83.65",
      "high": "85.99",
      "low": "82.72",
      "close": "85.31",
      "volume": "653923"
    },
    {
      "date": "2025-12-11",
      "open": "85.33",
      "high": "87.50",
      "low": "85.06",
      "close": "87.13",
      "volume": "942339"
    },
    {
      "date": "2025-12-12",
      "open": "87.23",
      "high": "88.73",
      "low": "86.13",
      "close": "87.99",
      "volume": "1029149"
    },
    {
      "date": "2025-12-15",
      "open": "88.74",
      "high": "89.00",
      "low": "87.11",
      "close": "87.30",
      "volume": "942068"
    },
    {
      "date": "2025-12-16",
      "open": "86.02",
      "high": "86.575",
      "low": "78.07",
      "close": "81.12",
      "volume": "2633754"
    },
    {
      "date": "2025-12-17",
      "open": "81.19",
      "high": "82.98",
      "low": "79.02",
      "close": "82.28",
      "volume": "1092787"
    },
    {
      "date": "2025-12-18",
      "open": "82.28",
      "high": "83.37",
      "low": "81.01",
      "close": "81.54",
      "volume": "1208635"
    },
    {
      "date": "2025-12-19",
      "open": "82.51",
      "high": "85.34",
      "low": "81.26",
      "close": "83.76",
      "volume": "2270290"
    },
    {
      "date": "2025-12-22",
      "open": "84.37",
      "high": "85.28",
      "low": "83.05",
      "close": "85.11",
      "volume": "792768"
    },
    {
      "date": "2025-12-23",
      "open": "84.40",
      "high": "85.16",
      "low": "80.38",
      "close": "81.99",
      "volume": "1524540"
    },
    {
      "date": "2025-12-24",
      "open": "82.01",
      "high": "84.48",
      "low": "81.97",
      "close": "83.59",
      "volume": "313924"
    },
    {
      "date": "2025-12-26",
      "open": "83.41",
      "high": "83.70",
      "low": "82.131",
      "close": "82.65",
      "volume": "342928"
    },
    {
      "date": "2025-12-29",
      "open": "82.32",
      "high": "82.98",
      "low": "79.67",
      "close": "79.82",
      "volume": "914121"
    },
    {
      "date": "2025-12-30",
      "open": "79.75",
      "high": "79.75",
      "low": "69.91",
      "close": "70.195",
      "volume": "2382684"
    },
    {
      "date": "2025-12-31",
      "open": "38.89",
      "high": "39.00",
      "low": "32.9906",
      "close": "34.80",
      "volume": "20305000"
    },
    {
      "date": "2026-01-02",
      "open": "35.76",
      "high": "38.4394",
      "low": "35.1201",
      "close": "38.20",
      "volume": "6702901"
    },
    {
      "date": "2026-01-05",
      "open": "38.14",
      "high": "38.1725",
      "low": "34.89",
      "close": "34.95",
      "volume": "5194678"
    },
    {
      "date": "2026-01-06",
      "open": "34.84",
      "high": "36.90",
      "low": "34.28",
      "close": "35.78",
      "volume": "3841957"
    },
    {
      "date": "2026-01-07",
      "open": "36.295",
      "high": "37.65",
      "low": "35.60",
      "close": "37.00",
      "volume": "1851794"
    },
    {
      "date": "2026-01-08",
      "open": "36.50",
      "high": "37.50",
      "low": "36.13",
      "close": "36.53",
      "volume": "1863731"
    },
    {
      "date": "2026-01-09",
      "open": "36.95",
      "high": "37.70",
      "low": "36.20",
      "close": "37.50",
      "volume": "1613160"
    },
    {
      "date": "2026-01-12",
      "open": "37.44",
      "high": "38.11",
      "low": "37.00",
      "close": "37.36",
      "volume": "1326019"
    },
    {
      "date": "2026-01-13",
      "open": "37.35",
      "high": "37.46",
      "low": "36.2317",
      "close": "36.35",
      "volume": "1239340"
    },
    {
      "date": "2026-01-14",
      "open": "36.10",
      "high": "37.48",
      "low": "35.71",
      "close": "37.04",
      "volume": "1284947"
    },
    {
      "date": "2026-01-15",
      "open": "37.00",
      "high": "37.2207",
      "low": "35.16",
      "close": "35.39",
      "volume": "1351827"
    },
    {
      "date": "2026-01-16",
      "open": "35.39",
      "high": "35.855",
      "low": "34.5401",
      "close": "34.73",
      "volume": "2416137"
    },
    {
      "date": "2026-01-20",
      "open": "34.11",
      "high": "35.31",
      "low": "33.80",
      "close": "35.29",
      "volume": "1632798"
    },
    {
      "date": "2026-01-21",
      "open": "35.29",
      "high": "37.50",
      "low": "35.00",
      "close": "36.31",
      "volume": "1436295"
    },
    {
      "date": "2026-01-22",
      "open": "41.505",
      "high": "43.4999",
      "low": "40.46",
      "close": "41.30",
      "volume": "5899136"
    },
    {
      "date": "2026-01-23",
      "open": "41.77",
      "high": "44.84",
      "low": "41.41",
      "close": "43.98",
      "volume": "3946512"
    },
    {
      "date": "2026-01-26",
      "open": "43.21",
      "high": "45.67",
      "low": "42.90",
      "close": "45.635",
      "volume": "1839075"
    },
    {
      "date": "2026-01-27",
      "open": "45.53",
      "high": "46.29",
      "low": "43.52",
      "close": "46.22",
      "volume": "1751071"
    },
    {
      "date": "2026-01-28",
      "open": "46.26",
      "high": "47.06",
      "low": "45.2401",
      "close": "45.85",
      "volume": "1668724"
    },
    {
      "date": "2026-01-29",
      "open": "45.74",
      "high": "46.09",
      "low": "44.34",
      "close": "44.61",
      "volume": "1785866"
    },
    {
      "date": "2026-01-30",
      "open": "37.39",
      "high": "40.72",
      "low": "36.80",
      "close": "39.87",
      "volume": "5067528"
    },
    {
      "date": "2026-02-02",
      "open": "39.87",
      "high": "42.26",
      "low": "39.63",
      "close": "40.71",
      "volume": "2250828"
    },
    {
      "date": "2026-02-03",
      "open": "40.54",
      "high": "41.28",
      "low": "39.74",
      "close": "40.70",
      "volume": "1752377"
    },
    {
      "date": "2026-02-04",
      "open": "41.02",
      "high": "41.36",
      "low": "39.42",
      "close": "40.13",
      "volume": "1297706"
    },
    {
      "date": "2026-02-05",
      "open": "39.90",
      "high": "40.75",
      "low": "38.10",
      "close": "38.36",
      "volume": "1063705"
    },
    {
      "date": "2026-02-06",
      "open": "39.01",
      "high": "40.846",
      "low": "38.68",
      "close": "40.83",
      "volume": "1384511"
    },
    {
      "date": "2026-02-09",
      "open": "40.77",
      "high": "41.41",
      "low": "40.30",
      "close": "41.31",
      "volume": "858038"
    },
    {
      "date": "2026-02-10",
      "open": "41.28",
      "high": "41.92",
      "low": "40.82",
      "close": "40.97",
      "volume": "591841"
    },
    {
      "date": "2026-02-11",
      "open": "40.59",
      "high": "41.00",
      "low": "39.66",
      "close": "40.83",
      "volume": "851688"
    },
    {
      "date": "2026-02-12",
      "open": "40.85",
      "high": "40.85",
      "low": "38.00",
      "close": "38.34",
      "volume": "1367964"
    },
    {
      "date": "2026-02-13",
      "open": "39.11",
      "high": "40.43",
      "low": "39.09",
      "close": "39.97",
      "volume": "684520"
    },
    {
      "date": "2026-02-17",
      "open": "39.90",
      "high": "40.41",
      "low": "39.41",
      "close": "39.63",
      "volume": "840225"
    },
    {
      "date": "2026-02-18",
      "open": "39.48",
      "high": "40.51",
      "low": "39.15",
      "close": "39.82",
      "volume": "807980"
    },
    {
      "date": "2026-02-19",
      "open": "39.65",
      "high": "40.28",
      "low": "28.6601",
      "close": "34.24",
      "volume": "11764640"
    },
    {
      "date": "2026-02-20",
      "open": "33.97",
      "high": "35.0567",
      "low": "33.29",
      "close": "34.82",
      "volume": "2560109"
    },
    {
      "date": "2026-02-23",
      "open": "34.61",
      "high": "35.78",
      "low": "34.21",
      "close": "35.34",
      "volume": "1673756"
    },
    {
      "date": "2026-02-24",
      "open": "35.40",
      "high": "37.58",
      "low": "35.40",
      "close": "36.48",
      "volume": "1972294"
    },
    {
      "date": "2026-02-25",
      "open": "37.65",
      "high": "38.215",
      "low": "33.94",
      "close": "36.22",
      "volume": "2985780"
    },
    {
      "date": "2026-02-26",
      "open": "36.47",
      "high": "36.47",
      "low": "34.50",
      "close": "35.78",
      "volume": "1576919"
    },
    {
      "date": "2026-02-27",
      "open": "35.21",
      "high": "35.74",
      "low": "34.57",
      "close": "35.70",
      "volume": "1408954"
    },
    {
      "date": "2026-03-02",
      "open": "34.56",
      "high": "36.27",
      "low": "34.34",
      "close": "35.97",
      "volume": "1134415"
    },
    {
      "date": "2026-03-03",
      "open": "34.92",
      "high": "35.73",
      "low": "33.995",
      "close": "35.28",
      "volume": "1397589"
    },
    {
      "date": "2026-03-04",
      "open": "35.28",
      "high": "36.055",
      "low": "34.93",
      "close": "35.69",
      "volume": "1082134"
    },
    {
      "date": "2026-03-05",
      "open": "34.94",
      "high": "35.55",
      "low": "33.85",
      "close": "34.04",
      "volume": "1330893"
    },
    {
      "date": "2026-03-06",
      "open": "33.26",
      "high": "34.18",
      "low": "32.99",
      "close": "33.87",
      "volume": "1230034"
    },
    {
      "date": "2026-03-09",
      "open": "33.57",
      "high": "34.11",
      "low": "33.10",
      "close": "33.99",
      "volume": "1208763"
    },
    {
      "date": "2026-03-10",
      "open": "34.00",
      "high": "34.00",
      "low": "32.93",
      "close": "33.54",
      "volume": "1018337"
    },
    {
      "date": "2026-03-11",
      "open": "33.47",
      "high": "34.27",
      "low": "33.00",
      "close": "33.74",
      "volume": "1239018"
    },
    {
      "date": "2026-03-12",
      "open": "33.22",
      "high": "33.43",
      "low": "31.955",
      "close": "32.39",
      "volume": "1154428"
    },
    {
      "date": "2026-03-13",
      "open": "32.77",
      "high": "33.12",
      "low": "31.81",
      "close": "32.15",
      "volume": "1019057"
    },
    {
      "date": "2026-03-16",
      "open": "32.36",
      "high": "32.85",
      "low": "32.04",
      "close": "32.18",
      "volume": "725319"
    },
    {
      "date": "2026-03-17",
      "open": "32.41",
      "high": "33.68",
      "low": "32.23",
      "close": "33.51",
      "volume": "1038555"
    },
    {
      "date": "2026-03-18",
      "open": "33.01",
      "high": "33.4925",
      "low": "32.68",
      "close": "33.30",
      "volume": "1654087"
    },
    {
      "date": "2026-03-19",
      "open": "32.95",
      "high": "34.25",
      "low": "32.89",
      "close": "34.08",
      "volume": "1266430"
    },
    {
      "date": "2026-03-20",
      "open": "35.50",
      "high": "36.35",
      "low": "34.46",
      "close": "34.64",
      "volume": "3205427"
    },
    {
      "date": "2026-03-23",
      "open": "35.00",
      "high": "35.27",
      "low": "33.61",
      "close": "33.63",
      "volume": "1338954"
    },
    {
      "date": "2026-03-24",
      "open": "33.17",
      "high": "34.11",
      "low": "33.00",
      "close": "33.82",
      "volume": "1242456"
    },
    {
      "date": "2026-03-25",
      "open": "34.15",
      "high": "50.40",
      "low": "33.99",
      "close": "40.47",
      "volume": "11743400"
    },
    {
      "date": "2026-03-26",
      "open": "38.76",
      "high": "40.12",
      "low": "37.88",
      "close": "38.53",
      "volume": "3033310"
    },
    {
      "date": "2026-03-27",
      "open": "38.09",
      "high": "38.44",
      "low": "37.15",
      "close": "37.60",
      "volume": "1775510"
    },
    {
      "date": "2026-03-30",
      "open": "37.81",
      "high": "39.00",
      "low": "37.47",
      "close": "38.12",
      "volume": "1956434"
    },
    {
      "date": "2026-03-31",
      "open": "38.73",
      "high": "40.35",
      "low": "38.50",
      "close": "40.31",
      "volume": "1509227"
    },
    {
      "date": "2026-04-01",
      "open": "40.61",
      "high": "42.595",
      "low": "40.605",
      "close": "41.98",
      "volume": "1945037"
    },
    {
      "date": "2026-04-02",
      "open": "40.95",
      "high": "43.37",
      "low": "40.482",
      "close": "42.49",
      "volume": "1498233"
    },
    {
      "date": "2026-04-06",
      "open": "42.16",
      "high": "42.94",
      "low": "40.79",
      "close": "40.85",
      "volume": "1022117"
    },
    {
      "date": "2026-04-07",
      "open": "40.36",
      "high": "41.90",
      "low": "40.36",
      "close": "41.69",
      "volume": "1091222"
    },
    {
      "date": "2026-04-08",
      "open": "42.44",
      "high": "43.445",
      "low": "41.68",
      "close": "41.87",
      "volume": "1607269"
    },
    {
      "date": "2026-04-09",
      "open": "41.73",
      "high": "42.84",
      "low": "41.00",
      "close": "42.25",
      "volume": "925447"
    },
    {
      "date": "2026-04-10",
      "open": "42.34",
      "high": "42.81",
      "low": "41.45",
      "close": "41.91",
      "volume": "843275"
    },
    {
      "date": "2026-04-13",
      "open": "41.55",
      "high": "43.46",
      "low": "41.485",
      "close": "43.30",
      "volume": "1261584"
    },
    {
      "date": "2026-04-14",
      "open": "43.32",
      "high": "44.15",
      "low": "43.09",
      "close": "43.68",
      "volume": "811319"
    },
    {
      "date": "2026-04-15",
      "open": "43.76",
      "high": "44.42",
      "low": "43.27",
      "close": "43.90",
      "volume": "840764"
    },
    {
      "date": "2026-04-16",
      "open": "43.82",
      "high": "44.30",
      "low": "43.20",
      "close": "43.96",
      "volume": "901898"
    },
    {
      "date": "2026-04-17",
      "open": "44.54",
      "high": "46.56",
      "low": "44.54",
      "close": "46.16",
      "volume": "1734985"
    },
    {
      "date": "2026-04-20",
      "open": "45.88",
      "high": "46.60",
      "low": "45.06",
      "close": "46.34",
      "volume": "722709"
    },
    {
      "date": "2026-04-21",
      "open": "46.39",
      "high": "46.68",
      "low": "44.50",
      "close": "45.10",
      "volume": "961880"
    },
    {
      "date": "2026-04-22",
      "open": "45.64",
      "high": "46.635",
      "low": "45.01",
      "close": "46.57",
      "volume": "727190"
    },
    {
      "date": "2026-04-23",
      "open": "46.35",
      "high": "46.98",
      "low": "44.24",
      "close": "45.08",
      "volume": "881455"
    },
    {
      "date": "2026-04-24",
      "open": "45.91",
      "high": "46.43",
      "low": "44.58",
      "close": "46.06",
      "volume": "632812"
    },
    {
      "date": "2026-04-27",
      "open": "46.22",
      "high": "47.00",
      "low": "45.70",
      "close": "46.22",
      "volume": "646806"
    },
    {
      "date": "2026-04-28",
      "open": "46.22",
      "high": "47.09",
      "low": "45.9759",
      "close": "46.62",
      "volume": "725190"
    },
    {
      "date": "2026-04-29",
      "open": "46.21",
      "high": "47.29",
      "low": "46.20",
      "close": "46.59",
      "volume": "1235735"
    },
    {
      "date": "2026-04-30",
      "open": "46.97",
      "high": "47.24",
      "low": "45.73",
      "close": "46.52",
      "volume": "1233101"
    },
    {
      "date": "2026-05-01",
      "open": "48.48",
      "high": "51.655",
      "low": "46.19",
      "close": "51.42",
      "volume": "3274664"
    },
    {
      "date": "2026-05-04",
      "open": "51.38",
      "high": "52.50",
      "low": "50.16",
      "close": "51.60",
      "volume": "1388637"
    },
    {
      "date": "2026-05-05",
      "open": "52.165",
      "high": "52.165",
      "low": "51.00",
      "close": "51.33",
      "volume": "1176334"
    },
    {
      "date": "2026-05-06",
      "open": "51.69",
      "high": "52.98",
      "low": "51.00",
      "close": "52.15",
      "volume": "1534564"
    },
    {
      "date": "2026-05-07",
      "open": "52.03",
      "high": "52.615",
      "low": "49.8255",
      "close": "51.05",
      "volume": "1117279"
    },
    {
      "date": "2026-05-08",
      "open": "51.05",
      "high": "52.48",
      "low": "50.32",
      "close": "52.28",
      "volume": "872697"
    },
    {
      "date": "2026-05-11",
      "open": "52.92",
      "high": "52.98",
      "low": "51.11",
      "close": "51.20",
      "volume": "1325132"
    },
    {
      "date": "2026-05-12",
      "open": "51.15",
      "high": "51.4999",
      "low": "50.60",
      "close": "51.16",
      "volume": "771282"
    },
    {
      "date": "2026-05-13",
      "open": "53.84",
      "high": "57.98",
      "low": "53.30",
      "close": "57.08",
      "volume": "2307963"
    },
    {
      "date": "2026-05-14",
      "open": "57.38",
      "high": "59.195",
      "low": "56.18",
      "close": "58.30",
      "volume": "1879134"
    },
    {
      "date": "2026-05-15",
      "open": "57.44",
      "high": "57.88",
      "low": "56.09",
      "close": "56.37",
      "volume": "874662"
    },
    {
      "date": "2026-05-18",
      "open": "56.49",
      "high": "56.77",
      "low": "55.00",
      "close": "55.12",
      "volume": "816451"
    },
    {
      "date": "2026-05-19",
      "open": "55.04",
      "high": "58.45",
      "low": "54.59",
      "close": "58.22",
      "volume": "1498409"
    },
    {
      "date": "2026-05-20",
      "open": "58.64",
      "high": "59.545",
      "low": "57.10",
      "close": "59.06",
      "volume": "1115257"
    },
    {
      "date": "2026-05-21",
      "open": "58.48",
      "high": "59.96",
      "low": "57.72",
      "close": "59.69",
      "volume": "874622"
    },
    {
      "date": "2026-05-22",
      "open": "60.00",
      "high": "60.95",
      "low": "59.54",
      "close": "60.22",
      "volume": "536139"
    },
    {
      "date": "2026-05-26",
      "open": "60.36",
      "high": "60.80",
      "low": "59.03",
      "close": "60.36",
      "volume": "681815"
    },
    {
      "date": "2026-05-27",
      "open": "64.70",
      "high": "66.74",
      "low": "63.925",
      "close": "66.65",
      "volume": "1891018"
    },
    {
      "date": "2026-05-28",
      "open": "66.725",
      "high": "69.90",
      "low": "65.64",
      "close": "68.38",
      "volume": "1190047"
    },
    {
      "date": "2026-05-29",
      "open": "68.57",
      "high": "69.62",
      "low": "68.04",
      "close": "69.49",
      "volume": "775040"
    },
    {
      "date": "2026-06-01",
      "open": "69.29",
      "high": "71.115",
      "low": "68.25",
      "close": "70.44",
      "volume": "1097203"
    },
    {
      "date": "2026-06-02",
      "open": "70.00",
      "high": "71.53",
      "low": "68.845",
      "close": "71.20",
      "volume": "984675"
    },
    {
      "date": "2026-06-03",
      "open": "70.93",
      "high": "72.945",
      "low": "70.07",
      "close": "72.65",
      "volume": "793392"
    },
    {
      "date": "2026-06-04",
      "open": "72.79",
      "high": "75.43",
      "low": "72.29",
      "close": "74.89",
      "volume": "910093"
    },
    {
      "date": "2026-06-05",
      "open": "74.77",
      "high": "75.09",
      "low": "72.58",
      "close": "72.62",
      "volume": "774689"
    },
    {
      "date": "2026-06-08",
      "open": "72.88",
      "high": "75.65",
      "low": "72.62",
      "close": "73.33",
      "volume": "867422"
    },
    {
      "date": "2026-06-09",
      "open": "73.96",
      "high": "77.62",
      "low": "73.62",
      "close": "77.49",
      "volume": "1010542"
    },
    {
      "date": "2026-06-10",
      "open": "76.61",
      "high": "81.91",
      "low": "76.52",
      "close": "78.12",
      "volume": "1494455"
    },
    {
      "date": "2026-06-11",
      "open": "79.01",
      "high": "84.165",
      "low": "78.50",
      "close": "83.25",
      "volume": "1094144"
    },
    {
      "date": "2026-06-12",
      "open": "82.91",
      "high": "84.79",
      "low": "82.404",
      "close": "82.91",
      "volume": "719110"
    },
    {
      "date": "2026-06-15",
      "open": "82.91",
      "high": "83.68",
      "low": "79.40",
      "close": "83.12",
      "volume": "1043279"
    },
    {
      "date": "2026-06-16",
      "open": "83.18",
      "high": "84.265",
      "low": "82.13",
      "close": "83.71",
      "volume": "767927"
    },
    {
      "date": "2026-06-17",
      "open": "84.25",
      "high": "85.40",
      "low": "81.45",
      "close": "81.75",
      "volume": "850651"
    },
    {
      "date": "2026-06-18",
      "open": "82.82",
      "high": "83.30",
      "low": "79.40",
      "close": "79.91",
      "volume": "1875597"
    },
    {
      "date": "2026-06-22",
      "open": "80.70",
      "high": "82.00",
      "low": "77.38",
      "close": "79.71",
      "volume": "882897"
    },
    {
      "date": "2026-06-23",
      "open": "80.03",
      "high": "82.31",
      "low": "79.22",
      "close": "79.85",
      "volume": "947293"
    },
    {
      "date": "2026-06-24",
      "open": "80.56",
      "high": "81.8942",
      "low": "80.015",
      "close": "81.56",
      "volume": "754151"
    },
    {
      "date": "2026-06-25",
      "open": "81.89",
      "high": "87.47",
      "low": "80.12",
      "close": "84.75",
      "volume": "1103059"
    },
    {
      "date": "2026-06-26",
      "open": "83.72",
      "high": "87.49",
      "low": "82.31",
      "close": "87.32",
      "volume": "1591004"
    },
    {
      "date": "2026-06-29",
      "open": "87.44",
      "high": "89.235",
      "low": "86.585",
      "close": "87.89",
      "volume": "864938"
    },
    {
      "date": "2026-06-30",
      "open": "87.61",
      "high": "89.10",
      "low": "86.38",
      "close": "86.95",
      "volume": "738687"
    },
    {
      "date": "2026-07-01",
      "open": "87.07",
      "high": "91.00",
      "low": "86.04",
      "close": "88.48",
      "volume": "1046617"
    },
    {
      "date": "2026-07-02",
      "open": "90.30",
      "high": "90.30",
      "low": "86.82",
      "close": "90.21",
      "volume": "772001"
    },
    {
      "date": "2026-07-06",
      "open": "90.29",
      "high": "92.83",
      "low": "89.73",
      "close": "91.61",
      "volume": "1171754"
    },
    {
      "date": "2026-07-07",
      "open": "92.35",
      "high": "94.77",
      "low": "92.21",
      "close": "94.04",
      "volume": "1142046"
    },
    {
      "date": "2026-07-08",
      "open": "92.76",
      "high": "94.68",
      "low": "91.17",
      "close": "92.94",
      "volume": "1037212"
    },
    {
      "date": "2026-07-09",
      "open": "92.21",
      "high": "95.11",
      "low": "91.91",
      "close": "93.25",
      "volume": "1189339"
    },
    {
      "date": "2026-07-10",
      "open": "92.65",
      "high": "93.17",
      "low": "90.02",
      "close": "91.88",
      "volume": "1128600"
    },
    {
      "date": "2026-07-13",
      "open": "90.30",
      "high": "91.49",
      "low": "84.88",
      "close": "85.90",
      "volume": "1325305"
    },
    {
      "date": "2026-07-14",
      "open": "86.40",
      "high": "90.96",
      "low": "85.61",
      "close": "90.47",
      "volume": "1159606"
    },
    {
      "date": "2026-07-15",
      "open": "90.30",
      "high": "90.45",
      "low": "86.14",
      "close": "89.57",
      "volume": "1019944"
    },
    {
      "date": "2026-07-16",
      "open": "89.69",
      "high": "92.64",
      "low": "88.855",
      "close": "89.72",
      "volume": "878106"
    },
    {
      "date": "2026-07-17",
      "open": "88.50",
      "high": "91.45",
      "low": "87.218",
      "close": "90.52",
      "volume": "1893054"
    },
    {
      "date": "2026-07-20",
      "open": "90.84",
      "high": "92.66",
      "low": "90.0749",
      "close": "91.57",
      "volume": "1612079"
    },
    {
      "date": "2026-07-21",
      "open": "92.00",
      "high": "95.79",
      "low": "91.21",
      "close": "95.65",
      "volume": "839334"
    },
    {
      "date": "2026-07-22",
      "open": "95.18",
      "high": "95.65",
      "low": "90.77",
      "close": "90.88",
      "volume": "1378260"
    },
    {
      "date": "2026-07-23",
      "open": "90.97",
      "high": "97.05",
      "low": "90.43",
      "close": "96.66",
      "volume": "981135"
    },
    {
      "date": "2026-07-24",
      "open": "96.76",
      "high": "97.63",
      "low": "94.57",
      "close": "95.36",
      "volume": "1003983"
    },
    {
      "date": "2026-07-27",
      "open": "91.595",
      "high": "93.35",
      "low": "90.12",
      "close": "91.12",
      "volume": "1418901"
    },
    {
      "date": "2026-07-28",
      "open": "90.89",
      "high": "94.32",
      "low": "90.00",
      "close": "94.19",
      "volume": "823417"
    },
    {
      "date": "2026-07-29",
      "open": "94.84",
      "high": "96.60",
      "low": "91.54",
      "close": "92.95",
      "volume": "1550636"
    },
    {
      "date": "2026-07-30",
      "open": "112.00",
      "high": "122.21",
      "low": "104.75",
      "close": "118.32",
      "volume": "4498077"
    },
    {
      "date": "2026-07-31",
      "open": "118.11",
      "high": "118.53",
      "low": "111.79",
      "close": "114.49",
      "volume": "1841241"
    },
    {
      "date": "2026-08-03",
      "open": "114.16",
      "high": "115.00",
      "low": "109.00",
      "close": "112.80",
      "volume": "1688643"
    },
    {
      "date": "2026-08-04",
      "open": "113.00",
      "high": "113.455",
      "low": "109.03",
      "close": "109.80",
      "volume": "1266014"
    },
    {
      "date": "2026-08-05",
      "open": "111.00",
      "high": "111.96",
      "low": "109.21",
      "close": "110.69",
      "volume": "846859"
    }
  ]
}