{
  "source": "https://api.nasdaq.com/api/quote/CRDO/historical",
  "symbol": "CRDO",
  "requested_from_date": "2022-01-27",
  "requested_to_date": "2026-08-06",
  "row_count": 1134,
  "rows": [
    {
      "date": "2022-01-27",
      "open": "12.10",
      "high": "12.50",
      "low": "10.80",
      "close": "11.65",
      "volume": "5372774"
    },
    {
      "date": "2022-01-28",
      "open": "11.64",
      "high": "12.325",
      "low": "11.05",
      "close": "11.19",
      "volume": "1316998"
    },
    {
      "date": "2022-01-31",
      "open": "11.44",
      "high": "12.4899",
      "low": "11.20",
      "close": "12.12",
      "volume": "838365"
    },
    {
      "date": "2022-02-01",
      "open": "12.12",
      "high": "13.70",
      "low": "11.8201",
      "close": "12.80",
      "volume": "832985"
    },
    {
      "date": "2022-02-02",
      "open": "13.09",
      "high": "13.415",
      "low": "12.80",
      "close": "13.40",
      "volume": "2621678"
    },
    {
      "date": "2022-02-03",
      "open": "13.22",
      "high": "13.29",
      "low": "12.40",
      "close": "12.82",
      "volume": "710797"
    },
    {
      "date": "2022-02-04",
      "open": "12.87",
      "high": "13.75",
      "low": "12.87",
      "close": "13.07",
      "volume": "345848"
    },
    {
      "date": "2022-02-07",
      "open": "13.39",
      "high": "13.75",
      "low": "13.13",
      "close": "13.52",
      "volume": "504562"
    },
    {
      "date": "2022-02-08",
      "open": "13.57",
      "high": "14.1199",
      "low": "13.52",
      "close": "13.94",
      "volume": "463247"
    },
    {
      "date": "2022-02-09",
      "open": "14.12",
      "high": "15.37",
      "low": "14.12",
      "close": "14.64",
      "volume": "591869"
    },
    {
      "date": "2022-02-10",
      "open": "14.74",
      "high": "15.6285",
      "low": "14.70",
      "close": "15.19",
      "volume": "584594"
    },
    {
      "date": "2022-02-11",
      "open": "15.30",
      "high": "16.39",
      "low": "15.011",
      "close": "15.30",
      "volume": "656081"
    },
    {
      "date": "2022-02-14",
      "open": "14.1787",
      "high": "15.67",
      "low": "14.1787",
      "close": "14.86",
      "volume": "382541"
    },
    {
      "date": "2022-02-15",
      "open": "14.79",
      "high": "15.39",
      "low": "14.79",
      "close": "14.99",
      "volume": "327179"
    },
    {
      "date": "2022-02-16",
      "open": "15.00",
      "high": "15.39",
      "low": "14.31",
      "close": "15.07",
      "volume": "503205"
    },
    {
      "date": "2022-02-17",
      "open": "14.99",
      "high": "15.40",
      "low": "14.88",
      "close": "15.12",
      "volume": "236813"
    },
    {
      "date": "2022-02-18",
      "open": "15.00",
      "high": "15.45",
      "low": "14.521",
      "close": "15.20",
      "volume": "266647"
    },
    {
      "date": "2022-02-22",
      "open": "15.73",
      "high": "16.00",
      "low": "15.25",
      "close": "15.62",
      "volume": "464137"
    },
    {
      "date": "2022-02-23",
      "open": "15.85",
      "high": "16.27",
      "low": "15.08",
      "close": "15.12",
      "volume": "469790"
    },
    {
      "date": "2022-02-24",
      "open": "14.58",
      "high": "15.01",
      "low": "13.9632",
      "close": "14.93",
      "volume": "431617"
    },
    {
      "date": "2022-02-25",
      "open": "15.03",
      "high": "15.53",
      "low": "15.00",
      "close": "15.33",
      "volume": "278631"
    },
    {
      "date": "2022-02-28",
      "open": "15.23",
      "high": "16.96",
      "low": "15.01",
      "close": "16.90",
      "volume": "649965"
    },
    {
      "date": "2022-03-01",
      "open": "16.80",
      "high": "16.80",
      "low": "15.06",
      "close": "15.22",
      "volume": "641880"
    },
    {
      "date": "2022-03-02",
      "open": "16.00",
      "high": "16.60",
      "low": "16.00",
      "close": "16.36",
      "volume": "315065"
    },
    {
      "date": "2022-03-03",
      "open": "17.10",
      "high": "18.00",
      "low": "16.04",
      "close": "16.10",
      "volume": "665023"
    },
    {
      "date": "2022-03-04",
      "open": "15.96",
      "high": "16.54",
      "low": "15.085",
      "close": "15.66",
      "volume": "398808"
    },
    {
      "date": "2022-03-07",
      "open": "15.60",
      "high": "16.28",
      "low": "15.4401",
      "close": "15.86",
      "volume": "467004"
    },
    {
      "date": "2022-03-08",
      "open": "15.84",
      "high": "16.26",
      "low": "14.81",
      "close": "15.73",
      "volume": "607546"
    },
    {
      "date": "2022-03-09",
      "open": "16.04",
      "high": "16.58",
      "low": "15.38",
      "close": "16.44",
      "volume": "747573"
    },
    {
      "date": "2022-03-10",
      "open": "16.91",
      "high": "16.95",
      "low": "15.82",
      "close": "16.16",
      "volume": "996791"
    },
    {
      "date": "2022-03-11",
      "open": "16.20",
      "high": "16.20",
      "low": "14.90",
      "close": "15.51",
      "volume": "747681"
    },
    {
      "date": "2022-03-14",
      "open": "15.55",
      "high": "15.715",
      "low": "12.83",
      "close": "13.67",
      "volume": "1049376"
    },
    {
      "date": "2022-03-15",
      "open": "13.74",
      "high": "14.455",
      "low": "13.33",
      "close": "14.30",
      "volume": "338216"
    },
    {
      "date": "2022-03-16",
      "open": "14.42",
      "high": "15.11",
      "low": "14.22",
      "close": "14.63",
      "volume": "681295"
    },
    {
      "date": "2022-03-17",
      "open": "14.54",
      "high": "15.06",
      "low": "13.53",
      "close": "14.12",
      "volume": "1239710"
    },
    {
      "date": "2022-03-18",
      "open": "13.56",
      "high": "14.56",
      "low": "13.51",
      "close": "13.69",
      "volume": "4773704"
    },
    {
      "date": "2022-03-21",
      "open": "13.67",
      "high": "14.17",
      "low": "12.53",
      "close": "12.76",
      "volume": "1292531"
    },
    {
      "date": "2022-03-22",
      "open": "13.41",
      "high": "13.64",
      "low": "12.645",
      "close": "13.31",
      "volume": "1262916"
    },
    {
      "date": "2022-03-23",
      "open": "13.18",
      "high": "13.48",
      "low": "12.81",
      "close": "13.42",
      "volume": "916763"
    },
    {
      "date": "2022-03-24",
      "open": "13.41",
      "high": "14.61",
      "low": "13.15",
      "close": "14.49",
      "volume": "1209380"
    },
    {
      "date": "2022-03-25",
      "open": "14.43",
      "high": "14.60",
      "low": "14.03",
      "close": "14.47",
      "volume": "1165526"
    },
    {
      "date": "2022-03-28",
      "open": "14.30",
      "high": "14.46",
      "low": "14.19",
      "close": "14.30",
      "volume": "804198"
    },
    {
      "date": "2022-03-29",
      "open": "14.45",
      "high": "15.54",
      "low": "14.45",
      "close": "15.33",
      "volume": "915667"
    },
    {
      "date": "2022-03-30",
      "open": "15.18",
      "high": "15.535",
      "low": "14.945",
      "close": "15.30",
      "volume": "971798"
    },
    {
      "date": "2022-03-31",
      "open": "15.25",
      "high": "15.88",
      "low": "14.87",
      "close": "15.23",
      "volume": "1573246"
    },
    {
      "date": "2022-04-01",
      "open": "15.23",
      "high": "15.67",
      "low": "13.76",
      "close": "14.42",
      "volume": "1228194"
    },
    {
      "date": "2022-04-04",
      "open": "14.39",
      "high": "15.03",
      "low": "14.10",
      "close": "14.62",
      "volume": "310966"
    },
    {
      "date": "2022-04-05",
      "open": "14.53",
      "high": "14.95",
      "low": "13.905",
      "close": "14.10",
      "volume": "404732"
    },
    {
      "date": "2022-04-06",
      "open": "13.93",
      "high": "14.25",
      "low": "13.52",
      "close": "14.05",
      "volume": "332687"
    },
    {
      "date": "2022-04-07",
      "open": "13.92",
      "high": "14.05",
      "low": "13.33",
      "close": "13.56",
      "volume": "293692"
    },
    {
      "date": "2022-04-08",
      "open": "13.43",
      "high": "13.65",
      "low": "12.95",
      "close": "13.44",
      "volume": "282629"
    },
    {
      "date": "2022-04-11",
      "open": "13.20",
      "high": "13.43",
      "low": "12.77",
      "close": "12.93",
      "volume": "720192"
    },
    {
      "date": "2022-04-12",
      "open": "13.18",
      "high": "13.45",
      "low": "12.68",
      "close": "12.77",
      "volume": "707920"
    },
    {
      "date": "2022-04-13",
      "open": "12.78",
      "high": "12.78",
      "low": "11.52",
      "close": "12.09",
      "volume": "1164275"
    },
    {
      "date": "2022-04-14",
      "open": "12.09",
      "high": "12.28",
      "low": "11.215",
      "close": "11.41",
      "volume": "1023786"
    },
    {
      "date": "2022-04-18",
      "open": "11.27",
      "high": "11.56",
      "low": "11.12",
      "close": "11.38",
      "volume": "727187"
    },
    {
      "date": "2022-04-19",
      "open": "11.31",
      "high": "11.74",
      "low": "11.04",
      "close": "11.72",
      "volume": "671832"
    },
    {
      "date": "2022-04-20",
      "open": "11.80",
      "high": "11.92",
      "low": "11.38",
      "close": "11.41",
      "volume": "463589"
    },
    {
      "date": "2022-04-21",
      "open": "11.31",
      "high": "11.65",
      "low": "10.945",
      "close": "11.16",
      "volume": "485114"
    },
    {
      "date": "2022-04-22",
      "open": "11.10",
      "high": "11.44",
      "low": "10.98",
      "close": "11.18",
      "volume": "343544"
    },
    {
      "date": "2022-04-25",
      "open": "10.925",
      "high": "11.61",
      "low": "10.78",
      "close": "11.57",
      "volume": "790850"
    },
    {
      "date": "2022-04-26",
      "open": "11.47",
      "high": "11.50",
      "low": "11.14",
      "close": "11.18",
      "volume": "420644"
    },
    {
      "date": "2022-04-27",
      "open": "11.05",
      "high": "11.31",
      "low": "10.80",
      "close": "10.81",
      "volume": "354835"
    },
    {
      "date": "2022-04-28",
      "open": "10.90",
      "high": "11.40",
      "low": "10.43",
      "close": "11.19",
      "volume": "498007"
    },
    {
      "date": "2022-04-29",
      "open": "11.16",
      "high": "11.51",
      "low": "10.81",
      "close": "11.04",
      "volume": "586053"
    },
    {
      "date": "2022-05-02",
      "open": "10.97",
      "high": "11.30",
      "low": "10.82",
      "close": "11.22",
      "volume": "329813"
    },
    {
      "date": "2022-05-03",
      "open": "11.26",
      "high": "11.53",
      "low": "11.00",
      "close": "11.42",
      "volume": "239481"
    },
    {
      "date": "2022-05-04",
      "open": "11.50",
      "high": "11.61",
      "low": "10.88",
      "close": "11.58",
      "volume": "312007"
    },
    {
      "date": "2022-05-05",
      "open": "11.49",
      "high": "11.57",
      "low": "10.85",
      "close": "11.10",
      "volume": "330767"
    },
    {
      "date": "2022-05-06",
      "open": "11.01",
      "high": "11.12",
      "low": "10.44",
      "close": "10.71",
      "volume": "282004"
    },
    {
      "date": "2022-05-09",
      "open": "10.54",
      "high": "10.59",
      "low": "9.64",
      "close": "9.74",
      "volume": "346400"
    },
    {
      "date": "2022-05-10",
      "open": "9.88",
      "high": "10.0293",
      "low": "9.08",
      "close": "9.42",
      "volume": "475386"
    },
    {
      "date": "2022-05-11",
      "open": "9.37",
      "high": "9.49",
      "low": "8.78",
      "close": "8.80",
      "volume": "278796"
    },
    {
      "date": "2022-05-12",
      "open": "8.68",
      "high": "9.47",
      "low": "8.61",
      "close": "9.46",
      "volume": "404192"
    },
    {
      "date": "2022-05-13",
      "open": "9.66",
      "high": "10.43",
      "low": "9.63",
      "close": "10.13",
      "volume": "383597"
    },
    {
      "date": "2022-05-16",
      "open": "10.04",
      "high": "10.14",
      "low": "9.77",
      "close": "9.80",
      "volume": "205721"
    },
    {
      "date": "2022-05-17",
      "open": "10.05",
      "high": "10.105",
      "low": "9.81",
      "close": "10.06",
      "volume": "254517"
    },
    {
      "date": "2022-05-18",
      "open": "9.86",
      "high": "10.14",
      "low": "9.72",
      "close": "9.82",
      "volume": "246107"
    },
    {
      "date": "2022-05-19",
      "open": "9.83",
      "high": "10.165",
      "low": "9.70",
      "close": "9.86",
      "volume": "418618"
    },
    {
      "date": "2022-05-20",
      "open": "10.06",
      "high": "10.15",
      "low": "9.51",
      "close": "9.70",
      "volume": "273050"
    },
    {
      "date": "2022-05-23",
      "open": "9.82",
      "high": "10.00",
      "low": "9.65",
      "close": "10.00",
      "volume": "253223"
    },
    {
      "date": "2022-05-24",
      "open": "9.98",
      "high": "10.06",
      "low": "9.54",
      "close": "9.93",
      "volume": "362066"
    },
    {
      "date": "2022-05-25",
      "open": "9.82",
      "high": "10.10",
      "low": "9.80",
      "close": "10.01",
      "volume": "253524"
    },
    {
      "date": "2022-05-26",
      "open": "9.92",
      "high": "10.24",
      "low": "9.60",
      "close": "10.16",
      "volume": "222868"
    },
    {
      "date": "2022-05-27",
      "open": "10.30",
      "high": "10.55",
      "low": "10.23",
      "close": "10.51",
      "volume": "328659"
    },
    {
      "date": "2022-05-31",
      "open": "10.58",
      "high": "10.99",
      "low": "10.01",
      "close": "10.23",
      "volume": "906247"
    },
    {
      "date": "2022-06-01",
      "open": "10.23",
      "high": "10.34",
      "low": "9.93",
      "close": "10.25",
      "volume": "448742"
    },
    {
      "date": "2022-06-02",
      "open": "11.50",
      "high": "13.40",
      "low": "11.50",
      "close": "12.94",
      "volume": "1828311"
    },
    {
      "date": "2022-06-03",
      "open": "13.04",
      "high": "13.09",
      "low": "12.39",
      "close": "12.91",
      "volume": "719459"
    },
    {
      "date": "2022-06-06",
      "open": "13.00",
      "high": "13.49",
      "low": "12.68",
      "close": "12.74",
      "volume": "468162"
    },
    {
      "date": "2022-06-07",
      "open": "12.53",
      "high": "13.69",
      "low": "12.45",
      "close": "13.65",
      "volume": "365010"
    },
    {
      "date": "2022-06-08",
      "open": "13.61",
      "high": "13.92",
      "low": "13.32",
      "close": "13.42",
      "volume": "270422"
    },
    {
      "date": "2022-06-09",
      "open": "13.24",
      "high": "13.36",
      "low": "12.54",
      "close": "12.67",
      "volume": "264615"
    },
    {
      "date": "2022-06-10",
      "open": "12.55",
      "high": "12.60",
      "low": "12.23",
      "close": "12.43",
      "volume": "219677"
    },
    {
      "date": "2022-06-13",
      "open": "11.99",
      "high": "12.085",
      "low": "11.63",
      "close": "11.96",
      "volume": "452324"
    },
    {
      "date": "2022-06-14",
      "open": "12.10",
      "high": "12.66",
      "low": "11.90",
      "close": "12.60",
      "volume": "443341"
    },
    {
      "date": "2022-06-15",
      "open": "12.80",
      "high": "13.05",
      "low": "12.39",
      "close": "12.70",
      "volume": "399689"
    },
    {
      "date": "2022-06-16",
      "open": "12.42",
      "high": "12.49",
      "low": "11.73",
      "close": "11.80",
      "volume": "341660"
    },
    {
      "date": "2022-06-17",
      "open": "11.94",
      "high": "12.70",
      "low": "11.74",
      "close": "12.52",
      "volume": "995435"
    },
    {
      "date": "2022-06-21",
      "open": "12.67",
      "high": "13.62",
      "low": "12.67",
      "close": "13.29",
      "volume": "419081"
    },
    {
      "date": "2022-06-22",
      "open": "13.02",
      "high": "13.41",
      "low": "12.75",
      "close": "12.88",
      "volume": "217843"
    },
    {
      "date": "2022-06-23",
      "open": "12.86",
      "high": "13.0399",
      "low": "12.215",
      "close": "12.36",
      "volume": "447495"
    },
    {
      "date": "2022-06-24",
      "open": "12.47",
      "high": "12.9499",
      "low": "12.47",
      "close": "12.74",
      "volume": "478832"
    },
    {
      "date": "2022-06-27",
      "open": "12.69",
      "high": "13.90",
      "low": "11.60",
      "close": "11.84",
      "volume": "1008376"
    },
    {
      "date": "2022-06-28",
      "open": "11.68",
      "high": "12.16",
      "low": "11.21",
      "close": "11.89",
      "volume": "665259"
    },
    {
      "date": "2022-06-29",
      "open": "11.76",
      "high": "11.95",
      "low": "11.14",
      "close": "11.57",
      "volume": "501704"
    },
    {
      "date": "2022-06-30",
      "open": "11.36",
      "high": "11.69",
      "low": "11.02",
      "close": "11.68",
      "volume": "233055"
    },
    {
      "date": "2022-07-01",
      "open": "11.60",
      "high": "11.90",
      "low": "11.055",
      "close": "11.29",
      "volume": "270098"
    },
    {
      "date": "2022-07-05",
      "open": "11.11",
      "high": "11.52",
      "low": "10.75",
      "close": "11.48",
      "volume": "320061"
    },
    {
      "date": "2022-07-06",
      "open": "11.49",
      "high": "11.49",
      "low": "10.76",
      "close": "10.96",
      "volume": "344386"
    },
    {
      "date": "2022-07-07",
      "open": "11.10",
      "high": "12.06",
      "low": "11.08",
      "close": "11.96",
      "volume": "415611"
    },
    {
      "date": "2022-07-08",
      "open": "11.91",
      "high": "12.04",
      "low": "11.59",
      "close": "11.90",
      "volume": "194645"
    },
    {
      "date": "2022-07-11",
      "open": "11.83",
      "high": "11.86",
      "low": "11.12",
      "close": "11.17",
      "volume": "407783"
    },
    {
      "date": "2022-07-12",
      "open": "11.19",
      "high": "11.615",
      "low": "11.09",
      "close": "11.21",
      "volume": "319137"
    },
    {
      "date": "2022-07-13",
      "open": "11.01",
      "high": "11.15",
      "low": "10.7108",
      "close": "10.77",
      "volume": "363981"
    },
    {
      "date": "2022-07-14",
      "open": "10.69",
      "high": "10.90",
      "low": "10.3404",
      "close": "10.81",
      "volume": "443228"
    },
    {
      "date": "2022-07-15",
      "open": "11.04",
      "high": "11.21",
      "low": "10.73",
      "close": "11.05",
      "volume": "461147"
    },
    {
      "date": "2022-07-18",
      "open": "11.21",
      "high": "11.54",
      "low": "10.87",
      "close": "11.04",
      "volume": "514577"
    },
    {
      "date": "2022-07-19",
      "open": "11.11",
      "high": "11.88",
      "low": "10.84",
      "close": "11.86",
      "volume": "441770"
    },
    {
      "date": "2022-07-20",
      "open": "11.83",
      "high": "12.33",
      "low": "11.45",
      "close": "12.01",
      "volume": "359547"
    },
    {
      "date": "2022-07-21",
      "open": "12.09",
      "high": "12.11",
      "low": "11.68",
      "close": "11.95",
      "volume": "217953"
    },
    {
      "date": "2022-07-22",
      "open": "11.93",
      "high": "11.93",
      "low": "11.17",
      "close": "11.27",
      "volume": "305385"
    },
    {
      "date": "2022-07-25",
      "open": "11.35",
      "high": "11.775",
      "low": "10.95",
      "close": "11.66",
      "volume": "588472"
    },
    {
      "date": "2022-07-26",
      "open": "11.66",
      "high": "12.73",
      "low": "11.585",
      "close": "12.60",
      "volume": "812538"
    },
    {
      "date": "2022-07-27",
      "open": "12.67",
      "high": "14.39",
      "low": "12.51",
      "close": "13.89",
      "volume": "1170728"
    },
    {
      "date": "2022-07-28",
      "open": "13.96",
      "high": "15.25",
      "low": "13.66",
      "close": "15.21",
      "volume": "1659484"
    },
    {
      "date": "2022-07-29",
      "open": "15.31",
      "high": "16.17",
      "low": "15.07",
      "close": "16.05",
      "volume": "1561020"
    },
    {
      "date": "2022-08-01",
      "open": "15.01",
      "high": "15.60",
      "low": "14.08",
      "close": "14.84",
      "volume": "3241632"
    },
    {
      "date": "2022-08-02",
      "open": "14.66",
      "high": "15.88",
      "low": "14.34",
      "close": "15.25",
      "volume": "1215714"
    },
    {
      "date": "2022-08-03",
      "open": "15.51",
      "high": "16.20",
      "low": "15.51",
      "close": "16.00",
      "volume": "1695741"
    },
    {
      "date": "2022-08-04",
      "open": "16.00",
      "high": "17.32",
      "low": "15.7501",
      "close": "16.29",
      "volume": "1466505"
    },
    {
      "date": "2022-08-05",
      "open": "16.02",
      "high": "16.34",
      "low": "15.90",
      "close": "16.01",
      "volume": "899304"
    },
    {
      "date": "2022-08-08",
      "open": "16.05",
      "high": "16.10",
      "low": "15.63",
      "close": "15.79",
      "volume": "1179598"
    },
    {
      "date": "2022-08-09",
      "open": "15.655",
      "high": "15.78",
      "low": "14.99",
      "close": "15.65",
      "volume": "1035740"
    },
    {
      "date": "2022-08-10",
      "open": "15.90",
      "high": "16.30",
      "low": "15.43",
      "close": "16.16",
      "volume": "2236104"
    },
    {
      "date": "2022-08-11",
      "open": "16.28",
      "high": "16.31",
      "low": "14.61",
      "close": "14.84",
      "volume": "2779923"
    },
    {
      "date": "2022-08-12",
      "open": "14.82",
      "high": "15.47",
      "low": "14.7706",
      "close": "15.46",
      "volume": "1022809"
    },
    {
      "date": "2022-08-15",
      "open": "15.41",
      "high": "15.45",
      "low": "14.84",
      "close": "14.92",
      "volume": "863632"
    },
    {
      "date": "2022-08-16",
      "open": "14.78",
      "high": "15.085",
      "low": "14.30",
      "close": "14.89",
      "volume": "1430168"
    },
    {
      "date": "2022-08-17",
      "open": "14.81",
      "high": "15.32",
      "low": "14.52",
      "close": "15.30",
      "volume": "1185300"
    },
    {
      "date": "2022-08-18",
      "open": "15.30",
      "high": "15.66",
      "low": "14.9201",
      "close": "15.66",
      "volume": "1682448"
    },
    {
      "date": "2022-08-19",
      "open": "15.45",
      "high": "15.575",
      "low": "14.44",
      "close": "14.60",
      "volume": "1623821"
    },
    {
      "date": "2022-08-22",
      "open": "14.39",
      "high": "14.90",
      "low": "13.81",
      "close": "14.84",
      "volume": "1261739"
    },
    {
      "date": "2022-08-23",
      "open": "14.81",
      "high": "14.97",
      "low": "14.34",
      "close": "14.50",
      "volume": "1242136"
    },
    {
      "date": "2022-08-24",
      "open": "14.48",
      "high": "14.96",
      "low": "14.29",
      "close": "14.86",
      "volume": "1257157"
    },
    {
      "date": "2022-08-25",
      "open": "14.87",
      "high": "15.40",
      "low": "14.68",
      "close": "15.40",
      "volume": "2078944"
    },
    {
      "date": "2022-08-26",
      "open": "15.40",
      "high": "15.48",
      "low": "13.38",
      "close": "13.85",
      "volume": "3215335"
    },
    {
      "date": "2022-08-29",
      "open": "13.51",
      "high": "14.27",
      "low": "13.51",
      "close": "14.06",
      "volume": "1046855"
    },
    {
      "date": "2022-08-30",
      "open": "14.25",
      "high": "14.25",
      "low": "13.84",
      "close": "14.18",
      "volume": "1593816"
    },
    {
      "date": "2022-08-31",
      "open": "14.19",
      "high": "14.28",
      "low": "13.73",
      "close": "13.79",
      "volume": "1703826"
    },
    {
      "date": "2022-09-01",
      "open": "13.87",
      "high": "14.29",
      "low": "12.61",
      "close": "12.98",
      "volume": "2119654"
    },
    {
      "date": "2022-09-02",
      "open": "13.11",
      "high": "13.16",
      "low": "12.68",
      "close": "12.90",
      "volume": "1413952"
    },
    {
      "date": "2022-09-06",
      "open": "12.90",
      "high": "13.68",
      "low": "12.755",
      "close": "12.96",
      "volume": "2122362"
    },
    {
      "date": "2022-09-07",
      "open": "12.91",
      "high": "13.08",
      "low": "12.68",
      "close": "12.81",
      "volume": "2655363"
    },
    {
      "date": "2022-09-08",
      "open": "12.79",
      "high": "13.05",
      "low": "12.62",
      "close": "12.76",
      "volume": "1353605"
    },
    {
      "date": "2022-09-09",
      "open": "12.96",
      "high": "12.96",
      "low": "12.48",
      "close": "12.64",
      "volume": "1931425"
    },
    {
      "date": "2022-09-12",
      "open": "12.90",
      "high": "13.095",
      "low": "12.62",
      "close": "12.87",
      "volume": "2398150"
    },
    {
      "date": "2022-09-13",
      "open": "12.52",
      "high": "13.91",
      "low": "12.505",
      "close": "13.03",
      "volume": "3830103"
    },
    {
      "date": "2022-09-14",
      "open": "13.15",
      "high": "13.54",
      "low": "12.81",
      "close": "12.96",
      "volume": "3126172"
    },
    {
      "date": "2022-09-15",
      "open": "12.88",
      "high": "13.038",
      "low": "12.03",
      "close": "12.14",
      "volume": "2935152"
    },
    {
      "date": "2022-09-16",
      "open": "11.92",
      "high": "12.00",
      "low": "11.42",
      "close": "11.74",
      "volume": "15911510"
    },
    {
      "date": "2022-09-19",
      "open": "11.58",
      "high": "11.99",
      "low": "11.3735",
      "close": "11.84",
      "volume": "1934166"
    },
    {
      "date": "2022-09-20",
      "open": "11.64",
      "high": "11.975",
      "low": "11.55",
      "close": "11.89",
      "volume": "1898906"
    },
    {
      "date": "2022-09-21",
      "open": "11.90",
      "high": "12.25",
      "low": "11.63",
      "close": "11.84",
      "volume": "1033353"
    },
    {
      "date": "2022-09-22",
      "open": "11.71",
      "high": "11.71",
      "low": "11.30",
      "close": "11.47",
      "volume": "1133315"
    },
    {
      "date": "2022-09-23",
      "open": "11.30",
      "high": "11.75",
      "low": "11.20",
      "close": "11.65",
      "volume": "1064305"
    },
    {
      "date": "2022-09-26",
      "open": "11.54",
      "high": "11.92",
      "low": "11.405",
      "close": "11.61",
      "volume": "911387"
    },
    {
      "date": "2022-09-27",
      "open": "11.70",
      "high": "11.99",
      "low": "11.32",
      "close": "11.58",
      "volume": "1224079"
    },
    {
      "date": "2022-09-28",
      "open": "11.58",
      "high": "12.18",
      "low": "11.50",
      "close": "12.03",
      "volume": "1133776"
    },
    {
      "date": "2022-09-29",
      "open": "11.86",
      "high": "12.00",
      "low": "11.52",
      "close": "11.69",
      "volume": "702783"
    },
    {
      "date": "2022-09-30",
      "open": "11.63",
      "high": "11.69",
      "low": "10.98",
      "close": "11.00",
      "volume": "1603243"
    },
    {
      "date": "2022-10-03",
      "open": "11.08",
      "high": "11.49",
      "low": "11.00",
      "close": "11.31",
      "volume": "1433455"
    },
    {
      "date": "2022-10-04",
      "open": "11.59",
      "high": "11.98",
      "low": "11.57",
      "close": "11.68",
      "volume": "2000797"
    },
    {
      "date": "2022-10-05",
      "open": "11.34",
      "high": "11.62",
      "low": "10.92",
      "close": "11.61",
      "volume": "1658552"
    },
    {
      "date": "2022-10-06",
      "open": "11.59",
      "high": "11.97",
      "low": "11.50",
      "close": "11.57",
      "volume": "1125518"
    },
    {
      "date": "2022-10-07",
      "open": "11.27",
      "high": "11.35",
      "low": "10.85",
      "close": "10.99",
      "volume": "1001642"
    },
    {
      "date": "2022-10-10",
      "open": "10.91",
      "high": "10.91",
      "low": "10.245",
      "close": "10.34",
      "volume": "958236"
    },
    {
      "date": "2022-10-11",
      "open": "10.25",
      "high": "10.28",
      "low": "9.79",
      "close": "9.88",
      "volume": "1004341"
    },
    {
      "date": "2022-10-12",
      "open": "9.85",
      "high": "10.40",
      "low": "9.35",
      "close": "10.39",
      "volume": "816338"
    },
    {
      "date": "2022-10-13",
      "open": "10.08",
      "high": "11.23",
      "low": "10.08",
      "close": "11.10",
      "volume": "1523713"
    },
    {
      "date": "2022-10-14",
      "open": "11.30",
      "high": "11.45",
      "low": "10.59",
      "close": "10.64",
      "volume": "1037968"
    },
    {
      "date": "2022-10-17",
      "open": "10.90",
      "high": "11.13",
      "low": "10.74",
      "close": "10.92",
      "volume": "640143"
    },
    {
      "date": "2022-10-18",
      "open": "11.00",
      "high": "11.375",
      "low": "10.885",
      "close": "11.17",
      "volume": "883112"
    },
    {
      "date": "2022-10-19",
      "open": "11.01",
      "high": "11.08",
      "low": "10.79",
      "close": "11.01",
      "volume": "1048924"
    },
    {
      "date": "2022-10-20",
      "open": "11.08",
      "high": "11.61",
      "low": "11.005",
      "close": "11.38",
      "volume": "896515"
    },
    {
      "date": "2022-10-21",
      "open": "11.45",
      "high": "11.63",
      "low": "11.15",
      "close": "11.61",
      "volume": "884228"
    },
    {
      "date": "2022-10-24",
      "open": "11.69",
      "high": "11.75",
      "low": "11.21",
      "close": "11.71",
      "volume": "645843"
    },
    {
      "date": "2022-10-25",
      "open": "11.82",
      "high": "13.045",
      "low": "11.82",
      "close": "12.94",
      "volume": "1484229"
    },
    {
      "date": "2022-10-26",
      "open": "12.88",
      "high": "13.41",
      "low": "12.855",
      "close": "13.16",
      "volume": "1090720"
    },
    {
      "date": "2022-10-27",
      "open": "13.36",
      "high": "13.63",
      "low": "13.08",
      "close": "13.38",
      "volume": "1080398"
    },
    {
      "date": "2022-10-28",
      "open": "13.37",
      "high": "13.82",
      "low": "13.35",
      "close": "13.72",
      "volume": "1070900"
    },
    {
      "date": "2022-10-31",
      "open": "13.54",
      "high": "13.84",
      "low": "13.51",
      "close": "13.74",
      "volume": "786900"
    },
    {
      "date": "2022-11-01",
      "open": "13.88",
      "high": "14.19",
      "low": "13.81",
      "close": "13.91",
      "volume": "788235"
    },
    {
      "date": "2022-11-02",
      "open": "13.89",
      "high": "14.10",
      "low": "13.35",
      "close": "13.41",
      "volume": "837285"
    },
    {
      "date": "2022-11-03",
      "open": "13.17",
      "high": "13.97",
      "low": "13.13",
      "close": "13.92",
      "volume": "636395"
    },
    {
      "date": "2022-11-04",
      "open": "14.10",
      "high": "14.33",
      "low": "13.72",
      "close": "14.19",
      "volume": "1013606"
    },
    {
      "date": "2022-11-07",
      "open": "14.25",
      "high": "14.25",
      "low": "13.14",
      "close": "13.57",
      "volume": "1017525"
    },
    {
      "date": "2022-11-08",
      "open": "13.73",
      "high": "13.98",
      "low": "12.97",
      "close": "13.89",
      "volume": "647774"
    },
    {
      "date": "2022-11-09",
      "open": "13.73",
      "high": "13.74",
      "low": "13.28",
      "close": "13.44",
      "volume": "478072"
    },
    {
      "date": "2022-11-10",
      "open": "14.10",
      "high": "14.39",
      "low": "13.61",
      "close": "14.36",
      "volume": "992543"
    },
    {
      "date": "2022-11-11",
      "open": "14.40",
      "high": "14.96",
      "low": "14.34",
      "close": "14.91",
      "volume": "1049640"
    },
    {
      "date": "2022-11-14",
      "open": "14.79",
      "high": "14.94",
      "low": "14.31",
      "close": "14.68",
      "volume": "1083249"
    },
    {
      "date": "2022-11-15",
      "open": "15.03",
      "high": "15.41",
      "low": "14.76",
      "close": "15.36",
      "volume": "1237218"
    },
    {
      "date": "2022-11-16",
      "open": "15.22",
      "high": "15.36",
      "low": "14.325",
      "close": "14.41",
      "volume": "785459"
    },
    {
      "date": "2022-11-17",
      "open": "14.05",
      "high": "14.50",
      "low": "13.915",
      "close": "13.99",
      "volume": "1262946"
    },
    {
      "date": "2022-11-18",
      "open": "14.28",
      "high": "14.865",
      "low": "14.06",
      "close": "14.44",
      "volume": "775847"
    },
    {
      "date": "2022-11-21",
      "open": "14.41",
      "high": "14.41",
      "low": "13.785",
      "close": "14.11",
      "volume": "664923"
    },
    {
      "date": "2022-11-22",
      "open": "14.24",
      "high": "14.63",
      "low": "14.08",
      "close": "14.48",
      "volume": "948606"
    },
    {
      "date": "2022-11-23",
      "open": "14.52",
      "high": "14.75",
      "low": "14.41",
      "close": "14.48",
      "volume": "346299"
    },
    {
      "date": "2022-11-25",
      "open": "14.46",
      "high": "14.6599",
      "low": "14.30",
      "close": "14.40",
      "volume": "150950"
    },
    {
      "date": "2022-11-28",
      "open": "14.23",
      "high": "14.35",
      "low": "13.75",
      "close": "14.13",
      "volume": "811496"
    },
    {
      "date": "2022-11-29",
      "open": "14.03",
      "high": "14.17",
      "low": "13.735",
      "close": "13.89",
      "volume": "856461"
    },
    {
      "date": "2022-11-30",
      "open": "13.94",
      "high": "14.18",
      "low": "13.03",
      "close": "13.93",
      "volume": "2329484"
    },
    {
      "date": "2022-12-01",
      "open": "14.20",
      "high": "15.18",
      "low": "13.65",
      "close": "14.50",
      "volume": "1219269"
    },
    {
      "date": "2022-12-02",
      "open": "14.09",
      "high": "15.02",
      "low": "13.76",
      "close": "14.94",
      "volume": "1110152"
    },
    {
      "date": "2022-12-05",
      "open": "14.80",
      "high": "15.50",
      "low": "14.71",
      "close": "14.85",
      "volume": "1918701"
    },
    {
      "date": "2022-12-06",
      "open": "14.95",
      "high": "15.13",
      "low": "14.55",
      "close": "14.69",
      "volume": "1512522"
    },
    {
      "date": "2022-12-07",
      "open": "14.69",
      "high": "15.195",
      "low": "14.69",
      "close": "15.12",
      "volume": "873337"
    },
    {
      "date": "2022-12-08",
      "open": "15.20",
      "high": "15.27",
      "low": "14.90",
      "close": "15.00",
      "volume": "954872"
    },
    {
      "date": "2022-12-09",
      "open": "14.92",
      "high": "15.08",
      "low": "14.71",
      "close": "14.86",
      "volume": "759696"
    },
    {
      "date": "2022-12-12",
      "open": "14.93",
      "high": "15.04",
      "low": "14.435",
      "close": "14.50",
      "volume": "1318019"
    },
    {
      "date": "2022-12-13",
      "open": "14.89",
      "high": "15.1289",
      "low": "14.535",
      "close": "14.83",
      "volume": "1557709"
    },
    {
      "date": "2022-12-14",
      "open": "14.79",
      "high": "15.30",
      "low": "14.79",
      "close": "14.98",
      "volume": "1530568"
    },
    {
      "date": "2022-12-15",
      "open": "14.96",
      "high": "14.96",
      "low": "13.49",
      "close": "14.06",
      "volume": "1713639"
    },
    {
      "date": "2022-12-16",
      "open": "13.98",
      "high": "14.30",
      "low": "13.695",
      "close": "13.73",
      "volume": "2450773"
    },
    {
      "date": "2022-12-19",
      "open": "13.71",
      "high": "13.81",
      "low": "12.962",
      "close": "13.22",
      "volume": "927473"
    },
    {
      "date": "2022-12-20",
      "open": "13.08",
      "high": "13.40",
      "low": "13.08",
      "close": "13.32",
      "volume": "642348"
    },
    {
      "date": "2022-12-21",
      "open": "13.49",
      "high": "13.53",
      "low": "13.15",
      "close": "13.33",
      "volume": "368185"
    },
    {
      "date": "2022-12-22",
      "open": "13.20",
      "high": "13.32",
      "low": "12.78",
      "close": "13.28",
      "volume": "1703675"
    },
    {
      "date": "2022-12-23",
      "open": "13.28",
      "high": "13.28",
      "low": "12.89",
      "close": "12.96",
      "volume": "497891"
    },
    {
      "date": "2022-12-27",
      "open": "12.90",
      "high": "13.01",
      "low": "12.545",
      "close": "12.62",
      "volume": "3048257"
    },
    {
      "date": "2022-12-28",
      "open": "12.57",
      "high": "12.64",
      "low": "12.25",
      "close": "12.39",
      "volume": "455371"
    },
    {
      "date": "2022-12-29",
      "open": "12.60",
      "high": "13.40",
      "low": "12.55",
      "close": "13.17",
      "volume": "599036"
    },
    {
      "date": "2022-12-30",
      "open": "12.95",
      "high": "13.34",
      "low": "12.95",
      "close": "13.31",
      "volume": "752111"
    },
    {
      "date": "2023-01-03",
      "open": "13.61",
      "high": "13.77",
      "low": "12.97",
      "close": "13.00",
      "volume": "642611"
    },
    {
      "date": "2023-01-04",
      "open": "13.00",
      "high": "13.14",
      "low": "12.465",
      "close": "12.74",
      "volume": "1031627"
    },
    {
      "date": "2023-01-05",
      "open": "12.74",
      "high": "12.74",
      "low": "11.95",
      "close": "12.09",
      "volume": "1007928"
    },
    {
      "date": "2023-01-06",
      "open": "12.22",
      "high": "12.77",
      "low": "11.92",
      "close": "12.67",
      "volume": "521701"
    },
    {
      "date": "2023-01-09",
      "open": "12.78",
      "high": "13.545",
      "low": "12.78",
      "close": "13.22",
      "volume": "709725"
    },
    {
      "date": "2023-01-10",
      "open": "13.24",
      "high": "13.53",
      "low": "13.20",
      "close": "13.39",
      "volume": "405174"
    },
    {
      "date": "2023-01-11",
      "open": "13.44",
      "high": "13.55",
      "low": "13.105",
      "close": "13.41",
      "volume": "404008"
    },
    {
      "date": "2023-01-12",
      "open": "13.54",
      "high": "14.13",
      "low": "13.315",
      "close": "13.94",
      "volume": "898397"
    },
    {
      "date": "2023-01-13",
      "open": "13.86",
      "high": "14.92",
      "low": "13.83",
      "close": "14.74",
      "volume": "1535294"
    },
    {
      "date": "2023-01-17",
      "open": "14.60",
      "high": "15.045",
      "low": "14.22",
      "close": "15.00",
      "volume": "2550067"
    },
    {
      "date": "2023-01-18",
      "open": "15.05",
      "high": "15.19",
      "low": "14.60",
      "close": "14.96",
      "volume": "1991814"
    },
    {
      "date": "2023-01-19",
      "open": "14.74",
      "high": "14.90",
      "low": "14.37",
      "close": "14.46",
      "volume": "1099109"
    },
    {
      "date": "2023-01-20",
      "open": "14.72",
      "high": "15.025",
      "low": "14.52",
      "close": "15.00",
      "volume": "1334291"
    },
    {
      "date": "2023-01-23",
      "open": "15.33",
      "high": "16.23",
      "low": "14.95",
      "close": "15.67",
      "volume": "2596101"
    },
    {
      "date": "2023-01-24",
      "open": "15.65",
      "high": "17.53",
      "low": "15.53",
      "close": "17.08",
      "volume": "3196955"
    },
    {
      "date": "2023-01-25",
      "open": "16.83",
      "high": "17.50",
      "low": "16.42",
      "close": "17.46",
      "volume": "1925106"
    },
    {
      "date": "2023-01-26",
      "open": "17.65",
      "high": "17.65",
      "low": "16.71",
      "close": "17.49",
      "volume": "1645416"
    },
    {
      "date": "2023-01-27",
      "open": "17.50",
      "high": "17.51",
      "low": "17.03",
      "close": "17.31",
      "volume": "1744520"
    },
    {
      "date": "2023-01-30",
      "open": "16.93",
      "high": "17.16",
      "low": "16.31",
      "close": "16.92",
      "volume": "2254565"
    },
    {
      "date": "2023-01-31",
      "open": "16.88",
      "high": "17.54",
      "low": "16.81",
      "close": "17.33",
      "volume": "1986394"
    },
    {
      "date": "2023-02-01",
      "open": "17.32",
      "high": "18.17",
      "low": "16.69",
      "close": "17.94",
      "volume": "3442580"
    },
    {
      "date": "2023-02-02",
      "open": "18.17",
      "high": "18.7654",
      "low": "17.61",
      "close": "18.39",
      "volume": "2651981"
    },
    {
      "date": "2023-02-03",
      "open": "17.842",
      "high": "18.47",
      "low": "17.64",
      "close": "18.21",
      "volume": "1456798"
    },
    {
      "date": "2023-02-06",
      "open": "17.88",
      "high": "18.60",
      "low": "17.56",
      "close": "18.43",
      "volume": "1843996"
    },
    {
      "date": "2023-02-07",
      "open": "18.40",
      "high": "18.7762",
      "low": "17.70",
      "close": "18.73",
      "volume": "1595089"
    },
    {
      "date": "2023-02-08",
      "open": "18.69",
      "high": "18.90",
      "low": "17.94",
      "close": "18.34",
      "volume": "2493310"
    },
    {
      "date": "2023-02-09",
      "open": "18.45",
      "high": "18.88",
      "low": "18.18",
      "close": "18.39",
      "volume": "1439961"
    },
    {
      "date": "2023-02-10",
      "open": "18.20",
      "high": "18.72",
      "low": "18.04",
      "close": "18.625",
      "volume": "1150579"
    },
    {
      "date": "2023-02-13",
      "open": "18.75",
      "high": "19.3754",
      "low": "18.595",
      "close": "19.30",
      "volume": "1725844"
    },
    {
      "date": "2023-02-14",
      "open": "18.94",
      "high": "19.46",
      "low": "18.22",
      "close": "19.36",
      "volume": "4135320"
    },
    {
      "date": "2023-02-15",
      "open": "10.67",
      "high": "11.89",
      "low": "10.01",
      "close": "10.30",
      "volume": "24967520"
    },
    {
      "date": "2023-02-16",
      "open": "10.29",
      "high": "10.755",
      "low": "10.10",
      "close": "10.20",
      "volume": "5937019"
    },
    {
      "date": "2023-02-17",
      "open": "10.16",
      "high": "10.23",
      "low": "9.63",
      "close": "9.65",
      "volume": "4162969"
    },
    {
      "date": "2023-02-21",
      "open": "9.45",
      "high": "9.78",
      "low": "9.35",
      "close": "9.36",
      "volume": "3698480"
    },
    {
      "date": "2023-02-22",
      "open": "9.41",
      "high": "9.975",
      "low": "9.37",
      "close": "9.91",
      "volume": "2955624"
    },
    {
      "date": "2023-02-23",
      "open": "10.03",
      "high": "10.20",
      "low": "9.8515",
      "close": "10.12",
      "volume": "1937122"
    },
    {
      "date": "2023-02-24",
      "open": "9.90",
      "high": "10.53",
      "low": "9.81",
      "close": "10.51",
      "volume": "2223925"
    },
    {
      "date": "2023-02-27",
      "open": "10.50",
      "high": "10.62",
      "low": "10.06",
      "close": "10.34",
      "volume": "1999813"
    },
    {
      "date": "2023-02-28",
      "open": "10.35",
      "high": "10.75",
      "low": "10.26",
      "close": "10.61",
      "volume": "1980351"
    },
    {
      "date": "2023-03-01",
      "open": "10.67",
      "high": "10.92",
      "low": "10.4915",
      "close": "10.58",
      "volume": "1723088"
    },
    {
      "date": "2023-03-02",
      "open": "10.17",
      "high": "10.629",
      "low": "10.02",
      "close": "10.26",
      "volume": "1614378"
    },
    {
      "date": "2023-03-03",
      "open": "10.23",
      "high": "10.37",
      "low": "10.09",
      "close": "10.31",
      "volume": "1291194"
    },
    {
      "date": "2023-03-06",
      "open": "10.269",
      "high": "10.43",
      "low": "10.05",
      "close": "10.15",
      "volume": "1328307"
    },
    {
      "date": "2023-03-07",
      "open": "10.09",
      "high": "10.20",
      "low": "9.70",
      "close": "9.85",
      "volume": "2397747"
    },
    {
      "date": "2023-03-08",
      "open": "9.88",
      "high": "10.205",
      "low": "9.78",
      "close": "9.97",
      "volume": "1291853"
    },
    {
      "date": "2023-03-09",
      "open": "9.94",
      "high": "10.06",
      "low": "9.5701",
      "close": "9.60",
      "volume": "1544572"
    },
    {
      "date": "2023-03-10",
      "open": "9.61",
      "high": "9.70",
      "low": "8.93",
      "close": "9.00",
      "volume": "2112376"
    },
    {
      "date": "2023-03-13",
      "open": "8.88",
      "high": "9.29",
      "low": "8.81",
      "close": "8.92",
      "volume": "2696551"
    },
    {
      "date": "2023-03-14",
      "open": "9.04",
      "high": "9.27",
      "low": "8.42",
      "close": "8.56",
      "volume": "3469460"
    },
    {
      "date": "2023-03-15",
      "open": "8.47",
      "high": "8.49",
      "low": "8.15",
      "close": "8.25",
      "volume": "4300574"
    },
    {
      "date": "2023-03-16",
      "open": "8.19",
      "high": "8.40",
      "low": "8.15",
      "close": "8.23",
      "volume": "2358652"
    },
    {
      "date": "2023-03-17",
      "open": "8.275",
      "high": "8.285",
      "low": "7.8415",
      "close": "8.17",
      "volume": "5315942"
    },
    {
      "date": "2023-03-20",
      "open": "8.20",
      "high": "8.25",
      "low": "7.91",
      "close": "8.20",
      "volume": "2381233"
    },
    {
      "date": "2023-03-21",
      "open": "8.30",
      "high": "8.57",
      "low": "8.28",
      "close": "8.36",
      "volume": "1752309"
    },
    {
      "date": "2023-03-22",
      "open": "8.33",
      "high": "8.33",
      "low": "8.00",
      "close": "8.00",
      "volume": "1911963"
    },
    {
      "date": "2023-03-23",
      "open": "8.11",
      "high": "8.47",
      "low": "8.05",
      "close": "8.22",
      "volume": "1833522"
    },
    {
      "date": "2023-03-24",
      "open": "8.17",
      "high": "8.28",
      "low": "7.96",
      "close": "8.26",
      "volume": "1905010"
    },
    {
      "date": "2023-03-27",
      "open": "8.35",
      "high": "9.0689",
      "low": "8.29",
      "close": "8.90",
      "volume": "2458995"
    },
    {
      "date": "2023-03-28",
      "open": "8.83",
      "high": "8.95",
      "low": "8.69",
      "close": "8.88",
      "volume": "2047460"
    },
    {
      "date": "2023-03-29",
      "open": "8.98",
      "high": "9.155",
      "low": "8.785",
      "close": "9.07",
      "volume": "1540423"
    },
    {
      "date": "2023-03-30",
      "open": "9.16",
      "high": "9.37",
      "low": "9.03",
      "close": "9.20",
      "volume": "1095199"
    },
    {
      "date": "2023-03-31",
      "open": "9.26",
      "high": "9.45",
      "low": "9.085",
      "close": "9.42",
      "volume": "1734432"
    },
    {
      "date": "2023-04-03",
      "open": "9.42",
      "high": "9.42",
      "low": "9.06",
      "close": "9.30",
      "volume": "1283848"
    },
    {
      "date": "2023-04-04",
      "open": "9.33",
      "high": "9.33",
      "low": "9.03",
      "close": "9.08",
      "volume": "756546"
    },
    {
      "date": "2023-04-05",
      "open": "9.00",
      "high": "9.15",
      "low": "8.87",
      "close": "9.04",
      "volume": "1226469"
    },
    {
      "date": "2023-04-06",
      "open": "8.97",
      "high": "9.075",
      "low": "8.86",
      "close": "9.01",
      "volume": "992446"
    },
    {
      "date": "2023-04-10",
      "open": "8.95",
      "high": "9.165",
      "low": "8.92",
      "close": "9.15",
      "volume": "864171"
    },
    {
      "date": "2023-04-11",
      "open": "9.18",
      "high": "9.19",
      "low": "8.90",
      "close": "8.90",
      "volume": "832431"
    },
    {
      "date": "2023-04-12",
      "open": "9.02",
      "high": "9.03",
      "low": "8.56",
      "close": "8.57",
      "volume": "698652"
    },
    {
      "date": "2023-04-13",
      "open": "8.69",
      "high": "9.05",
      "low": "8.64",
      "close": "8.96",
      "volume": "960155"
    },
    {
      "date": "2023-04-14",
      "open": "8.95",
      "high": "9.02",
      "low": "8.695",
      "close": "8.89",
      "volume": "1054546"
    },
    {
      "date": "2023-04-17",
      "open": "8.86",
      "high": "9.06",
      "low": "8.775",
      "close": "9.03",
      "volume": "674074"
    },
    {
      "date": "2023-04-18",
      "open": "9.12",
      "high": "9.15",
      "low": "8.935",
      "close": "9.03",
      "volume": "1153641"
    },
    {
      "date": "2023-04-19",
      "open": "8.89",
      "high": "8.95",
      "low": "8.74",
      "close": "8.74",
      "volume": "756326"
    },
    {
      "date": "2023-04-20",
      "open": "8.60",
      "high": "8.80",
      "low": "8.48",
      "close": "8.62",
      "volume": "663218"
    },
    {
      "date": "2023-04-21",
      "open": "8.57",
      "high": "8.605",
      "low": "8.38",
      "close": "8.58",
      "volume": "812789"
    },
    {
      "date": "2023-04-24",
      "open": "8.56",
      "high": "8.58",
      "low": "8.31",
      "close": "8.42",
      "volume": "1229418"
    },
    {
      "date": "2023-04-25",
      "open": "8.33",
      "high": "8.33",
      "low": "7.72",
      "close": "7.72",
      "volume": "1249465"
    },
    {
      "date": "2023-04-26",
      "open": "7.82",
      "high": "8.46",
      "low": "7.82",
      "close": "8.28",
      "volume": "1591023"
    },
    {
      "date": "2023-04-27",
      "open": "8.28",
      "high": "8.465",
      "low": "7.915",
      "close": "8.36",
      "volume": "1845091"
    },
    {
      "date": "2023-04-28",
      "open": "8.33",
      "high": "8.415",
      "low": "8.04",
      "close": "8.11",
      "volume": "1338894"
    },
    {
      "date": "2023-05-01",
      "open": "8.12",
      "high": "8.265",
      "low": "8.04",
      "close": "8.14",
      "volume": "1278299"
    },
    {
      "date": "2023-05-02",
      "open": "8.13",
      "high": "8.1564",
      "low": "7.73",
      "close": "7.75",
      "volume": "1376815"
    },
    {
      "date": "2023-05-03",
      "open": "7.77",
      "high": "7.81",
      "low": "7.445",
      "close": "7.48",
      "volume": "1619759"
    },
    {
      "date": "2023-05-04",
      "open": "7.45",
      "high": "7.45",
      "low": "7.195",
      "close": "7.35",
      "volume": "1662483"
    },
    {
      "date": "2023-05-05",
      "open": "7.49",
      "high": "7.70",
      "low": "7.46",
      "close": "7.63",
      "volume": "1118746"
    },
    {
      "date": "2023-05-08",
      "open": "7.70",
      "high": "7.70",
      "low": "7.44",
      "close": "7.58",
      "volume": "1011756"
    },
    {
      "date": "2023-05-09",
      "open": "7.48",
      "high": "7.63",
      "low": "7.44",
      "close": "7.58",
      "volume": "1197140"
    },
    {
      "date": "2023-05-10",
      "open": "7.74",
      "high": "7.935",
      "low": "7.655",
      "close": "7.88",
      "volume": "706081"
    },
    {
      "date": "2023-05-11",
      "open": "7.82",
      "high": "7.985",
      "low": "7.69",
      "close": "7.94",
      "volume": "670686"
    },
    {
      "date": "2023-05-12",
      "open": "7.95",
      "high": "8.06",
      "low": "7.815",
      "close": "7.91",
      "volume": "537379"
    },
    {
      "date": "2023-05-15",
      "open": "7.99",
      "high": "8.64",
      "low": "7.96",
      "close": "8.61",
      "volume": "1463071"
    },
    {
      "date": "2023-05-16",
      "open": "8.55",
      "high": "9.075",
      "low": "8.55",
      "close": "8.94",
      "volume": "1487282"
    },
    {
      "date": "2023-05-17",
      "open": "9.02",
      "high": "10.005",
      "low": "8.96",
      "close": "9.86",
      "volume": "2522426"
    },
    {
      "date": "2023-05-18",
      "open": "9.86",
      "high": "10.365",
      "low": "9.84",
      "close": "10.19",
      "volume": "2104488"
    },
    {
      "date": "2023-05-19",
      "open": "10.21",
      "high": "10.28",
      "low": "10.00",
      "close": "10.20",
      "volume": "1674574"
    },
    {
      "date": "2023-05-22",
      "open": "10.14",
      "high": "10.88",
      "low": "10.1179",
      "close": "10.77",
      "volume": "2390847"
    },
    {
      "date": "2023-05-23",
      "open": "10.72",
      "high": "11.09",
      "low": "10.72",
      "close": "11.03",
      "volume": "1743178"
    },
    {
      "date": "2023-05-24",
      "open": "10.83",
      "high": "10.95",
      "low": "10.65",
      "close": "10.93",
      "volume": "1471750"
    },
    {
      "date": "2023-05-25",
      "open": "12.02",
      "high": "12.87",
      "low": "11.14",
      "close": "11.98",
      "volume": "3979902"
    },
    {
      "date": "2023-05-26",
      "open": "12.08",
      "high": "13.90",
      "low": "12.0699",
      "close": "13.72",
      "volume": "3997827"
    },
    {
      "date": "2023-05-30",
      "open": "14.925",
      "high": "15.10",
      "low": "13.18",
      "close": "13.68",
      "volume": "5350061"
    },
    {
      "date": "2023-05-31",
      "open": "13.42",
      "high": "13.75",
      "low": "13.06",
      "close": "13.42",
      "volume": "6117818"
    },
    {
      "date": "2023-06-01",
      "open": "14.38",
      "high": "17.145",
      "low": "13.73",
      "close": "16.54",
      "volume": "9343126"
    },
    {
      "date": "2023-06-02",
      "open": "16.72",
      "high": "17.06",
      "low": "15.74",
      "close": "16.46",
      "volume": "4105317"
    },
    {
      "date": "2023-06-05",
      "open": "16.34",
      "high": "16.52",
      "low": "14.93",
      "close": "15.98",
      "volume": "3409790"
    },
    {
      "date": "2023-06-06",
      "open": "15.87",
      "high": "16.17",
      "low": "15.53",
      "close": "15.76",
      "volume": "2209193"
    },
    {
      "date": "2023-06-07",
      "open": "15.92",
      "high": "16.65",
      "low": "15.73",
      "close": "16.09",
      "volume": "2956534"
    },
    {
      "date": "2023-06-08",
      "open": "16.11",
      "high": "16.21",
      "low": "15.39",
      "close": "16.06",
      "volume": "2507568"
    },
    {
      "date": "2023-06-09",
      "open": "16.29",
      "high": "16.87",
      "low": "15.94",
      "close": "16.48",
      "volume": "2565291"
    },
    {
      "date": "2023-06-12",
      "open": "16.52",
      "high": "17.42",
      "low": "16.2695",
      "close": "17.07",
      "volume": "2831595"
    },
    {
      "date": "2023-06-13",
      "open": "17.36",
      "high": "17.845",
      "low": "17.35",
      "close": "17.50",
      "volume": "4445191"
    },
    {
      "date": "2023-06-14",
      "open": "17.35",
      "high": "17.76",
      "low": "17.04",
      "close": "17.70",
      "volume": "2879270"
    },
    {
      "date": "2023-06-15",
      "open": "17.51",
      "high": "17.89",
      "low": "17.332",
      "close": "17.72",
      "volume": "2301795"
    },
    {
      "date": "2023-06-16",
      "open": "18.00",
      "high": "18.24",
      "low": "17.68",
      "close": "18.03",
      "volume": "5136425"
    },
    {
      "date": "2023-06-20",
      "open": "18.03",
      "high": "19.07",
      "low": "18.03",
      "close": "18.52",
      "volume": "3525447"
    },
    {
      "date": "2023-06-21",
      "open": "18.34",
      "high": "18.61",
      "low": "17.60",
      "close": "17.84",
      "volume": "2731048"
    },
    {
      "date": "2023-06-22",
      "open": "17.84",
      "high": "18.34",
      "low": "17.57",
      "close": "18.01",
      "volume": "1709302"
    },
    {
      "date": "2023-06-23",
      "open": "17.60",
      "high": "17.635",
      "low": "17.16",
      "close": "17.44",
      "volume": "2744153"
    },
    {
      "date": "2023-06-26",
      "open": "17.54",
      "high": "17.94",
      "low": "17.00",
      "close": "17.14",
      "volume": "1851716"
    },
    {
      "date": "2023-06-27",
      "open": "17.25",
      "high": "17.88",
      "low": "16.86",
      "close": "17.86",
      "volume": "1849947"
    },
    {
      "date": "2023-06-28",
      "open": "17.46",
      "high": "18.05",
      "low": "17.29",
      "close": "17.60",
      "volume": "1942450"
    },
    {
      "date": "2023-06-29",
      "open": "17.63",
      "high": "17.87",
      "low": "17.39",
      "close": "17.55",
      "volume": "1572388"
    },
    {
      "date": "2023-06-30",
      "open": "17.85",
      "high": "17.98",
      "low": "17.34",
      "close": "17.34",
      "volume": "1198617"
    },
    {
      "date": "2023-07-03",
      "open": "17.14",
      "high": "17.39",
      "low": "16.675",
      "close": "16.91",
      "volume": "1222738"
    },
    {
      "date": "2023-07-05",
      "open": "16.82",
      "high": "17.14",
      "low": "16.395",
      "close": "16.44",
      "volume": "3247923"
    },
    {
      "date": "2023-07-06",
      "open": "16.08",
      "high": "16.35",
      "low": "15.76",
      "close": "16.07",
      "volume": "2293213"
    },
    {
      "date": "2023-07-07",
      "open": "16.12",
      "high": "16.595",
      "low": "16.00",
      "close": "16.40",
      "volume": "1742889"
    },
    {
      "date": "2023-07-10",
      "open": "16.40",
      "high": "16.735",
      "low": "16.265",
      "close": "16.45",
      "volume": "1222783"
    },
    {
      "date": "2023-07-11",
      "open": "16.28",
      "high": "16.71",
      "low": "16.265",
      "close": "16.70",
      "volume": "1423319"
    },
    {
      "date": "2023-07-12",
      "open": "17.10",
      "high": "17.23",
      "low": "16.735",
      "close": "16.88",
      "volume": "1490842"
    },
    {
      "date": "2023-07-13",
      "open": "17.00",
      "high": "17.665",
      "low": "17.00",
      "close": "17.15",
      "volume": "2491226"
    },
    {
      "date": "2023-07-14",
      "open": "17.11",
      "high": "17.27",
      "low": "16.60",
      "close": "16.90",
      "volume": "2136274"
    },
    {
      "date": "2023-07-17",
      "open": "16.90",
      "high": "17.31",
      "low": "16.685",
      "close": "16.79",
      "volume": "1735130"
    },
    {
      "date": "2023-07-18",
      "open": "16.79",
      "high": "16.81",
      "low": "15.605",
      "close": "16.36",
      "volume": "1829545"
    },
    {
      "date": "2023-07-19",
      "open": "16.45",
      "high": "16.45",
      "low": "15.975",
      "close": "16.10",
      "volume": "2212428"
    },
    {
      "date": "2023-07-20",
      "open": "16.04",
      "high": "16.04",
      "low": "15.435",
      "close": "15.76",
      "volume": "1534516"
    },
    {
      "date": "2023-07-21",
      "open": "16.01",
      "high": "16.68",
      "low": "15.77",
      "close": "16.32",
      "volume": "2747227"
    },
    {
      "date": "2023-07-24",
      "open": "16.21",
      "high": "16.41",
      "low": "15.965",
      "close": "16.37",
      "volume": "1707829"
    },
    {
      "date": "2023-07-25",
      "open": "16.52",
      "high": "17.035",
      "low": "16.34",
      "close": "16.80",
      "volume": "1244583"
    },
    {
      "date": "2023-07-26",
      "open": "16.76",
      "high": "17.27",
      "low": "16.42",
      "close": "16.72",
      "volume": "1682515"
    },
    {
      "date": "2023-07-27",
      "open": "17.11",
      "high": "17.65",
      "low": "16.76",
      "close": "16.97",
      "volume": "2116105"
    },
    {
      "date": "2023-07-28",
      "open": "17.13",
      "high": "17.28",
      "low": "16.88",
      "close": "16.90",
      "volume": "1108250"
    },
    {
      "date": "2023-07-31",
      "open": "16.90",
      "high": "17.06",
      "low": "16.68",
      "close": "16.97",
      "volume": "1190933"
    },
    {
      "date": "2023-08-01",
      "open": "16.91",
      "high": "17.015",
      "low": "16.555",
      "close": "16.82",
      "volume": "1256247"
    },
    {
      "date": "2023-08-02",
      "open": "16.55",
      "high": "16.55",
      "low": "15.67",
      "close": "15.86",
      "volume": "1243840"
    },
    {
      "date": "2023-08-03",
      "open": "15.70",
      "high": "16.10",
      "low": "15.6022",
      "close": "16.02",
      "volume": "1403585"
    },
    {
      "date": "2023-08-04",
      "open": "16.06",
      "high": "16.68",
      "low": "15.90",
      "close": "16.45",
      "volume": "1285338"
    },
    {
      "date": "2023-08-07",
      "open": "16.26",
      "high": "16.60",
      "low": "15.845",
      "close": "16.41",
      "volume": "2239920"
    },
    {
      "date": "2023-08-08",
      "open": "16.00",
      "high": "16.00",
      "low": "15.00",
      "close": "15.45",
      "volume": "2445205"
    },
    {
      "date": "2023-08-09",
      "open": "15.44",
      "high": "15.45",
      "low": "14.69",
      "close": "14.75",
      "volume": "2863019"
    },
    {
      "date": "2023-08-10",
      "open": "14.81",
      "high": "15.04",
      "low": "14.445",
      "close": "14.54",
      "volume": "3015508"
    },
    {
      "date": "2023-08-11",
      "open": "14.41",
      "high": "14.63",
      "low": "14.00",
      "close": "14.33",
      "volume": "7780894"
    },
    {
      "date": "2023-08-14",
      "open": "14.33",
      "high": "14.87",
      "low": "14.21",
      "close": "14.85",
      "volume": "1616028"
    },
    {
      "date": "2023-08-15",
      "open": "14.73",
      "high": "15.035",
      "low": "14.465",
      "close": "14.88",
      "volume": "1605790"
    },
    {
      "date": "2023-08-16",
      "open": "14.88",
      "high": "14.89",
      "low": "14.145",
      "close": "14.32",
      "volume": "2053885"
    },
    {
      "date": "2023-08-17",
      "open": "14.36",
      "high": "14.36",
      "low": "13.795",
      "close": "13.89",
      "volume": "1410690"
    },
    {
      "date": "2023-08-18",
      "open": "13.56",
      "high": "14.10",
      "low": "13.53",
      "close": "14.02",
      "volume": "1489788"
    },
    {
      "date": "2023-08-21",
      "open": "14.04",
      "high": "14.91",
      "low": "13.94",
      "close": "14.85",
      "volume": "1816846"
    },
    {
      "date": "2023-08-22",
      "open": "15.11",
      "high": "15.51",
      "low": "14.792",
      "close": "14.88",
      "volume": "1789367"
    },
    {
      "date": "2023-08-23",
      "open": "14.89",
      "high": "16.248",
      "low": "14.67",
      "close": "16.07",
      "volume": "2357908"
    },
    {
      "date": "2023-08-24",
      "open": "16.29",
      "high": "16.34",
      "low": "14.835",
      "close": "14.88",
      "volume": "3906273"
    },
    {
      "date": "2023-08-25",
      "open": "14.60",
      "high": "16.03",
      "low": "13.91",
      "close": "15.65",
      "volume": "4621946"
    },
    {
      "date": "2023-08-28",
      "open": "15.87",
      "high": "16.155",
      "low": "15.45",
      "close": "15.51",
      "volume": "2613302"
    },
    {
      "date": "2023-08-29",
      "open": "15.48",
      "high": "16.195",
      "low": "15.47",
      "close": "15.83",
      "volume": "1892888"
    },
    {
      "date": "2023-08-30",
      "open": "15.79",
      "high": "16.30",
      "low": "15.59",
      "close": "16.22",
      "volume": "1597950"
    },
    {
      "date": "2023-08-31",
      "open": "16.22",
      "high": "16.60",
      "low": "16.22",
      "close": "16.46",
      "volume": "2168747"
    },
    {
      "date": "2023-09-01",
      "open": "16.55",
      "high": "16.89",
      "low": "16.44",
      "close": "16.81",
      "volume": "1558059"
    },
    {
      "date": "2023-09-05",
      "open": "16.77",
      "high": "17.099",
      "low": "16.63",
      "close": "17.05",
      "volume": "1665934"
    },
    {
      "date": "2023-09-06",
      "open": "17.05",
      "high": "17.18",
      "low": "16.74",
      "close": "17.02",
      "volume": "1331487"
    },
    {
      "date": "2023-09-07",
      "open": "16.50",
      "high": "16.63",
      "low": "16.16",
      "close": "16.59",
      "volume": "1062256"
    },
    {
      "date": "2023-09-08",
      "open": "16.54",
      "high": "16.64",
      "low": "15.81",
      "close": "15.84",
      "volume": "1177823"
    },
    {
      "date": "2023-09-11",
      "open": "16.02",
      "high": "16.10",
      "low": "15.14",
      "close": "15.63",
      "volume": "1532387"
    },
    {
      "date": "2023-09-12",
      "open": "15.57",
      "high": "16.14",
      "low": "15.46",
      "close": "15.65",
      "volume": "1008435"
    },
    {
      "date": "2023-09-13",
      "open": "15.58",
      "high": "15.60",
      "low": "14.885",
      "close": "15.07",
      "volume": "1609172"
    },
    {
      "date": "2023-09-14",
      "open": "15.17",
      "high": "15.41",
      "low": "15.09",
      "close": "15.36",
      "volume": "1428622"
    },
    {
      "date": "2023-09-15",
      "open": "15.31",
      "high": "15.37",
      "low": "14.63",
      "close": "14.96",
      "volume": "3356439"
    },
    {
      "date": "2023-09-18",
      "open": "14.77",
      "high": "15.21",
      "low": "14.70",
      "close": "15.03",
      "volume": "1728880"
    },
    {
      "date": "2023-09-19",
      "open": "15.01",
      "high": "15.17",
      "low": "14.81",
      "close": "15.13",
      "volume": "1342427"
    },
    {
      "date": "2023-09-20",
      "open": "15.25",
      "high": "15.28",
      "low": "14.77",
      "close": "14.79",
      "volume": "1058337"
    },
    {
      "date": "2023-09-21",
      "open": "14.51",
      "high": "14.73",
      "low": "14.40",
      "close": "14.48",
      "volume": "1122943"
    },
    {
      "date": "2023-09-22",
      "open": "14.63",
      "high": "15.02",
      "low": "14.495",
      "close": "14.87",
      "volume": "812118"
    },
    {
      "date": "2023-09-25",
      "open": "14.80",
      "high": "15.01",
      "low": "14.70",
      "close": "14.88",
      "volume": "945238"
    },
    {
      "date": "2023-09-26",
      "open": "14.74",
      "high": "14.75",
      "low": "14.56",
      "close": "14.65",
      "volume": "685396"
    },
    {
      "date": "2023-09-27",
      "open": "14.80",
      "high": "15.14",
      "low": "14.76",
      "close": "15.10",
      "volume": "1033336"
    },
    {
      "date": "2023-09-28",
      "open": "15.00",
      "high": "15.26",
      "low": "14.84",
      "close": "15.02",
      "volume": "1481689"
    },
    {
      "date": "2023-09-29",
      "open": "15.20",
      "high": "15.305",
      "low": "15.11",
      "close": "15.25",
      "volume": "970318"
    },
    {
      "date": "2023-10-02",
      "open": "15.395",
      "high": "16.285",
      "low": "15.27",
      "close": "15.94",
      "volume": "2273262"
    },
    {
      "date": "2023-10-03",
      "open": "15.69",
      "high": "15.89",
      "low": "15.44",
      "close": "15.60",
      "volume": "1201110"
    },
    {
      "date": "2023-10-04",
      "open": "15.65",
      "high": "16.13",
      "low": "15.505",
      "close": "16.04",
      "volume": "1777285"
    },
    {
      "date": "2023-10-05",
      "open": "15.98",
      "high": "16.515",
      "low": "15.84",
      "close": "16.46",
      "volume": "1440069"
    },
    {
      "date": "2023-10-06",
      "open": "16.35",
      "high": "17.36",
      "low": "16.35",
      "close": "17.25",
      "volume": "2805726"
    },
    {
      "date": "2023-10-09",
      "open": "17.08",
      "high": "17.17",
      "low": "16.235",
      "close": "16.64",
      "volume": "1562069"
    },
    {
      "date": "2023-10-10",
      "open": "16.75",
      "high": "16.88",
      "low": "15.88",
      "close": "16.19",
      "volume": "1443703"
    },
    {
      "date": "2023-10-11",
      "open": "16.24",
      "high": "16.38",
      "low": "15.77",
      "close": "16.09",
      "volume": "1114540"
    },
    {
      "date": "2023-10-12",
      "open": "16.18",
      "high": "16.18",
      "low": "15.09",
      "close": "15.52",
      "volume": "1137122"
    },
    {
      "date": "2023-10-13",
      "open": "15.55",
      "high": "15.865",
      "low": "15.32",
      "close": "15.56",
      "volume": "1231050"
    },
    {
      "date": "2023-10-16",
      "open": "15.54",
      "high": "15.91",
      "low": "15.41",
      "close": "15.72",
      "volume": "899594"
    },
    {
      "date": "2023-10-17",
      "open": "15.40",
      "high": "15.835",
      "low": "14.93",
      "close": "15.32",
      "volume": "1104294"
    },
    {
      "date": "2023-10-18",
      "open": "15.11",
      "high": "15.177",
      "low": "14.47",
      "close": "14.66",
      "volume": "1297175"
    },
    {
      "date": "2023-10-19",
      "open": "14.74",
      "high": "15.10",
      "low": "14.57",
      "close": "14.61",
      "volume": "965686"
    },
    {
      "date": "2023-10-20",
      "open": "14.58",
      "high": "14.60",
      "low": "14.1099",
      "close": "14.29",
      "volume": "1062855"
    },
    {
      "date": "2023-10-23",
      "open": "14.20",
      "high": "14.71",
      "low": "13.91",
      "close": "14.55",
      "volume": "1177608"
    },
    {
      "date": "2023-10-24",
      "open": "14.68",
      "high": "14.77",
      "low": "13.735",
      "close": "14.555",
      "volume": "1536224"
    },
    {
      "date": "2023-10-25",
      "open": "14.94",
      "high": "14.96",
      "low": "13.97",
      "close": "14.23",
      "volume": "1498011"
    },
    {
      "date": "2023-10-26",
      "open": "14.19",
      "high": "14.44",
      "low": "13.65",
      "close": "13.71",
      "volume": "1241543"
    },
    {
      "date": "2023-10-27",
      "open": "13.86",
      "high": "14.07",
      "low": "13.62",
      "close": "13.91",
      "volume": "1058313"
    },
    {
      "date": "2023-10-30",
      "open": "14.00",
      "high": "14.00",
      "low": "13.38",
      "close": "13.60",
      "volume": "1082327"
    },
    {
      "date": "2023-10-31",
      "open": "13.57",
      "high": "14.24",
      "low": "13.53",
      "close": "14.22",
      "volume": "1105974"
    },
    {
      "date": "2023-11-01",
      "open": "14.24",
      "high": "14.805",
      "low": "14.24",
      "close": "14.52",
      "volume": "2215361"
    },
    {
      "date": "2023-11-02",
      "open": "15.01",
      "high": "15.09",
      "low": "14.01",
      "close": "14.33",
      "volume": "1697765"
    },
    {
      "date": "2023-11-03",
      "open": "14.48",
      "high": "15.08",
      "low": "14.36",
      "close": "14.85",
      "volume": "1536647"
    },
    {
      "date": "2023-11-06",
      "open": "14.84",
      "high": "15.01",
      "low": "14.56",
      "close": "14.81",
      "volume": "1100762"
    },
    {
      "date": "2023-11-07",
      "open": "14.82",
      "high": "15.35",
      "low": "14.73",
      "close": "15.30",
      "volume": "990245"
    },
    {
      "date": "2023-11-08",
      "open": "15.31",
      "high": "15.385",
      "low": "14.94",
      "close": "15.14",
      "volume": "932112"
    },
    {
      "date": "2023-11-09",
      "open": "15.25",
      "high": "15.46",
      "low": "14.985",
      "close": "15.05",
      "volume": "818714"
    },
    {
      "date": "2023-11-10",
      "open": "15.18",
      "high": "16.235",
      "low": "15.14",
      "close": "16.05",
      "volume": "1806149"
    },
    {
      "date": "2023-11-13",
      "open": "15.90",
      "high": "16.585",
      "low": "15.54",
      "close": "16.35",
      "volume": "1557835"
    },
    {
      "date": "2023-11-14",
      "open": "16.71",
      "high": "17.28",
      "low": "16.325",
      "close": "17.20",
      "volume": "1839303"
    },
    {
      "date": "2023-11-15",
      "open": "17.32",
      "high": "17.50",
      "low": "16.98",
      "close": "17.41",
      "volume": "1433423"
    },
    {
      "date": "2023-11-16",
      "open": "17.32",
      "high": "17.89",
      "low": "17.04",
      "close": "17.69",
      "volume": "1832799"
    },
    {
      "date": "2023-11-17",
      "open": "17.68",
      "high": "17.79",
      "low": "17.17",
      "close": "17.57",
      "volume": "1295002"
    },
    {
      "date": "2023-11-20",
      "open": "17.70",
      "high": "18.28",
      "low": "17.65",
      "close": "18.19",
      "volume": "2147966"
    },
    {
      "date": "2023-11-21",
      "open": "17.93",
      "high": "18.25",
      "low": "17.855",
      "close": "18.07",
      "volume": "1281930"
    },
    {
      "date": "2023-11-22",
      "open": "18.30",
      "high": "18.88",
      "low": "18.03",
      "close": "18.79",
      "volume": "2174610"
    },
    {
      "date": "2023-11-24",
      "open": "18.71",
      "high": "18.97",
      "low": "18.5818",
      "close": "18.84",
      "volume": "785854"
    },
    {
      "date": "2023-11-27",
      "open": "18.90",
      "high": "19.36",
      "low": "18.66",
      "close": "19.33",
      "volume": "4061348"
    },
    {
      "date": "2023-11-28",
      "open": "19.22",
      "high": "19.29",
      "low": "18.175",
      "close": "18.53",
      "volume": "2601133"
    },
    {
      "date": "2023-11-29",
      "open": "18.94",
      "high": "19.42",
      "low": "18.80",
      "close": "19.25",
      "volume": "3167437"
    },
    {
      "date": "2023-11-30",
      "open": "18.46",
      "high": "19.28",
      "low": "17.45",
      "close": "17.91",
      "volume": "5141433"
    },
    {
      "date": "2023-12-01",
      "open": "17.96",
      "high": "19.255",
      "low": "17.59",
      "close": "19.07",
      "volume": "3643271"
    },
    {
      "date": "2023-12-04",
      "open": "18.77",
      "high": "19.30",
      "low": "17.82",
      "close": "19.19",
      "volume": "2849864"
    },
    {
      "date": "2023-12-05",
      "open": "18.93",
      "high": "18.96",
      "low": "17.38",
      "close": "18.70",
      "volume": "1567418"
    },
    {
      "date": "2023-12-06",
      "open": "18.35",
      "high": "18.58",
      "low": "17.44",
      "close": "17.64",
      "volume": "8413704"
    },
    {
      "date": "2023-12-07",
      "open": "17.79",
      "high": "17.87",
      "low": "17.35",
      "close": "17.83",
      "volume": "2236782"
    },
    {
      "date": "2023-12-08",
      "open": "17.77",
      "high": "18.38",
      "low": "17.70",
      "close": "18.21",
      "volume": "1885127"
    },
    {
      "date": "2023-12-11",
      "open": "18.24",
      "high": "18.27",
      "low": "17.80",
      "close": "18.26",
      "volume": "2404068"
    },
    {
      "date": "2023-12-12",
      "open": "18.26",
      "high": "18.59",
      "low": "18.03",
      "close": "18.59",
      "volume": "2200321"
    },
    {
      "date": "2023-12-13",
      "open": "18.37",
      "high": "18.93",
      "low": "18.32",
      "close": "18.57",
      "volume": "2448305"
    },
    {
      "date": "2023-12-14",
      "open": "18.73",
      "high": "19.175",
      "low": "18.685",
      "close": "19.11",
      "volume": "2453723"
    },
    {
      "date": "2023-12-15",
      "open": "19.30",
      "high": "19.605",
      "low": "18.99",
      "close": "19.40",
      "volume": "4800255"
    },
    {
      "date": "2023-12-18",
      "open": "19.39",
      "high": "19.50",
      "low": "18.875",
      "close": "19.28",
      "volume": "2062698"
    },
    {
      "date": "2023-12-19",
      "open": "19.50",
      "high": "19.56",
      "low": "19.085",
      "close": "19.40",
      "volume": "1697466"
    },
    {
      "date": "2023-12-20",
      "open": "19.24",
      "high": "19.995",
      "low": "18.945",
      "close": "18.99",
      "volume": "2322122"
    },
    {
      "date": "2023-12-21",
      "open": "19.38",
      "high": "19.575",
      "low": "18.98",
      "close": "19.51",
      "volume": "1249481"
    },
    {
      "date": "2023-12-22",
      "open": "19.60",
      "high": "19.90",
      "low": "19.30",
      "close": "19.81",
      "volume": "2073399"
    },
    {
      "date": "2023-12-26",
      "open": "19.88",
      "high": "19.98",
      "low": "19.76",
      "close": "19.83",
      "volume": "1233635"
    },
    {
      "date": "2023-12-27",
      "open": "19.78",
      "high": "19.96",
      "low": "19.695",
      "close": "19.84",
      "volume": "798972"
    },
    {
      "date": "2023-12-28",
      "open": "19.85",
      "high": "20.77",
      "low": "19.80",
      "close": "19.88",
      "volume": "2136545"
    },
    {
      "date": "2023-12-29",
      "open": "19.87",
      "high": "19.87",
      "low": "19.35",
      "close": "19.47",
      "volume": "1532701"
    },
    {
      "date": "2024-01-02",
      "open": "19.03",
      "high": "19.03",
      "low": "18.18",
      "close": "18.38",
      "volume": "1888652"
    },
    {
      "date": "2024-01-03",
      "open": "18.14",
      "high": "18.31",
      "low": "17.905",
      "close": "18.09",
      "volume": "1365453"
    },
    {
      "date": "2024-01-04",
      "open": "18.02",
      "high": "18.35",
      "low": "17.77",
      "close": "17.94",
      "volume": "1396525"
    },
    {
      "date": "2024-01-05",
      "open": "18.00",
      "high": "18.19",
      "low": "17.435",
      "close": "17.53",
      "volume": "1301889"
    },
    {
      "date": "2024-01-08",
      "open": "17.53",
      "high": "19.11",
      "low": "17.36",
      "close": "18.85",
      "volume": "2296229"
    },
    {
      "date": "2024-01-09",
      "open": "18.61",
      "high": "20.13",
      "low": "18.57",
      "close": "19.95",
      "volume": "2382645"
    },
    {
      "date": "2024-01-10",
      "open": "20.00",
      "high": "20.05",
      "low": "19.50",
      "close": "19.74",
      "volume": "1067852"
    },
    {
      "date": "2024-01-11",
      "open": "19.60",
      "high": "20.03",
      "low": "19.31",
      "close": "19.80",
      "volume": "5504801"
    },
    {
      "date": "2024-01-12",
      "open": "19.83",
      "high": "19.83",
      "low": "18.89",
      "close": "18.90",
      "volume": "2015151"
    },
    {
      "date": "2024-01-16",
      "open": "18.87",
      "high": "19.85",
      "low": "18.57",
      "close": "18.99",
      "volume": "2547572"
    },
    {
      "date": "2024-01-17",
      "open": "18.77",
      "high": "18.88",
      "low": "17.97",
      "close": "18.75",
      "volume": "980042"
    },
    {
      "date": "2024-01-18",
      "open": "19.36",
      "high": "19.4119",
      "low": "18.74",
      "close": "19.19",
      "volume": "2027215"
    },
    {
      "date": "2024-01-19",
      "open": "19.50",
      "high": "20.84",
      "low": "19.15",
      "close": "20.78",
      "volume": "3959003"
    },
    {
      "date": "2024-01-22",
      "open": "21.033",
      "high": "22.07",
      "low": "20.85",
      "close": "21.99",
      "volume": "4141130"
    },
    {
      "date": "2024-01-23",
      "open": "22.09",
      "high": "22.49",
      "low": "21.68",
      "close": "21.70",
      "volume": "2172398"
    },
    {
      "date": "2024-01-24",
      "open": "21.98",
      "high": "22.14",
      "low": "21.51",
      "close": "21.75",
      "volume": "1947972"
    },
    {
      "date": "2024-01-25",
      "open": "22.10",
      "high": "22.17",
      "low": "21.32",
      "close": "21.54",
      "volume": "1367775"
    },
    {
      "date": "2024-01-26",
      "open": "21.30",
      "high": "21.45",
      "low": "20.685",
      "close": "20.84",
      "volume": "3311805"
    },
    {
      "date": "2024-01-29",
      "open": "20.88",
      "high": "21.22",
      "low": "20.80",
      "close": "21.15",
      "volume": "1669451"
    },
    {
      "date": "2024-01-30",
      "open": "21.04",
      "high": "21.189",
      "low": "20.74",
      "close": "20.98",
      "volume": "1873612"
    },
    {
      "date": "2024-01-31",
      "open": "20.75",
      "high": "20.96",
      "low": "20.21",
      "close": "20.51",
      "volume": "1653576"
    },
    {
      "date": "2024-02-01",
      "open": "20.61",
      "high": "20.69",
      "low": "20.10",
      "close": "20.56",
      "volume": "1452153"
    },
    {
      "date": "2024-02-02",
      "open": "20.40",
      "high": "22.00",
      "low": "20.28",
      "close": "21.85",
      "volume": "3073677"
    },
    {
      "date": "2024-02-05",
      "open": "22.10",
      "high": "22.11",
      "low": "20.90",
      "close": "21.31",
      "volume": "2016250"
    },
    {
      "date": "2024-02-06",
      "open": "21.39",
      "high": "21.48",
      "low": "20.38",
      "close": "20.60",
      "volume": "2426945"
    },
    {
      "date": "2024-02-07",
      "open": "20.84",
      "high": "21.15",
      "low": "20.23",
      "close": "20.98",
      "volume": "1571590"
    },
    {
      "date": "2024-02-08",
      "open": "21.15",
      "high": "21.75",
      "low": "20.95",
      "close": "21.24",
      "volume": "1891834"
    },
    {
      "date": "2024-02-09",
      "open": "21.37",
      "high": "22.70",
      "low": "21.06",
      "close": "22.55",
      "volume": "3940413"
    },
    {
      "date": "2024-02-12",
      "open": "22.90",
      "high": "22.99",
      "low": "22.25",
      "close": "22.47",
      "volume": "2676737"
    },
    {
      "date": "2024-02-13",
      "open": "21.97",
      "high": "22.50",
      "low": "21.53",
      "close": "22.10",
      "volume": "2949388"
    },
    {
      "date": "2024-02-14",
      "open": "22.50",
      "high": "23.1786",
      "low": "22.06",
      "close": "22.47",
      "volume": "2117801"
    },
    {
      "date": "2024-02-15",
      "open": "22.64",
      "high": "22.64",
      "low": "22.08",
      "close": "22.51",
      "volume": "1042146"
    },
    {
      "date": "2024-02-16",
      "open": "22.62",
      "high": "22.76",
      "low": "22.14",
      "close": "22.30",
      "volume": "2251725"
    },
    {
      "date": "2024-02-20",
      "open": "21.92",
      "high": "22.00",
      "low": "20.725",
      "close": "21.41",
      "volume": "2016011"
    },
    {
      "date": "2024-02-21",
      "open": "21.10",
      "high": "22.025",
      "low": "20.72",
      "close": "21.97",
      "volume": "2388868"
    },
    {
      "date": "2024-02-22",
      "open": "22.86",
      "high": "23.60",
      "low": "22.70",
      "close": "23.27",
      "volume": "2775584"
    },
    {
      "date": "2024-02-23",
      "open": "23.39",
      "high": "23.39",
      "low": "22.145",
      "close": "22.60",
      "volume": "1936899"
    },
    {
      "date": "2024-02-26",
      "open": "22.68",
      "high": "22.85",
      "low": "21.93",
      "close": "22.31",
      "volume": "2644452"
    },
    {
      "date": "2024-02-27",
      "open": "22.33",
      "high": "22.69",
      "low": "21.94",
      "close": "22.02",
      "volume": "3690186"
    },
    {
      "date": "2024-02-28",
      "open": "23.90",
      "high": "23.90",
      "low": "22.05",
      "close": "22.17",
      "volume": "5372235"
    },
    {
      "date": "2024-02-29",
      "open": "22.52",
      "high": "22.69",
      "low": "21.06",
      "close": "21.54",
      "volume": "3467849"
    },
    {
      "date": "2024-03-01",
      "open": "21.60",
      "high": "22.995",
      "low": "21.43",
      "close": "22.47",
      "volume": "2292393"
    },
    {
      "date": "2024-03-04",
      "open": "22.94",
      "high": "22.94",
      "low": "21.31",
      "close": "21.54",
      "volume": "2353548"
    },
    {
      "date": "2024-03-05",
      "open": "21.30",
      "high": "21.505",
      "low": "20.49",
      "close": "20.78",
      "volume": "1955061"
    },
    {
      "date": "2024-03-06",
      "open": "21.11",
      "high": "21.85",
      "low": "20.5801",
      "close": "21.80",
      "volume": "1664129"
    },
    {
      "date": "2024-03-07",
      "open": "21.92",
      "high": "22.75",
      "low": "21.86",
      "close": "22.52",
      "volume": "1472124"
    },
    {
      "date": "2024-03-08",
      "open": "22.58",
      "high": "23.83",
      "low": "22.18",
      "close": "22.22",
      "volume": "3035871"
    },
    {
      "date": "2024-03-11",
      "open": "22.06",
      "high": "22.1488",
      "low": "20.395",
      "close": "20.46",
      "volume": "2527617"
    },
    {
      "date": "2024-03-12",
      "open": "20.632",
      "high": "20.81",
      "low": "20.12",
      "close": "20.67",
      "volume": "1666687"
    },
    {
      "date": "2024-03-13",
      "open": "20.52",
      "high": "20.80",
      "low": "19.85",
      "close": "20.30",
      "volume": "2171043"
    },
    {
      "date": "2024-03-14",
      "open": "20.04",
      "high": "20.2199",
      "low": "19.115",
      "close": "19.36",
      "volume": "1957609"
    },
    {
      "date": "2024-03-15",
      "open": "19.03",
      "high": "19.385",
      "low": "18.985",
      "close": "19.03",
      "volume": "3149852"
    },
    {
      "date": "2024-03-18",
      "open": "19.49",
      "high": "19.91",
      "low": "19.015",
      "close": "19.85",
      "volume": "2252793"
    },
    {
      "date": "2024-03-19",
      "open": "19.86",
      "high": "20.09",
      "low": "19.59",
      "close": "19.85",
      "volume": "1784707"
    },
    {
      "date": "2024-03-20",
      "open": "19.81",
      "high": "20.725",
      "low": "19.54",
      "close": "20.68",
      "volume": "1886580"
    },
    {
      "date": "2024-03-21",
      "open": "21.20",
      "high": "22.56",
      "low": "21.19",
      "close": "21.62",
      "volume": "2541636"
    },
    {
      "date": "2024-03-22",
      "open": "21.80",
      "high": "22.25",
      "low": "21.27",
      "close": "21.99",
      "volume": "1289724"
    },
    {
      "date": "2024-03-25",
      "open": "21.73",
      "high": "22.57",
      "low": "21.73",
      "close": "22.31",
      "volume": "1360190"
    },
    {
      "date": "2024-03-26",
      "open": "22.50",
      "high": "22.79",
      "low": "21.515",
      "close": "21.66",
      "volume": "1403527"
    },
    {
      "date": "2024-03-27",
      "open": "21.93",
      "high": "22.045",
      "low": "21.04",
      "close": "21.20",
      "volume": "1332703"
    },
    {
      "date": "2024-03-28",
      "open": "21.23",
      "high": "21.55",
      "low": "20.94",
      "close": "21.19",
      "volume": "1853217"
    },
    {
      "date": "2024-04-01",
      "open": "21.19",
      "high": "21.60",
      "low": "20.7307",
      "close": "21.26",
      "volume": "1369747"
    },
    {
      "date": "2024-04-02",
      "open": "20.64",
      "high": "22.19",
      "low": "20.31",
      "close": "22.05",
      "volume": "1702644"
    },
    {
      "date": "2024-04-03",
      "open": "21.57",
      "high": "22.71",
      "low": "21.46",
      "close": "22.44",
      "volume": "1490646"
    },
    {
      "date": "2024-04-04",
      "open": "22.68",
      "high": "22.70",
      "low": "21.58",
      "close": "21.64",
      "volume": "1574507"
    },
    {
      "date": "2024-04-05",
      "open": "21.83",
      "high": "21.91",
      "low": "21.17",
      "close": "21.36",
      "volume": "2235183"
    },
    {
      "date": "2024-04-08",
      "open": "21.39",
      "high": "21.87",
      "low": "21.125",
      "close": "21.80",
      "volume": "1160920"
    },
    {
      "date": "2024-04-09",
      "open": "21.99",
      "high": "22.25",
      "low": "21.26",
      "close": "21.34",
      "volume": "1012634"
    },
    {
      "date": "2024-04-10",
      "open": "20.88",
      "high": "21.55",
      "low": "20.76",
      "close": "21.20",
      "volume": "986021"
    },
    {
      "date": "2024-04-11",
      "open": "21.16",
      "high": "23.0403",
      "low": "20.75",
      "close": "23.02",
      "volume": "2725184"
    },
    {
      "date": "2024-04-12",
      "open": "22.63",
      "high": "22.809",
      "low": "21.40",
      "close": "21.44",
      "volume": "1408266"
    },
    {
      "date": "2024-04-15",
      "open": "21.80",
      "high": "21.96",
      "low": "19.41",
      "close": "19.44",
      "volume": "2749047"
    },
    {
      "date": "2024-04-16",
      "open": "19.25",
      "high": "19.72",
      "low": "19.12",
      "close": "19.38",
      "volume": "2030252"
    },
    {
      "date": "2024-04-17",
      "open": "19.46",
      "high": "19.6377",
      "low": "18.41",
      "close": "18.59",
      "volume": "1992027"
    },
    {
      "date": "2024-04-18",
      "open": "18.53",
      "high": "18.65",
      "low": "17.885",
      "close": "17.99",
      "volume": "2171936"
    },
    {
      "date": "2024-04-19",
      "open": "17.87",
      "high": "17.97",
      "low": "16.82",
      "close": "16.92",
      "volume": "2217165"
    },
    {
      "date": "2024-04-22",
      "open": "17.10",
      "high": "17.44",
      "low": "16.97",
      "close": "17.32",
      "volume": "2443818"
    },
    {
      "date": "2024-04-23",
      "open": "17.48",
      "high": "17.84",
      "low": "17.28",
      "close": "17.59",
      "volume": "1019628"
    },
    {
      "date": "2024-04-24",
      "open": "18.00",
      "high": "18.42",
      "low": "17.47",
      "close": "17.78",
      "volume": "1180731"
    },
    {
      "date": "2024-04-25",
      "open": "17.64",
      "high": "18.19",
      "low": "17.42",
      "close": "18.17",
      "volume": "2242715"
    },
    {
      "date": "2024-04-26",
      "open": "18.86",
      "high": "18.90",
      "low": "18.44",
      "close": "18.56",
      "volume": "1475180"
    },
    {
      "date": "2024-04-29",
      "open": "18.61",
      "high": "18.725",
      "low": "18.17",
      "close": "18.46",
      "volume": "960762"
    },
    {
      "date": "2024-04-30",
      "open": "18.29",
      "high": "18.70",
      "low": "17.78",
      "close": "17.87",
      "volume": "1788247"
    },
    {
      "date": "2024-05-01",
      "open": "17.60",
      "high": "17.9354",
      "low": "17.14",
      "close": "17.25",
      "volume": "1396562"
    },
    {
      "date": "2024-05-02",
      "open": "17.56",
      "high": "17.56",
      "low": "16.92",
      "close": "17.30",
      "volume": "1699153"
    },
    {
      "date": "2024-05-03",
      "open": "17.73",
      "high": "17.82",
      "low": "17.16",
      "close": "17.18",
      "volume": "2143817"
    },
    {
      "date": "2024-05-06",
      "open": "17.35",
      "high": "17.50",
      "low": "17.21",
      "close": "17.25",
      "volume": "1500985"
    },
    {
      "date": "2024-05-07",
      "open": "17.14",
      "high": "17.41",
      "low": "16.91",
      "close": "17.21",
      "volume": "2622108"
    },
    {
      "date": "2024-05-08",
      "open": "17.03",
      "high": "17.37",
      "low": "16.98",
      "close": "17.31",
      "volume": "1746069"
    },
    {
      "date": "2024-05-09",
      "open": "17.30",
      "high": "17.74",
      "low": "17.18",
      "close": "17.34",
      "volume": "2041249"
    },
    {
      "date": "2024-05-10",
      "open": "17.42",
      "high": "17.72",
      "low": "17.17",
      "close": "17.68",
      "volume": "1825056"
    },
    {
      "date": "2024-05-13",
      "open": "17.68",
      "high": "17.85",
      "low": "17.29",
      "close": "17.76",
      "volume": "1789860"
    },
    {
      "date": "2024-05-14",
      "open": "17.76",
      "high": "17.92",
      "low": "17.52",
      "close": "17.84",
      "volume": "1046961"
    },
    {
      "date": "2024-05-15",
      "open": "18.00",
      "high": "18.98",
      "low": "17.73",
      "close": "18.91",
      "volume": "1297991"
    },
    {
      "date": "2024-05-16",
      "open": "18.84",
      "high": "19.45",
      "low": "18.72",
      "close": "19.10",
      "volume": "1844429"
    },
    {
      "date": "2024-05-17",
      "open": "19.29",
      "high": "19.41",
      "low": "18.88",
      "close": "18.89",
      "volume": "1262671"
    },
    {
      "date": "2024-05-20",
      "open": "18.95",
      "high": "19.26",
      "low": "18.7379",
      "close": "19.09",
      "volume": "1090046"
    },
    {
      "date": "2024-05-21",
      "open": "18.72",
      "high": "19.43",
      "low": "18.54",
      "close": "19.25",
      "volume": "828872"
    },
    {
      "date": "2024-05-22",
      "open": "19.45",
      "high": "19.64",
      "low": "19.0501",
      "close": "19.48",
      "volume": "1133608"
    },
    {
      "date": "2024-05-23",
      "open": "20.01",
      "high": "20.20",
      "low": "18.98",
      "close": "19.10",
      "volume": "1483309"
    },
    {
      "date": "2024-05-24",
      "open": "19.31",
      "high": "20.15",
      "low": "19.13",
      "close": "19.97",
      "volume": "2364751"
    },
    {
      "date": "2024-05-28",
      "open": "20.45",
      "high": "20.76",
      "low": "19.72",
      "close": "20.73",
      "volume": "2915000"
    },
    {
      "date": "2024-05-29",
      "open": "20.24",
      "high": "20.885",
      "low": "20.085",
      "close": "20.22",
      "volume": "4368202"
    },
    {
      "date": "2024-05-30",
      "open": "21.40",
      "high": "25.88",
      "low": "21.40",
      "close": "25.69",
      "volume": "10833930"
    },
    {
      "date": "2024-05-31",
      "open": "25.31",
      "high": "26.20",
      "low": "24.82",
      "close": "26.07",
      "volume": "5136517"
    },
    {
      "date": "2024-06-03",
      "open": "26.14",
      "high": "26.30",
      "low": "24.33",
      "close": "25.19",
      "volume": "3521806"
    },
    {
      "date": "2024-06-04",
      "open": "25.00",
      "high": "25.00",
      "low": "23.94",
      "close": "24.68",
      "volume": "2003949"
    },
    {
      "date": "2024-06-05",
      "open": "25.19",
      "high": "26.55",
      "low": "24.81",
      "close": "26.50",
      "volume": "3144026"
    },
    {
      "date": "2024-06-06",
      "open": "26.58",
      "high": "26.58",
      "low": "25.65",
      "close": "25.84",
      "volume": "1440666"
    },
    {
      "date": "2024-06-07",
      "open": "26.28",
      "high": "28.00",
      "low": "26.10",
      "close": "27.15",
      "volume": "2930001"
    },
    {
      "date": "2024-06-10",
      "open": "27.83",
      "high": "29.885",
      "low": "27.49",
      "close": "28.57",
      "volume": "3846541"
    },
    {
      "date": "2024-06-11",
      "open": "28.08",
      "high": "28.51",
      "low": "27.61",
      "close": "28.50",
      "volume": "1886079"
    },
    {
      "date": "2024-06-12",
      "open": "29.00",
      "high": "29.60",
      "low": "28.8304",
      "close": "29.08",
      "volume": "1860404"
    },
    {
      "date": "2024-06-13",
      "open": "29.02",
      "high": "29.53",
      "low": "28.675",
      "close": "28.94",
      "volume": "1408261"
    },
    {
      "date": "2024-06-14",
      "open": "28.50",
      "high": "29.74",
      "low": "28.37",
      "close": "28.88",
      "volume": "1364707"
    },
    {
      "date": "2024-06-17",
      "open": "28.95",
      "high": "29.065",
      "low": "28.20",
      "close": "28.58",
      "volume": "1518038"
    },
    {
      "date": "2024-06-18",
      "open": "28.63",
      "high": "29.75",
      "low": "28.38",
      "close": "29.21",
      "volume": "1443828"
    },
    {
      "date": "2024-06-20",
      "open": "29.20",
      "high": "29.56",
      "low": "27.73",
      "close": "28.37",
      "volume": "1769929"
    },
    {
      "date": "2024-06-21",
      "open": "28.14",
      "high": "28.14",
      "low": "27.02",
      "close": "27.49",
      "volume": "3524830"
    },
    {
      "date": "2024-06-24",
      "open": "27.00",
      "high": "27.78",
      "low": "27.00",
      "close": "27.29",
      "volume": "1558631"
    },
    {
      "date": "2024-06-25",
      "open": "29.17",
      "high": "30.00",
      "low": "28.4814",
      "close": "29.57",
      "volume": "1976393"
    },
    {
      "date": "2024-06-26",
      "open": "29.24",
      "high": "29.84",
      "low": "28.79",
      "close": "29.71",
      "volume": "1537737"
    },
    {
      "date": "2024-06-27",
      "open": "29.89",
      "high": "31.30",
      "low": "29.71",
      "close": "31.29",
      "volume": "3059226"
    },
    {
      "date": "2024-06-28",
      "open": "31.47",
      "high": "32.778",
      "low": "31.45",
      "close": "31.94",
      "volume": "4227378"
    },
    {
      "date": "2024-07-01",
      "open": "31.24",
      "high": "31.34",
      "low": "30.14",
      "close": "31.22",
      "volume": "1849467"
    },
    {
      "date": "2024-07-02",
      "open": "31.11",
      "high": "31.91",
      "low": "30.76",
      "close": "31.35",
      "volume": "1942735"
    },
    {
      "date": "2024-07-03",
      "open": "31.35",
      "high": "32.03",
      "low": "31.01",
      "close": "31.58",
      "volume": "715465"
    },
    {
      "date": "2024-07-05",
      "open": "31.55",
      "high": "32.17",
      "low": "31.36",
      "close": "31.63",
      "volume": "973897"
    },
    {
      "date": "2024-07-08",
      "open": "31.85",
      "high": "32.37",
      "low": "31.45",
      "close": "31.80",
      "volume": "1259144"
    },
    {
      "date": "2024-07-09",
      "open": "31.82",
      "high": "32.32",
      "low": "31.41",
      "close": "31.44",
      "volume": "1391719"
    },
    {
      "date": "2024-07-10",
      "open": "31.33",
      "high": "31.662",
      "low": "30.82",
      "close": "31.21",
      "volume": "1062028"
    },
    {
      "date": "2024-07-11",
      "open": "31.50",
      "high": "31.61",
      "low": "30.055",
      "close": "30.66",
      "volume": "1764762"
    },
    {
      "date": "2024-07-12",
      "open": "30.99",
      "high": "31.57",
      "low": "30.61",
      "close": "30.87",
      "volume": "1221215"
    },
    {
      "date": "2024-07-15",
      "open": "31.25",
      "high": "33.87",
      "low": "31.11",
      "close": "33.09",
      "volume": "3571662"
    },
    {
      "date": "2024-07-16",
      "open": "33.14",
      "high": "33.96",
      "low": "32.24",
      "close": "33.83",
      "volume": "3184582"
    },
    {
      "date": "2024-07-17",
      "open": "32.62",
      "high": "33.38",
      "low": "30.10",
      "close": "30.45",
      "volume": "4833807"
    },
    {
      "date": "2024-07-18",
      "open": "30.96",
      "high": "31.085",
      "low": "28.54",
      "close": "29.57",
      "volume": "2386854"
    },
    {
      "date": "2024-07-19",
      "open": "29.69",
      "high": "29.69",
      "low": "28.90",
      "close": "29.50",
      "volume": "1088498"
    },
    {
      "date": "2024-07-22",
      "open": "29.99",
      "high": "30.30",
      "low": "28.97",
      "close": "29.52",
      "volume": "1465930"
    },
    {
      "date": "2024-07-23",
      "open": "29.31",
      "high": "30.92",
      "low": "29.10",
      "close": "30.57",
      "volume": "1683502"
    },
    {
      "date": "2024-07-24",
      "open": "30.07",
      "high": "30.21",
      "low": "29.04",
      "close": "29.35",
      "volume": "2045718"
    },
    {
      "date": "2024-07-25",
      "open": "29.13",
      "high": "29.38",
      "low": "27.62",
      "close": "28.51",
      "volume": "2007713"
    },
    {
      "date": "2024-07-26",
      "open": "28.80",
      "high": "29.275",
      "low": "28.34",
      "close": "28.58",
      "volume": "1146393"
    },
    {
      "date": "2024-07-29",
      "open": "28.96",
      "high": "29.30",
      "low": "27.29",
      "close": "27.38",
      "volume": "1622742"
    },
    {
      "date": "2024-07-30",
      "open": "27.45",
      "high": "27.49",
      "low": "25.64",
      "close": "25.96",
      "volume": "2601109"
    },
    {
      "date": "2024-07-31",
      "open": "27.24",
      "high": "28.12",
      "low": "26.55",
      "close": "27.75",
      "volume": "2266778"
    },
    {
      "date": "2024-08-01",
      "open": "27.14",
      "high": "27.74",
      "low": "26.39",
      "close": "26.56",
      "volume": "2008170"
    },
    {
      "date": "2024-08-02",
      "open": "25.18",
      "high": "26.33",
      "low": "24.49",
      "close": "25.33",
      "volume": "2209431"
    },
    {
      "date": "2024-08-05",
      "open": "22.50",
      "high": "25.57",
      "low": "22.50",
      "close": "24.60",
      "volume": "1769125"
    },
    {
      "date": "2024-08-06",
      "open": "24.90",
      "high": "25.49",
      "low": "23.86",
      "close": "25.10",
      "volume": "1108486"
    },
    {
      "date": "2024-08-07",
      "open": "25.94",
      "high": "26.23",
      "low": "24.775",
      "close": "24.85",
      "volume": "1185651"
    },
    {
      "date": "2024-08-08",
      "open": "25.62",
      "high": "27.18",
      "low": "25.05",
      "close": "26.87",
      "volume": "1358473"
    },
    {
      "date": "2024-08-09",
      "open": "26.63",
      "high": "27.68",
      "low": "26.58",
      "close": "27.47",
      "volume": "1192403"
    },
    {
      "date": "2024-08-12",
      "open": "27.40",
      "high": "28.17",
      "low": "27.17",
      "close": "27.60",
      "volume": "1159156"
    },
    {
      "date": "2024-08-13",
      "open": "27.91",
      "high": "29.005",
      "low": "27.60",
      "close": "28.67",
      "volume": "1427722"
    },
    {
      "date": "2024-08-14",
      "open": "28.89",
      "high": "29.10",
      "low": "28.0487",
      "close": "28.73",
      "volume": "1015329"
    },
    {
      "date": "2024-08-15",
      "open": "29.50",
      "high": "30.38",
      "low": "29.11",
      "close": "30.34",
      "volume": "1795414"
    },
    {
      "date": "2024-08-16",
      "open": "30.11",
      "high": "30.70",
      "low": "29.90",
      "close": "30.42",
      "volume": "1189876"
    },
    {
      "date": "2024-08-19",
      "open": "30.37",
      "high": "31.79",
      "low": "29.8415",
      "close": "31.79",
      "volume": "1585551"
    },
    {
      "date": "2024-08-20",
      "open": "31.61",
      "high": "32.29",
      "low": "31.50",
      "close": "32.00",
      "volume": "2221675"
    },
    {
      "date": "2024-08-21",
      "open": "32.00",
      "high": "36.11",
      "low": "31.84",
      "close": "36.08",
      "volume": "3730683"
    },
    {
      "date": "2024-08-22",
      "open": "36.16",
      "high": "36.218",
      "low": "34.951",
      "close": "35.22",
      "volume": "1868288"
    },
    {
      "date": "2024-08-23",
      "open": "35.71",
      "high": "36.8049",
      "low": "35.48",
      "close": "36.45",
      "volume": "3228388"
    },
    {
      "date": "2024-08-26",
      "open": "36.50",
      "high": "36.50",
      "low": "33.93",
      "close": "35.21",
      "volume": "2816995"
    },
    {
      "date": "2024-08-27",
      "open": "34.78",
      "high": "35.60",
      "low": "33.75",
      "close": "35.38",
      "volume": "1587226"
    },
    {
      "date": "2024-08-28",
      "open": "34.96",
      "high": "35.22",
      "low": "33.18",
      "close": "34.10",
      "volume": "1911046"
    },
    {
      "date": "2024-08-29",
      "open": "34.00",
      "high": "35.95",
      "low": "33.88",
      "close": "35.20",
      "volume": "1973650"
    },
    {
      "date": "2024-08-30",
      "open": "35.20",
      "high": "35.85",
      "low": "34.67",
      "close": "34.91",
      "volume": "2374560"
    },
    {
      "date": "2024-09-03",
      "open": "34.41",
      "high": "34.41",
      "low": "31.38",
      "close": "31.63",
      "volume": "3319992"
    },
    {
      "date": "2024-09-04",
      "open": "31.48",
      "high": "32.06",
      "low": "30.60",
      "close": "31.30",
      "volume": "3960665"
    },
    {
      "date": "2024-09-05",
      "open": "27.33",
      "high": "28.21",
      "low": "24.9401",
      "close": "26.65",
      "volume": "10574820"
    },
    {
      "date": "2024-09-06",
      "open": "27.50",
      "high": "27.50",
      "low": "24.08",
      "close": "24.38",
      "volume": "7003797"
    },
    {
      "date": "2024-09-09",
      "open": "24.79",
      "high": "25.34",
      "low": "24.24",
      "close": "24.26",
      "volume": "3018779"
    },
    {
      "date": "2024-09-10",
      "open": "24.53",
      "high": "25.33",
      "low": "24.465",
      "close": "24.90",
      "volume": "3459953"
    },
    {
      "date": "2024-09-11",
      "open": "25.11",
      "high": "27.55",
      "low": "25.04",
      "close": "26.65",
      "volume": "3691256"
    },
    {
      "date": "2024-09-12",
      "open": "26.55",
      "high": "28.34",
      "low": "26.31",
      "close": "27.77",
      "volume": "2838064"
    },
    {
      "date": "2024-09-13",
      "open": "27.99",
      "high": "28.626",
      "low": "27.03",
      "close": "28.51",
      "volume": "2188645"
    },
    {
      "date": "2024-09-16",
      "open": "28.24",
      "high": "28.61",
      "low": "27.66",
      "close": "27.76",
      "volume": "1751052"
    },
    {
      "date": "2024-09-17",
      "open": "27.90",
      "high": "28.475",
      "low": "26.96",
      "close": "27.24",
      "volume": "2085108"
    },
    {
      "date": "2024-09-18",
      "open": "27.24",
      "high": "28.54",
      "low": "27.03",
      "close": "27.05",
      "volume": "1794606"
    },
    {
      "date": "2024-09-19",
      "open": "28.30",
      "high": "29.58",
      "low": "28.0001",
      "close": "28.98",
      "volume": "2885256"
    },
    {
      "date": "2024-09-20",
      "open": "28.85",
      "high": "29.36",
      "low": "28.31",
      "close": "29.18",
      "volume": "3540947"
    },
    {
      "date": "2024-09-23",
      "open": "29.48",
      "high": "30.30",
      "low": "29.16",
      "close": "29.79",
      "volume": "1735510"
    },
    {
      "date": "2024-09-24",
      "open": "29.91",
      "high": "29.99",
      "low": "28.75",
      "close": "29.88",
      "volume": "1818152"
    },
    {
      "date": "2024-09-25",
      "open": "29.90",
      "high": "30.9499",
      "low": "29.58",
      "close": "29.82",
      "volume": "1836443"
    },
    {
      "date": "2024-09-26",
      "open": "31.00",
      "high": "31.36",
      "low": "29.91",
      "close": "31.23",
      "volume": "1882420"
    },
    {
      "date": "2024-09-27",
      "open": "31.30",
      "high": "31.635",
      "low": "30.76",
      "close": "31.45",
      "volume": "1836890"
    },
    {
      "date": "2024-09-30",
      "open": "30.94",
      "high": "31.98",
      "low": "30.42",
      "close": "30.80",
      "volume": "2691977"
    },
    {
      "date": "2024-10-01",
      "open": "30.88",
      "high": "30.905",
      "low": "29.6111",
      "close": "29.96",
      "volume": "1629774"
    },
    {
      "date": "2024-10-02",
      "open": "29.96",
      "high": "30.80",
      "low": "29.16",
      "close": "30.43",
      "volume": "1715186"
    },
    {
      "date": "2024-10-03",
      "open": "30.15",
      "high": "32.46",
      "low": "30.0603",
      "close": "30.89",
      "volume": "2281977"
    },
    {
      "date": "2024-10-04",
      "open": "31.81",
      "high": "32.70",
      "low": "31.48",
      "close": "32.57",
      "volume": "1966795"
    },
    {
      "date": "2024-10-07",
      "open": "32.37",
      "high": "33.0499",
      "low": "31.71",
      "close": "32.54",
      "volume": "1870348"
    },
    {
      "date": "2024-10-08",
      "open": "32.83",
      "high": "33.80",
      "low": "32.50",
      "close": "33.71",
      "volume": "1551883"
    },
    {
      "date": "2024-10-09",
      "open": "34.39",
      "high": "35.87",
      "low": "34.26",
      "close": "35.17",
      "volume": "3138816"
    },
    {
      "date": "2024-10-10",
      "open": "34.85",
      "high": "37.29",
      "low": "34.69",
      "close": "37.24",
      "volume": "2319411"
    },
    {
      "date": "2024-10-11",
      "open": "37.06",
      "high": "39.00",
      "low": "36.60",
      "close": "38.26",
      "volume": "3072039"
    },
    {
      "date": "2024-10-14",
      "open": "39.11",
      "high": "40.3706",
      "low": "37.76",
      "close": "38.15",
      "volume": "3026646"
    },
    {
      "date": "2024-10-15",
      "open": "38.10",
      "high": "38.29",
      "low": "35.63",
      "close": "36.38",
      "volume": "3408928"
    },
    {
      "date": "2024-10-16",
      "open": "36.82",
      "high": "37.50",
      "low": "35.82",
      "close": "36.99",
      "volume": "1979357"
    },
    {
      "date": "2024-10-17",
      "open": "37.86",
      "high": "38.76",
      "low": "37.46",
      "close": "37.61",
      "volume": "2256406"
    },
    {
      "date": "2024-10-18",
      "open": "37.90",
      "high": "39.06",
      "low": "37.065",
      "close": "37.31",
      "volume": "1663739"
    },
    {
      "date": "2024-10-21",
      "open": "37.46",
      "high": "39.95",
      "low": "37.24",
      "close": "39.93",
      "volume": "2515484"
    },
    {
      "date": "2024-10-22",
      "open": "39.74",
      "high": "40.19",
      "low": "38.73",
      "close": "39.70",
      "volume": "1640239"
    },
    {
      "date": "2024-10-23",
      "open": "39.45",
      "high": "40.33",
      "low": "38.01",
      "close": "38.665",
      "volume": "2480735"
    },
    {
      "date": "2024-10-24",
      "open": "38.60",
      "high": "39.3056",
      "low": "38.01",
      "close": "39.01",
      "volume": "1422488"
    },
    {
      "date": "2024-10-25",
      "open": "39.40",
      "high": "40.19",
      "low": "38.895",
      "close": "39.18",
      "volume": "1641386"
    },
    {
      "date": "2024-10-28",
      "open": "39.22",
      "high": "40.59",
      "low": "38.91",
      "close": "40.14",
      "volume": "1918638"
    },
    {
      "date": "2024-10-29",
      "open": "40.32",
      "high": "41.92",
      "low": "40.2301",
      "close": "41.70",
      "volume": "1674815"
    },
    {
      "date": "2024-10-30",
      "open": "40.70",
      "high": "41.28",
      "low": "39.69",
      "close": "40.13",
      "volume": "1768361"
    },
    {
      "date": "2024-10-31",
      "open": "39.75",
      "high": "39.76",
      "low": "36.89",
      "close": "37.70",
      "volume": "3302201"
    },
    {
      "date": "2024-11-01",
      "open": "37.95",
      "high": "40.86",
      "low": "37.95",
      "close": "40.43",
      "volume": "3521006"
    },
    {
      "date": "2024-11-04",
      "open": "39.85",
      "high": "40.49",
      "low": "39.24",
      "close": "40.07",
      "volume": "1965494"
    },
    {
      "date": "2024-11-05",
      "open": "40.755",
      "high": "42.92",
      "low": "40.60",
      "close": "41.85",
      "volume": "2661502"
    },
    {
      "date": "2024-11-06",
      "open": "43.83",
      "high": "44.82",
      "low": "43.0708",
      "close": "44.35",
      "volume": "2585595"
    },
    {
      "date": "2024-11-07",
      "open": "45.19",
      "high": "47.13",
      "low": "45.11",
      "close": "47.02",
      "volume": "3029832"
    },
    {
      "date": "2024-11-08",
      "open": "47.13",
      "high": "48.32",
      "low": "46.10",
      "close": "48.00",
      "volume": "2901003"
    },
    {
      "date": "2024-11-11",
      "open": "48.33",
      "high": "48.94",
      "low": "45.135",
      "close": "46.48",
      "volume": "2227985"
    },
    {
      "date": "2024-11-12",
      "open": "46.80",
      "high": "47.58",
      "low": "45.72",
      "close": "46.45",
      "volume": "1931931"
    },
    {
      "date": "2024-11-13",
      "open": "47.00",
      "high": "47.58",
      "low": "45.855",
      "close": "45.87",
      "volume": "1935436"
    },
    {
      "date": "2024-11-14",
      "open": "46.00",
      "high": "46.4541",
      "low": "41.61",
      "close": "41.90",
      "volume": "4080395"
    },
    {
      "date": "2024-11-15",
      "open": "41.42",
      "high": "41.42",
      "low": "39.18",
      "close": "39.76",
      "volume": "3817595"
    },
    {
      "date": "2024-11-18",
      "open": "40.15",
      "high": "41.32",
      "low": "39.95",
      "close": "40.60",
      "volume": "2068175"
    },
    {
      "date": "2024-11-19",
      "open": "40.18",
      "high": "44.22",
      "low": "40.12",
      "close": "43.94",
      "volume": "2205658"
    },
    {
      "date": "2024-11-20",
      "open": "44.00",
      "high": "44.60",
      "low": "42.25",
      "close": "42.97",
      "volume": "1980867"
    },
    {
      "date": "2024-11-21",
      "open": "44.45",
      "high": "47.53",
      "low": "44.37",
      "close": "46.28",
      "volume": "3090824"
    },
    {
      "date": "2024-11-22",
      "open": "46.63",
      "high": "47.65",
      "low": "45.80",
      "close": "45.84",
      "volume": "2133971"
    },
    {
      "date": "2024-11-25",
      "open": "46.61",
      "high": "48.65",
      "low": "46.43",
      "close": "47.07",
      "volume": "3023515"
    },
    {
      "date": "2024-11-26",
      "open": "47.24",
      "high": "48.39",
      "low": "45.83",
      "close": "46.67",
      "volume": "2883400"
    },
    {
      "date": "2024-11-27",
      "open": "46.78",
      "high": "47.23",
      "low": "44.81",
      "close": "45.71",
      "volume": "2770767"
    },
    {
      "date": "2024-11-29",
      "open": "46.13",
      "high": "51.40",
      "low": "46.085",
      "close": "48.96",
      "volume": "2905957"
    },
    {
      "date": "2024-12-02",
      "open": "49.38",
      "high": "49.74",
      "low": "47.49",
      "close": "47.80",
      "volume": "6631741"
    },
    {
      "date": "2024-12-03",
      "open": "64.445",
      "high": "72.30",
      "low": "64.00",
      "close": "70.69",
      "volume": "16634630"
    },
    {
      "date": "2024-12-04",
      "open": "72.11",
      "high": "75.30",
      "low": "67.51",
      "close": "69.01",
      "volume": "7857288"
    },
    {
      "date": "2024-12-05",
      "open": "69.20",
      "high": "72.27",
      "low": "66.01",
      "close": "70.40",
      "volume": "5725468"
    },
    {
      "date": "2024-12-06",
      "open": "70.66",
      "high": "75.315",
      "low": "70.00",
      "close": "74.23",
      "volume": "4595392"
    },
    {
      "date": "2024-12-09",
      "open": "74.12",
      "high": "74.68",
      "low": "66.80",
      "close": "67.03",
      "volume": "5667779"
    },
    {
      "date": "2024-12-10",
      "open": "68.68",
      "high": "68.8109",
      "low": "63.12",
      "close": "66.26",
      "volume": "3922109"
    },
    {
      "date": "2024-12-11",
      "open": "67.91",
      "high": "70.36",
      "low": "66.53",
      "close": "69.46",
      "volume": "4519610"
    },
    {
      "date": "2024-12-12",
      "open": "68.60",
      "high": "70.00",
      "low": "67.32",
      "close": "68.42",
      "volume": "3075300"
    },
    {
      "date": "2024-12-13",
      "open": "71.99",
      "high": "76.525",
      "low": "70.61",
      "close": "75.95",
      "volume": "6696979"
    },
    {
      "date": "2024-12-16",
      "open": "78.188",
      "high": "78.97",
      "low": "74.40",
      "close": "77.25",
      "volume": "5158347"
    },
    {
      "date": "2024-12-17",
      "open": "76.30",
      "high": "76.44",
      "low": "69.73",
      "close": "69.83",
      "volume": "4697964"
    },
    {
      "date": "2024-12-18",
      "open": "71.07",
      "high": "71.7712",
      "low": "64.87",
      "close": "66.46",
      "volume": "4526644"
    },
    {
      "date": "2024-12-19",
      "open": "68.46",
      "high": "69.74",
      "low": "65.54",
      "close": "67.04",
      "volume": "3065126"
    },
    {
      "date": "2024-12-20",
      "open": "65.51",
      "high": "69.664",
      "low": "64.33",
      "close": "68.51",
      "volume": "6449683"
    },
    {
      "date": "2024-12-23",
      "open": "69.69",
      "high": "70.40",
      "low": "67.55",
      "close": "68.92",
      "volume": "2273860"
    },
    {
      "date": "2024-12-24",
      "open": "69.75",
      "high": "71.70",
      "low": "68.82",
      "close": "71.22",
      "volume": "1574663"
    },
    {
      "date": "2024-12-26",
      "open": "71.50",
      "high": "74.20",
      "low": "71.31",
      "close": "72.02",
      "volume": "2571944"
    },
    {
      "date": "2024-12-27",
      "open": "71.54",
      "high": "71.86",
      "low": "67.40",
      "close": "69.29",
      "volume": "2915452"
    },
    {
      "date": "2024-12-30",
      "open": "67.67",
      "high": "71.06",
      "low": "66.94",
      "close": "69.60",
      "volume": "2298611"
    },
    {
      "date": "2024-12-31",
      "open": "69.39",
      "high": "70.46",
      "low": "67.04",
      "close": "67.21",
      "volume": "2742684"
    },
    {
      "date": "2025-01-02",
      "open": "68.66",
      "high": "70.97",
      "low": "65.53",
      "close": "70.93",
      "volume": "3056002"
    },
    {
      "date": "2025-01-03",
      "open": "71.765",
      "high": "73.11",
      "low": "69.39",
      "close": "72.39",
      "volume": "2900445"
    },
    {
      "date": "2025-01-06",
      "open": "75.415",
      "high": "78.80",
      "low": "75.02",
      "close": "76.64",
      "volume": "5725787"
    },
    {
      "date": "2025-01-07",
      "open": "77.06",
      "high": "77.24",
      "low": "71.36",
      "close": "75.28",
      "volume": "5360150"
    },
    {
      "date": "2025-01-08",
      "open": "74.54",
      "high": "74.54",
      "low": "69.91",
      "close": "73.02",
      "volume": "3719743"
    },
    {
      "date": "2025-01-10",
      "open": "72.31",
      "high": "75.29",
      "low": "70.72",
      "close": "73.80",
      "volume": "3841703"
    },
    {
      "date": "2025-01-13",
      "open": "70.21",
      "high": "70.81",
      "low": "67.25",
      "close": "69.04",
      "volume": "4340941"
    },
    {
      "date": "2025-01-14",
      "open": "70.88",
      "high": "71.72",
      "low": "68.36",
      "close": "69.39",
      "volume": "3121961"
    },
    {
      "date": "2025-01-15",
      "open": "71.50",
      "high": "76.00",
      "low": "70.63",
      "close": "75.48",
      "volume": "4452568"
    },
    {
      "date": "2025-01-16",
      "open": "76.714",
      "high": "78.46",
      "low": "75.2801",
      "close": "75.60",
      "volume": "4018766"
    },
    {
      "date": "2025-01-17",
      "open": "77.70",
      "high": "82.00",
      "low": "75.26",
      "close": "80.02",
      "volume": "6461203"
    },
    {
      "date": "2025-01-21",
      "open": "83.75",
      "high": "85.56",
      "low": "76.12",
      "close": "81.52",
      "volume": "6235010"
    },
    {
      "date": "2025-01-22",
      "open": "83.75",
      "high": "86.69",
      "low": "83.20",
      "close": "85.50",
      "volume": "4873038"
    },
    {
      "date": "2025-01-23",
      "open": "83.57",
      "high": "85.9183",
      "low": "82.5201",
      "close": "84.18",
      "volume": "3278851"
    },
    {
      "date": "2025-01-24",
      "open": "84.65",
      "high": "85.343",
      "low": "80.3401",
      "close": "80.47",
      "volume": "3291623"
    },
    {
      "date": "2025-01-27",
      "open": "68.26",
      "high": "68.5502",
      "low": "51.80",
      "close": "55.60",
      "volume": "20178250"
    },
    {
      "date": "2025-01-28",
      "open": "59.55",
      "high": "60.025",
      "low": "54.81",
      "close": "58.15",
      "volume": "8567929"
    },
    {
      "date": "2025-01-29",
      "open": "59.40",
      "high": "60.81",
      "low": "57.23",
      "close": "58.79",
      "volume": "5664873"
    },
    {
      "date": "2025-01-30",
      "open": "62.915",
      "high": "66.29",
      "low": "62.61",
      "close": "64.60",
      "volume": "5217405"
    },
    {
      "date": "2025-01-31",
      "open": "67.21",
      "high": "76.05",
      "low": "66.88",
      "close": "70.02",
      "volume": "9179836"
    },
    {
      "date": "2025-02-03",
      "open": "63.804",
      "high": "72.57",
      "low": "62.51",
      "close": "71.81",
      "volume": "6875276"
    },
    {
      "date": "2025-02-04",
      "open": "73.04",
      "high": "76.85",
      "low": "70.5148",
      "close": "76.25",
      "volume": "5001791"
    },
    {
      "date": "2025-02-05",
      "open": "77.00",
      "high": "80.14",
      "low": "74.15",
      "close": "79.59",
      "volume": "4492654"
    },
    {
      "date": "2025-02-06",
      "open": "81.41",
      "high": "83.43",
      "low": "78.00",
      "close": "79.64",
      "volume": "4706830"
    },
    {
      "date": "2025-02-07",
      "open": "80.14",
      "high": "82.51",
      "low": "76.00",
      "close": "77.28",
      "volume": "4204618"
    },
    {
      "date": "2025-02-10",
      "open": "78.97",
      "high": "80.22",
      "low": "76.50",
      "close": "77.08",
      "volume": "4311543"
    },
    {
      "date": "2025-02-11",
      "open": "75.00",
      "high": "79.41",
      "low": "73.50",
      "close": "73.56",
      "volume": "3480973"
    },
    {
      "date": "2025-02-12",
      "open": "69.68",
      "high": "73.83",
      "low": "68.45",
      "close": "71.35",
      "volume": "4600818"
    },
    {
      "date": "2025-02-13",
      "open": "71.19",
      "high": "75.10",
      "low": "69.49",
      "close": "70.48",
      "volume": "3880037"
    },
    {
      "date": "2025-02-14",
      "open": "69.52",
      "high": "71.06",
      "low": "64.9301",
      "close": "70.70",
      "volume": "4937124"
    },
    {
      "date": "2025-02-18",
      "open": "72.91",
      "high": "76.8187",
      "low": "72.00",
      "close": "75.24",
      "volume": "4399628"
    },
    {
      "date": "2025-02-19",
      "open": "74.48",
      "high": "75.03",
      "low": "70.34",
      "close": "71.76",
      "volume": "3558958"
    },
    {
      "date": "2025-02-20",
      "open": "70.75",
      "high": "71.91",
      "low": "65.08",
      "close": "71.28",
      "volume": "5387945"
    },
    {
      "date": "2025-02-21",
      "open": "72.15",
      "high": "73.78",
      "low": "66.64",
      "close": "66.78",
      "volume": "4181281"
    },
    {
      "date": "2025-02-24",
      "open": "64.95",
      "high": "65.62",
      "low": "58.785",
      "close": "60.225",
      "volume": "8294394"
    },
    {
      "date": "2025-02-25",
      "open": "59.01",
      "high": "59.195",
      "low": "53.90",
      "close": "56.97",
      "volume": "7192090"
    },
    {
      "date": "2025-02-26",
      "open": "59.61",
      "high": "63.70",
      "low": "58.58",
      "close": "61.29",
      "volume": "4812500"
    },
    {
      "date": "2025-02-27",
      "open": "62.74",
      "high": "62.75",
      "low": "52.16",
      "close": "52.60",
      "volume": "7391024"
    },
    {
      "date": "2025-02-28",
      "open": "50.54",
      "high": "56.255",
      "low": "48.51",
      "close": "55.18",
      "volume": "8884581"
    },
    {
      "date": "2025-03-03",
      "open": "56.80",
      "high": "57.50",
      "low": "49.65",
      "close": "50.42",
      "volume": "6847987"
    },
    {
      "date": "2025-03-04",
      "open": "49.01",
      "high": "55.87",
      "low": "48.40",
      "close": "54.32",
      "volume": "11929500"
    },
    {
      "date": "2025-03-05",
      "open": "47.205",
      "high": "48.51",
      "low": "43.90",
      "close": "46.73",
      "volume": "18851190"
    },
    {
      "date": "2025-03-06",
      "open": "43.58",
      "high": "43.95",
      "low": "39.88",
      "close": "42.07",
      "volume": "11877510"
    },
    {
      "date": "2025-03-07",
      "open": "43.25",
      "high": "44.34",
      "low": "39.47",
      "close": "43.70",
      "volume": "8374668"
    },
    {
      "date": "2025-03-10",
      "open": "41.822",
      "high": "42.46",
      "low": "38.6954",
      "close": "39.45",
      "volume": "6023081"
    },
    {
      "date": "2025-03-11",
      "open": "39.38",
      "high": "43.87",
      "low": "39.20",
      "close": "43.36",
      "volume": "6282697"
    },
    {
      "date": "2025-03-12",
      "open": "45.738",
      "high": "47.58",
      "low": "44.87",
      "close": "47.53",
      "volume": "7387124"
    },
    {
      "date": "2025-03-13",
      "open": "46.46",
      "high": "47.27",
      "low": "43.86",
      "close": "44.95",
      "volume": "3986384"
    },
    {
      "date": "2025-03-14",
      "open": "46.49",
      "high": "49.20",
      "low": "46.21",
      "close": "49.15",
      "volume": "5097968"
    },
    {
      "date": "2025-03-17",
      "open": "49.125",
      "high": "49.13",
      "low": "46.15",
      "close": "47.02",
      "volume": "5608632"
    },
    {
      "date": "2025-03-18",
      "open": "46.685",
      "high": "47.00",
      "low": "43.4604",
      "close": "44.07",
      "volume": "5275792"
    },
    {
      "date": "2025-03-19",
      "open": "44.61",
      "high": "47.53",
      "low": "43.95",
      "close": "46.77",
      "volume": "4636890"
    },
    {
      "date": "2025-03-20",
      "open": "45.58",
      "high": "47.31",
      "low": "45.401",
      "close": "46.49",
      "volume": "2653314"
    },
    {
      "date": "2025-03-21",
      "open": "44.92",
      "high": "46.63",
      "low": "43.57",
      "close": "46.34",
      "volume": "3273357"
    },
    {
      "date": "2025-03-24",
      "open": "47.665",
      "high": "50.75",
      "low": "47.60",
      "close": "50.53",
      "volume": "5601882"
    },
    {
      "date": "2025-03-25",
      "open": "49.536",
      "high": "50.475",
      "low": "48.5787",
      "close": "49.18",
      "volume": "3052759"
    },
    {
      "date": "2025-03-26",
      "open": "48.53",
      "high": "48.865",
      "low": "44.18",
      "close": "44.95",
      "volume": "4799213"
    },
    {
      "date": "2025-03-27",
      "open": "43.47",
      "high": "43.57",
      "low": "41.31",
      "close": "42.43",
      "volume": "6272936"
    },
    {
      "date": "2025-03-28",
      "open": "41.87",
      "high": "42.535",
      "low": "40.18",
      "close": "40.51",
      "volume": "3012002"
    },
    {
      "date": "2025-03-31",
      "open": "38.54",
      "high": "40.35",
      "low": "37.41",
      "close": "40.16",
      "volume": "5106743"
    },
    {
      "date": "2025-04-01",
      "open": "40.00",
      "high": "41.73",
      "low": "39.03",
      "close": "41.72",
      "volume": "3728020"
    },
    {
      "date": "2025-04-02",
      "open": "40.08",
      "high": "44.773",
      "low": "40.025",
      "close": "43.04",
      "volume": "5069816"
    },
    {
      "date": "2025-04-03",
      "open": "38.325",
      "high": "39.21",
      "low": "37.07",
      "close": "37.14",
      "volume": "6092461"
    },
    {
      "date": "2025-04-04",
      "open": "33.985",
      "high": "34.10",
      "low": "30.82",
      "close": "33.30",
      "volume": "8429048"
    },
    {
      "date": "2025-04-07",
      "open": "30.08",
      "high": "38.99",
      "low": "29.09",
      "close": "35.91",
      "volume": "7606482"
    },
    {
      "date": "2025-04-08",
      "open": "38.44",
      "high": "39.94",
      "low": "34.10",
      "close": "35.30",
      "volume": "6529042"
    },
    {
      "date": "2025-04-09",
      "open": "36.30",
      "high": "44.28",
      "low": "35.31",
      "close": "43.27",
      "volume": "7185372"
    },
    {
      "date": "2025-04-10",
      "open": "41.66",
      "high": "41.66",
      "low": "37.44",
      "close": "38.24",
      "volume": "5404688"
    },
    {
      "date": "2025-04-11",
      "open": "37.75",
      "high": "38.985",
      "low": "37.3985",
      "close": "38.72",
      "volume": "2543711"
    },
    {
      "date": "2025-04-14",
      "open": "40.83",
      "high": "41.53",
      "low": "37.93",
      "close": "39.10",
      "volume": "2801739"
    },
    {
      "date": "2025-04-15",
      "open": "39.23",
      "high": "40.48",
      "low": "38.70",
      "close": "39.18",
      "volume": "2443333"
    },
    {
      "date": "2025-04-16",
      "open": "36.915",
      "high": "38.02",
      "low": "36.08",
      "close": "37.72",
      "volume": "2794254"
    },
    {
      "date": "2025-04-17",
      "open": "37.16",
      "high": "37.766",
      "low": "36.16",
      "close": "36.63",
      "volume": "2411708"
    },
    {
      "date": "2025-04-21",
      "open": "35.65",
      "high": "35.86",
      "low": "33.04",
      "close": "34.86",
      "volume": "4360622"
    },
    {
      "date": "2025-04-22",
      "open": "35.665",
      "high": "37.61",
      "low": "35.58",
      "close": "37.02",
      "volume": "4446828"
    },
    {
      "date": "2025-04-23",
      "open": "40.74",
      "high": "42.47",
      "low": "39.71",
      "close": "40.49",
      "volume": "4368241"
    },
    {
      "date": "2025-04-24",
      "open": "40.80",
      "high": "43.69",
      "low": "40.52",
      "close": "42.39",
      "volume": "4466971"
    },
    {
      "date": "2025-04-25",
      "open": "41.99",
      "high": "44.10",
      "low": "41.8801",
      "close": "43.68",
      "volume": "2370289"
    },
    {
      "date": "2025-04-28",
      "open": "43.97",
      "high": "44.00",
      "low": "41.771",
      "close": "43.04",
      "volume": "3181438"
    },
    {
      "date": "2025-04-29",
      "open": "43.00",
      "high": "43.66",
      "low": "42.5437",
      "close": "43.21",
      "volume": "2143821"
    },
    {
      "date": "2025-04-30",
      "open": "40.99",
      "high": "43.09",
      "low": "40.175",
      "close": "43.05",
      "volume": "3043107"
    },
    {
      "date": "2025-05-01",
      "open": "46.22",
      "high": "47.17",
      "low": "45.15",
      "close": "45.54",
      "volume": "3893234"
    },
    {
      "date": "2025-05-02",
      "open": "47.41",
      "high": "48.75",
      "low": "46.7394",
      "close": "48.26",
      "volume": "4043469"
    },
    {
      "date": "2025-05-05",
      "open": "47.41",
      "high": "49.44",
      "low": "47.16",
      "close": "48.69",
      "volume": "2688806"
    },
    {
      "date": "2025-05-06",
      "open": "46.81",
      "high": "47.88",
      "low": "45.65",
      "close": "47.67",
      "volume": "2918999"
    },
    {
      "date": "2025-05-07",
      "open": "47.285",
      "high": "48.56",
      "low": "46.085",
      "close": "48.43",
      "volume": "3546863"
    },
    {
      "date": "2025-05-08",
      "open": "49.755",
      "high": "51.73",
      "low": "49.05",
      "close": "51.39",
      "volume": "5503234"
    },
    {
      "date": "2025-05-09",
      "open": "52.20",
      "high": "52.87",
      "low": "49.67",
      "close": "50.80",
      "volume": "2840000"
    },
    {
      "date": "2025-05-12",
      "open": "55.77",
      "high": "56.79",
      "low": "53.2799",
      "close": "55.23",
      "volume": "5550670"
    },
    {
      "date": "2025-05-13",
      "open": "55.78",
      "high": "60.24",
      "low": "55.75",
      "close": "59.07",
      "volume": "6165130"
    },
    {
      "date": "2025-05-14",
      "open": "60.385",
      "high": "61.4381",
      "low": "58.57",
      "close": "59.79",
      "volume": "5913157"
    },
    {
      "date": "2025-05-15",
      "open": "58.35",
      "high": "59.7799",
      "low": "57.49",
      "close": "59.58",
      "volume": "3133396"
    },
    {
      "date": "2025-05-16",
      "open": "59.82",
      "high": "60.51",
      "low": "59.18",
      "close": "60.13",
      "volume": "2892538"
    },
    {
      "date": "2025-05-19",
      "open": "57.23",
      "high": "62.06",
      "low": "57.21",
      "close": "61.96",
      "volume": "3581950"
    },
    {
      "date": "2025-05-20",
      "open": "61.21",
      "high": "62.46",
      "low": "61.00",
      "close": "62.11",
      "volume": "2694311"
    },
    {
      "date": "2025-05-21",
      "open": "61.00",
      "high": "63.66",
      "low": "59.57",
      "close": "60.45",
      "volume": "3304771"
    },
    {
      "date": "2025-05-22",
      "open": "60.26",
      "high": "62.53",
      "low": "59.09",
      "close": "60.78",
      "volume": "2812133"
    },
    {
      "date": "2025-05-23",
      "open": "59.24",
      "high": "62.04",
      "low": "59.00",
      "close": "61.78",
      "volume": "1958778"
    },
    {
      "date": "2025-05-27",
      "open": "64.00",
      "high": "65.09",
      "low": "62.5201",
      "close": "63.65",
      "volume": "3633446"
    },
    {
      "date": "2025-05-28",
      "open": "64.46",
      "high": "64.50",
      "low": "62.535",
      "close": "62.71",
      "volume": "2330909"
    },
    {
      "date": "2025-05-29",
      "open": "65.90",
      "high": "66.3801",
      "low": "62.01",
      "close": "63.83",
      "volume": "4430652"
    },
    {
      "date": "2025-05-30",
      "open": "62.71",
      "high": "63.05",
      "low": "59.21",
      "close": "60.96",
      "volume": "4681569"
    },
    {
      "date": "2025-06-02",
      "open": "60.21",
      "high": "63.42",
      "low": "59.88",
      "close": "62.65",
      "volume": "7245109"
    },
    {
      "date": "2025-06-03",
      "open": "74.95",
      "high": "80.99",
      "low": "71.33",
      "close": "71.92",
      "volume": "22645770"
    },
    {
      "date": "2025-06-04",
      "open": "73.03",
      "high": "77.29",
      "low": "69.95",
      "close": "76.46",
      "volume": "11022710"
    },
    {
      "date": "2025-06-05",
      "open": "77.12",
      "high": "77.78",
      "low": "72.35",
      "close": "73.00",
      "volume": "7614488"
    },
    {
      "date": "2025-06-06",
      "open": "74.62",
      "high": "74.89",
      "low": "71.23",
      "close": "72.96",
      "volume": "4140968"
    },
    {
      "date": "2025-06-09",
      "open": "73.23",
      "high": "74.60",
      "low": "70.81",
      "close": "71.09",
      "volume": "6553724"
    },
    {
      "date": "2025-06-10",
      "open": "71.33",
      "high": "72.31",
      "low": "66.75",
      "close": "68.53",
      "volume": "6852000"
    },
    {
      "date": "2025-06-11",
      "open": "69.28",
      "high": "72.13",
      "low": "68.64",
      "close": "71.64",
      "volume": "6729702"
    },
    {
      "date": "2025-06-12",
      "open": "71.00",
      "high": "77.09",
      "low": "70.78",
      "close": "74.34",
      "volume": "6875762"
    },
    {
      "date": "2025-06-13",
      "open": "72.49",
      "high": "76.4399",
      "low": "72.03",
      "close": "73.49",
      "volume": "4562675"
    },
    {
      "date": "2025-06-16",
      "open": "75.505",
      "high": "79.88",
      "low": "75.505",
      "close": "79.17",
      "volume": "6188852"
    },
    {
      "date": "2025-06-17",
      "open": "78.76",
      "high": "80.48",
      "low": "77.79",
      "close": "79.71",
      "volume": "6665693"
    },
    {
      "date": "2025-06-18",
      "open": "81.81",
      "high": "86.84",
      "low": "80.60",
      "close": "85.59",
      "volume": "9770895"
    },
    {
      "date": "2025-06-20",
      "open": "86.695",
      "high": "86.88",
      "low": "83.25",
      "close": "85.51",
      "volume": "5532720"
    },
    {
      "date": "2025-06-23",
      "open": "84.625",
      "high": "85.79",
      "low": "81.72",
      "close": "84.57",
      "volume": "7332522"
    },
    {
      "date": "2025-06-24",
      "open": "87.13",
      "high": "92.20",
      "low": "85.32",
      "close": "91.92",
      "volume": "6384870"
    },
    {
      "date": "2025-06-25",
      "open": "94.57",
      "high": "94.995",
      "low": "90.76",
      "close": "92.20",
      "volume": "4578922"
    },
    {
      "date": "2025-06-26",
      "open": "92.50",
      "high": "95.71",
      "low": "91.74",
      "close": "95.05",
      "volume": "5153249"
    },
    {
      "date": "2025-06-27",
      "open": "94.34",
      "high": "95.08",
      "low": "91.81",
      "close": "93.49",
      "volume": "6193889"
    },
    {
      "date": "2025-06-30",
      "open": "94.42",
      "high": "94.9874",
      "low": "91.4076",
      "close": "92.59",
      "volume": "3988905"
    },
    {
      "date": "2025-07-01",
      "open": "90.79",
      "high": "91.46",
      "low": "84.25",
      "close": "87.59",
      "volume": "7379915"
    },
    {
      "date": "2025-07-02",
      "open": "86.22",
      "high": "91.03",
      "low": "85.02",
      "close": "89.37",
      "volume": "4674460"
    },
    {
      "date": "2025-07-03",
      "open": "90.60",
      "high": "94.04",
      "low": "90.00",
      "close": "93.61",
      "volume": "3239611"
    },
    {
      "date": "2025-07-07",
      "open": "91.25",
      "high": "92.79",
      "low": "89.35",
      "close": "92.73",
      "volume": "3073033"
    },
    {
      "date": "2025-07-08",
      "open": "93.30",
      "high": "94.81",
      "low": "91.40",
      "close": "93.36",
      "volume": "5486097"
    },
    {
      "date": "2025-07-09",
      "open": "96.00",
      "high": "99.3599",
      "low": "94.51",
      "close": "97.59",
      "volume": "6828347"
    },
    {
      "date": "2025-07-10",
      "open": "97.96",
      "high": "98.0682",
      "low": "91.53",
      "close": "97.29",
      "volume": "5418515"
    },
    {
      "date": "2025-07-11",
      "open": "95.405",
      "high": "100.13",
      "low": "95.30",
      "close": "98.52",
      "volume": "3230906"
    },
    {
      "date": "2025-07-14",
      "open": "97.16",
      "high": "100.55",
      "low": "94.63",
      "close": "98.70",
      "volume": "3840705"
    },
    {
      "date": "2025-07-15",
      "open": "101.90",
      "high": "103.18",
      "low": "99.495",
      "close": "102.59",
      "volume": "3763550"
    },
    {
      "date": "2025-07-16",
      "open": "102.50",
      "high": "103.38",
      "low": "98.3119",
      "close": "101.19",
      "volume": "4001030"
    },
    {
      "date": "2025-07-17",
      "open": "101.78",
      "high": "104.35",
      "low": "97.68",
      "close": "98.45",
      "volume": "4873739"
    },
    {
      "date": "2025-07-18",
      "open": "98.43",
      "high": "98.43",
      "low": "91.15",
      "close": "93.47",
      "volume": "7199213"
    },
    {
      "date": "2025-07-21",
      "open": "93.275",
      "high": "98.43",
      "low": "92.91",
      "close": "95.74",
      "volume": "4510569"
    },
    {
      "date": "2025-07-22",
      "open": "93.22",
      "high": "95.2978",
      "low": "88.42",
      "close": "92.93",
      "volume": "4899583"
    },
    {
      "date": "2025-07-23",
      "open": "92.84",
      "high": "98.45",
      "low": "92.50",
      "close": "98.41",
      "volume": "4447114"
    },
    {
      "date": "2025-07-24",
      "open": "99.90",
      "high": "102.29",
      "low": "97.2122",
      "close": "101.17",
      "volume": "4193343"
    },
    {
      "date": "2025-07-25",
      "open": "100.15",
      "high": "102.92",
      "low": "99.80",
      "close": "101.22",
      "volume": "2304781"
    },
    {
      "date": "2025-07-28",
      "open": "104.63",
      "high": "108.04",
      "low": "103.42",
      "close": "107.95",
      "volume": "4507560"
    },
    {
      "date": "2025-07-29",
      "open": "110.00",
      "high": "112.67",
      "low": "108.52",
      "close": "109.38",
      "volume": "4566094"
    },
    {
      "date": "2025-07-30",
      "open": "111.98",
      "high": "116.5991",
      "low": "111.25",
      "close": "116.01",
      "volume": "4712814"
    },
    {
      "date": "2025-07-31",
      "open": "117.975",
      "high": "118.9499",
      "low": "110.88",
      "close": "111.55",
      "volume": "5513443"
    },
    {
      "date": "2025-08-01",
      "open": "105.48",
      "high": "110.11",
      "low": "102.81",
      "close": "107.56",
      "volume": "5722736"
    },
    {
      "date": "2025-08-04",
      "open": "109.09",
      "high": "114.90",
      "low": "107.56",
      "close": "114.70",
      "volume": "3192349"
    },
    {
      "date": "2025-08-05",
      "open": "114.98",
      "high": "115.70",
      "low": "108.50",
      "close": "110.29",
      "volume": "3485053"
    },
    {
      "date": "2025-08-06",
      "open": "111.17",
      "high": "118.41",
      "low": "110.10",
      "close": "117.34",
      "volume": "4519108"
    },
    {
      "date": "2025-08-07",
      "open": "119.80",
      "high": "121.4956",
      "low": "116.20",
      "close": "119.78",
      "volume": "3133149"
    },
    {
      "date": "2025-08-08",
      "open": "120.90",
      "high": "121.05",
      "low": "118.11",
      "close": "120.41",
      "volume": "2921743"
    },
    {
      "date": "2025-08-11",
      "open": "119.71",
      "high": "122.7999",
      "low": "117.50",
      "close": "118.57",
      "volume": "2358157"
    },
    {
      "date": "2025-08-12",
      "open": "119.18",
      "high": "125.44",
      "low": "117.225",
      "close": "125.38",
      "volume": "3235989"
    },
    {
      "date": "2025-08-13",
      "open": "128.40",
      "high": "128.56",
      "low": "116.27",
      "close": "121.13",
      "volume": "4676919"
    },
    {
      "date": "2025-08-14",
      "open": "119.45",
      "high": "120.46",
      "low": "114.57",
      "close": "117.33",
      "volume": "4400763"
    },
    {
      "date": "2025-08-15",
      "open": "116.69",
      "high": "116.77",
      "low": "112.51",
      "close": "116.74",
      "volume": "2936858"
    },
    {
      "date": "2025-08-18",
      "open": "116.42",
      "high": "119.50",
      "low": "114.14",
      "close": "118.74",
      "volume": "2974360"
    },
    {
      "date": "2025-08-19",
      "open": "116.29",
      "high": "116.735",
      "low": "104.79",
      "close": "106.30",
      "volume": "5390917"
    },
    {
      "date": "2025-08-20",
      "open": "104.50",
      "high": "106.18",
      "low": "100.06",
      "close": "105.99",
      "volume": "5526790"
    },
    {
      "date": "2025-08-21",
      "open": "105.84",
      "high": "111.22",
      "low": "105.00",
      "close": "110.86",
      "volume": "3461832"
    },
    {
      "date": "2025-08-22",
      "open": "107.39",
      "high": "116.35",
      "low": "105.86",
      "close": "114.04",
      "volume": "4815231"
    },
    {
      "date": "2025-08-25",
      "open": "113.84",
      "high": "117.18",
      "low": "112.50",
      "close": "115.41",
      "volume": "2160413"
    },
    {
      "date": "2025-08-26",
      "open": "115.28",
      "high": "121.3875",
      "low": "115.09",
      "close": "120.10",
      "volume": "3567784"
    },
    {
      "date": "2025-08-27",
      "open": "120.73",
      "high": "123.98",
      "low": "118.64",
      "close": "122.73",
      "volume": "3447885"
    },
    {
      "date": "2025-08-28",
      "open": "123.69",
      "high": "134.35",
      "low": "123.69",
      "close": "131.82",
      "volume": "4880681"
    },
    {
      "date": "2025-08-29",
      "open": "130.87",
      "high": "131.1999",
      "low": "121.00",
      "close": "123.055",
      "volume": "4965911"
    },
    {
      "date": "2025-09-02",
      "open": "121.91",
      "high": "124.5892",
      "low": "116.16",
      "close": "124.27",
      "volume": "6412912"
    },
    {
      "date": "2025-09-03",
      "open": "124.34",
      "high": "127.28",
      "low": "122.10",
      "close": "124.77",
      "volume": "9170309"
    },
    {
      "date": "2025-09-04",
      "open": "137.995",
      "high": "141.09",
      "low": "132.73",
      "close": "134.00",
      "volume": "14059120"
    },
    {
      "date": "2025-09-05",
      "open": "137.90",
      "high": "142.5699",
      "low": "136.24",
      "close": "140.82",
      "volume": "7242960"
    },
    {
      "date": "2025-09-08",
      "open": "144.27",
      "high": "149.08",
      "low": "140.99",
      "close": "147.53",
      "volume": "7085063"
    },
    {
      "date": "2025-09-09",
      "open": "149.45",
      "high": "151.72",
      "low": "147.22",
      "close": "149.03",
      "volume": "4276962"
    },
    {
      "date": "2025-09-10",
      "open": "156.104",
      "high": "164.06",
      "low": "154.58",
      "close": "163.96",
      "volume": "7452601"
    },
    {
      "date": "2025-09-11",
      "open": "168.23",
      "high": "168.42",
      "low": "158.61",
      "close": "159.32",
      "volume": "6295631"
    },
    {
      "date": "2025-09-12",
      "open": "160.03",
      "high": "164.98",
      "low": "158.90",
      "close": "161.99",
      "volume": "3549214"
    },
    {
      "date": "2025-09-15",
      "open": "161.50",
      "high": "167.915",
      "low": "159.51",
      "close": "163.98",
      "volume": "4300983"
    },
    {
      "date": "2025-09-16",
      "open": "163.51",
      "high": "168.14",
      "low": "160.60",
      "close": "164.42",
      "volume": "4137364"
    },
    {
      "date": "2025-09-17",
      "open": "163.93",
      "high": "167.15",
      "low": "157.77",
      "close": "164.44",
      "volume": "3599609"
    },
    {
      "date": "2025-09-18",
      "open": "173.10",
      "high": "176.70",
      "low": "170.70",
      "close": "172.31",
      "volume": "5338256"
    },
    {
      "date": "2025-09-19",
      "open": "172.84",
      "high": "174.00",
      "low": "167.32",
      "close": "169.56",
      "volume": "12625080"
    },
    {
      "date": "2025-09-22",
      "open": "167.85",
      "high": "176.50",
      "low": "159.56",
      "close": "164.10",
      "volume": "6067858"
    },
    {
      "date": "2025-09-23",
      "open": "163.42",
      "high": "164.05",
      "low": "155.21",
      "close": "162.26",
      "volume": "4831609"
    },
    {
      "date": "2025-09-24",
      "open": "158.99",
      "high": "158.99",
      "low": "146.80",
      "close": "149.38",
      "volume": "7768869"
    },
    {
      "date": "2025-09-25",
      "open": "139.835",
      "high": "148.5814",
      "low": "138.00",
      "close": "144.94",
      "volume": "6634578"
    },
    {
      "date": "2025-09-26",
      "open": "146.305",
      "high": "146.9999",
      "low": "139.25",
      "close": "142.93",
      "volume": "4861815"
    },
    {
      "date": "2025-09-29",
      "open": "148.45",
      "high": "152.7499",
      "low": "145.73",
      "close": "146.01",
      "volume": "5283192"
    },
    {
      "date": "2025-09-30",
      "open": "146.87",
      "high": "150.26",
      "low": "142.57",
      "close": "145.61",
      "volume": "3625741"
    },
    {
      "date": "2025-10-01",
      "open": "144.77",
      "high": "145.66",
      "low": "140.51",
      "close": "144.91",
      "volume": "4274433"
    },
    {
      "date": "2025-10-02",
      "open": "152.46",
      "high": "155.59",
      "low": "145.78",
      "close": "149.63",
      "volume": "6126478"
    },
    {
      "date": "2025-10-03",
      "open": "155.28",
      "high": "156.89",
      "low": "141.50",
      "close": "143.87",
      "volume": "6153710"
    },
    {
      "date": "2025-10-06",
      "open": "152.84",
      "high": "156.75",
      "low": "143.75",
      "close": "147.42",
      "volume": "6451321"
    },
    {
      "date": "2025-10-07",
      "open": "146.69",
      "high": "146.99",
      "low": "134.80",
      "close": "137.20",
      "volume": "8393252"
    },
    {
      "date": "2025-10-08",
      "open": "139.40",
      "high": "149.05",
      "low": "137.21",
      "close": "148.87",
      "volume": "6720542"
    },
    {
      "date": "2025-10-09",
      "open": "145.57",
      "high": "151.52",
      "low": "145.05",
      "close": "151.15",
      "volume": "5514572"
    },
    {
      "date": "2025-10-10",
      "open": "150.00",
      "high": "151.74",
      "low": "138.26",
      "close": "138.83",
      "volume": "8183245"
    },
    {
      "date": "2025-10-13",
      "open": "146.00",
      "high": "150.30",
      "low": "143.50",
      "close": "149.90",
      "volume": "5980582"
    },
    {
      "date": "2025-10-14",
      "open": "143.55",
      "high": "151.67",
      "low": "129.20",
      "close": "129.75",
      "volume": "10759010"
    },
    {
      "date": "2025-10-15",
      "open": "136.13",
      "high": "138.8699",
      "low": "128.80",
      "close": "131.41",
      "volume": "6274708"
    },
    {
      "date": "2025-10-16",
      "open": "134.50",
      "high": "136.89",
      "low": "131.06",
      "close": "136.53",
      "volume": "4884534"
    },
    {
      "date": "2025-10-17",
      "open": "132.80",
      "high": "143.95",
      "low": "131.12",
      "close": "143.61",
      "volume": "6207376"
    },
    {
      "date": "2025-10-20",
      "open": "148.00",
      "high": "153.70",
      "low": "147.39",
      "close": "151.66",
      "volume": "6634803"
    },
    {
      "date": "2025-10-21",
      "open": "150.41",
      "high": "153.12",
      "low": "142.51",
      "close": "144.17",
      "volume": "5265705"
    },
    {
      "date": "2025-10-22",
      "open": "143.96",
      "high": "148.71",
      "low": "132.18",
      "close": "137.20",
      "volume": "6333176"
    },
    {
      "date": "2025-10-23",
      "open": "136.15",
      "high": "151.6599",
      "low": "136.00",
      "close": "150.97",
      "volume": "5553935"
    },
    {
      "date": "2025-10-24",
      "open": "157.35",
      "high": "163.5099",
      "low": "154.63",
      "close": "155.55",
      "volume": "6051904"
    },
    {
      "date": "2025-10-27",
      "open": "162.32",
      "high": "163.20",
      "low": "153.80",
      "close": "154.96",
      "volume": "3906465"
    },
    {
      "date": "2025-10-28",
      "open": "156.00",
      "high": "163.49",
      "low": "154.3529",
      "close": "162.18",
      "volume": "4021913"
    },
    {
      "date": "2025-10-29",
      "open": "165.275",
      "high": "172.37",
      "low": "164.60",
      "close": "171.52",
      "volume": "4543415"
    },
    {
      "date": "2025-10-30",
      "open": "168.28",
      "high": "179.13",
      "low": "165.00",
      "close": "166.62",
      "volume": "5154885"
    },
    {
      "date": "2025-10-31",
      "open": "172.85",
      "high": "193.50",
      "low": "170.4196",
      "close": "187.62",
      "volume": "7556883"
    },
    {
      "date": "2025-11-03",
      "open": "191.34",
      "high": "191.6788",
      "low": "177.26",
      "close": "180.64",
      "volume": "4599738"
    },
    {
      "date": "2025-11-04",
      "open": "170.60",
      "high": "178.35",
      "low": "163.84",
      "close": "164.23",
      "volume": "5998252"
    },
    {
      "date": "2025-11-05",
      "open": "171.25",
      "high": "175.20",
      "low": "168.01",
      "close": "173.16",
      "volume": "4984298"
    },
    {
      "date": "2025-11-06",
      "open": "174.60",
      "high": "178.9899",
      "low": "162.41",
      "close": "162.74",
      "volume": "5245519"
    },
    {
      "date": "2025-11-07",
      "open": "157.40",
      "high": "163.74",
      "low": "146.41",
      "close": "163.61",
      "volume": "6910107"
    },
    {
      "date": "2025-11-10",
      "open": "172.90",
      "high": "173.25",
      "low": "164.50",
      "close": "170.16",
      "volume": "4127820"
    },
    {
      "date": "2025-11-11",
      "open": "165.92",
      "high": "166.68",
      "low": "157.27",
      "close": "158.50",
      "volume": "3985486"
    },
    {
      "date": "2025-11-12",
      "open": "163.41",
      "high": "163.9299",
      "low": "154.109",
      "close": "160.34",
      "volume": "3984160"
    },
    {
      "date": "2025-11-13",
      "open": "157.89",
      "high": "158.085",
      "low": "137.2901",
      "close": "142.95",
      "volume": "7413881"
    },
    {
      "date": "2025-11-14",
      "open": "135.00",
      "high": "151.50",
      "low": "132.05",
      "close": "145.52",
      "volume": "5715397"
    },
    {
      "date": "2025-11-17",
      "open": "142.00",
      "high": "149.0239",
      "low": "141.40",
      "close": "145.58",
      "volume": "4124307"
    },
    {
      "date": "2025-11-18",
      "open": "139.85",
      "high": "144.53",
      "low": "137.05",
      "close": "139.56",
      "volume": "4502978"
    },
    {
      "date": "2025-11-19",
      "open": "140.57",
      "high": "146.96",
      "low": "137.04",
      "close": "141.88",
      "volume": "4493985"
    },
    {
      "date": "2025-11-20",
      "open": "153.88",
      "high": "157.86",
      "low": "133.48",
      "close": "134.73",
      "volume": "9424465"
    },
    {
      "date": "2025-11-21",
      "open": "130.74",
      "high": "137.4295",
      "low": "123.87",
      "close": "133.49",
      "volume": "8404367"
    },
    {
      "date": "2025-11-24",
      "open": "137.04",
      "high": "152.38",
      "low": "137.00",
      "close": "150.85",
      "volume": "16607000"
    },
    {
      "date": "2025-11-25",
      "open": "146.385",
      "high": "154.30",
      "low": "139.00",
      "close": "154.18",
      "volume": "5199972"
    },
    {
      "date": "2025-11-26",
      "open": "156.40",
      "high": "166.98",
      "low": "155.52",
      "close": "164.01",
      "volume": "5384135"
    },
    {
      "date": "2025-11-28",
      "open": "167.50",
      "high": "177.98",
      "low": "167.48",
      "close": "177.60",
      "volume": "5665151"
    },
    {
      "date": "2025-12-01",
      "open": "172.022",
      "high": "183.69",
      "low": "171.13",
      "close": "171.13",
      "volume": "10755530"
    },
    {
      "date": "2025-12-02",
      "open": "195.635",
      "high": "213.80",
      "low": "186.83",
      "close": "188.44",
      "volume": "16853540"
    },
    {
      "date": "2025-12-03",
      "open": "188.365",
      "high": "190.41",
      "low": "176.00",
      "close": "189.19",
      "volume": "7506016"
    },
    {
      "date": "2025-12-04",
      "open": "187.00",
      "high": "189.18",
      "low": "176.50",
      "close": "180.92",
      "volume": "5648014"
    },
    {
      "date": "2025-12-05",
      "open": "185.17",
      "high": "186.50",
      "low": "173.90",
      "close": "176.04",
      "volume": "5292226"
    },
    {
      "date": "2025-12-08",
      "open": "179.54",
      "high": "181.00",
      "low": "169.39",
      "close": "178.94",
      "volume": "5847564"
    },
    {
      "date": "2025-12-09",
      "open": "175.36",
      "high": "176.7365",
      "low": "167.18",
      "close": "170.29",
      "volume": "4881564"
    },
    {
      "date": "2025-12-10",
      "open": "168.27",
      "high": "169.64",
      "low": "155.50",
      "close": "157.98",
      "volume": "9031554"
    },
    {
      "date": "2025-12-11",
      "open": "159.60",
      "high": "160.27",
      "low": "148.86",
      "close": "154.47",
      "volume": "7089019"
    },
    {
      "date": "2025-12-12",
      "open": "151.00",
      "high": "154.00",
      "low": "142.35",
      "close": "143.91",
      "volume": "7997682"
    },
    {
      "date": "2025-12-15",
      "open": "147.015",
      "high": "147.7838",
      "low": "141.06",
      "close": "142.02",
      "volume": "5586538"
    },
    {
      "date": "2025-12-16",
      "open": "139.76",
      "high": "142.30",
      "low": "137.27",
      "close": "140.34",
      "volume": "4778370"
    },
    {
      "date": "2025-12-17",
      "open": "142.325",
      "high": "143.99",
      "low": "132.76",
      "close": "134.13",
      "volume": "4786862"
    },
    {
      "date": "2025-12-18",
      "open": "140.95",
      "high": "142.9699",
      "low": "136.57",
      "close": "138.57",
      "volume": "5374192"
    },
    {
      "date": "2025-12-19",
      "open": "142.96",
      "high": "151.4203",
      "low": "141.09",
      "close": "150.13",
      "volume": "9664796"
    },
    {
      "date": "2025-12-22",
      "open": "155.72",
      "high": "156.09",
      "low": "148.34",
      "close": "149.94",
      "volume": "5094061"
    },
    {
      "date": "2025-12-23",
      "open": "146.69",
      "high": "150.19",
      "low": "143.12",
      "close": "147.81",
      "volume": "3091916"
    },
    {
      "date": "2025-12-24",
      "open": "147.00",
      "high": "151.90",
      "low": "146.9091",
      "close": "150.19",
      "volume": "1956415"
    },
    {
      "date": "2025-12-26",
      "open": "152.22",
      "high": "152.30",
      "low": "144.66",
      "close": "144.83",
      "volume": "2727537"
    },
    {
      "date": "2025-12-29",
      "open": "141.33",
      "high": "145.18",
      "low": "139.88",
      "close": "144.70",
      "volume": "2828727"
    },
    {
      "date": "2025-12-30",
      "open": "144.43",
      "high": "147.72",
      "low": "142.30",
      "close": "144.92",
      "volume": "2182726"
    },
    {
      "date": "2025-12-31",
      "open": "144.20",
      "high": "146.30",
      "low": "143.09",
      "close": "143.89",
      "volume": "2521593"
    },
    {
      "date": "2026-01-02",
      "open": "148.40",
      "high": "152.00",
      "low": "140.59",
      "close": "143.22",
      "volume": "5797634"
    },
    {
      "date": "2026-01-05",
      "open": "145.85",
      "high": "148.15",
      "low": "133.11",
      "close": "140.24",
      "volume": "8056378"
    },
    {
      "date": "2026-01-06",
      "open": "139.88",
      "high": "139.88",
      "low": "129.51",
      "close": "132.95",
      "volume": "7360822"
    },
    {
      "date": "2026-01-07",
      "open": "128.83",
      "high": "143.20",
      "low": "124.7001",
      "close": "141.00",
      "volume": "9879309"
    },
    {
      "date": "2026-01-08",
      "open": "140.44",
      "high": "142.9413",
      "low": "135.07",
      "close": "141.59",
      "volume": "6231070"
    },
    {
      "date": "2026-01-09",
      "open": "145.53",
      "high": "157.50",
      "low": "143.62",
      "close": "150.42",
      "volume": "7517330"
    },
    {
      "date": "2026-01-12",
      "open": "148.745",
      "high": "156.43",
      "low": "147.36",
      "close": "156.07",
      "volume": "4636526"
    },
    {
      "date": "2026-01-13",
      "open": "157.675",
      "high": "164.74",
      "low": "154.41",
      "close": "161.38",
      "volume": "4604737"
    },
    {
      "date": "2026-01-14",
      "open": "159.50",
      "high": "160.00",
      "low": "148.58",
      "close": "156.84",
      "volume": "4918407"
    },
    {
      "date": "2026-01-15",
      "open": "163.37",
      "high": "164.80",
      "low": "149.00",
      "close": "149.12",
      "volume": "5676952"
    },
    {
      "date": "2026-01-16",
      "open": "150.05",
      "high": "155.41",
      "low": "148.8115",
      "close": "150.97",
      "volume": "4370771"
    },
    {
      "date": "2026-01-20",
      "open": "144.73",
      "high": "158.865",
      "low": "143.8001",
      "close": "153.22",
      "volume": "6083765"
    },
    {
      "date": "2026-01-21",
      "open": "153.17",
      "high": "153.40",
      "low": "134.15",
      "close": "139.16",
      "volume": "9437841"
    },
    {
      "date": "2026-01-22",
      "open": "143.00",
      "high": "144.065",
      "low": "132.50",
      "close": "135.10",
      "volume": "7268048"
    },
    {
      "date": "2026-01-23",
      "open": "135.975",
      "high": "138.24",
      "low": "131.14",
      "close": "133.16",
      "volume": "4348233"
    },
    {
      "date": "2026-01-26",
      "open": "131.22",
      "high": "134.49",
      "low": "127.33",
      "close": "128.02",
      "volume": "4894719"
    },
    {
      "date": "2026-01-27",
      "open": "130.77",
      "high": "133.00",
      "low": "127.70",
      "close": "129.57",
      "volume": "4884193"
    },
    {
      "date": "2026-01-28",
      "open": "131.77",
      "high": "134.50",
      "low": "126.53",
      "close": "129.66",
      "volume": "5146957"
    },
    {
      "date": "2026-01-29",
      "open": "131.42",
      "high": "135.03",
      "low": "123.25",
      "close": "129.47",
      "volume": "5588108"
    },
    {
      "date": "2026-01-30",
      "open": "128.495",
      "high": "132.20",
      "low": "123.5901",
      "close": "125.28",
      "volume": "6759203"
    },
    {
      "date": "2026-02-02",
      "open": "121.71",
      "high": "123.75",
      "low": "118.53",
      "close": "119.96",
      "volume": "5572946"
    },
    {
      "date": "2026-02-03",
      "open": "121.105",
      "high": "124.21",
      "low": "104.95",
      "close": "111.31",
      "volume": "10940650"
    },
    {
      "date": "2026-02-04",
      "open": "108.04",
      "high": "108.08",
      "low": "95.07",
      "close": "96.95",
      "volume": "14405970"
    },
    {
      "date": "2026-02-05",
      "open": "95.998",
      "high": "101.82",
      "low": "94.187",
      "close": "98.06",
      "volume": "8225333"
    },
    {
      "date": "2026-02-06",
      "open": "103.11",
      "high": "113.63",
      "low": "102.30",
      "close": "111.40",
      "volume": "9896575"
    },
    {
      "date": "2026-02-09",
      "open": "113.405",
      "high": "124.33",
      "low": "111.0758",
      "close": "123.41",
      "volume": "9063733"
    },
    {
      "date": "2026-02-10",
      "open": "141.075",
      "high": "142.00",
      "low": "131.2601",
      "close": "134.72",
      "volume": "12592740"
    },
    {
      "date": "2026-02-11",
      "open": "134.35",
      "high": "134.786",
      "low": "119.38",
      "close": "128.40",
      "volume": "9878834"
    },
    {
      "date": "2026-02-12",
      "open": "131.06",
      "high": "132.00",
      "low": "121.67",
      "close": "121.78",
      "volume": "6440703"
    },
    {
      "date": "2026-02-13",
      "open": "122.275",
      "high": "124.01",
      "low": "117.01",
      "close": "121.44",
      "volume": "4520598"
    },
    {
      "date": "2026-02-17",
      "open": "117.50",
      "high": "126.96",
      "low": "114.1001",
      "close": "124.80",
      "volume": "4931909"
    },
    {
      "date": "2026-02-18",
      "open": "124.35",
      "high": "132.49",
      "low": "121.41",
      "close": "127.91",
      "volume": "3918892"
    },
    {
      "date": "2026-02-19",
      "open": "129.995",
      "high": "131.63",
      "low": "127.09",
      "close": "130.66",
      "volume": "3358209"
    },
    {
      "date": "2026-02-20",
      "open": "128.935",
      "high": "131.98",
      "low": "123.43",
      "close": "124.06",
      "volume": "5201470"
    },
    {
      "date": "2026-02-23",
      "open": "122.40",
      "high": "124.41",
      "low": "118.88",
      "close": "124.05",
      "volume": "3814547"
    },
    {
      "date": "2026-02-24",
      "open": "124.01",
      "high": "125.56",
      "low": "119.8767",
      "close": "120.83",
      "volume": "4042312"
    },
    {
      "date": "2026-02-25",
      "open": "118.805",
      "high": "124.69",
      "low": "114.65",
      "close": "123.46",
      "volume": "5359609"
    },
    {
      "date": "2026-02-26",
      "open": "124.465",
      "high": "124.50",
      "low": "110.68",
      "close": "114.48",
      "volume": "7864136"
    },
    {
      "date": "2026-02-27",
      "open": "111.06",
      "high": "112.96",
      "low": "108.88",
      "close": "112.27",
      "volume": "7420518"
    },
    {
      "date": "2026-03-02",
      "open": "108.05",
      "high": "115.69",
      "low": "106.66",
      "close": "114.22",
      "volume": "12477380"
    },
    {
      "date": "2026-03-03",
      "open": "101.00",
      "high": "102.63",
      "low": "92.60",
      "close": "97.30",
      "volume": "19705960"
    },
    {
      "date": "2026-03-04",
      "open": "101.535",
      "high": "107.43",
      "low": "98.86",
      "close": "102.54",
      "volume": "9137911"
    },
    {
      "date": "2026-03-05",
      "open": "109.08",
      "high": "116.287",
      "low": "109.0192",
      "close": "114.74",
      "volume": "11716220"
    },
    {
      "date": "2026-03-06",
      "open": "111.17",
      "high": "117.83",
      "low": "108.76",
      "close": "109.83",
      "volume": "6948711"
    },
    {
      "date": "2026-03-09",
      "open": "106.19",
      "high": "116.13",
      "low": "104.80",
      "close": "115.98",
      "volume": "7272268"
    },
    {
      "date": "2026-03-10",
      "open": "114.79",
      "high": "116.1899",
      "low": "111.49",
      "close": "112.33",
      "volume": "5691482"
    },
    {
      "date": "2026-03-11",
      "open": "112.82",
      "high": "120.755",
      "low": "112.82",
      "close": "115.91",
      "volume": "6121176"
    },
    {
      "date": "2026-03-12",
      "open": "113.08",
      "high": "114.635",
      "low": "108.5824",
      "close": "111.57",
      "volume": "6053293"
    },
    {
      "date": "2026-03-13",
      "open": "113.02",
      "high": "117.90",
      "low": "112.49",
      "close": "117.69",
      "volume": "4495295"
    },
    {
      "date": "2026-03-16",
      "open": "119.16",
      "high": "123.28",
      "low": "112.50",
      "close": "116.88",
      "volume": "9100934"
    },
    {
      "date": "2026-03-17",
      "open": "122.59",
      "high": "125.70",
      "low": "102.25",
      "close": "104.06",
      "volume": "15647420"
    },
    {
      "date": "2026-03-18",
      "open": "101.99",
      "high": "106.93",
      "low": "101.12",
      "close": "101.72",
      "volume": "7469586"
    },
    {
      "date": "2026-03-19",
      "open": "100.18",
      "high": "107.85",
      "low": "99.635",
      "close": "107.09",
      "volume": "6957146"
    },
    {
      "date": "2026-03-20",
      "open": "105.16",
      "high": "106.1905",
      "low": "101.67",
      "close": "103.40",
      "volume": "6804963"
    },
    {
      "date": "2026-03-23",
      "open": "105.385",
      "high": "110.20",
      "low": "103.05",
      "close": "105.10",
      "volume": "6881723"
    },
    {
      "date": "2026-03-24",
      "open": "105.36",
      "high": "105.36",
      "low": "98.21",
      "close": "100.30",
      "volume": "6325933"
    },
    {
      "date": "2026-03-25",
      "open": "102.20",
      "high": "104.42",
      "low": "101.16",
      "close": "103.91",
      "volume": "5303021"
    },
    {
      "date": "2026-03-26",
      "open": "101.32",
      "high": "101.64",
      "low": "96.15",
      "close": "96.44",
      "volume": "5719076"
    },
    {
      "date": "2026-03-27",
      "open": "95.00",
      "high": "97.50",
      "low": "93.65",
      "close": "95.24",
      "volume": "4401961"
    },
    {
      "date": "2026-03-30",
      "open": "95.13",
      "high": "95.98",
      "low": "86.485",
      "close": "87.81",
      "volume": "6562076"
    },
    {
      "date": "2026-03-31",
      "open": "89.39",
      "high": "94.23",
      "low": "88.10",
      "close": "93.87",
      "volume": "7239999"
    },
    {
      "date": "2026-04-01",
      "open": "96.35",
      "high": "98.76",
      "low": "94.61",
      "close": "95.92",
      "volume": "4869795"
    },
    {
      "date": "2026-04-02",
      "open": "91.09",
      "high": "102.3823",
      "low": "91.09",
      "close": "101.45",
      "volume": "5095826"
    },
    {
      "date": "2026-04-06",
      "open": "101.485",
      "high": "106.50",
      "low": "101.30",
      "close": "102.46",
      "volume": "4279274"
    },
    {
      "date": "2026-04-07",
      "open": "101.73",
      "high": "107.035",
      "low": "101.65",
      "close": "106.79",
      "volume": "4159146"
    },
    {
      "date": "2026-04-08",
      "open": "113.87",
      "high": "114.94",
      "low": "106.80",
      "close": "110.21",
      "volume": "6093256"
    },
    {
      "date": "2026-04-09",
      "open": "110.78",
      "high": "112.57",
      "low": "106.09",
      "close": "107.93",
      "volume": "4392797"
    },
    {
      "date": "2026-04-10",
      "open": "108.18",
      "high": "122.305",
      "low": "108.18",
      "close": "119.59",
      "volume": "8563616"
    },
    {
      "date": "2026-04-13",
      "open": "123.66",
      "high": "135.87",
      "low": "123.30",
      "close": "134.36",
      "volume": "10402320"
    },
    {
      "date": "2026-04-14",
      "open": "154.23",
      "high": "163.68",
      "low": "149.00",
      "close": "159.52",
      "volume": "18523290"
    },
    {
      "date": "2026-04-15",
      "open": "164.54",
      "high": "168.97",
      "low": "160.20",
      "close": "168.35",
      "volume": "10699530"
    },
    {
      "date": "2026-04-16",
      "open": "164.60",
      "high": "166.50",
      "low": "153.25",
      "close": "158.93",
      "volume": "9679768"
    },
    {
      "date": "2026-04-17",
      "open": "163.755",
      "high": "165.00",
      "low": "152.09",
      "close": "160.69",
      "volume": "7236713"
    },
    {
      "date": "2026-04-20",
      "open": "160.65",
      "high": "174.61",
      "low": "160.20",
      "close": "174.53",
      "volume": "7465831"
    },
    {
      "date": "2026-04-21",
      "open": "179.70",
      "high": "184.4599",
      "low": "174.62",
      "close": "183.32",
      "volume": "9610647"
    },
    {
      "date": "2026-04-22",
      "open": "186.62",
      "high": "191.84",
      "low": "183.62",
      "close": "189.49",
      "volume": "7342699"
    },
    {
      "date": "2026-04-23",
      "open": "185.90",
      "high": "193.23",
      "low": "179.11",
      "close": "185.54",
      "volume": "5819999"
    },
    {
      "date": "2026-04-24",
      "open": "188.75",
      "high": "198.97",
      "low": "186.57",
      "close": "195.04",
      "volume": "6639703"
    },
    {
      "date": "2026-04-27",
      "open": "190.80",
      "high": "190.98",
      "low": "176.3968",
      "close": "180.50",
      "volume": "6799011"
    },
    {
      "date": "2026-04-28",
      "open": "169.205",
      "high": "178.00",
      "low": "164.80",
      "close": "165.92",
      "volume": "6339498"
    },
    {
      "date": "2026-04-29",
      "open": "171.56",
      "high": "175.96",
      "low": "165.01",
      "close": "175.77",
      "volume": "4415314"
    },
    {
      "date": "2026-04-30",
      "open": "179.67",
      "high": "180.53",
      "low": "167.50",
      "close": "174.01",
      "volume": "4438865"
    },
    {
      "date": "2026-05-01",
      "open": "175.80",
      "high": "184.88",
      "low": "171.48",
      "close": "184.38",
      "volume": "4701715"
    },
    {
      "date": "2026-05-04",
      "open": "187.27",
      "high": "188.20",
      "low": "178.88",
      "close": "180.06",
      "volume": "3636038"
    },
    {
      "date": "2026-05-05",
      "open": "183.51",
      "high": "199.809",
      "low": "183.465",
      "close": "193.57",
      "volume": "6133218"
    },
    {
      "date": "2026-05-06",
      "open": "197.92",
      "high": "198.58",
      "low": "184.20",
      "close": "198.29",
      "volume": "6073068"
    },
    {
      "date": "2026-05-07",
      "open": "195.62",
      "high": "202.28",
      "low": "185.7001",
      "close": "188.29",
      "volume": "5514589"
    },
    {
      "date": "2026-05-08",
      "open": "193.20",
      "high": "196.70",
      "low": "182.80",
      "close": "188.505",
      "volume": "4837006"
    },
    {
      "date": "2026-05-11",
      "open": "187.31",
      "high": "210.97",
      "low": "186.78",
      "close": "210.22",
      "volume": "7999323"
    },
    {
      "date": "2026-05-12",
      "open": "203.25",
      "high": "210.30",
      "low": "183.40",
      "close": "198.57",
      "volume": "6256339"
    },
    {
      "date": "2026-05-13",
      "open": "201.90",
      "high": "202.75",
      "low": "186.00",
      "close": "189.36",
      "volume": "6644678"
    },
    {
      "date": "2026-05-14",
      "open": "186.50",
      "high": "187.25",
      "low": "178.8701",
      "close": "184.54",
      "volume": "4949794"
    },
    {
      "date": "2026-05-15",
      "open": "177.24",
      "high": "178.46",
      "low": "171.021",
      "close": "172.17",
      "volume": "5528848"
    },
    {
      "date": "2026-05-18",
      "open": "171.84",
      "high": "172.25",
      "low": "150.41",
      "close": "156.27",
      "volume": "8611738"
    },
    {
      "date": "2026-05-19",
      "open": "151.33",
      "high": "171.64",
      "low": "148.9446",
      "close": "168.99",
      "volume": "8284971"
    },
    {
      "date": "2026-05-20",
      "open": "172.30",
      "high": "187.70",
      "low": "171.31",
      "close": "182.98",
      "volume": "7487260"
    },
    {
      "date": "2026-05-21",
      "open": "180.06",
      "high": "195.70",
      "low": "180.06",
      "close": "193.39",
      "volume": "6775171"
    },
    {
      "date": "2026-05-22",
      "open": "196.85",
      "high": "218.95",
      "low": "195.47",
      "close": "218.41",
      "volume": "8538584"
    },
    {
      "date": "2026-05-26",
      "open": "228.01",
      "high": "233.70",
      "low": "211.58",
      "close": "221.64",
      "volume": "9575008"
    },
    {
      "date": "2026-05-27",
      "open": "224.13",
      "high": "226.00",
      "low": "210.08",
      "close": "221.23",
      "volume": "4256053"
    },
    {
      "date": "2026-05-28",
      "open": "222.24",
      "high": "229.39",
      "low": "212.715",
      "close": "222.35",
      "volume": "5014511"
    },
    {
      "date": "2026-05-29",
      "open": "228.25",
      "high": "240.81",
      "low": "224.50",
      "close": "236.03",
      "volume": "7597070"
    },
    {
      "date": "2026-06-01",
      "open": "240.02",
      "high": "243.21",
      "low": "223.54",
      "close": "226.10",
      "volume": "13043540"
    },
    {
      "date": "2026-06-02",
      "open": "219.055",
      "high": "245.9499",
      "low": "210.7232",
      "close": "229.00",
      "volume": "16247770"
    },
    {
      "date": "2026-06-03",
      "open": "230.52",
      "high": "235.00",
      "low": "204.00",
      "close": "214.60",
      "volume": "9697109"
    },
    {
      "date": "2026-06-04",
      "open": "204.66",
      "high": "227.6896",
      "low": "200.00",
      "close": "217.50",
      "volume": "7454803"
    },
    {
      "date": "2026-06-05",
      "open": "208.12",
      "high": "234.22",
      "low": "202.68",
      "close": "206.89",
      "volume": "15917880"
    },
    {
      "date": "2026-06-08",
      "open": "217.185",
      "high": "227.511",
      "low": "211.50",
      "close": "222.27",
      "volume": "8731012"
    },
    {
      "date": "2026-06-09",
      "open": "226.74",
      "high": "252.70",
      "low": "209.55",
      "close": "234.32",
      "volume": "15750900"
    },
    {
      "date": "2026-06-10",
      "open": "227.995",
      "high": "261.38",
      "low": "225.39",
      "close": "237.68",
      "volume": "13941110"
    },
    {
      "date": "2026-06-11",
      "open": "243.655",
      "high": "268.18",
      "low": "242.00",
      "close": "264.76",
      "volume": "13005220"
    },
    {
      "date": "2026-06-12",
      "open": "270.02",
      "high": "270.2117",
      "low": "241.12",
      "close": "250.81",
      "volume": "9028913"
    },
    {
      "date": "2026-06-15",
      "open": "263.00",
      "high": "264.25",
      "low": "243.33",
      "close": "259.41",
      "volume": "7921260"
    },
    {
      "date": "2026-06-16",
      "open": "256.13",
      "high": "258.36",
      "low": "238.97",
      "close": "239.18",
      "volume": "7557164"
    },
    {
      "date": "2026-06-17",
      "open": "249.755",
      "high": "261.87",
      "low": "243.06",
      "close": "249.33",
      "volume": "7492826"
    },
    {
      "date": "2026-06-18",
      "open": "258.74",
      "high": "274.90",
      "low": "252.69",
      "close": "271.83",
      "volume": "9353644"
    },
    {
      "date": "2026-06-22",
      "open": "290.78",
      "high": "308.6699",
      "low": "287.25",
      "close": "302.52",
      "volume": "9529680"
    },
    {
      "date": "2026-06-23",
      "open": "277.635",
      "high": "284.00",
      "low": "265.5301",
      "close": "272.005",
      "volume": "10376110"
    },
    {
      "date": "2026-06-24",
      "open": "281.149",
      "high": "283.9999",
      "low": "259.715",
      "close": "268.99",
      "volume": "6666202"
    },
    {
      "date": "2026-06-25",
      "open": "288.53",
      "high": "290.43",
      "low": "259.00",
      "close": "268.03",
      "volume": "8181739"
    },
    {
      "date": "2026-06-26",
      "open": "261.26",
      "high": "262.56",
      "low": "231.08",
      "close": "238.00",
      "volume": "38637250"
    },
    {
      "date": "2026-06-29",
      "open": "241.19",
      "high": "247.40",
      "low": "225.6601",
      "close": "245.68",
      "volume": "10111490"
    },
    {
      "date": "2026-06-30",
      "open": "249.40",
      "high": "275.43",
      "low": "244.06",
      "close": "271.95",
      "volume": "8072096"
    },
    {
      "date": "2026-07-01",
      "open": "261.555",
      "high": "271.00",
      "low": "253.52",
      "close": "259.09",
      "volume": "7941291"
    },
    {
      "date": "2026-07-02",
      "open": "260.025",
      "high": "278.115",
      "low": "233.17",
      "close": "241.91",
      "volume": "9061693"
    },
    {
      "date": "2026-07-06",
      "open": "252.49",
      "high": "280.50",
      "low": "248.02",
      "close": "265.55",
      "volume": "7501247"
    },
    {
      "date": "2026-07-07",
      "open": "249.86",
      "high": "253.75",
      "low": "235.59",
      "close": "246.40",
      "volume": "7836051"
    },
    {
      "date": "2026-07-08",
      "open": "242.10",
      "high": "264.1999",
      "low": "240.50",
      "close": "258.69",
      "volume": "5727313"
    },
    {
      "date": "2026-07-09",
      "open": "274.175",
      "high": "279.20",
      "low": "261.33",
      "close": "265.65",
      "volume": "6959212"
    },
    {
      "date": "2026-07-10",
      "open": "263.73",
      "high": "268.60",
      "low": "253.4301",
      "close": "257.79",
      "volume": "3976960"
    },
    {
      "date": "2026-07-13",
      "open": "248.52",
      "high": "252.81",
      "low": "235.50",
      "close": "236.88",
      "volume": "6736634"
    },
    {
      "date": "2026-07-14",
      "open": "252.505",
      "high": "252.505",
      "low": "235.39",
      "close": "236.18",
      "volume": "4162756"
    },
    {
      "date": "2026-07-15",
      "open": "238.00",
      "high": "239.81",
      "low": "217.42",
      "close": "226.74",
      "volume": "5569148"
    },
    {
      "date": "2026-07-16",
      "open": "218.74",
      "high": "222.32",
      "low": "201.93",
      "close": "207.97",
      "volume": "7997000"
    },
    {
      "date": "2026-07-17",
      "open": "193.53",
      "high": "209.97",
      "low": "185.865",
      "close": "202.68",
      "volume": "8283343"
    },
    {
      "date": "2026-07-20",
      "open": "213.50",
      "high": "221.42",
      "low": "210.1301",
      "close": "212.07",
      "volume": "5200594"
    },
    {
      "date": "2026-07-21",
      "open": "224.44",
      "high": "225.84",
      "low": "216.40",
      "close": "223.87",
      "volume": "4765246"
    },
    {
      "date": "2026-07-22",
      "open": "216.555",
      "high": "231.879",
      "low": "214.4837",
      "close": "228.27",
      "volume": "4036532"
    },
    {
      "date": "2026-07-23",
      "open": "223.93",
      "high": "241.14",
      "low": "223.25",
      "close": "236.50",
      "volume": "4503027"
    },
    {
      "date": "2026-07-24",
      "open": "231.32",
      "high": "231.32",
      "low": "209.55",
      "close": "213.15",
      "volume": "5926588"
    },
    {
      "date": "2026-07-27",
      "open": "216.95",
      "high": "220.00",
      "low": "197.01",
      "close": "208.14",
      "volume": "5010002"
    },
    {
      "date": "2026-07-28",
      "open": "198.05",
      "high": "199.12",
      "low": "184.68",
      "close": "192.28",
      "volume": "6706067"
    },
    {
      "date": "2026-07-29",
      "open": "189.55",
      "high": "193.59",
      "low": "177.00",
      "close": "177.45",
      "volume": "7010890"
    },
    {
      "date": "2026-07-30",
      "open": "187.135",
      "high": "201.35",
      "low": "186.53",
      "close": "201.08",
      "volume": "6966657"
    },
    {
      "date": "2026-07-31",
      "open": "215.89",
      "high": "216.99",
      "low": "199.39",
      "close": "206.99",
      "volume": "6428497"
    },
    {
      "date": "2026-08-03",
      "open": "201.55",
      "high": "219.79",
      "low": "195.39",
      "close": "218.35",
      "volume": "4667694"
    },
    {
      "date": "2026-08-04",
      "open": "230.00",
      "high": "242.50",
      "low": "224.54",
      "close": "237.92",
      "volume": "6945072"
    },
    {
      "date": "2026-08-05",
      "open": "233.79",
      "high": "246.78",
      "low": "223.56",
      "close": "224.63",
      "volume": "4281972"
    }
  ]
}