{
  "source": "https://api.nasdaq.com/api/quote/DKNG/historical",
  "symbol": "DKNG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "52.786",
      "high": "53.79",
      "low": "50.16",
      "close": "51.59",
      "volume": "32429840"
    },
    {
      "date": "2021-08-09",
      "open": "52.50",
      "high": "52.95",
      "low": "50.96",
      "close": "52.36",
      "volume": "27050560"
    },
    {
      "date": "2021-08-10",
      "open": "52.46",
      "high": "53.97",
      "low": "51.62",
      "close": "51.98",
      "volume": "19360320"
    },
    {
      "date": "2021-08-11",
      "open": "52.02",
      "high": "52.69",
      "low": "50.7211",
      "close": "52.18",
      "volume": "10967700"
    },
    {
      "date": "2021-08-12",
      "open": "52.16",
      "high": "54.72",
      "low": "51.5224",
      "close": "54.61",
      "volume": "17371270"
    },
    {
      "date": "2021-08-13",
      "open": "54.64",
      "high": "54.6805",
      "low": "53.23",
      "close": "53.50",
      "volume": "12159900"
    },
    {
      "date": "2021-08-16",
      "open": "52.804",
      "high": "53.24",
      "low": "51.51",
      "close": "52.46",
      "volume": "8622182"
    },
    {
      "date": "2021-08-17",
      "open": "51.84",
      "high": "52.14",
      "low": "50.72",
      "close": "51.11",
      "volume": "7780974"
    },
    {
      "date": "2021-08-18",
      "open": "51.30",
      "high": "53.09",
      "low": "51.1708",
      "close": "52.10",
      "volume": "8369997"
    },
    {
      "date": "2021-08-19",
      "open": "51.42",
      "high": "52.1586",
      "low": "50.97",
      "close": "51.54",
      "volume": "8027655"
    },
    {
      "date": "2021-08-20",
      "open": "51.45",
      "high": "52.37",
      "low": "51.25",
      "close": "52.01",
      "volume": "5251797"
    },
    {
      "date": "2021-08-23",
      "open": "52.27",
      "high": "53.90",
      "low": "52.19",
      "close": "53.32",
      "volume": "7385569"
    },
    {
      "date": "2021-08-24",
      "open": "54.08",
      "high": "56.8299",
      "low": "53.47",
      "close": "56.47",
      "volume": "15978410"
    },
    {
      "date": "2021-08-25",
      "open": "56.99",
      "high": "60.37",
      "low": "56.50",
      "close": "60.11",
      "volume": "26182990"
    },
    {
      "date": "2021-08-26",
      "open": "59.69",
      "high": "60.32",
      "low": "57.5238",
      "close": "57.86",
      "volume": "15465200"
    },
    {
      "date": "2021-08-27",
      "open": "58.14",
      "high": "61.77",
      "low": "57.80",
      "close": "60.01",
      "volume": "13053150"
    },
    {
      "date": "2021-08-30",
      "open": "60.11",
      "high": "60.38",
      "low": "58.65",
      "close": "59.25",
      "volume": "11664860"
    },
    {
      "date": "2021-08-31",
      "open": "59.42",
      "high": "60.40",
      "low": "58.76",
      "close": "59.29",
      "volume": "14993860"
    },
    {
      "date": "2021-09-01",
      "open": "59.38",
      "high": "61.59",
      "low": "59.30",
      "close": "60.21",
      "volume": "11668100"
    },
    {
      "date": "2021-09-02",
      "open": "60.60",
      "high": "61.68",
      "low": "59.84",
      "close": "61.07",
      "volume": "8372662"
    },
    {
      "date": "2021-09-03",
      "open": "61.07",
      "high": "61.1401",
      "low": "60.04",
      "close": "61.02",
      "volume": "6946596"
    },
    {
      "date": "2021-09-07",
      "open": "61.435",
      "high": "64.18",
      "low": "61.235",
      "close": "63.58",
      "volume": "16929100"
    },
    {
      "date": "2021-09-08",
      "open": "63.749",
      "high": "64.58",
      "low": "62.38",
      "close": "63.39",
      "volume": "13095370"
    },
    {
      "date": "2021-09-09",
      "open": "63.23",
      "high": "64.50",
      "low": "62.82",
      "close": "63.67",
      "volume": "10012080"
    },
    {
      "date": "2021-09-10",
      "open": "64.085",
      "high": "64.49",
      "low": "62.42",
      "close": "62.46",
      "volume": "8569041"
    },
    {
      "date": "2021-09-13",
      "open": "62.90",
      "high": "62.98",
      "low": "59.25",
      "close": "60.46",
      "volume": "11673930"
    },
    {
      "date": "2021-09-14",
      "open": "60.007",
      "high": "61.33",
      "low": "58.821",
      "close": "59.05",
      "volume": "8923647"
    },
    {
      "date": "2021-09-15",
      "open": "59.11",
      "high": "60.55",
      "low": "58.54",
      "close": "59.84",
      "volume": "7993528"
    },
    {
      "date": "2021-09-16",
      "open": "59.59",
      "high": "60.18",
      "low": "59.06",
      "close": "59.97",
      "volume": "5754257"
    },
    {
      "date": "2021-09-17",
      "open": "60.024",
      "high": "60.84",
      "low": "59.115",
      "close": "60.42",
      "volume": "9419300"
    },
    {
      "date": "2021-09-20",
      "open": "57.95",
      "high": "58.94",
      "low": "55.99",
      "close": "57.00",
      "volume": "11255240"
    },
    {
      "date": "2021-09-21",
      "open": "56.01",
      "high": "58.02",
      "low": "52.33",
      "close": "52.77",
      "volume": "40173840"
    },
    {
      "date": "2021-09-22",
      "open": "52.45",
      "high": "53.29",
      "low": "51.571",
      "close": "52.63",
      "volume": "20423410"
    },
    {
      "date": "2021-09-23",
      "open": "52.92",
      "high": "53.8499",
      "low": "51.53",
      "close": "51.75",
      "volume": "18873750"
    },
    {
      "date": "2021-09-24",
      "open": "51.58",
      "high": "52.32",
      "low": "50.95",
      "close": "51.33",
      "volume": "10630050"
    },
    {
      "date": "2021-09-27",
      "open": "51.2501",
      "high": "51.89",
      "low": "50.4204",
      "close": "51.39",
      "volume": "9496225"
    },
    {
      "date": "2021-09-28",
      "open": "50.65",
      "high": "51.209",
      "low": "49.41",
      "close": "49.93",
      "volume": "11528570"
    },
    {
      "date": "2021-09-29",
      "open": "50.00",
      "high": "50.45",
      "low": "48.105",
      "close": "48.32",
      "volume": "13936610"
    },
    {
      "date": "2021-09-30",
      "open": "48.46",
      "high": "48.99",
      "low": "47.54",
      "close": "48.16",
      "volume": "10865830"
    },
    {
      "date": "2021-10-01",
      "open": "48.59",
      "high": "50.79",
      "low": "48.47",
      "close": "50.56",
      "volume": "12745570"
    },
    {
      "date": "2021-10-04",
      "open": "50.33",
      "high": "50.765",
      "low": "48.27",
      "close": "48.46",
      "volume": "12381400"
    },
    {
      "date": "2021-10-05",
      "open": "48.72",
      "high": "50.54",
      "low": "48.48",
      "close": "49.29",
      "volume": "10037900"
    },
    {
      "date": "2021-10-06",
      "open": "48.79",
      "high": "49.79",
      "low": "48.45",
      "close": "48.99",
      "volume": "8230870"
    },
    {
      "date": "2021-10-07",
      "open": "49.78",
      "high": "51.07",
      "low": "49.275",
      "close": "49.37",
      "volume": "10690850"
    },
    {
      "date": "2021-10-08",
      "open": "49.50",
      "high": "49.82",
      "low": "47.82",
      "close": "47.91",
      "volume": "11820400"
    },
    {
      "date": "2021-10-11",
      "open": "48.48",
      "high": "49.93",
      "low": "48.39",
      "close": "48.88",
      "volume": "10683240"
    },
    {
      "date": "2021-10-12",
      "open": "48.80",
      "high": "49.90",
      "low": "48.49",
      "close": "48.94",
      "volume": "8954205"
    },
    {
      "date": "2021-10-13",
      "open": "49.61",
      "high": "50.49",
      "low": "49.56",
      "close": "49.82",
      "volume": "9336042"
    },
    {
      "date": "2021-10-14",
      "open": "50.24",
      "high": "51.30",
      "low": "49.32",
      "close": "49.36",
      "volume": "11330820"
    },
    {
      "date": "2021-10-15",
      "open": "49.50",
      "high": "49.75",
      "low": "47.84",
      "close": "48.08",
      "volume": "21321860"
    },
    {
      "date": "2021-10-18",
      "open": "48.12",
      "high": "49.6195",
      "low": "47.94",
      "close": "48.65",
      "volume": "10435970"
    },
    {
      "date": "2021-10-19",
      "open": "49.027",
      "high": "50.23",
      "low": "48.01",
      "close": "48.84",
      "volume": "15687260"
    },
    {
      "date": "2021-10-20",
      "open": "48.91",
      "high": "49.63",
      "low": "48.4122",
      "close": "49.09",
      "volume": "8417240"
    },
    {
      "date": "2021-10-21",
      "open": "49.20",
      "high": "49.905",
      "low": "48.76",
      "close": "48.92",
      "volume": "7307893"
    },
    {
      "date": "2021-10-22",
      "open": "48.55",
      "high": "48.55",
      "low": "46.07",
      "close": "46.11",
      "volume": "19040120"
    },
    {
      "date": "2021-10-25",
      "open": "46.05",
      "high": "47.35",
      "low": "45.3625",
      "close": "46.82",
      "volume": "10974340"
    },
    {
      "date": "2021-10-26",
      "open": "49.61",
      "high": "50.48",
      "low": "48.39",
      "close": "48.75",
      "volume": "26186700"
    },
    {
      "date": "2021-10-27",
      "open": "48.73",
      "high": "49.4538",
      "low": "47.74",
      "close": "47.83",
      "volume": "9071564"
    },
    {
      "date": "2021-10-28",
      "open": "48.23",
      "high": "48.23",
      "low": "46.66",
      "close": "47.18",
      "volume": "9316758"
    },
    {
      "date": "2021-10-29",
      "open": "47.355",
      "high": "47.80",
      "low": "46.35",
      "close": "46.59",
      "volume": "8278813"
    },
    {
      "date": "2021-11-01",
      "open": "46.95",
      "high": "49.12",
      "low": "46.7493",
      "close": "49.02",
      "volume": "9215560"
    },
    {
      "date": "2021-11-02",
      "open": "48.045",
      "high": "48.15",
      "low": "46.70",
      "close": "47.60",
      "volume": "12777830"
    },
    {
      "date": "2021-11-03",
      "open": "47.79",
      "high": "48.17",
      "low": "46.45",
      "close": "46.84",
      "volume": "11842170"
    },
    {
      "date": "2021-11-04",
      "open": "47.34",
      "high": "47.42",
      "low": "43.68",
      "close": "44.68",
      "volume": "30306800"
    },
    {
      "date": "2021-11-05",
      "open": "42.365",
      "high": "45.97",
      "low": "42.15",
      "close": "43.62",
      "volume": "37300620"
    },
    {
      "date": "2021-11-08",
      "open": "43.88",
      "high": "45.1399",
      "low": "43.04",
      "close": "44.78",
      "volume": "16813870"
    },
    {
      "date": "2021-11-09",
      "open": "44.89",
      "high": "45.25",
      "low": "42.6501",
      "close": "43.05",
      "volume": "15060840"
    },
    {
      "date": "2021-11-10",
      "open": "42.55",
      "high": "43.09",
      "low": "40.64",
      "close": "41.08",
      "volume": "17967370"
    },
    {
      "date": "2021-11-11",
      "open": "41.25",
      "high": "41.75",
      "low": "40.62",
      "close": "40.71",
      "volume": "12471140"
    },
    {
      "date": "2021-11-12",
      "open": "40.856",
      "high": "41.90",
      "low": "39.97",
      "close": "40.51",
      "volume": "13356790"
    },
    {
      "date": "2021-11-15",
      "open": "40.786",
      "high": "41.265",
      "low": "39.17",
      "close": "39.36",
      "volume": "15767710"
    },
    {
      "date": "2021-11-16",
      "open": "39.43",
      "high": "39.8699",
      "low": "38.33",
      "close": "39.28",
      "volume": "16767180"
    },
    {
      "date": "2021-11-17",
      "open": "39.256",
      "high": "39.50",
      "low": "37.76",
      "close": "37.87",
      "volume": "13296530"
    },
    {
      "date": "2021-11-18",
      "open": "37.87",
      "high": "38.59",
      "low": "36.35",
      "close": "36.62",
      "volume": "17188580"
    },
    {
      "date": "2021-11-19",
      "open": "36.62",
      "high": "37.57",
      "low": "35.92",
      "close": "36.14",
      "volume": "14870940"
    },
    {
      "date": "2021-11-22",
      "open": "36.41",
      "high": "37.45",
      "low": "35.82",
      "close": "36.79",
      "volume": "18573780"
    },
    {
      "date": "2021-11-23",
      "open": "36.81",
      "high": "37.71",
      "low": "34.42",
      "close": "35.04",
      "volume": "22711370"
    },
    {
      "date": "2021-11-24",
      "open": "34.75",
      "high": "35.90",
      "low": "34.75",
      "close": "35.58",
      "volume": "11147750"
    },
    {
      "date": "2021-11-26",
      "open": "34.89",
      "high": "36.20",
      "low": "34.7508",
      "close": "36.04",
      "volume": "8430869"
    },
    {
      "date": "2021-11-29",
      "open": "36.45",
      "high": "36.57",
      "low": "34.52",
      "close": "35.20",
      "volume": "13815960"
    },
    {
      "date": "2021-11-30",
      "open": "34.957",
      "high": "35.27",
      "low": "33.33",
      "close": "34.55",
      "volume": "15837500"
    },
    {
      "date": "2021-12-01",
      "open": "34.75",
      "high": "34.97",
      "low": "31.14",
      "close": "31.24",
      "volume": "21584870"
    },
    {
      "date": "2021-12-02",
      "open": "31.051",
      "high": "32.55",
      "low": "30.41",
      "close": "31.30",
      "volume": "27870960"
    },
    {
      "date": "2021-12-03",
      "open": "31.20",
      "high": "31.23",
      "low": "27.475",
      "close": "28.37",
      "volume": "30225240"
    },
    {
      "date": "2021-12-06",
      "open": "28.155",
      "high": "31.07",
      "low": "27.52",
      "close": "30.68",
      "volume": "24501620"
    },
    {
      "date": "2021-12-07",
      "open": "31.90",
      "high": "32.68",
      "low": "31.14",
      "close": "31.27",
      "volume": "20969410"
    },
    {
      "date": "2021-12-08",
      "open": "31.41",
      "high": "33.93",
      "low": "30.83",
      "close": "33.38",
      "volume": "14173300"
    },
    {
      "date": "2021-12-09",
      "open": "32.61",
      "high": "33.26",
      "low": "31.38",
      "close": "31.45",
      "volume": "13554560"
    },
    {
      "date": "2021-12-10",
      "open": "31.575",
      "high": "32.4693",
      "low": "30.105",
      "close": "30.41",
      "volume": "10930180"
    },
    {
      "date": "2021-12-13",
      "open": "30.11",
      "high": "30.49",
      "low": "28.58",
      "close": "28.85",
      "volume": "11045240"
    },
    {
      "date": "2021-12-14",
      "open": "28.125",
      "high": "28.93",
      "low": "27.68",
      "close": "27.81",
      "volume": "15691090"
    },
    {
      "date": "2021-12-15",
      "open": "27.78",
      "high": "29.07",
      "low": "26.67",
      "close": "28.67",
      "volume": "19109430"
    },
    {
      "date": "2021-12-16",
      "open": "29.39",
      "high": "29.40",
      "low": "26.42",
      "close": "26.98",
      "volume": "20219390"
    },
    {
      "date": "2021-12-17",
      "open": "26.627",
      "high": "29.23",
      "low": "25.80",
      "close": "28.67",
      "volume": "23234660"
    },
    {
      "date": "2021-12-20",
      "open": "27.843",
      "high": "28.65",
      "low": "27.32",
      "close": "27.90",
      "volume": "12981410"
    },
    {
      "date": "2021-12-21",
      "open": "28.15",
      "high": "30.47",
      "low": "28.15",
      "close": "30.31",
      "volume": "14291780"
    },
    {
      "date": "2021-12-22",
      "open": "30.11",
      "high": "30.71",
      "low": "29.409",
      "close": "29.57",
      "volume": "13469030"
    },
    {
      "date": "2021-12-23",
      "open": "29.83",
      "high": "30.0199",
      "low": "28.82",
      "close": "29.44",
      "volume": "12680470"
    },
    {
      "date": "2021-12-27",
      "open": "29.49",
      "high": "29.5148",
      "low": "27.98",
      "close": "28.20",
      "volume": "13814810"
    },
    {
      "date": "2021-12-28",
      "open": "27.85",
      "high": "28.6087",
      "low": "27.085",
      "close": "27.32",
      "volume": "13552130"
    },
    {
      "date": "2021-12-29",
      "open": "27.181",
      "high": "27.23",
      "low": "25.96",
      "close": "26.59",
      "volume": "15330470"
    },
    {
      "date": "2021-12-30",
      "open": "26.446",
      "high": "28.74",
      "low": "26.40",
      "close": "28.46",
      "volume": "16469810"
    },
    {
      "date": "2021-12-31",
      "open": "28.235",
      "high": "28.80",
      "low": "27.435",
      "close": "27.47",
      "volume": "14274670"
    },
    {
      "date": "2022-01-03",
      "open": "27.845",
      "high": "28.55",
      "low": "26.97",
      "close": "27.77",
      "volume": "11276560"
    },
    {
      "date": "2022-01-04",
      "open": "27.75",
      "high": "27.87",
      "low": "26.11",
      "close": "26.63",
      "volume": "15306240"
    },
    {
      "date": "2022-01-05",
      "open": "26.50",
      "high": "26.91",
      "low": "24.06",
      "close": "24.65",
      "volume": "22276960"
    },
    {
      "date": "2022-01-06",
      "open": "24.50",
      "high": "26.47",
      "low": "23.21",
      "close": "25.80",
      "volume": "30469360"
    },
    {
      "date": "2022-01-07",
      "open": "26.02",
      "high": "27.98",
      "low": "25.79",
      "close": "27.24",
      "volume": "26266180"
    },
    {
      "date": "2022-01-10",
      "open": "26.832",
      "high": "27.10",
      "low": "24.83",
      "close": "26.13",
      "volume": "24335560"
    },
    {
      "date": "2022-01-11",
      "open": "25.70",
      "high": "27.5999",
      "low": "25.10",
      "close": "26.94",
      "volume": "22672710"
    },
    {
      "date": "2022-01-12",
      "open": "27.24",
      "high": "27.8999",
      "low": "25.929",
      "close": "26.10",
      "volume": "17295400"
    },
    {
      "date": "2022-01-13",
      "open": "26.10",
      "high": "26.54",
      "low": "24.145",
      "close": "24.24",
      "volume": "19915930"
    },
    {
      "date": "2022-01-14",
      "open": "24.05",
      "high": "24.5392",
      "low": "22.41",
      "close": "23.19",
      "volume": "31809660"
    },
    {
      "date": "2022-01-18",
      "open": "22.86",
      "high": "23.22",
      "low": "22.12",
      "close": "22.18",
      "volume": "19316910"
    },
    {
      "date": "2022-01-19",
      "open": "22.39",
      "high": "22.85",
      "low": "21.33",
      "close": "21.40",
      "volume": "24059750"
    },
    {
      "date": "2022-01-20",
      "open": "21.756",
      "high": "22.64",
      "low": "20.57",
      "close": "20.67",
      "volume": "20742780"
    },
    {
      "date": "2022-01-21",
      "open": "20.26",
      "high": "20.95",
      "low": "19.33",
      "close": "19.46",
      "volume": "34673970"
    },
    {
      "date": "2022-01-24",
      "open": "18.77",
      "high": "20.16",
      "low": "17.41",
      "close": "20.03",
      "volume": "39559400"
    },
    {
      "date": "2022-01-25",
      "open": "19.36",
      "high": "20.28",
      "low": "18.725",
      "close": "19.32",
      "volume": "23104930"
    },
    {
      "date": "2022-01-26",
      "open": "20.90",
      "high": "22.82",
      "low": "20.17",
      "close": "20.33",
      "volume": "90381870"
    },
    {
      "date": "2022-01-27",
      "open": "20.73",
      "high": "21.60",
      "low": "19.20",
      "close": "19.39",
      "volume": "43106760"
    },
    {
      "date": "2022-01-28",
      "open": "19.433",
      "high": "20.88",
      "low": "18.89",
      "close": "20.64",
      "volume": "35332530"
    },
    {
      "date": "2022-01-31",
      "open": "20.70",
      "high": "22.27",
      "low": "20.66",
      "close": "22.09",
      "volume": "27295670"
    },
    {
      "date": "2022-02-01",
      "open": "22.21",
      "high": "23.71",
      "low": "21.71",
      "close": "23.68",
      "volume": "32944530"
    },
    {
      "date": "2022-02-02",
      "open": "23.50",
      "high": "23.58",
      "low": "21.67",
      "close": "21.79",
      "volume": "26853620"
    },
    {
      "date": "2022-02-03",
      "open": "21.18",
      "high": "22.3499",
      "low": "20.50",
      "close": "20.55",
      "volume": "23275220"
    },
    {
      "date": "2022-02-04",
      "open": "20.63",
      "high": "22.02",
      "low": "20.33",
      "close": "21.89",
      "volume": "20428310"
    },
    {
      "date": "2022-02-07",
      "open": "21.85",
      "high": "22.8476",
      "low": "21.17",
      "close": "21.50",
      "volume": "17983980"
    },
    {
      "date": "2022-02-08",
      "open": "21.40",
      "high": "22.1966",
      "low": "21.03",
      "close": "22.12",
      "volume": "15950570"
    },
    {
      "date": "2022-02-09",
      "open": "22.40",
      "high": "23.45",
      "low": "22.11",
      "close": "23.42",
      "volume": "19182900"
    },
    {
      "date": "2022-02-10",
      "open": "22.80",
      "high": "24.18",
      "low": "22.53",
      "close": "22.78",
      "volume": "21193070"
    },
    {
      "date": "2022-02-11",
      "open": "22.95",
      "high": "24.73",
      "low": "22.88",
      "close": "23.33",
      "volume": "32477610"
    },
    {
      "date": "2022-02-14",
      "open": "22.86",
      "high": "23.85",
      "low": "22.025",
      "close": "22.20",
      "volume": "25269190"
    },
    {
      "date": "2022-02-15",
      "open": "22.70",
      "high": "23.755",
      "low": "22.03",
      "close": "23.73",
      "volume": "20122180"
    },
    {
      "date": "2022-02-16",
      "open": "23.17",
      "high": "23.56",
      "low": "22.61",
      "close": "22.99",
      "volume": "16536750"
    },
    {
      "date": "2022-02-17",
      "open": "22.69",
      "high": "23.43",
      "low": "21.90",
      "close": "22.06",
      "volume": "24266880"
    },
    {
      "date": "2022-02-18",
      "open": "18.995",
      "high": "19.48",
      "low": "17.225",
      "close": "17.29",
      "volume": "80421520"
    },
    {
      "date": "2022-02-22",
      "open": "16.625",
      "high": "18.96",
      "low": "16.56",
      "close": "18.59",
      "volume": "44543130"
    },
    {
      "date": "2022-02-23",
      "open": "19.24",
      "high": "20.94",
      "low": "19.05",
      "close": "19.63",
      "volume": "66295550"
    },
    {
      "date": "2022-02-24",
      "open": "18.34",
      "high": "21.87",
      "low": "18.1204",
      "close": "21.83",
      "volume": "39866120"
    },
    {
      "date": "2022-02-25",
      "open": "21.41",
      "high": "22.24",
      "low": "20.30",
      "close": "22.20",
      "volume": "28056180"
    },
    {
      "date": "2022-02-28",
      "open": "22.50",
      "high": "23.71",
      "low": "21.76",
      "close": "23.68",
      "volume": "30172710"
    },
    {
      "date": "2022-03-01",
      "open": "23.30",
      "high": "25.0091",
      "low": "23.18",
      "close": "23.52",
      "volume": "34459120"
    },
    {
      "date": "2022-03-02",
      "open": "23.85",
      "high": "24.15",
      "low": "22.03",
      "close": "23.19",
      "volume": "29020070"
    },
    {
      "date": "2022-03-03",
      "open": "23.516",
      "high": "23.773",
      "low": "20.65",
      "close": "20.91",
      "volume": "34113010"
    },
    {
      "date": "2022-03-04",
      "open": "21.28",
      "high": "22.11",
      "low": "20.44",
      "close": "20.69",
      "volume": "22706280"
    },
    {
      "date": "2022-03-07",
      "open": "20.58",
      "high": "20.89",
      "low": "18.00",
      "close": "18.05",
      "volume": "29401030"
    },
    {
      "date": "2022-03-08",
      "open": "18.14",
      "high": "18.48",
      "low": "16.89",
      "close": "17.38",
      "volume": "31331300"
    },
    {
      "date": "2022-03-09",
      "open": "17.99",
      "high": "18.3802",
      "low": "17.46",
      "close": "17.78",
      "volume": "25492170"
    },
    {
      "date": "2022-03-10",
      "open": "17.80",
      "high": "17.93",
      "low": "16.77",
      "close": "17.58",
      "volume": "31374400"
    },
    {
      "date": "2022-03-11",
      "open": "17.73",
      "high": "17.755",
      "low": "16.055",
      "close": "16.11",
      "volume": "27352750"
    },
    {
      "date": "2022-03-14",
      "open": "15.925",
      "high": "16.345",
      "low": "15.12",
      "close": "15.26",
      "volume": "25551810"
    },
    {
      "date": "2022-03-15",
      "open": "15.30",
      "high": "16.22",
      "low": "14.97",
      "close": "16.13",
      "volume": "24409780"
    },
    {
      "date": "2022-03-16",
      "open": "16.62",
      "high": "18.36",
      "low": "16.33",
      "close": "18.32",
      "volume": "37070260"
    },
    {
      "date": "2022-03-17",
      "open": "17.78",
      "high": "19.088",
      "low": "17.55",
      "close": "18.99",
      "volume": "24421140"
    },
    {
      "date": "2022-03-18",
      "open": "18.55",
      "high": "19.88",
      "low": "18.54",
      "close": "19.62",
      "volume": "21542020"
    },
    {
      "date": "2022-03-21",
      "open": "19.26",
      "high": "19.55",
      "low": "18.35",
      "close": "18.79",
      "volume": "20654630"
    },
    {
      "date": "2022-03-22",
      "open": "18.79",
      "high": "20.16",
      "low": "18.6811",
      "close": "19.41",
      "volume": "23369260"
    },
    {
      "date": "2022-03-23",
      "open": "19.21",
      "high": "19.855",
      "low": "18.78",
      "close": "18.91",
      "volume": "18585240"
    },
    {
      "date": "2022-03-24",
      "open": "18.96",
      "high": "19.23",
      "low": "17.99",
      "close": "19.05",
      "volume": "18615580"
    },
    {
      "date": "2022-03-25",
      "open": "19.04",
      "high": "19.16",
      "low": "18.01",
      "close": "18.20",
      "volume": "16711140"
    },
    {
      "date": "2022-03-28",
      "open": "18.39",
      "high": "18.99",
      "low": "17.63",
      "close": "18.65",
      "volume": "24039640"
    },
    {
      "date": "2022-03-29",
      "open": "18.94",
      "high": "20.93",
      "low": "18.71",
      "close": "20.69",
      "volume": "27093450"
    },
    {
      "date": "2022-03-30",
      "open": "20.29",
      "high": "21.26",
      "low": "20.02",
      "close": "20.41",
      "volume": "17465920"
    },
    {
      "date": "2022-03-31",
      "open": "20.38",
      "high": "20.56",
      "low": "19.46",
      "close": "19.47",
      "volume": "15348560"
    },
    {
      "date": "2022-04-01",
      "open": "19.57",
      "high": "19.96",
      "low": "18.76",
      "close": "19.05",
      "volume": "16427590"
    },
    {
      "date": "2022-04-04",
      "open": "19.39",
      "high": "21.025",
      "low": "19.23",
      "close": "20.41",
      "volume": "21731850"
    },
    {
      "date": "2022-04-05",
      "open": "20.34",
      "high": "20.48",
      "low": "19.01",
      "close": "19.05",
      "volume": "15786190"
    },
    {
      "date": "2022-04-06",
      "open": "18.65",
      "high": "18.90",
      "low": "17.14",
      "close": "17.68",
      "volume": "22364770"
    },
    {
      "date": "2022-04-07",
      "open": "17.61",
      "high": "18.04",
      "low": "16.485",
      "close": "17.20",
      "volume": "19073480"
    },
    {
      "date": "2022-04-08",
      "open": "16.97",
      "high": "17.1483",
      "low": "16.295",
      "close": "16.38",
      "volume": "20291110"
    },
    {
      "date": "2022-04-11",
      "open": "16.095",
      "high": "17.36",
      "low": "15.905",
      "close": "16.87",
      "volume": "21490940"
    },
    {
      "date": "2022-04-12",
      "open": "17.03",
      "high": "17.85",
      "low": "16.24",
      "close": "16.41",
      "volume": "20997730"
    },
    {
      "date": "2022-04-13",
      "open": "16.41",
      "high": "17.21",
      "low": "16.21",
      "close": "16.75",
      "volume": "17683090"
    },
    {
      "date": "2022-04-14",
      "open": "16.76",
      "high": "16.8699",
      "low": "16.30",
      "close": "16.49",
      "volume": "16451450"
    },
    {
      "date": "2022-04-18",
      "open": "16.42",
      "high": "16.45",
      "low": "15.5614",
      "close": "15.98",
      "volume": "17666650"
    },
    {
      "date": "2022-04-19",
      "open": "16.03",
      "high": "17.22",
      "low": "15.845",
      "close": "16.88",
      "volume": "20319780"
    },
    {
      "date": "2022-04-20",
      "open": "16.76",
      "high": "16.90",
      "low": "15.56",
      "close": "15.56",
      "volume": "21009260"
    },
    {
      "date": "2022-04-21",
      "open": "15.92",
      "high": "15.9901",
      "low": "14.1809",
      "close": "14.36",
      "volume": "26903020"
    },
    {
      "date": "2022-04-22",
      "open": "14.42",
      "high": "14.715",
      "low": "13.73",
      "close": "14.03",
      "volume": "24032810"
    },
    {
      "date": "2022-04-25",
      "open": "13.95",
      "high": "14.69",
      "low": "13.7585",
      "close": "14.68",
      "volume": "22899520"
    },
    {
      "date": "2022-04-26",
      "open": "14.41",
      "high": "14.68",
      "low": "13.795",
      "close": "13.96",
      "volume": "20057110"
    },
    {
      "date": "2022-04-27",
      "open": "13.93",
      "high": "14.32",
      "low": "13.51",
      "close": "13.87",
      "volume": "22883730"
    },
    {
      "date": "2022-04-28",
      "open": "14.07",
      "high": "14.33",
      "low": "13.0599",
      "close": "14.10",
      "volume": "25428420"
    },
    {
      "date": "2022-04-29",
      "open": "14.05",
      "high": "14.80",
      "low": "13.64",
      "close": "13.68",
      "volume": "21999560"
    },
    {
      "date": "2022-05-02",
      "open": "13.70",
      "high": "15.00",
      "low": "13.49",
      "close": "14.99",
      "volume": "23857210"
    },
    {
      "date": "2022-05-03",
      "open": "14.852",
      "high": "15.56",
      "low": "14.75",
      "close": "15.08",
      "volume": "23165070"
    },
    {
      "date": "2022-05-04",
      "open": "15.08",
      "high": "15.88",
      "low": "14.495",
      "close": "15.73",
      "volume": "30428440"
    },
    {
      "date": "2022-05-05",
      "open": "15.55",
      "high": "15.5644",
      "low": "13.88",
      "close": "14.44",
      "volume": "19845750"
    },
    {
      "date": "2022-05-06",
      "open": "15.00",
      "high": "15.0428",
      "low": "12.965",
      "close": "13.15",
      "volume": "41470150"
    },
    {
      "date": "2022-05-09",
      "open": "12.715",
      "high": "12.88",
      "low": "10.92",
      "close": "10.99",
      "volume": "37960140"
    },
    {
      "date": "2022-05-10",
      "open": "11.47",
      "high": "11.75",
      "low": "10.38",
      "close": "11.36",
      "volume": "32385780"
    },
    {
      "date": "2022-05-11",
      "open": "11.00",
      "high": "11.70",
      "low": "10.22",
      "close": "10.27",
      "volume": "31914710"
    },
    {
      "date": "2022-05-12",
      "open": "10.14",
      "high": "11.73",
      "low": "9.77",
      "close": "11.37",
      "volume": "32161300"
    },
    {
      "date": "2022-05-13",
      "open": "11.63",
      "high": "12.67",
      "low": "11.63",
      "close": "12.61",
      "volume": "31943200"
    },
    {
      "date": "2022-05-16",
      "open": "13.14",
      "high": "13.465",
      "low": "12.40",
      "close": "12.48",
      "volume": "27912000"
    },
    {
      "date": "2022-05-17",
      "open": "12.86",
      "high": "13.87",
      "low": "12.66",
      "close": "13.86",
      "volume": "25139190"
    },
    {
      "date": "2022-05-18",
      "open": "13.47",
      "high": "14.65",
      "low": "13.31",
      "close": "13.86",
      "volume": "28695260"
    },
    {
      "date": "2022-05-19",
      "open": "13.73",
      "high": "14.66",
      "low": "13.585",
      "close": "14.15",
      "volume": "25029120"
    },
    {
      "date": "2022-05-20",
      "open": "14.27",
      "high": "14.5497",
      "low": "13.1901",
      "close": "14.03",
      "volume": "22641230"
    },
    {
      "date": "2022-05-23",
      "open": "14.01",
      "high": "14.31",
      "low": "13.56",
      "close": "13.94",
      "volume": "17321880"
    },
    {
      "date": "2022-05-24",
      "open": "13.71",
      "high": "14.12",
      "low": "13.31",
      "close": "13.51",
      "volume": "19925150"
    },
    {
      "date": "2022-05-25",
      "open": "13.44",
      "high": "14.28",
      "low": "13.4034",
      "close": "14.13",
      "volume": "17223410"
    },
    {
      "date": "2022-05-26",
      "open": "13.99",
      "high": "14.63",
      "low": "13.90",
      "close": "14.24",
      "volume": "18740400"
    },
    {
      "date": "2022-05-27",
      "open": "14.43",
      "high": "14.8694",
      "low": "14.245",
      "close": "14.72",
      "volume": "19052710"
    },
    {
      "date": "2022-05-31",
      "open": "14.71",
      "high": "14.785",
      "low": "13.16",
      "close": "13.55",
      "volume": "49496800"
    },
    {
      "date": "2022-06-01",
      "open": "13.59",
      "high": "13.84",
      "low": "13.28",
      "close": "13.51",
      "volume": "17530750"
    },
    {
      "date": "2022-06-02",
      "open": "13.47",
      "high": "14.415",
      "low": "13.4191",
      "close": "14.26",
      "volume": "20991210"
    },
    {
      "date": "2022-06-03",
      "open": "13.92",
      "high": "13.95",
      "low": "12.64",
      "close": "12.72",
      "volume": "28942960"
    },
    {
      "date": "2022-06-06",
      "open": "12.86",
      "high": "13.36",
      "low": "12.655",
      "close": "13.08",
      "volume": "19539850"
    },
    {
      "date": "2022-06-07",
      "open": "12.74",
      "high": "13.09",
      "low": "12.56",
      "close": "12.95",
      "volume": "16145090"
    },
    {
      "date": "2022-06-08",
      "open": "12.83",
      "high": "14.655",
      "low": "12.80",
      "close": "14.33",
      "volume": "29928730"
    },
    {
      "date": "2022-06-09",
      "open": "14.19",
      "high": "14.59",
      "low": "13.75",
      "close": "13.82",
      "volume": "19620110"
    },
    {
      "date": "2022-06-10",
      "open": "13.35",
      "high": "13.88",
      "low": "13.015",
      "close": "13.10",
      "volume": "23055390"
    },
    {
      "date": "2022-06-13",
      "open": "12.28",
      "high": "12.60",
      "low": "10.93",
      "close": "11.03",
      "volume": "21620670"
    },
    {
      "date": "2022-06-14",
      "open": "11.14",
      "high": "11.84",
      "low": "10.61",
      "close": "11.61",
      "volume": "17492670"
    },
    {
      "date": "2022-06-15",
      "open": "11.63",
      "high": "12.55",
      "low": "11.57",
      "close": "12.23",
      "volume": "22534370"
    },
    {
      "date": "2022-06-16",
      "open": "11.73",
      "high": "11.86",
      "low": "10.515",
      "close": "10.72",
      "volume": "21022820"
    },
    {
      "date": "2022-06-17",
      "open": "10.84",
      "high": "11.62",
      "low": "10.775",
      "close": "11.42",
      "volume": "17556350"
    },
    {
      "date": "2022-06-21",
      "open": "11.725",
      "high": "12.50",
      "low": "11.632",
      "close": "12.17",
      "volume": "20143510"
    },
    {
      "date": "2022-06-22",
      "open": "11.87",
      "high": "13.03",
      "low": "11.87",
      "close": "12.52",
      "volume": "18587280"
    },
    {
      "date": "2022-06-23",
      "open": "12.62",
      "high": "13.23",
      "low": "12.55",
      "close": "13.08",
      "volume": "24425730"
    },
    {
      "date": "2022-06-24",
      "open": "13.27",
      "high": "14.19",
      "low": "13.23",
      "close": "14.15",
      "volume": "24426770"
    },
    {
      "date": "2022-06-27",
      "open": "14.255",
      "high": "14.38",
      "low": "13.28",
      "close": "13.60",
      "volume": "15179800"
    },
    {
      "date": "2022-06-28",
      "open": "13.82",
      "high": "14.21",
      "low": "12.65",
      "close": "12.76",
      "volume": "16211760"
    },
    {
      "date": "2022-06-29",
      "open": "12.56",
      "high": "12.7734",
      "low": "12.242",
      "close": "12.41",
      "volume": "11051230"
    },
    {
      "date": "2022-06-30",
      "open": "12.185",
      "high": "12.31",
      "low": "11.435",
      "close": "11.67",
      "volume": "17939860"
    },
    {
      "date": "2022-07-01",
      "open": "11.75",
      "high": "12.085",
      "low": "11.4813",
      "close": "11.77",
      "volume": "14142710"
    },
    {
      "date": "2022-07-05",
      "open": "11.61",
      "high": "12.98",
      "low": "11.26",
      "close": "12.97",
      "volume": "21457680"
    },
    {
      "date": "2022-07-06",
      "open": "12.86",
      "high": "13.34",
      "low": "12.31",
      "close": "12.37",
      "volume": "16542780"
    },
    {
      "date": "2022-07-07",
      "open": "12.31",
      "high": "13.125",
      "low": "12.165",
      "close": "13.10",
      "volume": "15452580"
    },
    {
      "date": "2022-07-08",
      "open": "12.71",
      "high": "13.20",
      "low": "12.535",
      "close": "12.74",
      "volume": "15168390"
    },
    {
      "date": "2022-07-11",
      "open": "12.53",
      "high": "12.6399",
      "low": "11.37",
      "close": "11.43",
      "volume": "17647860"
    },
    {
      "date": "2022-07-12",
      "open": "11.51",
      "high": "12.0099",
      "low": "11.30",
      "close": "11.85",
      "volume": "14878600"
    },
    {
      "date": "2022-07-13",
      "open": "11.29",
      "high": "12.04",
      "low": "11.215",
      "close": "11.72",
      "volume": "14166810"
    },
    {
      "date": "2022-07-14",
      "open": "11.55",
      "high": "11.69",
      "low": "11.1231",
      "close": "11.22",
      "volume": "16083790"
    },
    {
      "date": "2022-07-15",
      "open": "11.45",
      "high": "12.915",
      "low": "11.36",
      "close": "12.86",
      "volume": "32407890"
    },
    {
      "date": "2022-07-18",
      "open": "13.18",
      "high": "13.505",
      "low": "12.81",
      "close": "13.00",
      "volume": "24185600"
    },
    {
      "date": "2022-07-19",
      "open": "13.26",
      "high": "13.6299",
      "low": "13.17",
      "close": "13.49",
      "volume": "16169470"
    },
    {
      "date": "2022-07-20",
      "open": "13.54",
      "high": "14.6101",
      "low": "13.52",
      "close": "14.28",
      "volume": "19621660"
    },
    {
      "date": "2022-07-21",
      "open": "14.09",
      "high": "14.42",
      "low": "13.92",
      "close": "14.27",
      "volume": "11663140"
    },
    {
      "date": "2022-07-22",
      "open": "14.44",
      "high": "14.55",
      "low": "13.16",
      "close": "13.53",
      "volume": "18510350"
    },
    {
      "date": "2022-07-25",
      "open": "13.465",
      "high": "13.72",
      "low": "13.22",
      "close": "13.39",
      "volume": "11189350"
    },
    {
      "date": "2022-07-26",
      "open": "13.06",
      "high": "13.16",
      "low": "12.56",
      "close": "12.65",
      "volume": "12157180"
    },
    {
      "date": "2022-07-27",
      "open": "13.10",
      "high": "13.69",
      "low": "12.87",
      "close": "13.68",
      "volume": "13610100"
    },
    {
      "date": "2022-07-28",
      "open": "13.67",
      "high": "14.01",
      "low": "13.15",
      "close": "13.73",
      "volume": "11609380"
    },
    {
      "date": "2022-07-29",
      "open": "13.53",
      "high": "13.765",
      "low": "13.15",
      "close": "13.73",
      "volume": "13384280"
    },
    {
      "date": "2022-08-01",
      "open": "13.58",
      "high": "14.27",
      "low": "13.28",
      "close": "14.11",
      "volume": "13682150"
    },
    {
      "date": "2022-08-02",
      "open": "13.85",
      "high": "15.5779",
      "low": "13.75",
      "close": "15.37",
      "volume": "26099440"
    },
    {
      "date": "2022-08-03",
      "open": "15.75",
      "high": "16.91",
      "low": "15.46",
      "close": "16.82",
      "volume": "23566480"
    },
    {
      "date": "2022-08-04",
      "open": "16.90",
      "high": "16.95",
      "low": "15.98",
      "close": "16.36",
      "volume": "25667390"
    },
    {
      "date": "2022-08-05",
      "open": "17.80",
      "high": "19.53",
      "low": "17.25",
      "close": "17.96",
      "volume": "57136200"
    },
    {
      "date": "2022-08-08",
      "open": "17.94",
      "high": "19.29",
      "low": "17.92",
      "close": "18.43",
      "volume": "31818090"
    },
    {
      "date": "2022-08-09",
      "open": "18.00",
      "high": "18.75",
      "low": "17.52",
      "close": "17.89",
      "volume": "19500120"
    },
    {
      "date": "2022-08-10",
      "open": "18.74",
      "high": "19.38",
      "low": "18.19",
      "close": "19.35",
      "volume": "24278700"
    },
    {
      "date": "2022-08-11",
      "open": "19.90",
      "high": "20.30",
      "low": "18.52",
      "close": "18.54",
      "volume": "28115650"
    },
    {
      "date": "2022-08-12",
      "open": "19.07",
      "high": "20.70",
      "low": "18.85",
      "close": "20.67",
      "volume": "37340250"
    },
    {
      "date": "2022-08-15",
      "open": "20.305",
      "high": "21.12",
      "low": "20.22",
      "close": "20.80",
      "volume": "21002500"
    },
    {
      "date": "2022-08-16",
      "open": "20.52",
      "high": "21.45",
      "low": "20.38",
      "close": "20.66",
      "volume": "21481340"
    },
    {
      "date": "2022-08-17",
      "open": "20.41",
      "high": "21.05",
      "low": "20.08",
      "close": "20.57",
      "volume": "24073730"
    },
    {
      "date": "2022-08-18",
      "open": "20.67",
      "high": "20.6799",
      "low": "19.4438",
      "close": "19.58",
      "volume": "21127310"
    },
    {
      "date": "2022-08-19",
      "open": "18.99",
      "high": "19.10",
      "low": "17.985",
      "close": "18.14",
      "volume": "26744510"
    },
    {
      "date": "2022-08-22",
      "open": "17.41",
      "high": "18.015",
      "low": "17.03",
      "close": "17.24",
      "volume": "19140840"
    },
    {
      "date": "2022-08-23",
      "open": "17.37",
      "high": "17.7202",
      "low": "17.02",
      "close": "17.06",
      "volume": "14490840"
    },
    {
      "date": "2022-08-24",
      "open": "17.06",
      "high": "17.89",
      "low": "16.945",
      "close": "17.45",
      "volume": "14615880"
    },
    {
      "date": "2022-08-25",
      "open": "17.684",
      "high": "17.97",
      "low": "17.25",
      "close": "17.43",
      "volume": "14897030"
    },
    {
      "date": "2022-08-26",
      "open": "17.45",
      "high": "17.63",
      "low": "16.37",
      "close": "16.53",
      "volume": "16473150"
    },
    {
      "date": "2022-08-29",
      "open": "16.27",
      "high": "16.92",
      "low": "16.1604",
      "close": "16.50",
      "volume": "14027740"
    },
    {
      "date": "2022-08-30",
      "open": "16.76",
      "high": "17.0299",
      "low": "16.06",
      "close": "16.38",
      "volume": "15356380"
    },
    {
      "date": "2022-08-31",
      "open": "16.68",
      "high": "16.89",
      "low": "15.875",
      "close": "16.06",
      "volume": "12476810"
    },
    {
      "date": "2022-09-01",
      "open": "15.78",
      "high": "15.97",
      "low": "15.0701",
      "close": "15.96",
      "volume": "15511350"
    },
    {
      "date": "2022-09-02",
      "open": "16.29",
      "high": "16.34",
      "low": "15.26",
      "close": "15.49",
      "volume": "16391300"
    },
    {
      "date": "2022-09-06",
      "open": "15.83",
      "high": "15.945",
      "low": "15.15",
      "close": "15.68",
      "volume": "15792590"
    },
    {
      "date": "2022-09-07",
      "open": "15.635",
      "high": "16.47",
      "low": "15.6288",
      "close": "16.36",
      "volume": "14852050"
    },
    {
      "date": "2022-09-08",
      "open": "16.04",
      "high": "17.04",
      "low": "16.02",
      "close": "16.99",
      "volume": "16916350"
    },
    {
      "date": "2022-09-09",
      "open": "17.325",
      "high": "17.7289",
      "low": "17.10",
      "close": "17.63",
      "volume": "17828640"
    },
    {
      "date": "2022-09-12",
      "open": "17.85",
      "high": "18.32",
      "low": "17.50",
      "close": "18.20",
      "volume": "23635320"
    },
    {
      "date": "2022-09-13",
      "open": "17.38",
      "high": "18.0299",
      "low": "17.045",
      "close": "17.35",
      "volume": "24297160"
    },
    {
      "date": "2022-09-14",
      "open": "17.29",
      "high": "18.42",
      "low": "17.1491",
      "close": "18.40",
      "volume": "24624570"
    },
    {
      "date": "2022-09-15",
      "open": "18.255",
      "high": "19.79",
      "low": "18.17",
      "close": "19.22",
      "volume": "30347780"
    },
    {
      "date": "2022-09-16",
      "open": "18.69",
      "high": "19.10",
      "low": "18.36",
      "close": "18.60",
      "volume": "26590670"
    },
    {
      "date": "2022-09-19",
      "open": "18.37",
      "high": "18.78",
      "low": "18.27",
      "close": "18.67",
      "volume": "13534870"
    },
    {
      "date": "2022-09-20",
      "open": "18.50",
      "high": "18.69",
      "low": "17.45",
      "close": "17.47",
      "volume": "19373440"
    },
    {
      "date": "2022-09-21",
      "open": "17.30",
      "high": "17.72",
      "low": "16.685",
      "close": "16.72",
      "volume": "18588890"
    },
    {
      "date": "2022-09-22",
      "open": "16.51",
      "high": "16.78",
      "low": "15.485",
      "close": "15.58",
      "volume": "16244360"
    },
    {
      "date": "2022-09-23",
      "open": "15.37",
      "high": "15.65",
      "low": "14.57",
      "close": "14.98",
      "volume": "15357460"
    },
    {
      "date": "2022-09-26",
      "open": "15.14",
      "high": "15.68",
      "low": "14.57",
      "close": "14.59",
      "volume": "17089050"
    },
    {
      "date": "2022-09-27",
      "open": "15.03",
      "high": "15.89",
      "low": "14.875",
      "close": "15.32",
      "volume": "19710600"
    },
    {
      "date": "2022-09-28",
      "open": "15.37",
      "high": "16.02",
      "low": "15.10",
      "close": "15.88",
      "volume": "18360080"
    },
    {
      "date": "2022-09-29",
      "open": "15.56",
      "high": "15.7594",
      "low": "14.9199",
      "close": "15.33",
      "volume": "17853850"
    },
    {
      "date": "2022-09-30",
      "open": "15.06",
      "high": "15.819",
      "low": "14.94",
      "close": "15.14",
      "volume": "14684880"
    },
    {
      "date": "2022-10-03",
      "open": "15.43",
      "high": "15.59",
      "low": "14.6201",
      "close": "15.40",
      "volume": "12607350"
    },
    {
      "date": "2022-10-04",
      "open": "16.12",
      "high": "17.00",
      "low": "16.075",
      "close": "16.85",
      "volume": "19716230"
    },
    {
      "date": "2022-10-05",
      "open": "16.41",
      "high": "16.87",
      "low": "16.07",
      "close": "16.70",
      "volume": "17726930"
    },
    {
      "date": "2022-10-06",
      "open": "16.45",
      "high": "17.04",
      "low": "15.9501",
      "close": "16.04",
      "volume": "18365230"
    },
    {
      "date": "2022-10-07",
      "open": "16.99",
      "high": "17.45",
      "low": "16.18",
      "close": "16.57",
      "volume": "39454500"
    },
    {
      "date": "2022-10-10",
      "open": "16.32",
      "high": "16.34",
      "low": "14.25",
      "close": "14.28",
      "volume": "37035450"
    },
    {
      "date": "2022-10-11",
      "open": "14.17",
      "high": "14.47",
      "low": "12.585",
      "close": "13.68",
      "volume": "39832060"
    },
    {
      "date": "2022-10-12",
      "open": "13.42",
      "high": "13.69",
      "low": "12.8001",
      "close": "13.49",
      "volume": "21782720"
    },
    {
      "date": "2022-10-13",
      "open": "12.75",
      "high": "13.50",
      "low": "12.44",
      "close": "13.22",
      "volume": "28071050"
    },
    {
      "date": "2022-10-14",
      "open": "13.42",
      "high": "13.80",
      "low": "12.3447",
      "close": "12.48",
      "volume": "21337450"
    },
    {
      "date": "2022-10-17",
      "open": "12.88",
      "high": "13.55",
      "low": "12.83",
      "close": "13.15",
      "volume": "17846990"
    },
    {
      "date": "2022-10-18",
      "open": "13.80",
      "high": "13.89",
      "low": "13.24",
      "close": "13.55",
      "volume": "18722730"
    },
    {
      "date": "2022-10-19",
      "open": "13.35",
      "high": "13.49",
      "low": "12.93",
      "close": "13.14",
      "volume": "13509570"
    },
    {
      "date": "2022-10-20",
      "open": "13.10",
      "high": "13.715",
      "low": "13.04",
      "close": "13.31",
      "volume": "13615180"
    },
    {
      "date": "2022-10-21",
      "open": "13.12",
      "high": "13.62",
      "low": "12.875",
      "close": "13.21",
      "volume": "25762580"
    },
    {
      "date": "2022-10-24",
      "open": "13.105",
      "high": "13.15",
      "low": "12.45",
      "close": "13.07",
      "volume": "15419720"
    },
    {
      "date": "2022-10-25",
      "open": "13.12",
      "high": "14.165",
      "low": "13.12",
      "close": "14.10",
      "volume": "17076980"
    },
    {
      "date": "2022-10-26",
      "open": "13.86",
      "high": "15.27",
      "low": "13.7938",
      "close": "14.60",
      "volume": "20345400"
    },
    {
      "date": "2022-10-27",
      "open": "14.805",
      "high": "15.30",
      "low": "14.48",
      "close": "14.62",
      "volume": "14526310"
    },
    {
      "date": "2022-10-28",
      "open": "14.74",
      "high": "15.17",
      "low": "14.46",
      "close": "15.12",
      "volume": "13706170"
    },
    {
      "date": "2022-10-31",
      "open": "15.21",
      "high": "16.01",
      "low": "15.04",
      "close": "15.80",
      "volume": "20675510"
    },
    {
      "date": "2022-11-01",
      "open": "16.33",
      "high": "16.77",
      "low": "16.03",
      "close": "16.45",
      "volume": "21875710"
    },
    {
      "date": "2022-11-02",
      "open": "16.83",
      "high": "17.25",
      "low": "15.85",
      "close": "15.92",
      "volume": "26479270"
    },
    {
      "date": "2022-11-03",
      "open": "15.75",
      "high": "16.0301",
      "low": "15.22",
      "close": "15.67",
      "volume": "22034940"
    },
    {
      "date": "2022-11-04",
      "open": "13.25",
      "high": "14.02",
      "low": "11.12",
      "close": "11.31",
      "volume": "79047420"
    },
    {
      "date": "2022-11-07",
      "open": "11.56",
      "high": "11.88",
      "low": "10.85",
      "close": "11.80",
      "volume": "33859700"
    },
    {
      "date": "2022-11-08",
      "open": "11.92",
      "high": "12.9074",
      "low": "11.76",
      "close": "12.55",
      "volume": "32758370"
    },
    {
      "date": "2022-11-09",
      "open": "12.00",
      "high": "12.28",
      "low": "11.40",
      "close": "11.66",
      "volume": "26101390"
    },
    {
      "date": "2022-11-10",
      "open": "12.60",
      "high": "13.68",
      "low": "12.40",
      "close": "13.64",
      "volume": "31840600"
    },
    {
      "date": "2022-11-11",
      "open": "13.68",
      "high": "15.005",
      "low": "13.51",
      "close": "14.88",
      "volume": "25570480"
    },
    {
      "date": "2022-11-14",
      "open": "14.59",
      "high": "15.25",
      "low": "14.43",
      "close": "14.74",
      "volume": "15626760"
    },
    {
      "date": "2022-11-15",
      "open": "15.24",
      "high": "15.77",
      "low": "15.06",
      "close": "15.42",
      "volume": "15988950"
    },
    {
      "date": "2022-11-16",
      "open": "15.08",
      "high": "15.42",
      "low": "14.64",
      "close": "14.86",
      "volume": "16429890"
    },
    {
      "date": "2022-11-17",
      "open": "14.382",
      "high": "15.19",
      "low": "14.22",
      "close": "14.90",
      "volume": "10359870"
    },
    {
      "date": "2022-11-18",
      "open": "15.64",
      "high": "15.84",
      "low": "14.96",
      "close": "15.05",
      "volume": "17724780"
    },
    {
      "date": "2022-11-21",
      "open": "14.83",
      "high": "15.255",
      "low": "13.37",
      "close": "14.29",
      "volume": "41140920"
    },
    {
      "date": "2022-11-22",
      "open": "14.31",
      "high": "14.71",
      "low": "13.965",
      "close": "14.69",
      "volume": "11117670"
    },
    {
      "date": "2022-11-23",
      "open": "14.82",
      "high": "15.40",
      "low": "14.71",
      "close": "15.34",
      "volume": "10958650"
    },
    {
      "date": "2022-11-25",
      "open": "15.18",
      "high": "15.22",
      "low": "14.91",
      "close": "15.14",
      "volume": "5359290"
    },
    {
      "date": "2022-11-28",
      "open": "14.31",
      "high": "14.87",
      "low": "14.22",
      "close": "14.50",
      "volume": "12633850"
    },
    {
      "date": "2022-11-29",
      "open": "14.685",
      "high": "15.07",
      "low": "14.365",
      "close": "14.44",
      "volume": "11320680"
    },
    {
      "date": "2022-11-30",
      "open": "14.57",
      "high": "15.37",
      "low": "14.42",
      "close": "15.32",
      "volume": "17280510"
    },
    {
      "date": "2022-12-01",
      "open": "15.40",
      "high": "15.76",
      "low": "14.90",
      "close": "15.52",
      "volume": "11798920"
    },
    {
      "date": "2022-12-02",
      "open": "15.03",
      "high": "15.53",
      "low": "14.90",
      "close": "15.49",
      "volume": "12099850"
    },
    {
      "date": "2022-12-05",
      "open": "15.42",
      "high": "15.87",
      "low": "14.74",
      "close": "14.83",
      "volume": "9863585"
    },
    {
      "date": "2022-12-06",
      "open": "14.915",
      "high": "14.96",
      "low": "13.97",
      "close": "14.20",
      "volume": "10278340"
    },
    {
      "date": "2022-12-07",
      "open": "14.09",
      "high": "14.28",
      "low": "13.705",
      "close": "13.90",
      "volume": "8118415"
    },
    {
      "date": "2022-12-08",
      "open": "14.14",
      "high": "14.755",
      "low": "13.86",
      "close": "14.61",
      "volume": "10399550"
    },
    {
      "date": "2022-12-09",
      "open": "14.46",
      "high": "14.745",
      "low": "13.875",
      "close": "13.96",
      "volume": "10912120"
    },
    {
      "date": "2022-12-12",
      "open": "13.58",
      "high": "14.51",
      "low": "13.46",
      "close": "14.31",
      "volume": "14407730"
    },
    {
      "date": "2022-12-13",
      "open": "15.23",
      "high": "15.47",
      "low": "13.50",
      "close": "13.77",
      "volume": "21712290"
    },
    {
      "date": "2022-12-14",
      "open": "13.694",
      "high": "14.46",
      "low": "13.34",
      "close": "13.55",
      "volume": "13798950"
    },
    {
      "date": "2022-12-15",
      "open": "13.23",
      "high": "13.37",
      "low": "12.58",
      "close": "12.63",
      "volume": "13460270"
    },
    {
      "date": "2022-12-16",
      "open": "12.52",
      "high": "12.64",
      "low": "11.98",
      "close": "12.12",
      "volume": "18662830"
    },
    {
      "date": "2022-12-19",
      "open": "11.96",
      "high": "12.105",
      "low": "11.55",
      "close": "11.66",
      "volume": "10035740"
    },
    {
      "date": "2022-12-20",
      "open": "11.665",
      "high": "12.03",
      "low": "11.50",
      "close": "11.83",
      "volume": "11986960"
    },
    {
      "date": "2022-12-21",
      "open": "12.02",
      "high": "12.19",
      "low": "11.75",
      "close": "11.77",
      "volume": "9002624"
    },
    {
      "date": "2022-12-22",
      "open": "11.66",
      "high": "11.7165",
      "low": "11.065",
      "close": "11.60",
      "volume": "14300080"
    },
    {
      "date": "2022-12-23",
      "open": "11.60",
      "high": "11.756",
      "low": "11.365",
      "close": "11.53",
      "volume": "8163280"
    },
    {
      "date": "2022-12-27",
      "open": "11.39",
      "high": "11.42",
      "low": "10.85",
      "close": "10.91",
      "volume": "8961004"
    },
    {
      "date": "2022-12-28",
      "open": "10.86",
      "high": "11.12",
      "low": "10.6936",
      "close": "11.05",
      "volume": "9422687"
    },
    {
      "date": "2022-12-29",
      "open": "11.19",
      "high": "11.66",
      "low": "11.13",
      "close": "11.27",
      "volume": "10456360"
    },
    {
      "date": "2022-12-30",
      "open": "11.01",
      "high": "11.46",
      "low": "10.94",
      "close": "11.39",
      "volume": "11431270"
    },
    {
      "date": "2023-01-03",
      "open": "11.66",
      "high": "11.76",
      "low": "10.98",
      "close": "11.05",
      "volume": "9132315"
    },
    {
      "date": "2023-01-04",
      "open": "11.25",
      "high": "11.82",
      "low": "11.085",
      "close": "11.71",
      "volume": "10221480"
    },
    {
      "date": "2023-01-05",
      "open": "11.48",
      "high": "11.65",
      "low": "11.22",
      "close": "11.48",
      "volume": "6736284"
    },
    {
      "date": "2023-01-06",
      "open": "11.53",
      "high": "11.79",
      "low": "11.14",
      "close": "11.63",
      "volume": "8604480"
    },
    {
      "date": "2023-01-09",
      "open": "11.85",
      "high": "12.29",
      "low": "11.76",
      "close": "12.07",
      "volume": "15138640"
    },
    {
      "date": "2023-01-10",
      "open": "11.975",
      "high": "12.73",
      "low": "11.83",
      "close": "12.71",
      "volume": "11489820"
    },
    {
      "date": "2023-01-11",
      "open": "12.87",
      "high": "13.21",
      "low": "12.66",
      "close": "13.07",
      "volume": "12018170"
    },
    {
      "date": "2023-01-12",
      "open": "13.28",
      "high": "13.65",
      "low": "12.81",
      "close": "13.63",
      "volume": "10507740"
    },
    {
      "date": "2023-01-13",
      "open": "13.39",
      "high": "14.21",
      "low": "13.37",
      "close": "14.11",
      "volume": "10153780"
    },
    {
      "date": "2023-01-17",
      "open": "14.12",
      "high": "14.36",
      "low": "13.85",
      "close": "14.17",
      "volume": "10146790"
    },
    {
      "date": "2023-01-18",
      "open": "14.54",
      "high": "14.71",
      "low": "13.805",
      "close": "13.89",
      "volume": "12369840"
    },
    {
      "date": "2023-01-19",
      "open": "13.695",
      "high": "13.7793",
      "low": "13.41",
      "close": "13.44",
      "volume": "9032780"
    },
    {
      "date": "2023-01-20",
      "open": "13.63",
      "high": "14.01",
      "low": "13.51",
      "close": "13.88",
      "volume": "10704740"
    },
    {
      "date": "2023-01-23",
      "open": "14.00",
      "high": "14.5999",
      "low": "13.87",
      "close": "14.56",
      "volume": "13583040"
    },
    {
      "date": "2023-01-24",
      "open": "14.36",
      "high": "15.00",
      "low": "14.3204",
      "close": "14.92",
      "volume": "10150260"
    },
    {
      "date": "2023-01-25",
      "open": "14.54",
      "high": "14.6558",
      "low": "13.88",
      "close": "14.55",
      "volume": "12766520"
    },
    {
      "date": "2023-01-26",
      "open": "14.91",
      "high": "15.04",
      "low": "14.01",
      "close": "14.30",
      "volume": "12383360"
    },
    {
      "date": "2023-01-27",
      "open": "14.26",
      "high": "15.30",
      "low": "14.19",
      "close": "15.04",
      "volume": "15643990"
    },
    {
      "date": "2023-01-30",
      "open": "14.87",
      "high": "15.3088",
      "low": "14.64",
      "close": "14.65",
      "volume": "11629410"
    },
    {
      "date": "2023-01-31",
      "open": "14.87",
      "high": "15.235",
      "low": "14.56",
      "close": "14.99",
      "volume": "11350170"
    },
    {
      "date": "2023-02-01",
      "open": "15.04",
      "high": "16.59",
      "low": "15.03",
      "close": "16.48",
      "volume": "20518630"
    },
    {
      "date": "2023-02-02",
      "open": "17.05",
      "high": "17.50",
      "low": "16.62",
      "close": "17.02",
      "volume": "19723150"
    },
    {
      "date": "2023-02-03",
      "open": "16.28",
      "high": "17.655",
      "low": "16.19",
      "close": "16.87",
      "volume": "15705370"
    },
    {
      "date": "2023-02-06",
      "open": "16.51",
      "high": "17.015",
      "low": "16.40",
      "close": "16.95",
      "volume": "9746368"
    },
    {
      "date": "2023-02-07",
      "open": "16.94",
      "high": "17.6899",
      "low": "16.675",
      "close": "17.53",
      "volume": "19779590"
    },
    {
      "date": "2023-02-08",
      "open": "17.53",
      "high": "17.99",
      "low": "17.44",
      "close": "17.67",
      "volume": "12160990"
    },
    {
      "date": "2023-02-09",
      "open": "17.34",
      "high": "17.871",
      "low": "16.381",
      "close": "16.53",
      "volume": "14420850"
    },
    {
      "date": "2023-02-10",
      "open": "16.23",
      "high": "16.365",
      "low": "15.56",
      "close": "15.99",
      "volume": "14644440"
    },
    {
      "date": "2023-02-13",
      "open": "16.15",
      "high": "16.36",
      "low": "15.72",
      "close": "16.14",
      "volume": "8294526"
    },
    {
      "date": "2023-02-14",
      "open": "15.88",
      "high": "16.69",
      "low": "15.69",
      "close": "16.60",
      "volume": "11108330"
    },
    {
      "date": "2023-02-15",
      "open": "16.75",
      "high": "17.80",
      "low": "16.75",
      "close": "17.78",
      "volume": "12395930"
    },
    {
      "date": "2023-02-16",
      "open": "17.91",
      "high": "18.45",
      "low": "17.21",
      "close": "17.81",
      "volume": "28494590"
    },
    {
      "date": "2023-02-17",
      "open": "20.01",
      "high": "21.20",
      "low": "19.28",
      "close": "20.54",
      "volume": "81838710"
    },
    {
      "date": "2023-02-21",
      "open": "20.00",
      "high": "21.62",
      "low": "19.74",
      "close": "19.96",
      "volume": "33757360"
    },
    {
      "date": "2023-02-22",
      "open": "20.08",
      "high": "20.35",
      "low": "19.29",
      "close": "19.53",
      "volume": "18105170"
    },
    {
      "date": "2023-02-23",
      "open": "19.63",
      "high": "19.84",
      "low": "18.58",
      "close": "19.04",
      "volume": "15561960"
    },
    {
      "date": "2023-02-24",
      "open": "18.54",
      "high": "18.85",
      "low": "17.97",
      "close": "18.19",
      "volume": "13585060"
    },
    {
      "date": "2023-02-27",
      "open": "18.55",
      "high": "18.99",
      "low": "18.06",
      "close": "18.80",
      "volume": "12040870"
    },
    {
      "date": "2023-02-28",
      "open": "18.75",
      "high": "19.18",
      "low": "18.50",
      "close": "18.86",
      "volume": "9318035"
    },
    {
      "date": "2023-03-01",
      "open": "18.88",
      "high": "19.02",
      "low": "18.205",
      "close": "18.32",
      "volume": "8562683"
    },
    {
      "date": "2023-03-02",
      "open": "17.94",
      "high": "18.64",
      "low": "17.83",
      "close": "18.58",
      "volume": "10404260"
    },
    {
      "date": "2023-03-03",
      "open": "18.685",
      "high": "19.28",
      "low": "18.54",
      "close": "19.04",
      "volume": "7815867"
    },
    {
      "date": "2023-03-06",
      "open": "19.08",
      "high": "19.40",
      "low": "18.95",
      "close": "19.19",
      "volume": "7889363"
    },
    {
      "date": "2023-03-07",
      "open": "19.85",
      "high": "19.90",
      "low": "19.10",
      "close": "19.36",
      "volume": "11820660"
    },
    {
      "date": "2023-03-08",
      "open": "19.32",
      "high": "19.62",
      "low": "18.88",
      "close": "19.58",
      "volume": "8982308"
    },
    {
      "date": "2023-03-09",
      "open": "19.65",
      "high": "19.87",
      "low": "18.43",
      "close": "18.74",
      "volume": "10621430"
    },
    {
      "date": "2023-03-10",
      "open": "18.665",
      "high": "19.135",
      "low": "17.84",
      "close": "18.55",
      "volume": "14644390"
    },
    {
      "date": "2023-03-13",
      "open": "18.14",
      "high": "18.82",
      "low": "17.56",
      "close": "18.22",
      "volume": "13151080"
    },
    {
      "date": "2023-03-14",
      "open": "18.49",
      "high": "18.96",
      "low": "17.82",
      "close": "18.08",
      "volume": "11487820"
    },
    {
      "date": "2023-03-15",
      "open": "17.59",
      "high": "18.01",
      "low": "17.1233",
      "close": "17.99",
      "volume": "12163320"
    },
    {
      "date": "2023-03-16",
      "open": "17.95",
      "high": "18.82",
      "low": "17.72",
      "close": "18.51",
      "volume": "8704899"
    },
    {
      "date": "2023-03-17",
      "open": "18.50",
      "high": "18.63",
      "low": "17.645",
      "close": "17.87",
      "volume": "8162517"
    },
    {
      "date": "2023-03-20",
      "open": "17.74",
      "high": "17.955",
      "low": "17.02",
      "close": "17.23",
      "volume": "9941321"
    },
    {
      "date": "2023-03-21",
      "open": "17.50",
      "high": "18.475",
      "low": "17.44",
      "close": "18.31",
      "volume": "11371440"
    },
    {
      "date": "2023-03-22",
      "open": "18.578",
      "high": "18.64",
      "low": "17.58",
      "close": "17.61",
      "volume": "8943015"
    },
    {
      "date": "2023-03-23",
      "open": "17.66",
      "high": "18.335",
      "low": "17.12",
      "close": "17.48",
      "volume": "9248330"
    },
    {
      "date": "2023-03-24",
      "open": "17.20",
      "high": "17.82",
      "low": "17.125",
      "close": "17.73",
      "volume": "5622644"
    },
    {
      "date": "2023-03-27",
      "open": "18.00",
      "high": "18.22",
      "low": "17.33",
      "close": "17.81",
      "volume": "7613822"
    },
    {
      "date": "2023-03-28",
      "open": "17.74",
      "high": "17.9954",
      "low": "17.48",
      "close": "17.61",
      "volume": "6266543"
    },
    {
      "date": "2023-03-29",
      "open": "17.86",
      "high": "18.975",
      "low": "17.76",
      "close": "18.86",
      "volume": "13373910"
    },
    {
      "date": "2023-03-30",
      "open": "18.95",
      "high": "19.10",
      "low": "18.60",
      "close": "18.91",
      "volume": "10393860"
    },
    {
      "date": "2023-03-31",
      "open": "19.13",
      "high": "19.57",
      "low": "19.00",
      "close": "19.36",
      "volume": "8695997"
    },
    {
      "date": "2023-04-03",
      "open": "19.12",
      "high": "19.34",
      "low": "18.86",
      "close": "19.04",
      "volume": "8906050"
    },
    {
      "date": "2023-04-04",
      "open": "19.34",
      "high": "19.40",
      "low": "18.47",
      "close": "19.08",
      "volume": "7864936"
    },
    {
      "date": "2023-04-05",
      "open": "18.92",
      "high": "18.92",
      "low": "17.81",
      "close": "17.96",
      "volume": "11113410"
    },
    {
      "date": "2023-04-06",
      "open": "17.72",
      "high": "18.21",
      "low": "17.42",
      "close": "18.16",
      "volume": "7290165"
    },
    {
      "date": "2023-04-10",
      "open": "17.95",
      "high": "18.3914",
      "low": "17.8801",
      "close": "18.34",
      "volume": "6819131"
    },
    {
      "date": "2023-04-11",
      "open": "18.44",
      "high": "18.79",
      "low": "18.32",
      "close": "18.75",
      "volume": "8137243"
    },
    {
      "date": "2023-04-12",
      "open": "19.13",
      "high": "19.25",
      "low": "18.48",
      "close": "18.53",
      "volume": "12735210"
    },
    {
      "date": "2023-04-13",
      "open": "18.90",
      "high": "19.465",
      "low": "18.79",
      "close": "19.00",
      "volume": "9159709"
    },
    {
      "date": "2023-04-14",
      "open": "18.88",
      "high": "19.18",
      "low": "18.63",
      "close": "19.16",
      "volume": "7912882"
    },
    {
      "date": "2023-04-17",
      "open": "19.18",
      "high": "19.66",
      "low": "19.10",
      "close": "19.49",
      "volume": "9780626"
    },
    {
      "date": "2023-04-18",
      "open": "19.90",
      "high": "20.99",
      "low": "19.725",
      "close": "20.92",
      "volume": "20939040"
    },
    {
      "date": "2023-04-19",
      "open": "20.72",
      "high": "21.46",
      "low": "20.39",
      "close": "21.39",
      "volume": "15283880"
    },
    {
      "date": "2023-04-20",
      "open": "21.28",
      "high": "21.69",
      "low": "21.0987",
      "close": "21.38",
      "volume": "12426860"
    },
    {
      "date": "2023-04-21",
      "open": "21.38",
      "high": "22.02",
      "low": "21.33",
      "close": "21.97",
      "volume": "12645930"
    },
    {
      "date": "2023-04-24",
      "open": "21.83",
      "high": "22.29",
      "low": "21.2101",
      "close": "21.41",
      "volume": "13230460"
    },
    {
      "date": "2023-04-25",
      "open": "21.43",
      "high": "21.64",
      "low": "20.95",
      "close": "21.02",
      "volume": "9591143"
    },
    {
      "date": "2023-04-26",
      "open": "21.32",
      "high": "21.32",
      "low": "20.30",
      "close": "20.41",
      "volume": "14225800"
    },
    {
      "date": "2023-04-27",
      "open": "20.76",
      "high": "21.15",
      "low": "20.26",
      "close": "20.95",
      "volume": "9710638"
    },
    {
      "date": "2023-04-28",
      "open": "20.88",
      "high": "22.11",
      "low": "20.80",
      "close": "21.91",
      "volume": "11880180"
    },
    {
      "date": "2023-05-01",
      "open": "22.00",
      "high": "22.735",
      "low": "21.745",
      "close": "22.60",
      "volume": "13101340"
    },
    {
      "date": "2023-05-02",
      "open": "22.54",
      "high": "22.6561",
      "low": "21.63",
      "close": "22.03",
      "volume": "12297120"
    },
    {
      "date": "2023-05-03",
      "open": "21.87",
      "high": "22.44",
      "low": "21.49",
      "close": "21.92",
      "volume": "10370410"
    },
    {
      "date": "2023-05-04",
      "open": "21.55",
      "high": "21.7087",
      "low": "21.07",
      "close": "21.31",
      "volume": "16217350"
    },
    {
      "date": "2023-05-05",
      "open": "24.33",
      "high": "25.34",
      "low": "23.03",
      "close": "24.58",
      "volume": "34761300"
    },
    {
      "date": "2023-05-08",
      "open": "24.50",
      "high": "24.925",
      "low": "23.91",
      "close": "24.18",
      "volume": "17435400"
    },
    {
      "date": "2023-05-09",
      "open": "24.025",
      "high": "24.68",
      "low": "23.82",
      "close": "24.38",
      "volume": "11288550"
    },
    {
      "date": "2023-05-10",
      "open": "24.78",
      "high": "24.82",
      "low": "23.98",
      "close": "24.33",
      "volume": "10325860"
    },
    {
      "date": "2023-05-11",
      "open": "24.26",
      "high": "24.3157",
      "low": "23.68",
      "close": "24.00",
      "volume": "7741830"
    },
    {
      "date": "2023-05-12",
      "open": "24.08",
      "high": "24.40",
      "low": "23.31",
      "close": "23.53",
      "volume": "8117075"
    },
    {
      "date": "2023-05-15",
      "open": "23.645",
      "high": "23.78",
      "low": "22.93",
      "close": "23.49",
      "volume": "9822328"
    },
    {
      "date": "2023-05-16",
      "open": "23.35",
      "high": "23.475",
      "low": "22.75",
      "close": "22.92",
      "volume": "8642942"
    },
    {
      "date": "2023-05-17",
      "open": "22.92",
      "high": "23.455",
      "low": "22.74",
      "close": "22.86",
      "volume": "11995450"
    },
    {
      "date": "2023-05-18",
      "open": "22.77",
      "high": "24.14",
      "low": "22.65",
      "close": "23.98",
      "volume": "23132200"
    },
    {
      "date": "2023-05-19",
      "open": "24.01",
      "high": "24.465",
      "low": "23.73",
      "close": "24.11",
      "volume": "18050570"
    },
    {
      "date": "2023-05-22",
      "open": "24.95",
      "high": "26.405",
      "low": "24.66",
      "close": "25.22",
      "volume": "30836970"
    },
    {
      "date": "2023-05-23",
      "open": "25.05",
      "high": "25.40",
      "low": "24.12",
      "close": "24.27",
      "volume": "13141820"
    },
    {
      "date": "2023-05-24",
      "open": "23.84",
      "high": "24.31",
      "low": "23.42",
      "close": "24.15",
      "volume": "11993530"
    },
    {
      "date": "2023-05-25",
      "open": "24.63",
      "high": "24.65",
      "low": "23.645",
      "close": "23.69",
      "volume": "10039500"
    },
    {
      "date": "2023-05-26",
      "open": "23.72",
      "high": "24.10",
      "low": "23.31",
      "close": "23.38",
      "volume": "9481694"
    },
    {
      "date": "2023-05-30",
      "open": "23.64",
      "high": "24.218",
      "low": "23.02",
      "close": "23.29",
      "volume": "11174450"
    },
    {
      "date": "2023-05-31",
      "open": "23.15",
      "high": "23.48",
      "low": "22.92",
      "close": "23.34",
      "volume": "8254765"
    },
    {
      "date": "2023-06-01",
      "open": "23.40",
      "high": "24.955",
      "low": "23.19",
      "close": "24.43",
      "volume": "16704620"
    },
    {
      "date": "2023-06-02",
      "open": "24.72",
      "high": "25.14",
      "low": "23.965",
      "close": "24.92",
      "volume": "12487760"
    },
    {
      "date": "2023-06-05",
      "open": "25.00",
      "high": "25.62",
      "low": "24.771",
      "close": "25.30",
      "volume": "10253930"
    },
    {
      "date": "2023-06-06",
      "open": "25.04",
      "high": "26.31",
      "low": "25.01",
      "close": "25.98",
      "volume": "10604470"
    },
    {
      "date": "2023-06-07",
      "open": "26.05",
      "high": "26.645",
      "low": "24.95",
      "close": "25.06",
      "volume": "12088200"
    },
    {
      "date": "2023-06-08",
      "open": "24.79",
      "high": "25.67",
      "low": "24.55",
      "close": "25.56",
      "volume": "9702949"
    },
    {
      "date": "2023-06-09",
      "open": "25.60",
      "high": "25.90",
      "low": "24.865",
      "close": "24.94",
      "volume": "8462598"
    },
    {
      "date": "2023-06-12",
      "open": "25.07",
      "high": "25.60",
      "low": "24.815",
      "close": "25.46",
      "volume": "7351183"
    },
    {
      "date": "2023-06-13",
      "open": "25.755",
      "high": "26.37",
      "low": "25.30",
      "close": "26.14",
      "volume": "9751417"
    },
    {
      "date": "2023-06-14",
      "open": "25.95",
      "high": "26.02",
      "low": "25.18",
      "close": "25.27",
      "volume": "9096919"
    },
    {
      "date": "2023-06-15",
      "open": "25.00",
      "high": "25.42",
      "low": "24.75",
      "close": "24.83",
      "volume": "8161889"
    },
    {
      "date": "2023-06-16",
      "open": "25.36",
      "high": "25.48",
      "low": "24.39",
      "close": "24.51",
      "volume": "14107970"
    },
    {
      "date": "2023-06-20",
      "open": "24.30",
      "high": "24.87",
      "low": "24.16",
      "close": "24.76",
      "volume": "7446277"
    },
    {
      "date": "2023-06-21",
      "open": "24.65",
      "high": "25.14",
      "low": "24.33",
      "close": "24.95",
      "volume": "8469265"
    },
    {
      "date": "2023-06-22",
      "open": "24.69",
      "high": "25.79",
      "low": "24.62",
      "close": "25.49",
      "volume": "9321165"
    },
    {
      "date": "2023-06-23",
      "open": "25.38",
      "high": "25.73",
      "low": "25.01",
      "close": "25.03",
      "volume": "13306750"
    },
    {
      "date": "2023-06-26",
      "open": "24.93",
      "high": "25.93",
      "low": "24.67",
      "close": "25.18",
      "volume": "6764655"
    },
    {
      "date": "2023-06-27",
      "open": "25.30",
      "high": "26.00",
      "low": "25.215",
      "close": "25.96",
      "volume": "6944607"
    },
    {
      "date": "2023-06-28",
      "open": "25.86",
      "high": "26.28",
      "low": "25.60",
      "close": "25.66",
      "volume": "6171396"
    },
    {
      "date": "2023-06-29",
      "open": "26.19",
      "high": "26.87",
      "low": "25.98",
      "close": "26.27",
      "volume": "11927400"
    },
    {
      "date": "2023-06-30",
      "open": "26.50",
      "high": "26.75",
      "low": "26.06",
      "close": "26.57",
      "volume": "7925541"
    },
    {
      "date": "2023-07-03",
      "open": "26.50",
      "high": "26.72",
      "low": "26.01",
      "close": "26.25",
      "volume": "6307608"
    },
    {
      "date": "2023-07-05",
      "open": "26.044",
      "high": "26.17",
      "low": "25.67",
      "close": "26.08",
      "volume": "6734683"
    },
    {
      "date": "2023-07-06",
      "open": "25.65",
      "high": "25.86",
      "low": "24.97",
      "close": "25.23",
      "volume": "8054526"
    },
    {
      "date": "2023-07-07",
      "open": "25.60",
      "high": "26.96",
      "low": "25.49",
      "close": "26.65",
      "volume": "10199920"
    },
    {
      "date": "2023-07-10",
      "open": "26.87",
      "high": "28.89",
      "low": "26.74",
      "close": "28.86",
      "volume": "15692380"
    },
    {
      "date": "2023-07-11",
      "open": "29.01",
      "high": "29.24",
      "low": "28.45",
      "close": "28.96",
      "volume": "13408890"
    },
    {
      "date": "2023-07-12",
      "open": "30.12",
      "high": "31.33",
      "low": "29.96",
      "close": "30.49",
      "volume": "19661380"
    },
    {
      "date": "2023-07-13",
      "open": "30.80",
      "high": "31.705",
      "low": "30.57",
      "close": "31.30",
      "volume": "13458060"
    },
    {
      "date": "2023-07-14",
      "open": "31.38",
      "high": "31.47",
      "low": "30.325",
      "close": "30.55",
      "volume": "8720058"
    },
    {
      "date": "2023-07-17",
      "open": "30.55",
      "high": "31.61",
      "low": "30.40",
      "close": "31.24",
      "volume": "8338145"
    },
    {
      "date": "2023-07-18",
      "open": "31.16",
      "high": "31.59",
      "low": "31.01",
      "close": "31.29",
      "volume": "6824845"
    },
    {
      "date": "2023-07-19",
      "open": "31.18",
      "high": "31.38",
      "low": "30.38",
      "close": "30.85",
      "volume": "8844094"
    },
    {
      "date": "2023-07-20",
      "open": "30.40",
      "high": "31.20",
      "low": "30.335",
      "close": "30.68",
      "volume": "6203657"
    },
    {
      "date": "2023-07-21",
      "open": "31.12",
      "high": "31.29",
      "low": "30.73",
      "close": "31.08",
      "volume": "7052824"
    },
    {
      "date": "2023-07-24",
      "open": "31.13",
      "high": "31.24",
      "low": "30.415",
      "close": "30.61",
      "volume": "6888755"
    },
    {
      "date": "2023-07-25",
      "open": "31.10",
      "high": "32.32",
      "low": "30.88",
      "close": "30.98",
      "volume": "10255540"
    },
    {
      "date": "2023-07-26",
      "open": "30.92",
      "high": "31.96",
      "low": "30.89",
      "close": "31.51",
      "volume": "7100184"
    },
    {
      "date": "2023-07-27",
      "open": "32.12",
      "high": "32.17",
      "low": "30.63",
      "close": "30.96",
      "volume": "8396602"
    },
    {
      "date": "2023-07-28",
      "open": "31.42",
      "high": "32.45",
      "low": "31.34",
      "close": "32.38",
      "volume": "9218161"
    },
    {
      "date": "2023-07-31",
      "open": "32.06",
      "high": "32.12",
      "low": "30.80",
      "close": "31.78",
      "volume": "11683380"
    },
    {
      "date": "2023-08-01",
      "open": "31.154",
      "high": "31.67",
      "low": "30.37",
      "close": "31.55",
      "volume": "6826761"
    },
    {
      "date": "2023-08-02",
      "open": "30.79",
      "high": "30.85",
      "low": "29.64",
      "close": "30.24",
      "volume": "10833060"
    },
    {
      "date": "2023-08-03",
      "open": "30.05",
      "high": "30.63",
      "low": "29.73",
      "close": "29.99",
      "volume": "14874770"
    },
    {
      "date": "2023-08-04",
      "open": "33.59",
      "high": "34.49",
      "low": "30.355",
      "close": "31.74",
      "volume": "45056730"
    },
    {
      "date": "2023-08-07",
      "open": "32.51",
      "high": "32.81",
      "low": "30.53",
      "close": "31.63",
      "volume": "19839610"
    },
    {
      "date": "2023-08-08",
      "open": "31.80",
      "high": "33.23",
      "low": "31.56",
      "close": "31.71",
      "volume": "25085170"
    },
    {
      "date": "2023-08-09",
      "open": "28.80",
      "high": "30.17",
      "low": "28.12",
      "close": "28.26",
      "volume": "35783610"
    },
    {
      "date": "2023-08-10",
      "open": "28.86",
      "high": "28.86",
      "low": "27.43",
      "close": "27.75",
      "volume": "17758370"
    },
    {
      "date": "2023-08-11",
      "open": "27.54",
      "high": "29.48",
      "low": "27.54",
      "close": "29.39",
      "volume": "21774980"
    },
    {
      "date": "2023-08-14",
      "open": "29.11",
      "high": "29.38",
      "low": "28.46",
      "close": "29.36",
      "volume": "11231670"
    },
    {
      "date": "2023-08-15",
      "open": "29.12",
      "high": "29.25",
      "low": "28.17",
      "close": "28.33",
      "volume": "10055690"
    },
    {
      "date": "2023-08-16",
      "open": "28.18",
      "high": "28.2599",
      "low": "27.17",
      "close": "27.34",
      "volume": "10847830"
    },
    {
      "date": "2023-08-17",
      "open": "27.34",
      "high": "27.57",
      "low": "26.295",
      "close": "26.37",
      "volume": "11199270"
    },
    {
      "date": "2023-08-18",
      "open": "25.57",
      "high": "26.885",
      "low": "25.41",
      "close": "26.57",
      "volume": "13013030"
    },
    {
      "date": "2023-08-21",
      "open": "26.87",
      "high": "27.37",
      "low": "26.60",
      "close": "27.29",
      "volume": "7022240"
    },
    {
      "date": "2023-08-22",
      "open": "27.54",
      "high": "27.70",
      "low": "26.78",
      "close": "27.24",
      "volume": "6507123"
    },
    {
      "date": "2023-08-23",
      "open": "27.36",
      "high": "28.295",
      "low": "26.93",
      "close": "27.81",
      "volume": "8301327"
    },
    {
      "date": "2023-08-24",
      "open": "27.83",
      "high": "28.18",
      "low": "27.135",
      "close": "27.25",
      "volume": "7165851"
    },
    {
      "date": "2023-08-25",
      "open": "27.34",
      "high": "28.52",
      "low": "27.31",
      "close": "28.15",
      "volume": "9494920"
    },
    {
      "date": "2023-08-28",
      "open": "28.27",
      "high": "28.64",
      "low": "27.89",
      "close": "28.11",
      "volume": "7296284"
    },
    {
      "date": "2023-08-29",
      "open": "27.93",
      "high": "29.24",
      "low": "27.92",
      "close": "28.89",
      "volume": "7048662"
    },
    {
      "date": "2023-08-30",
      "open": "28.85",
      "high": "29.7978",
      "low": "28.78",
      "close": "29.67",
      "volume": "7803265"
    },
    {
      "date": "2023-08-31",
      "open": "29.82",
      "high": "30.50",
      "low": "29.62",
      "close": "29.65",
      "volume": "29409770"
    },
    {
      "date": "2023-09-01",
      "open": "30.16",
      "high": "30.19",
      "low": "29.415",
      "close": "29.64",
      "volume": "9273667"
    },
    {
      "date": "2023-09-05",
      "open": "29.38",
      "high": "29.88",
      "low": "29.08",
      "close": "29.75",
      "volume": "7881160"
    },
    {
      "date": "2023-09-06",
      "open": "29.65",
      "high": "30.52",
      "low": "29.61",
      "close": "30.37",
      "volume": "8236767"
    },
    {
      "date": "2023-09-07",
      "open": "30.066",
      "high": "31.24",
      "low": "29.46",
      "close": "31.17",
      "volume": "13047830"
    },
    {
      "date": "2023-09-08",
      "open": "31.48",
      "high": "32.08",
      "low": "31.23",
      "close": "31.85",
      "volume": "10836620"
    },
    {
      "date": "2023-09-11",
      "open": "32.12",
      "high": "32.65",
      "low": "31.515",
      "close": "31.79",
      "volume": "9774339"
    },
    {
      "date": "2023-09-12",
      "open": "31.63",
      "high": "32.1407",
      "low": "30.65",
      "close": "30.69",
      "volume": "8413325"
    },
    {
      "date": "2023-09-13",
      "open": "30.56",
      "high": "31.17",
      "low": "30.28",
      "close": "30.71",
      "volume": "7583892"
    },
    {
      "date": "2023-09-14",
      "open": "31.01",
      "high": "31.67",
      "low": "30.83",
      "close": "31.49",
      "volume": "9402980"
    },
    {
      "date": "2023-09-15",
      "open": "31.35",
      "high": "31.59",
      "low": "30.60",
      "close": "31.04",
      "volume": "9514096"
    },
    {
      "date": "2023-09-18",
      "open": "30.69",
      "high": "31.44",
      "low": "30.165",
      "close": "31.25",
      "volume": "8055217"
    },
    {
      "date": "2023-09-19",
      "open": "31.04",
      "high": "31.16",
      "low": "29.90",
      "close": "30.09",
      "volume": "8711879"
    },
    {
      "date": "2023-09-20",
      "open": "30.39",
      "high": "31.4601",
      "low": "30.0326",
      "close": "30.08",
      "volume": "10252040"
    },
    {
      "date": "2023-09-21",
      "open": "29.28",
      "high": "29.38",
      "low": "28.62",
      "close": "28.71",
      "volume": "10487490"
    },
    {
      "date": "2023-09-22",
      "open": "28.99",
      "high": "29.14",
      "low": "27.68",
      "close": "27.76",
      "volume": "9614166"
    },
    {
      "date": "2023-09-25",
      "open": "27.47",
      "high": "28.419",
      "low": "27.20",
      "close": "27.36",
      "volume": "9772427"
    },
    {
      "date": "2023-09-26",
      "open": "28.50",
      "high": "28.82",
      "low": "27.81",
      "close": "27.92",
      "volume": "17296290"
    },
    {
      "date": "2023-09-27",
      "open": "28.55",
      "high": "29.465",
      "low": "28.28",
      "close": "29.02",
      "volume": "15495290"
    },
    {
      "date": "2023-09-28",
      "open": "29.12",
      "high": "29.40",
      "low": "28.475",
      "close": "28.93",
      "volume": "8640917"
    },
    {
      "date": "2023-09-29",
      "open": "29.49",
      "high": "29.95",
      "low": "29.18",
      "close": "29.44",
      "volume": "8845959"
    },
    {
      "date": "2023-10-02",
      "open": "29.33",
      "high": "29.88",
      "low": "28.62",
      "close": "29.04",
      "volume": "8683581"
    },
    {
      "date": "2023-10-03",
      "open": "28.70",
      "high": "28.95",
      "low": "27.51",
      "close": "27.87",
      "volume": "9966243"
    },
    {
      "date": "2023-10-04",
      "open": "27.87",
      "high": "28.90",
      "low": "27.85",
      "close": "28.66",
      "volume": "8127867"
    },
    {
      "date": "2023-10-05",
      "open": "28.735",
      "high": "28.82",
      "low": "27.73",
      "close": "28.37",
      "volume": "8166098"
    },
    {
      "date": "2023-10-06",
      "open": "28.01",
      "high": "29.77",
      "low": "27.97",
      "close": "29.64",
      "volume": "10482800"
    },
    {
      "date": "2023-10-09",
      "open": "29.10",
      "high": "29.61",
      "low": "28.67",
      "close": "29.58",
      "volume": "7439888"
    },
    {
      "date": "2023-10-10",
      "open": "29.90",
      "high": "30.71",
      "low": "29.802",
      "close": "30.27",
      "volume": "8920049"
    },
    {
      "date": "2023-10-11",
      "open": "30.30",
      "high": "31.10",
      "low": "30.18",
      "close": "30.74",
      "volume": "7841547"
    },
    {
      "date": "2023-10-12",
      "open": "30.71",
      "high": "30.84",
      "low": "29.17",
      "close": "29.46",
      "volume": "7966959"
    },
    {
      "date": "2023-10-13",
      "open": "29.44",
      "high": "29.6195",
      "low": "28.32",
      "close": "28.55",
      "volume": "7961252"
    },
    {
      "date": "2023-10-16",
      "open": "28.95",
      "high": "29.95",
      "low": "28.4099",
      "close": "29.80",
      "volume": "8885037"
    },
    {
      "date": "2023-10-17",
      "open": "29.64",
      "high": "30.4986",
      "low": "29.56",
      "close": "30.25",
      "volume": "9489166"
    },
    {
      "date": "2023-10-18",
      "open": "30.05",
      "high": "30.35",
      "low": "28.44",
      "close": "28.56",
      "volume": "11127720"
    },
    {
      "date": "2023-10-19",
      "open": "28.82",
      "high": "28.94",
      "low": "27.51",
      "close": "27.72",
      "volume": "10581560"
    },
    {
      "date": "2023-10-20",
      "open": "27.504",
      "high": "27.655",
      "low": "26.455",
      "close": "27.07",
      "volume": "10966210"
    },
    {
      "date": "2023-10-23",
      "open": "26.865",
      "high": "28.67",
      "low": "26.865",
      "close": "28.15",
      "volume": "11331990"
    },
    {
      "date": "2023-10-24",
      "open": "28.88",
      "high": "29.89",
      "low": "28.84",
      "close": "29.19",
      "volume": "13158970"
    },
    {
      "date": "2023-10-25",
      "open": "28.71",
      "high": "28.97",
      "low": "27.13",
      "close": "27.35",
      "volume": "13861310"
    },
    {
      "date": "2023-10-26",
      "open": "27.17",
      "high": "27.4739",
      "low": "25.73",
      "close": "26.22",
      "volume": "15819780"
    },
    {
      "date": "2023-10-27",
      "open": "26.88",
      "high": "27.18",
      "low": "26.145",
      "close": "26.64",
      "volume": "10610200"
    },
    {
      "date": "2023-10-30",
      "open": "26.90",
      "high": "27.36",
      "low": "26.3525",
      "close": "26.92",
      "volume": "10846460"
    },
    {
      "date": "2023-10-31",
      "open": "26.88",
      "high": "27.79",
      "low": "26.415",
      "close": "27.62",
      "volume": "11459210"
    },
    {
      "date": "2023-11-01",
      "open": "28.05",
      "high": "28.12",
      "low": "26.69",
      "close": "27.23",
      "volume": "18247490"
    },
    {
      "date": "2023-11-02",
      "open": "27.81",
      "high": "29.03",
      "low": "27.6701",
      "close": "28.98",
      "volume": "26717550"
    },
    {
      "date": "2023-11-03",
      "open": "30.32",
      "high": "34.21",
      "low": "30.14",
      "close": "33.75",
      "volume": "48260190"
    },
    {
      "date": "2023-11-06",
      "open": "34.11",
      "high": "35.14",
      "low": "33.3601",
      "close": "35.10",
      "volume": "26736280"
    },
    {
      "date": "2023-11-07",
      "open": "35.04",
      "high": "36.24",
      "low": "34.45",
      "close": "35.93",
      "volume": "21167570"
    },
    {
      "date": "2023-11-08",
      "open": "36.00",
      "high": "36.37",
      "low": "35.41",
      "close": "36.04",
      "volume": "12811600"
    },
    {
      "date": "2023-11-09",
      "open": "35.50",
      "high": "35.67",
      "low": "34.58",
      "close": "34.81",
      "volume": "15484180"
    },
    {
      "date": "2023-11-10",
      "open": "35.02",
      "high": "35.50",
      "low": "34.835",
      "close": "35.03",
      "volume": "15357300"
    },
    {
      "date": "2023-11-13",
      "open": "34.69",
      "high": "35.90",
      "low": "34.61",
      "close": "35.58",
      "volume": "13440290"
    },
    {
      "date": "2023-11-14",
      "open": "35.42",
      "high": "37.15",
      "low": "34.34",
      "close": "37.03",
      "volume": "23939230"
    },
    {
      "date": "2023-11-15",
      "open": "37.14",
      "high": "38.03",
      "low": "36.17",
      "close": "36.62",
      "volume": "17834860"
    },
    {
      "date": "2023-11-16",
      "open": "36.37",
      "high": "37.405",
      "low": "35.83",
      "close": "37.31",
      "volume": "12851070"
    },
    {
      "date": "2023-11-17",
      "open": "37.50",
      "high": "38.7152",
      "low": "37.41",
      "close": "38.37",
      "volume": "18255140"
    },
    {
      "date": "2023-11-20",
      "open": "38.46",
      "high": "39.06",
      "low": "38.245",
      "close": "38.68",
      "volume": "11083940"
    },
    {
      "date": "2023-11-21",
      "open": "38.66",
      "high": "38.90",
      "low": "37.90",
      "close": "38.23",
      "volume": "10695770"
    },
    {
      "date": "2023-11-22",
      "open": "38.63",
      "high": "39.04",
      "low": "38.31",
      "close": "38.68",
      "volume": "6994893"
    },
    {
      "date": "2023-11-24",
      "open": "38.60",
      "high": "39.13",
      "low": "38.4601",
      "close": "38.70",
      "volume": "4071144"
    },
    {
      "date": "2023-11-27",
      "open": "38.56",
      "high": "39.35",
      "low": "38.55",
      "close": "38.75",
      "volume": "8717368"
    },
    {
      "date": "2023-11-28",
      "open": "38.50",
      "high": "38.63",
      "low": "37.14",
      "close": "38.30",
      "volume": "13002270"
    },
    {
      "date": "2023-11-29",
      "open": "38.77",
      "high": "39.00",
      "low": "37.98",
      "close": "38.27",
      "volume": "8816981"
    },
    {
      "date": "2023-11-30",
      "open": "38.40",
      "high": "38.60",
      "low": "37.755",
      "close": "38.24",
      "volume": "10434240"
    },
    {
      "date": "2023-12-01",
      "open": "38.00",
      "high": "39.0592",
      "low": "37.96",
      "close": "39.00",
      "volume": "8387145"
    },
    {
      "date": "2023-12-04",
      "open": "38.45",
      "high": "38.78",
      "low": "36.635",
      "close": "37.19",
      "volume": "17674320"
    },
    {
      "date": "2023-12-05",
      "open": "36.422",
      "high": "37.0388",
      "low": "35.64",
      "close": "36.44",
      "volume": "13780670"
    },
    {
      "date": "2023-12-06",
      "open": "36.82",
      "high": "36.8985",
      "low": "34.955",
      "close": "36.03",
      "volume": "17932400"
    },
    {
      "date": "2023-12-07",
      "open": "36.03",
      "high": "36.275",
      "low": "35.23",
      "close": "35.41",
      "volume": "9752472"
    },
    {
      "date": "2023-12-08",
      "open": "35.05",
      "high": "36.2998",
      "low": "34.85",
      "close": "35.90",
      "volume": "9739857"
    },
    {
      "date": "2023-12-11",
      "open": "35.77",
      "high": "36.82",
      "low": "35.32",
      "close": "36.49",
      "volume": "9680618"
    },
    {
      "date": "2023-12-12",
      "open": "36.548",
      "high": "36.98",
      "low": "36.125",
      "close": "36.62",
      "volume": "7859686"
    },
    {
      "date": "2023-12-13",
      "open": "36.63",
      "high": "37.635",
      "low": "36.15",
      "close": "37.43",
      "volume": "10750000"
    },
    {
      "date": "2023-12-14",
      "open": "38.17",
      "high": "38.97",
      "low": "35.99",
      "close": "36.17",
      "volume": "19807660"
    },
    {
      "date": "2023-12-15",
      "open": "36.27",
      "high": "36.735",
      "low": "35.01",
      "close": "35.35",
      "volume": "18666200"
    },
    {
      "date": "2023-12-18",
      "open": "35.30",
      "high": "36.187",
      "low": "35.07",
      "close": "35.19",
      "volume": "8560868"
    },
    {
      "date": "2023-12-19",
      "open": "35.27",
      "high": "36.075",
      "low": "34.96",
      "close": "35.75",
      "volume": "8839283"
    },
    {
      "date": "2023-12-20",
      "open": "35.53",
      "high": "35.84",
      "low": "34.145",
      "close": "34.29",
      "volume": "12449860"
    },
    {
      "date": "2023-12-21",
      "open": "34.65",
      "high": "35.35",
      "low": "34.59",
      "close": "35.11",
      "volume": "11661680"
    },
    {
      "date": "2023-12-22",
      "open": "35.20",
      "high": "36.255",
      "low": "35.20",
      "close": "35.72",
      "volume": "11065650"
    },
    {
      "date": "2023-12-26",
      "open": "35.82",
      "high": "35.93",
      "low": "35.43",
      "close": "35.55",
      "volume": "6489395"
    },
    {
      "date": "2023-12-27",
      "open": "35.63",
      "high": "35.93",
      "low": "35.265",
      "close": "35.79",
      "volume": "8579222"
    },
    {
      "date": "2023-12-28",
      "open": "35.72",
      "high": "36.32",
      "low": "35.62",
      "close": "35.87",
      "volume": "6282844"
    },
    {
      "date": "2023-12-29",
      "open": "35.75",
      "high": "35.87",
      "low": "35.175",
      "close": "35.25",
      "volume": "5748126"
    },
    {
      "date": "2024-01-02",
      "open": "34.62",
      "high": "34.75",
      "low": "33.255",
      "close": "33.58",
      "volume": "11909490"
    },
    {
      "date": "2024-01-03",
      "open": "32.85",
      "high": "33.46",
      "low": "32.0401",
      "close": "32.21",
      "volume": "13075220"
    },
    {
      "date": "2024-01-04",
      "open": "32.01",
      "high": "33.59",
      "low": "31.98",
      "close": "32.88",
      "volume": "11181130"
    },
    {
      "date": "2024-01-05",
      "open": "32.66",
      "high": "33.39",
      "low": "32.542",
      "close": "33.18",
      "volume": "7695096"
    },
    {
      "date": "2024-01-08",
      "open": "33.495",
      "high": "33.90",
      "low": "33.05",
      "close": "33.61",
      "volume": "11279950"
    },
    {
      "date": "2024-01-09",
      "open": "33.75",
      "high": "34.83",
      "low": "33.66",
      "close": "34.24",
      "volume": "11653670"
    },
    {
      "date": "2024-01-10",
      "open": "34.19",
      "high": "34.28",
      "low": "33.38",
      "close": "33.57",
      "volume": "8623749"
    },
    {
      "date": "2024-01-11",
      "open": "33.37",
      "high": "33.58",
      "low": "32.395",
      "close": "33.43",
      "volume": "7814142"
    },
    {
      "date": "2024-01-12",
      "open": "33.38",
      "high": "33.725",
      "low": "32.63",
      "close": "32.95",
      "volume": "7766242"
    },
    {
      "date": "2024-01-16",
      "open": "32.58",
      "high": "33.90",
      "low": "32.56",
      "close": "33.66",
      "volume": "7881675"
    },
    {
      "date": "2024-01-17",
      "open": "33.57",
      "high": "35.525",
      "low": "33.4469",
      "close": "35.07",
      "volume": "20757090"
    },
    {
      "date": "2024-01-18",
      "open": "37.20",
      "high": "37.87",
      "low": "36.44",
      "close": "37.54",
      "volume": "26372480"
    },
    {
      "date": "2024-01-19",
      "open": "37.89",
      "high": "38.15",
      "low": "36.7501",
      "close": "37.62",
      "volume": "14747390"
    },
    {
      "date": "2024-01-22",
      "open": "38.055",
      "high": "38.47",
      "low": "37.42",
      "close": "37.94",
      "volume": "9967271"
    },
    {
      "date": "2024-01-23",
      "open": "38.09",
      "high": "38.80",
      "low": "37.64",
      "close": "38.29",
      "volume": "9416821"
    },
    {
      "date": "2024-01-24",
      "open": "38.852",
      "high": "40.00",
      "low": "38.09",
      "close": "38.46",
      "volume": "23520450"
    },
    {
      "date": "2024-01-25",
      "open": "38.74",
      "high": "38.9499",
      "low": "38.1801",
      "close": "38.69",
      "volume": "8599466"
    },
    {
      "date": "2024-01-26",
      "open": "38.84",
      "high": "38.94",
      "low": "38.18",
      "close": "38.48",
      "volume": "7594410"
    },
    {
      "date": "2024-01-29",
      "open": "38.70",
      "high": "40.19",
      "low": "37.73",
      "close": "39.91",
      "volume": "17802290"
    },
    {
      "date": "2024-01-30",
      "open": "40.00",
      "high": "40.54",
      "low": "39.635",
      "close": "40.29",
      "volume": "13174560"
    },
    {
      "date": "2024-01-31",
      "open": "39.81",
      "high": "40.43",
      "low": "39.04",
      "close": "39.05",
      "volume": "10725910"
    },
    {
      "date": "2024-02-01",
      "open": "39.41",
      "high": "40.66",
      "low": "38.72",
      "close": "40.65",
      "volume": "10900300"
    },
    {
      "date": "2024-02-02",
      "open": "40.13",
      "high": "42.02",
      "low": "40.07",
      "close": "41.59",
      "volume": "13374050"
    },
    {
      "date": "2024-02-05",
      "open": "41.55",
      "high": "42.0799",
      "low": "41.02",
      "close": "41.95",
      "volume": "11128960"
    },
    {
      "date": "2024-02-06",
      "open": "42.16",
      "high": "42.45",
      "low": "41.41",
      "close": "41.74",
      "volume": "10630310"
    },
    {
      "date": "2024-02-07",
      "open": "41.99",
      "high": "42.635",
      "low": "41.53",
      "close": "42.60",
      "volume": "9010197"
    },
    {
      "date": "2024-02-08",
      "open": "42.92",
      "high": "43.4599",
      "low": "42.605",
      "close": "42.81",
      "volume": "10786430"
    },
    {
      "date": "2024-02-09",
      "open": "42.93",
      "high": "44.0399",
      "low": "42.78",
      "close": "43.38",
      "volume": "15681730"
    },
    {
      "date": "2024-02-12",
      "open": "42.14",
      "high": "43.77",
      "low": "41.29",
      "close": "43.61",
      "volume": "15520360"
    },
    {
      "date": "2024-02-13",
      "open": "42.00",
      "high": "43.43",
      "low": "41.25",
      "close": "42.69",
      "volume": "13093000"
    },
    {
      "date": "2024-02-14",
      "open": "43.19",
      "high": "44.00",
      "low": "42.85",
      "close": "43.88",
      "volume": "10661760"
    },
    {
      "date": "2024-02-15",
      "open": "44.28",
      "high": "44.95",
      "low": "43.71",
      "close": "44.46",
      "volume": "23480210"
    },
    {
      "date": "2024-02-16",
      "open": "42.00",
      "high": "45.62",
      "low": "41.58",
      "close": "44.57",
      "volume": "33968320"
    },
    {
      "date": "2024-02-20",
      "open": "43.95",
      "high": "44.12",
      "low": "40.95",
      "close": "41.32",
      "volume": "18770150"
    },
    {
      "date": "2024-02-21",
      "open": "41.05",
      "high": "41.585",
      "low": "40.42",
      "close": "40.75",
      "volume": "12370890"
    },
    {
      "date": "2024-02-22",
      "open": "42.00",
      "high": "42.35",
      "low": "40.07",
      "close": "40.84",
      "volume": "12686670"
    },
    {
      "date": "2024-02-23",
      "open": "41.945",
      "high": "42.60",
      "low": "41.04",
      "close": "41.28",
      "volume": "15689880"
    },
    {
      "date": "2024-02-26",
      "open": "41.14",
      "high": "41.34",
      "low": "40.29",
      "close": "40.35",
      "volume": "10031210"
    },
    {
      "date": "2024-02-27",
      "open": "40.79",
      "high": "42.38",
      "low": "40.6778",
      "close": "41.48",
      "volume": "10007450"
    },
    {
      "date": "2024-02-28",
      "open": "41.10",
      "high": "42.61",
      "low": "41.07",
      "close": "42.33",
      "volume": "8178199"
    },
    {
      "date": "2024-02-29",
      "open": "42.81",
      "high": "43.60",
      "low": "42.355",
      "close": "43.32",
      "volume": "9665101"
    },
    {
      "date": "2024-03-01",
      "open": "43.43",
      "high": "43.65",
      "low": "42.72",
      "close": "43.53",
      "volume": "6388597"
    },
    {
      "date": "2024-03-04",
      "open": "43.50",
      "high": "45.245",
      "low": "43.03",
      "close": "44.87",
      "volume": "13639770"
    },
    {
      "date": "2024-03-05",
      "open": "44.37",
      "high": "44.45",
      "low": "42.16",
      "close": "42.62",
      "volume": "9287632"
    },
    {
      "date": "2024-03-06",
      "open": "43.28",
      "high": "43.55",
      "low": "41.57",
      "close": "41.63",
      "volume": "7788018"
    },
    {
      "date": "2024-03-07",
      "open": "42.06",
      "high": "43.11",
      "low": "41.65",
      "close": "42.58",
      "volume": "7887877"
    },
    {
      "date": "2024-03-08",
      "open": "42.69",
      "high": "43.68",
      "low": "41.52",
      "close": "41.74",
      "volume": "10334390"
    },
    {
      "date": "2024-03-11",
      "open": "41.41",
      "high": "42.19",
      "low": "40.56",
      "close": "41.62",
      "volume": "7404699"
    },
    {
      "date": "2024-03-12",
      "open": "41.78",
      "high": "42.52",
      "low": "41.51",
      "close": "42.34",
      "volume": "8393779"
    },
    {
      "date": "2024-03-13",
      "open": "42.34",
      "high": "43.68",
      "low": "42.19",
      "close": "42.24",
      "volume": "8342415"
    },
    {
      "date": "2024-03-14",
      "open": "42.10",
      "high": "42.50",
      "low": "41.40",
      "close": "42.11",
      "volume": "6405582"
    },
    {
      "date": "2024-03-15",
      "open": "41.67",
      "high": "42.57",
      "low": "41.59",
      "close": "41.78",
      "volume": "8657351"
    },
    {
      "date": "2024-03-18",
      "open": "42.14",
      "high": "43.8299",
      "low": "41.86",
      "close": "43.52",
      "volume": "12015800"
    },
    {
      "date": "2024-03-19",
      "open": "43.21",
      "high": "43.82",
      "low": "42.12",
      "close": "43.78",
      "volume": "9023887"
    },
    {
      "date": "2024-03-20",
      "open": "44.00",
      "high": "46.31",
      "low": "43.95",
      "close": "46.27",
      "volume": "16165890"
    },
    {
      "date": "2024-03-21",
      "open": "46.76",
      "high": "48.90",
      "low": "46.39",
      "close": "47.95",
      "volume": "15299640"
    },
    {
      "date": "2024-03-22",
      "open": "47.71",
      "high": "48.58",
      "low": "47.1237",
      "close": "47.20",
      "volume": "9597831"
    },
    {
      "date": "2024-03-25",
      "open": "46.96",
      "high": "47.64",
      "low": "46.32",
      "close": "47.32",
      "volume": "7830340"
    },
    {
      "date": "2024-03-26",
      "open": "48.23",
      "high": "49.265",
      "low": "48.12",
      "close": "48.68",
      "volume": "9797566"
    },
    {
      "date": "2024-03-27",
      "open": "49.23",
      "high": "49.57",
      "low": "44.41",
      "close": "45.35",
      "volume": "30426690"
    },
    {
      "date": "2024-03-28",
      "open": "46.04",
      "high": "46.27",
      "low": "44.76",
      "close": "45.41",
      "volume": "11663920"
    },
    {
      "date": "2024-04-01",
      "open": "45.38",
      "high": "45.525",
      "low": "44.055",
      "close": "44.94",
      "volume": "9038751"
    },
    {
      "date": "2024-04-02",
      "open": "44.00",
      "high": "44.8495",
      "low": "43.56",
      "close": "44.71",
      "volume": "10422760"
    },
    {
      "date": "2024-04-03",
      "open": "44.39",
      "high": "45.19",
      "low": "44.15",
      "close": "44.76",
      "volume": "8259177"
    },
    {
      "date": "2024-04-04",
      "open": "45.32",
      "high": "47.74",
      "low": "45.28",
      "close": "45.37",
      "volume": "16472480"
    },
    {
      "date": "2024-04-05",
      "open": "45.31",
      "high": "47.3419",
      "low": "45.0532",
      "close": "47.20",
      "volume": "12985260"
    },
    {
      "date": "2024-04-08",
      "open": "47.20",
      "high": "47.44",
      "low": "45.215",
      "close": "45.51",
      "volume": "10143320"
    },
    {
      "date": "2024-04-09",
      "open": "45.39",
      "high": "45.645",
      "low": "44.48",
      "close": "45.54",
      "volume": "7170730"
    },
    {
      "date": "2024-04-10",
      "open": "44.47",
      "high": "45.925",
      "low": "44.47",
      "close": "44.98",
      "volume": "7650873"
    },
    {
      "date": "2024-04-11",
      "open": "44.92",
      "high": "45.77",
      "low": "44.1502",
      "close": "45.44",
      "volume": "5145234"
    },
    {
      "date": "2024-04-12",
      "open": "44.64",
      "high": "45.045",
      "low": "44.07",
      "close": "44.22",
      "volume": "6673615"
    },
    {
      "date": "2024-04-15",
      "open": "44.76",
      "high": "45.4499",
      "low": "43.33",
      "close": "43.72",
      "volume": "7450677"
    },
    {
      "date": "2024-04-16",
      "open": "44.40",
      "high": "45.47",
      "low": "43.635",
      "close": "44.94",
      "volume": "10623600"
    },
    {
      "date": "2024-04-17",
      "open": "45.07",
      "high": "45.69",
      "low": "42.12",
      "close": "42.21",
      "volume": "13366070"
    },
    {
      "date": "2024-04-18",
      "open": "42.33",
      "high": "42.53",
      "low": "41.30",
      "close": "41.64",
      "volume": "10902800"
    },
    {
      "date": "2024-04-19",
      "open": "41.57",
      "high": "42.465",
      "low": "40.225",
      "close": "40.68",
      "volume": "11690490"
    },
    {
      "date": "2024-04-22",
      "open": "40.94",
      "high": "41.50",
      "low": "40.46",
      "close": "40.55",
      "volume": "8204524"
    },
    {
      "date": "2024-04-23",
      "open": "41.14",
      "high": "41.85",
      "low": "40.87",
      "close": "41.21",
      "volume": "7082825"
    },
    {
      "date": "2024-04-24",
      "open": "41.22",
      "high": "42.23",
      "low": "40.695",
      "close": "40.85",
      "volume": "6701328"
    },
    {
      "date": "2024-04-25",
      "open": "39.765",
      "high": "41.36",
      "low": "39.04",
      "close": "41.09",
      "volume": "7690134"
    },
    {
      "date": "2024-04-26",
      "open": "41.20",
      "high": "43.19",
      "low": "41.03",
      "close": "43.13",
      "volume": "9077973"
    },
    {
      "date": "2024-04-29",
      "open": "43.71",
      "high": "44.31",
      "low": "42.30",
      "close": "42.78",
      "volume": "9577099"
    },
    {
      "date": "2024-04-30",
      "open": "42.57",
      "high": "42.87",
      "low": "41.54",
      "close": "41.56",
      "volume": "6773513"
    },
    {
      "date": "2024-05-01",
      "open": "41.06",
      "high": "42.99",
      "low": "41.01",
      "close": "41.82",
      "volume": "9322747"
    },
    {
      "date": "2024-05-02",
      "open": "42.46",
      "high": "43.04",
      "low": "41.36",
      "close": "43.03",
      "volume": "15550700"
    },
    {
      "date": "2024-05-03",
      "open": "45.36",
      "high": "45.765",
      "low": "41.4801",
      "close": "41.82",
      "volume": "27186840"
    },
    {
      "date": "2024-05-06",
      "open": "42.23",
      "high": "44.39",
      "low": "42.12",
      "close": "44.07",
      "volume": "14642940"
    },
    {
      "date": "2024-05-07",
      "open": "43.88",
      "high": "45.23",
      "low": "43.25",
      "close": "43.30",
      "volume": "9965208"
    },
    {
      "date": "2024-05-08",
      "open": "42.86",
      "high": "43.28",
      "low": "42.31",
      "close": "42.81",
      "volume": "5918920"
    },
    {
      "date": "2024-05-09",
      "open": "42.56",
      "high": "44.07",
      "low": "42.46",
      "close": "44.03",
      "volume": "5895141"
    },
    {
      "date": "2024-05-10",
      "open": "44.24",
      "high": "44.30",
      "low": "42.845",
      "close": "43.27",
      "volume": "6904151"
    },
    {
      "date": "2024-05-13",
      "open": "43.60",
      "high": "43.655",
      "low": "42.77",
      "close": "43.21",
      "volume": "5648638"
    },
    {
      "date": "2024-05-14",
      "open": "42.93",
      "high": "44.275",
      "low": "42.85",
      "close": "44.13",
      "volume": "6185977"
    },
    {
      "date": "2024-05-15",
      "open": "44.75",
      "high": "46.17",
      "low": "44.62",
      "close": "46.15",
      "volume": "9575768"
    },
    {
      "date": "2024-05-16",
      "open": "46.041",
      "high": "46.29",
      "low": "44.94",
      "close": "44.97",
      "volume": "6885359"
    },
    {
      "date": "2024-05-17",
      "open": "45.18",
      "high": "45.20",
      "low": "44.17",
      "close": "44.21",
      "volume": "5715456"
    },
    {
      "date": "2024-05-20",
      "open": "44.18",
      "high": "44.74",
      "low": "43.67",
      "close": "44.72",
      "volume": "5042340"
    },
    {
      "date": "2024-05-21",
      "open": "44.34",
      "high": "44.35",
      "low": "43.29",
      "close": "43.38",
      "volume": "9550150"
    },
    {
      "date": "2024-05-22",
      "open": "43.50",
      "high": "43.50",
      "low": "41.80",
      "close": "41.90",
      "volume": "10008020"
    },
    {
      "date": "2024-05-23",
      "open": "42.00",
      "high": "42.0776",
      "low": "39.38",
      "close": "40.60",
      "volume": "16905570"
    },
    {
      "date": "2024-05-24",
      "open": "40.95",
      "high": "41.65",
      "low": "40.55",
      "close": "40.81",
      "volume": "7234257"
    },
    {
      "date": "2024-05-28",
      "open": "37.99",
      "high": "37.99",
      "low": "35.26",
      "close": "36.61",
      "volume": "42197600"
    },
    {
      "date": "2024-05-29",
      "open": "36.27",
      "high": "37.06",
      "low": "35.75",
      "close": "35.96",
      "volume": "13235900"
    },
    {
      "date": "2024-05-30",
      "open": "35.85",
      "high": "36.33",
      "low": "35.22",
      "close": "35.82",
      "volume": "10458600"
    },
    {
      "date": "2024-05-31",
      "open": "36.02",
      "high": "36.40",
      "low": "34.40",
      "close": "35.13",
      "volume": "13213220"
    },
    {
      "date": "2024-06-03",
      "open": "35.22",
      "high": "35.70",
      "low": "34.57",
      "close": "35.52",
      "volume": "11956530"
    },
    {
      "date": "2024-06-04",
      "open": "36.01",
      "high": "36.49",
      "low": "35.20",
      "close": "35.52",
      "volume": "11110010"
    },
    {
      "date": "2024-06-05",
      "open": "35.89",
      "high": "36.82",
      "low": "35.49",
      "close": "36.66",
      "volume": "11388970"
    },
    {
      "date": "2024-06-06",
      "open": "36.80",
      "high": "37.72",
      "low": "36.25",
      "close": "37.56",
      "volume": "10193120"
    },
    {
      "date": "2024-06-07",
      "open": "37.45",
      "high": "37.80",
      "low": "36.81",
      "close": "36.89",
      "volume": "6448760"
    },
    {
      "date": "2024-06-10",
      "open": "37.52",
      "high": "38.18",
      "low": "37.15",
      "close": "38.05",
      "volume": "9141443"
    },
    {
      "date": "2024-06-11",
      "open": "37.84",
      "high": "38.475",
      "low": "37.3686",
      "close": "38.24",
      "volume": "7042835"
    },
    {
      "date": "2024-06-12",
      "open": "39.10",
      "high": "39.84",
      "low": "38.4686",
      "close": "38.89",
      "volume": "10334090"
    },
    {
      "date": "2024-06-13",
      "open": "39.04",
      "high": "39.34",
      "low": "38.55",
      "close": "38.98",
      "volume": "7929786"
    },
    {
      "date": "2024-06-14",
      "open": "38.76",
      "high": "38.99",
      "low": "37.93",
      "close": "38.91",
      "volume": "7305975"
    },
    {
      "date": "2024-06-17",
      "open": "38.95",
      "high": "42.21",
      "low": "38.93",
      "close": "41.95",
      "volume": "17104000"
    },
    {
      "date": "2024-06-18",
      "open": "41.93",
      "high": "43.445",
      "low": "41.64",
      "close": "43.25",
      "volume": "10585650"
    },
    {
      "date": "2024-06-20",
      "open": "43.28",
      "high": "44.6185",
      "low": "42.81",
      "close": "43.00",
      "volume": "11603160"
    },
    {
      "date": "2024-06-21",
      "open": "42.91",
      "high": "43.00",
      "low": "41.15",
      "close": "41.99",
      "volume": "16377800"
    },
    {
      "date": "2024-06-24",
      "open": "41.89",
      "high": "41.93",
      "low": "40.00",
      "close": "40.01",
      "volume": "10177800"
    },
    {
      "date": "2024-06-25",
      "open": "39.80",
      "high": "39.80",
      "low": "37.96",
      "close": "38.00",
      "volume": "13089440"
    },
    {
      "date": "2024-06-26",
      "open": "37.67",
      "high": "37.87",
      "low": "36.88",
      "close": "37.67",
      "volume": "12200870"
    },
    {
      "date": "2024-06-27",
      "open": "37.50",
      "high": "37.92",
      "low": "37.08",
      "close": "37.11",
      "volume": "7758923"
    },
    {
      "date": "2024-06-28",
      "open": "37.20",
      "high": "38.30",
      "low": "36.81",
      "close": "38.17",
      "volume": "13803610"
    },
    {
      "date": "2024-07-01",
      "open": "38.07",
      "high": "38.13",
      "low": "36.43",
      "close": "37.30",
      "volume": "10225920"
    },
    {
      "date": "2024-07-02",
      "open": "37.11",
      "high": "37.54",
      "low": "36.643",
      "close": "36.94",
      "volume": "7648583"
    },
    {
      "date": "2024-07-03",
      "open": "37.03",
      "high": "37.90",
      "low": "36.91",
      "close": "37.44",
      "volume": "4486663"
    },
    {
      "date": "2024-07-05",
      "open": "37.84",
      "high": "38.24",
      "low": "36.99",
      "close": "37.07",
      "volume": "5939529"
    },
    {
      "date": "2024-07-08",
      "open": "37.18",
      "high": "38.34",
      "low": "36.85",
      "close": "37.59",
      "volume": "7395088"
    },
    {
      "date": "2024-07-09",
      "open": "37.47",
      "high": "38.00",
      "low": "36.5901",
      "close": "36.74",
      "volume": "7046092"
    },
    {
      "date": "2024-07-10",
      "open": "36.99",
      "high": "37.06",
      "low": "35.93",
      "close": "36.64",
      "volume": "6985362"
    },
    {
      "date": "2024-07-11",
      "open": "36.96",
      "high": "37.59",
      "low": "36.31",
      "close": "37.15",
      "volume": "6357285"
    },
    {
      "date": "2024-07-12",
      "open": "37.14",
      "high": "38.21",
      "low": "37.14",
      "close": "37.86",
      "volume": "7911149"
    },
    {
      "date": "2024-07-15",
      "open": "38.796",
      "high": "39.5075",
      "low": "38.09",
      "close": "39.48",
      "volume": "10798960"
    },
    {
      "date": "2024-07-16",
      "open": "39.79",
      "high": "40.03",
      "low": "39.04",
      "close": "39.81",
      "volume": "7060551"
    },
    {
      "date": "2024-07-17",
      "open": "39.09",
      "high": "39.52",
      "low": "37.83",
      "close": "38.35",
      "volume": "8479910"
    },
    {
      "date": "2024-07-18",
      "open": "38.35",
      "high": "39.05",
      "low": "36.53",
      "close": "36.67",
      "volume": "7846221"
    },
    {
      "date": "2024-07-19",
      "open": "36.61",
      "high": "37.48",
      "low": "36.30",
      "close": "36.93",
      "volume": "5891264"
    },
    {
      "date": "2024-07-22",
      "open": "36.77",
      "high": "37.43",
      "low": "36.02",
      "close": "36.84",
      "volume": "8270127"
    },
    {
      "date": "2024-07-23",
      "open": "36.88",
      "high": "37.805",
      "low": "36.73",
      "close": "37.78",
      "volume": "4517860"
    },
    {
      "date": "2024-07-24",
      "open": "37.35",
      "high": "37.39",
      "low": "35.66",
      "close": "35.86",
      "volume": "6939909"
    },
    {
      "date": "2024-07-25",
      "open": "35.91",
      "high": "36.75",
      "low": "35.30",
      "close": "35.78",
      "volume": "5666127"
    },
    {
      "date": "2024-07-26",
      "open": "36.42",
      "high": "36.84",
      "low": "36.07",
      "close": "36.30",
      "volume": "4833497"
    },
    {
      "date": "2024-07-29",
      "open": "35.85",
      "high": "36.94",
      "low": "35.85",
      "close": "36.73",
      "volume": "7040815"
    },
    {
      "date": "2024-07-30",
      "open": "36.90",
      "high": "37.01",
      "low": "35.30",
      "close": "35.87",
      "volume": "7613859"
    },
    {
      "date": "2024-07-31",
      "open": "36.435",
      "high": "37.69",
      "low": "35.92",
      "close": "36.95",
      "volume": "8311569"
    },
    {
      "date": "2024-08-01",
      "open": "37.40",
      "high": "37.79",
      "low": "35.36",
      "close": "35.49",
      "volume": "16267910"
    },
    {
      "date": "2024-08-02",
      "open": "33.94",
      "high": "34.00",
      "low": "30.94",
      "close": "32.02",
      "volume": "23078940"
    },
    {
      "date": "2024-08-05",
      "open": "28.83",
      "high": "32.27",
      "low": "28.69",
      "close": "31.80",
      "volume": "17236020"
    },
    {
      "date": "2024-08-06",
      "open": "32.27",
      "high": "32.42",
      "low": "31.26",
      "close": "31.38",
      "volume": "10401000"
    },
    {
      "date": "2024-08-07",
      "open": "31.79",
      "high": "32.25",
      "low": "30.061",
      "close": "30.14",
      "volume": "11303420"
    },
    {
      "date": "2024-08-08",
      "open": "30.46",
      "high": "31.00",
      "low": "30.165",
      "close": "30.54",
      "volume": "7992890"
    },
    {
      "date": "2024-08-09",
      "open": "30.59",
      "high": "30.8799",
      "low": "29.77",
      "close": "30.34",
      "volume": "8549253"
    },
    {
      "date": "2024-08-12",
      "open": "30.33",
      "high": "30.49",
      "low": "29.68",
      "close": "29.85",
      "volume": "8696031"
    },
    {
      "date": "2024-08-13",
      "open": "30.10",
      "high": "31.595",
      "low": "29.29",
      "close": "31.44",
      "volume": "13451820"
    },
    {
      "date": "2024-08-14",
      "open": "33.31",
      "high": "33.51",
      "low": "30.915",
      "close": "32.06",
      "volume": "21549770"
    },
    {
      "date": "2024-08-15",
      "open": "32.83",
      "high": "34.37",
      "low": "32.75",
      "close": "34.14",
      "volume": "13762270"
    },
    {
      "date": "2024-08-16",
      "open": "33.55",
      "high": "34.425",
      "low": "33.20",
      "close": "34.14",
      "volume": "9454325"
    },
    {
      "date": "2024-08-19",
      "open": "34.23",
      "high": "34.57",
      "low": "33.625",
      "close": "34.41",
      "volume": "7282971"
    },
    {
      "date": "2024-08-20",
      "open": "34.24",
      "high": "35.21",
      "low": "34.12",
      "close": "34.80",
      "volume": "8744072"
    },
    {
      "date": "2024-08-21",
      "open": "34.80",
      "high": "35.95",
      "low": "34.71",
      "close": "35.92",
      "volume": "8820112"
    },
    {
      "date": "2024-08-22",
      "open": "36.11",
      "high": "36.504",
      "low": "35.06",
      "close": "35.25",
      "volume": "7194004"
    },
    {
      "date": "2024-08-23",
      "open": "35.67",
      "high": "36.40",
      "low": "35.47",
      "close": "36.37",
      "volume": "7270673"
    },
    {
      "date": "2024-08-26",
      "open": "36.60",
      "high": "36.64",
      "low": "35.065",
      "close": "35.09",
      "volume": "7566039"
    },
    {
      "date": "2024-08-27",
      "open": "35.17",
      "high": "35.79",
      "low": "34.81",
      "close": "35.33",
      "volume": "5445658"
    },
    {
      "date": "2024-08-28",
      "open": "35.00",
      "high": "35.2628",
      "low": "33.89",
      "close": "34.35",
      "volume": "6182632"
    },
    {
      "date": "2024-08-29",
      "open": "34.83",
      "high": "35.1599",
      "low": "33.72",
      "close": "33.89",
      "volume": "7191620"
    },
    {
      "date": "2024-08-30",
      "open": "34.26",
      "high": "34.54",
      "low": "33.615",
      "close": "34.50",
      "volume": "7568781"
    },
    {
      "date": "2024-09-03",
      "open": "34.57",
      "high": "35.15",
      "low": "33.515",
      "close": "33.65",
      "volume": "7667902"
    },
    {
      "date": "2024-09-04",
      "open": "33.75",
      "high": "34.81",
      "low": "33.27",
      "close": "34.28",
      "volume": "5708419"
    },
    {
      "date": "2024-09-05",
      "open": "34.24",
      "high": "35.76",
      "low": "34.21",
      "close": "35.73",
      "volume": "9079438"
    },
    {
      "date": "2024-09-06",
      "open": "36.00",
      "high": "36.14",
      "low": "34.20",
      "close": "35.11",
      "volume": "9822411"
    },
    {
      "date": "2024-09-09",
      "open": "35.54",
      "high": "36.80",
      "low": "35.33",
      "close": "36.11",
      "volume": "8176643"
    },
    {
      "date": "2024-09-10",
      "open": "36.75",
      "high": "37.45",
      "low": "35.86",
      "close": "36.61",
      "volume": "9705411"
    },
    {
      "date": "2024-09-11",
      "open": "36.53",
      "high": "38.56",
      "low": "35.97",
      "close": "38.44",
      "volume": "12208970"
    },
    {
      "date": "2024-09-12",
      "open": "38.31",
      "high": "38.69",
      "low": "36.83",
      "close": "38.59",
      "volume": "12734970"
    },
    {
      "date": "2024-09-13",
      "open": "38.95",
      "high": "39.35",
      "low": "37.68",
      "close": "37.80",
      "volume": "9946119"
    },
    {
      "date": "2024-09-16",
      "open": "37.97",
      "high": "38.77",
      "low": "37.65",
      "close": "38.24",
      "volume": "8610706"
    },
    {
      "date": "2024-09-17",
      "open": "38.47",
      "high": "39.31",
      "low": "38.37",
      "close": "38.95",
      "volume": "9093111"
    },
    {
      "date": "2024-09-18",
      "open": "38.98",
      "high": "39.44",
      "low": "37.98",
      "close": "38.07",
      "volume": "8237256"
    },
    {
      "date": "2024-09-19",
      "open": "39.12",
      "high": "39.485",
      "low": "38.62",
      "close": "39.27",
      "volume": "7430002"
    },
    {
      "date": "2024-09-20",
      "open": "39.09",
      "high": "39.38",
      "low": "38.44",
      "close": "39.28",
      "volume": "7375479"
    },
    {
      "date": "2024-09-23",
      "open": "39.643",
      "high": "40.49",
      "low": "39.08",
      "close": "39.63",
      "volume": "9223224"
    },
    {
      "date": "2024-09-24",
      "open": "39.90",
      "high": "40.34",
      "low": "39.08",
      "close": "39.14",
      "volume": "8056465"
    },
    {
      "date": "2024-09-25",
      "open": "41.01",
      "high": "41.98",
      "low": "40.16",
      "close": "41.10",
      "volume": "19885190"
    },
    {
      "date": "2024-09-26",
      "open": "41.96",
      "high": "42.31",
      "low": "40.825",
      "close": "40.94",
      "volume": "9379435"
    },
    {
      "date": "2024-09-27",
      "open": "41.03",
      "high": "41.23",
      "low": "39.52",
      "close": "40.36",
      "volume": "7163131"
    },
    {
      "date": "2024-09-30",
      "open": "40.29",
      "high": "40.6799",
      "low": "39.02",
      "close": "39.20",
      "volume": "7822734"
    },
    {
      "date": "2024-10-01",
      "open": "39.09",
      "high": "39.2576",
      "low": "37.69",
      "close": "38.25",
      "volume": "9536430"
    },
    {
      "date": "2024-10-02",
      "open": "37.94",
      "high": "38.23",
      "low": "37.562",
      "close": "37.67",
      "volume": "7181452"
    },
    {
      "date": "2024-10-03",
      "open": "37.26",
      "high": "38.01",
      "low": "37.07",
      "close": "38.00",
      "volume": "6079582"
    },
    {
      "date": "2024-10-04",
      "open": "39.01",
      "high": "39.31",
      "low": "38.31",
      "close": "39.28",
      "volume": "6757398"
    },
    {
      "date": "2024-10-07",
      "open": "39.18",
      "high": "39.24",
      "low": "37.415",
      "close": "37.80",
      "volume": "8345064"
    },
    {
      "date": "2024-10-08",
      "open": "37.89",
      "high": "38.66",
      "low": "37.38",
      "close": "37.50",
      "volume": "6697650"
    },
    {
      "date": "2024-10-09",
      "open": "37.65",
      "high": "38.45",
      "low": "37.58",
      "close": "38.28",
      "volume": "5402099"
    },
    {
      "date": "2024-10-10",
      "open": "38.05",
      "high": "38.31",
      "low": "37.345",
      "close": "38.04",
      "volume": "4920575"
    },
    {
      "date": "2024-10-11",
      "open": "37.89",
      "high": "39.07",
      "low": "37.83",
      "close": "38.44",
      "volume": "8410745"
    },
    {
      "date": "2024-10-14",
      "open": "38.48",
      "high": "38.58",
      "low": "37.46",
      "close": "37.93",
      "volume": "7343117"
    },
    {
      "date": "2024-10-15",
      "open": "37.802",
      "high": "38.23",
      "low": "37.18",
      "close": "38.14",
      "volume": "6921780"
    },
    {
      "date": "2024-10-16",
      "open": "38.20",
      "high": "38.6397",
      "low": "37.11",
      "close": "37.20",
      "volume": "6953194"
    },
    {
      "date": "2024-10-17",
      "open": "37.51",
      "high": "37.93",
      "low": "36.3001",
      "close": "37.65",
      "volume": "7753583"
    },
    {
      "date": "2024-10-18",
      "open": "38.71",
      "high": "39.35",
      "low": "38.12",
      "close": "38.46",
      "volume": "7605763"
    },
    {
      "date": "2024-10-21",
      "open": "38.11",
      "high": "38.26",
      "low": "36.595",
      "close": "37.16",
      "volume": "11964650"
    },
    {
      "date": "2024-10-22",
      "open": "36.89",
      "high": "37.94",
      "low": "36.85",
      "close": "37.67",
      "volume": "5420227"
    },
    {
      "date": "2024-10-23",
      "open": "37.44",
      "high": "37.775",
      "low": "36.49",
      "close": "36.60",
      "volume": "4120346"
    },
    {
      "date": "2024-10-24",
      "open": "36.82",
      "high": "37.02",
      "low": "36.34",
      "close": "36.78",
      "volume": "4091017"
    },
    {
      "date": "2024-10-25",
      "open": "36.97",
      "high": "37.03",
      "low": "35.81",
      "close": "36.47",
      "volume": "8753430"
    },
    {
      "date": "2024-10-28",
      "open": "36.90",
      "high": "36.90",
      "low": "36.00",
      "close": "36.56",
      "volume": "7903803"
    },
    {
      "date": "2024-10-29",
      "open": "36.55",
      "high": "36.92",
      "low": "36.03",
      "close": "36.77",
      "volume": "6928742"
    },
    {
      "date": "2024-10-30",
      "open": "36.67",
      "high": "37.30",
      "low": "36.35",
      "close": "36.87",
      "volume": "4831932"
    },
    {
      "date": "2024-10-31",
      "open": "36.71",
      "high": "36.75",
      "low": "35.30",
      "close": "35.32",
      "volume": "7213732"
    },
    {
      "date": "2024-11-01",
      "open": "35.51",
      "high": "36.38",
      "low": "35.42",
      "close": "35.69",
      "volume": "5484027"
    },
    {
      "date": "2024-11-04",
      "open": "35.59",
      "high": "36.2525",
      "low": "35.10",
      "close": "35.69",
      "volume": "6489459"
    },
    {
      "date": "2024-11-05",
      "open": "35.76",
      "high": "36.6498",
      "low": "35.70",
      "close": "36.45",
      "volume": "6914473"
    },
    {
      "date": "2024-11-06",
      "open": "38.13",
      "high": "38.715",
      "low": "37.365",
      "close": "38.25",
      "volume": "13211670"
    },
    {
      "date": "2024-11-07",
      "open": "38.64",
      "high": "39.38",
      "low": "38.30",
      "close": "38.98",
      "volume": "25107820"
    },
    {
      "date": "2024-11-08",
      "open": "39.12",
      "high": "41.395",
      "low": "38.1032",
      "close": "40.13",
      "volume": "30274860"
    },
    {
      "date": "2024-11-11",
      "open": "41.868",
      "high": "43.33",
      "low": "41.08",
      "close": "43.21",
      "volume": "18493090"
    },
    {
      "date": "2024-11-12",
      "open": "42.15",
      "high": "43.315",
      "low": "41.69",
      "close": "41.71",
      "volume": "12019900"
    },
    {
      "date": "2024-11-13",
      "open": "42.87",
      "high": "43.09",
      "low": "41.44",
      "close": "41.88",
      "volume": "9168937"
    },
    {
      "date": "2024-11-14",
      "open": "42.06",
      "high": "42.10",
      "low": "41.07",
      "close": "41.14",
      "volume": "6573455"
    },
    {
      "date": "2024-11-15",
      "open": "40.75",
      "high": "40.75",
      "low": "38.94",
      "close": "39.84",
      "volume": "11524600"
    },
    {
      "date": "2024-11-18",
      "open": "40.00",
      "high": "42.49",
      "low": "39.94",
      "close": "42.35",
      "volume": "12768920"
    },
    {
      "date": "2024-11-19",
      "open": "41.88",
      "high": "43.30",
      "low": "41.76",
      "close": "43.21",
      "volume": "7812615"
    },
    {
      "date": "2024-11-20",
      "open": "43.656",
      "high": "44.25",
      "low": "42.98",
      "close": "43.80",
      "volume": "6420572"
    },
    {
      "date": "2024-11-21",
      "open": "43.80",
      "high": "44.48",
      "low": "43.42",
      "close": "43.55",
      "volume": "6107679"
    },
    {
      "date": "2024-11-22",
      "open": "43.55",
      "high": "44.13",
      "low": "42.985",
      "close": "43.09",
      "volume": "7618407"
    },
    {
      "date": "2024-11-25",
      "open": "43.25",
      "high": "43.56",
      "low": "42.72",
      "close": "43.00",
      "volume": "9387304"
    },
    {
      "date": "2024-11-26",
      "open": "42.99",
      "high": "43.481",
      "low": "42.755",
      "close": "43.06",
      "volume": "5694072"
    },
    {
      "date": "2024-11-27",
      "open": "43.01",
      "high": "44.04",
      "low": "42.75",
      "close": "43.03",
      "volume": "6484695"
    },
    {
      "date": "2024-11-29",
      "open": "43.26",
      "high": "44.23",
      "low": "43.18",
      "close": "43.65",
      "volume": "3610727"
    },
    {
      "date": "2024-12-02",
      "open": "43.83",
      "high": "44.4674",
      "low": "43.59",
      "close": "43.93",
      "volume": "6108771"
    },
    {
      "date": "2024-12-03",
      "open": "43.54",
      "high": "44.07",
      "low": "43.08",
      "close": "43.97",
      "volume": "4666926"
    },
    {
      "date": "2024-12-04",
      "open": "44.2651",
      "high": "45.22",
      "low": "43.6801",
      "close": "44.77",
      "volume": "10968620"
    },
    {
      "date": "2024-12-05",
      "open": "44.93",
      "high": "45.87",
      "low": "44.75",
      "close": "44.84",
      "volume": "6094682"
    },
    {
      "date": "2024-12-06",
      "open": "44.94",
      "high": "45.72",
      "low": "42.39",
      "close": "44.26",
      "volume": "11350550"
    },
    {
      "date": "2024-12-09",
      "open": "43.78",
      "high": "43.895",
      "low": "42.45",
      "close": "42.48",
      "volume": "8211267"
    },
    {
      "date": "2024-12-10",
      "open": "42.50",
      "high": "43.27",
      "low": "41.66",
      "close": "41.70",
      "volume": "5668383"
    },
    {
      "date": "2024-12-11",
      "open": "42.06",
      "high": "42.48",
      "low": "41.62",
      "close": "41.65",
      "volume": "5033844"
    },
    {
      "date": "2024-12-12",
      "open": "41.60",
      "high": "41.82",
      "low": "41.18",
      "close": "41.47",
      "volume": "5247789"
    },
    {
      "date": "2024-12-13",
      "open": "42.06",
      "high": "42.06",
      "low": "39.2162",
      "close": "39.88",
      "volume": "10980100"
    },
    {
      "date": "2024-12-16",
      "open": "40.13",
      "high": "40.20",
      "low": "39.105",
      "close": "39.24",
      "volume": "7540367"
    },
    {
      "date": "2024-12-17",
      "open": "38.982",
      "high": "41.16",
      "low": "38.45",
      "close": "40.72",
      "volume": "12900450"
    },
    {
      "date": "2024-12-18",
      "open": "40.77",
      "high": "40.87",
      "low": "38.25",
      "close": "38.75",
      "volume": "9938248"
    },
    {
      "date": "2024-12-19",
      "open": "39.00",
      "high": "39.515",
      "low": "38.26",
      "close": "39.40",
      "volume": "9804362"
    },
    {
      "date": "2024-12-20",
      "open": "38.90",
      "high": "40.62",
      "low": "38.8501",
      "close": "40.35",
      "volume": "12514890"
    },
    {
      "date": "2024-12-23",
      "open": "40.30",
      "high": "40.39",
      "low": "38.25",
      "close": "38.34",
      "volume": "8111047"
    },
    {
      "date": "2024-12-24",
      "open": "38.50",
      "high": "38.66",
      "low": "37.94",
      "close": "38.57",
      "volume": "3171217"
    },
    {
      "date": "2024-12-26",
      "open": "38.17",
      "high": "38.59",
      "low": "37.65",
      "close": "38.46",
      "volume": "4779241"
    },
    {
      "date": "2024-12-27",
      "open": "38.00",
      "high": "38.50",
      "low": "37.53",
      "close": "37.92",
      "volume": "4366242"
    },
    {
      "date": "2024-12-30",
      "open": "37.39",
      "high": "37.72",
      "low": "36.65",
      "close": "37.10",
      "volume": "6429988"
    },
    {
      "date": "2024-12-31",
      "open": "37.40",
      "high": "37.40",
      "low": "36.70",
      "close": "37.20",
      "volume": "6563196"
    },
    {
      "date": "2025-01-02",
      "open": "37.26",
      "high": "37.5148",
      "low": "36.03",
      "close": "36.29",
      "volume": "6824405"
    },
    {
      "date": "2025-01-03",
      "open": "36.06",
      "high": "37.48",
      "low": "35.96",
      "close": "37.45",
      "volume": "7490446"
    },
    {
      "date": "2025-01-06",
      "open": "37.84",
      "high": "38.28",
      "low": "37.22",
      "close": "37.25",
      "volume": "8485016"
    },
    {
      "date": "2025-01-07",
      "open": "37.62",
      "high": "38.70",
      "low": "37.04",
      "close": "37.36",
      "volume": "9427985"
    },
    {
      "date": "2025-01-08",
      "open": "37.48",
      "high": "38.89",
      "low": "37.48",
      "close": "38.35",
      "volume": "10333060"
    },
    {
      "date": "2025-01-10",
      "open": "38.12",
      "high": "39.8396",
      "low": "38.01",
      "close": "39.49",
      "volume": "11490680"
    },
    {
      "date": "2025-01-13",
      "open": "39.06",
      "high": "39.948",
      "low": "38.65",
      "close": "39.83",
      "volume": "6893747"
    },
    {
      "date": "2025-01-14",
      "open": "40.165",
      "high": "40.955",
      "low": "39.55",
      "close": "40.00",
      "volume": "7363754"
    },
    {
      "date": "2025-01-15",
      "open": "41.00",
      "high": "41.755",
      "low": "38.61",
      "close": "38.72",
      "volume": "15576040"
    },
    {
      "date": "2025-01-16",
      "open": "39.00",
      "high": "40.43",
      "low": "38.68",
      "close": "39.68",
      "volume": "9748908"
    },
    {
      "date": "2025-01-17",
      "open": "40.06",
      "high": "40.355",
      "low": "39.09",
      "close": "39.29",
      "volume": "7145399"
    },
    {
      "date": "2025-01-21",
      "open": "39.76",
      "high": "41.68",
      "low": "39.6224",
      "close": "41.51",
      "volume": "8708152"
    },
    {
      "date": "2025-01-22",
      "open": "41.70",
      "high": "42.16",
      "low": "40.94",
      "close": "40.98",
      "volume": "6902022"
    },
    {
      "date": "2025-01-23",
      "open": "40.77",
      "high": "41.535",
      "low": "40.25",
      "close": "41.51",
      "volume": "3781774"
    },
    {
      "date": "2025-01-24",
      "open": "41.57",
      "high": "42.00",
      "low": "41.09",
      "close": "41.34",
      "volume": "4881400"
    },
    {
      "date": "2025-01-27",
      "open": "40.50",
      "high": "41.4552",
      "low": "40.07",
      "close": "41.11",
      "volume": "5941590"
    },
    {
      "date": "2025-01-28",
      "open": "41.25",
      "high": "42.28",
      "low": "41.23",
      "close": "42.00",
      "volume": "6114869"
    },
    {
      "date": "2025-01-29",
      "open": "42.20",
      "high": "42.305",
      "low": "41.20",
      "close": "41.90",
      "volume": "4023330"
    },
    {
      "date": "2025-01-30",
      "open": "42.39",
      "high": "43.16",
      "low": "42.36",
      "close": "42.73",
      "volume": "4884293"
    },
    {
      "date": "2025-01-31",
      "open": "42.90",
      "high": "43.00",
      "low": "41.645",
      "close": "41.95",
      "volume": "5133255"
    },
    {
      "date": "2025-02-03",
      "open": "41.07",
      "high": "42.39",
      "low": "40.8604",
      "close": "41.39",
      "volume": "6101441"
    },
    {
      "date": "2025-02-04",
      "open": "40.23",
      "high": "41.82",
      "low": "39.76",
      "close": "41.75",
      "volume": "12385780"
    },
    {
      "date": "2025-02-05",
      "open": "42.53",
      "high": "42.786",
      "low": "41.49",
      "close": "42.24",
      "volume": "6358377"
    },
    {
      "date": "2025-02-06",
      "open": "42.29",
      "high": "42.765",
      "low": "41.50",
      "close": "42.44",
      "volume": "5432212"
    },
    {
      "date": "2025-02-07",
      "open": "42.77",
      "high": "43.00",
      "low": "41.86",
      "close": "42.28",
      "volume": "6561843"
    },
    {
      "date": "2025-02-10",
      "open": "42.66",
      "high": "43.13",
      "low": "42.11",
      "close": "42.84",
      "volume": "7204570"
    },
    {
      "date": "2025-02-11",
      "open": "42.445",
      "high": "44.15",
      "low": "42.43",
      "close": "43.44",
      "volume": "7826240"
    },
    {
      "date": "2025-02-12",
      "open": "42.78",
      "high": "45.50",
      "low": "42.70",
      "close": "45.44",
      "volume": "9408243"
    },
    {
      "date": "2025-02-13",
      "open": "44.96",
      "high": "47.0999",
      "low": "44.84",
      "close": "46.45",
      "volume": "22036140"
    },
    {
      "date": "2025-02-14",
      "open": "48.72",
      "high": "53.61",
      "low": "48.04",
      "close": "53.49",
      "volume": "48335410"
    },
    {
      "date": "2025-02-18",
      "open": "53.035",
      "high": "53.50",
      "low": "50.30",
      "close": "51.49",
      "volume": "20454420"
    },
    {
      "date": "2025-02-19",
      "open": "51.155",
      "high": "51.155",
      "low": "49.35",
      "close": "50.78",
      "volume": "14695680"
    },
    {
      "date": "2025-02-20",
      "open": "50.23",
      "high": "50.50",
      "low": "47.83",
      "close": "49.44",
      "volume": "12214360"
    },
    {
      "date": "2025-02-21",
      "open": "49.33",
      "high": "49.5878",
      "low": "45.47",
      "close": "45.57",
      "volume": "16268550"
    },
    {
      "date": "2025-02-24",
      "open": "45.79",
      "high": "46.1499",
      "low": "44.03",
      "close": "44.27",
      "volume": "11817350"
    },
    {
      "date": "2025-02-25",
      "open": "44.05",
      "high": "44.15",
      "low": "41.52",
      "close": "42.51",
      "volume": "21571010"
    },
    {
      "date": "2025-02-26",
      "open": "43.06",
      "high": "44.75",
      "low": "42.90",
      "close": "43.36",
      "volume": "13410300"
    },
    {
      "date": "2025-02-27",
      "open": "43.70",
      "high": "44.36",
      "low": "42.56",
      "close": "42.74",
      "volume": "7727972"
    },
    {
      "date": "2025-02-28",
      "open": "42.37",
      "high": "43.955",
      "low": "42.28",
      "close": "43.86",
      "volume": "6215541"
    },
    {
      "date": "2025-03-03",
      "open": "44.26",
      "high": "44.48",
      "low": "41.52",
      "close": "41.59",
      "volume": "9420144"
    },
    {
      "date": "2025-03-04",
      "open": "40.705",
      "high": "42.52",
      "low": "39.25",
      "close": "41.30",
      "volume": "15532240"
    },
    {
      "date": "2025-03-05",
      "open": "41.625",
      "high": "43.505",
      "low": "41.22",
      "close": "43.41",
      "volume": "11665140"
    },
    {
      "date": "2025-03-06",
      "open": "42.13",
      "high": "42.74",
      "low": "39.77",
      "close": "40.10",
      "volume": "10642110"
    },
    {
      "date": "2025-03-07",
      "open": "39.88",
      "high": "40.34",
      "low": "36.52",
      "close": "39.41",
      "volume": "20418310"
    },
    {
      "date": "2025-03-10",
      "open": "37.88",
      "high": "38.05",
      "low": "36.215",
      "close": "37.24",
      "volume": "14553250"
    },
    {
      "date": "2025-03-11",
      "open": "37.11",
      "high": "39.675",
      "low": "37.10",
      "close": "38.66",
      "volume": "14825590"
    },
    {
      "date": "2025-03-12",
      "open": "39.87",
      "high": "41.07",
      "low": "38.335",
      "close": "38.63",
      "volume": "10191190"
    },
    {
      "date": "2025-03-13",
      "open": "38.53",
      "high": "38.70",
      "low": "36.8801",
      "close": "36.99",
      "volume": "6674149"
    },
    {
      "date": "2025-03-14",
      "open": "37.76",
      "high": "38.14",
      "low": "36.93",
      "close": "37.87",
      "volume": "8750092"
    },
    {
      "date": "2025-03-17",
      "open": "37.81",
      "high": "39.32",
      "low": "37.72",
      "close": "38.73",
      "volume": "7806275"
    },
    {
      "date": "2025-03-18",
      "open": "38.35",
      "high": "38.85",
      "low": "36.56",
      "close": "36.91",
      "volume": "7783041"
    },
    {
      "date": "2025-03-19",
      "open": "37.24",
      "high": "39.19",
      "low": "36.76",
      "close": "38.54",
      "volume": "9329436"
    },
    {
      "date": "2025-03-20",
      "open": "38.17",
      "high": "39.30",
      "low": "38.09",
      "close": "38.44",
      "volume": "8991707"
    },
    {
      "date": "2025-03-21",
      "open": "37.99",
      "high": "39.59",
      "low": "37.595",
      "close": "39.49",
      "volume": "9574292"
    },
    {
      "date": "2025-03-24",
      "open": "40.25",
      "high": "40.99",
      "low": "40.0362",
      "close": "40.52",
      "volume": "7661393"
    },
    {
      "date": "2025-03-25",
      "open": "40.50",
      "high": "40.51",
      "low": "38.12",
      "close": "38.95",
      "volume": "13400350"
    },
    {
      "date": "2025-03-26",
      "open": "38.46",
      "high": "38.73",
      "low": "37.17",
      "close": "37.68",
      "volume": "8121453"
    },
    {
      "date": "2025-03-27",
      "open": "37.30",
      "high": "38.03",
      "low": "36.91",
      "close": "37.04",
      "volume": "6963404"
    },
    {
      "date": "2025-03-28",
      "open": "36.66",
      "high": "36.865",
      "low": "35.05",
      "close": "35.29",
      "volume": "10970480"
    },
    {
      "date": "2025-03-31",
      "open": "33.83",
      "high": "34.415",
      "low": "32.73",
      "close": "33.21",
      "volume": "15060630"
    },
    {
      "date": "2025-04-01",
      "open": "33.195",
      "high": "33.4482",
      "low": "32.07",
      "close": "33.19",
      "volume": "13021560"
    },
    {
      "date": "2025-04-02",
      "open": "33.185",
      "high": "34.97",
      "low": "32.77",
      "close": "34.43",
      "volume": "9940538"
    },
    {
      "date": "2025-04-03",
      "open": "32.075",
      "high": "32.487",
      "low": "31.17",
      "close": "32.40",
      "volume": "15733150"
    },
    {
      "date": "2025-04-04",
      "open": "30.70",
      "high": "32.20",
      "low": "29.64",
      "close": "31.67",
      "volume": "18112640"
    },
    {
      "date": "2025-04-07",
      "open": "30.52",
      "high": "35.25",
      "low": "30.36",
      "close": "32.88",
      "volume": "18918830"
    },
    {
      "date": "2025-04-08",
      "open": "34.20",
      "high": "34.81",
      "low": "31.2741",
      "close": "31.89",
      "volume": "13191350"
    },
    {
      "date": "2025-04-09",
      "open": "32.15",
      "high": "36.66",
      "low": "31.73",
      "close": "35.84",
      "volume": "19328520"
    },
    {
      "date": "2025-04-10",
      "open": "34.75",
      "high": "35.39",
      "low": "33.37",
      "close": "34.73",
      "volume": "10684820"
    },
    {
      "date": "2025-04-11",
      "open": "34.40",
      "high": "35.17",
      "low": "33.09",
      "close": "34.22",
      "volume": "13136750"
    },
    {
      "date": "2025-04-14",
      "open": "34.95",
      "high": "35.25",
      "low": "33.22",
      "close": "34.23",
      "volume": "6834308"
    },
    {
      "date": "2025-04-15",
      "open": "34.25",
      "high": "34.392",
      "low": "33.165",
      "close": "33.54",
      "volume": "11714970"
    },
    {
      "date": "2025-04-16",
      "open": "33.25",
      "high": "33.94",
      "low": "32.94",
      "close": "33.62",
      "volume": "9763156"
    },
    {
      "date": "2025-04-17",
      "open": "33.84",
      "high": "34.305",
      "low": "33.265",
      "close": "33.61",
      "volume": "9361084"
    },
    {
      "date": "2025-04-21",
      "open": "33.34",
      "high": "33.3908",
      "low": "31.82",
      "close": "32.44",
      "volume": "7551095"
    },
    {
      "date": "2025-04-22",
      "open": "32.54",
      "high": "33.83",
      "low": "32.54",
      "close": "33.47",
      "volume": "8129286"
    },
    {
      "date": "2025-04-23",
      "open": "34.79",
      "high": "35.96",
      "low": "33.815",
      "close": "34.05",
      "volume": "9855718"
    },
    {
      "date": "2025-04-24",
      "open": "33.91",
      "high": "34.67",
      "low": "33.90",
      "close": "34.18",
      "volume": "7567207"
    },
    {
      "date": "2025-04-25",
      "open": "33.79",
      "high": "34.09",
      "low": "33.26",
      "close": "33.79",
      "volume": "10432750"
    },
    {
      "date": "2025-04-28",
      "open": "34.11",
      "high": "34.45",
      "low": "32.70",
      "close": "33.28",
      "volume": "10693450"
    },
    {
      "date": "2025-04-29",
      "open": "33.26",
      "high": "33.74",
      "low": "32.925",
      "close": "33.22",
      "volume": "9088090"
    },
    {
      "date": "2025-04-30",
      "open": "32.50",
      "high": "33.37",
      "low": "32.3121",
      "close": "33.29",
      "volume": "6613867"
    },
    {
      "date": "2025-05-01",
      "open": "33.67",
      "high": "33.8799",
      "low": "33.14",
      "close": "33.26",
      "volume": "8303681"
    },
    {
      "date": "2025-05-02",
      "open": "33.62",
      "high": "34.77",
      "low": "33.43",
      "close": "34.25",
      "volume": "8571540"
    },
    {
      "date": "2025-05-05",
      "open": "33.92",
      "high": "34.24",
      "low": "33.44",
      "close": "34.13",
      "volume": "7359976"
    },
    {
      "date": "2025-05-06",
      "open": "33.495",
      "high": "34.00",
      "low": "33.08",
      "close": "33.58",
      "volume": "8267069"
    },
    {
      "date": "2025-05-07",
      "open": "33.575",
      "high": "34.71",
      "low": "33.48",
      "close": "34.67",
      "volume": "9508589"
    },
    {
      "date": "2025-05-08",
      "open": "35.06",
      "high": "36.11",
      "low": "34.40",
      "close": "35.35",
      "volume": "24649820"
    },
    {
      "date": "2025-05-09",
      "open": "36.58",
      "high": "37.60",
      "low": "35.5354",
      "close": "36.23",
      "volume": "27374040"
    },
    {
      "date": "2025-05-12",
      "open": "37.82",
      "high": "38.85",
      "low": "37.40",
      "close": "37.93",
      "volume": "14913630"
    },
    {
      "date": "2025-05-13",
      "open": "37.99",
      "high": "38.17",
      "low": "37.1901",
      "close": "37.68",
      "volume": "12342280"
    },
    {
      "date": "2025-05-14",
      "open": "37.705",
      "high": "38.455",
      "low": "37.57",
      "close": "38.25",
      "volume": "8551504"
    },
    {
      "date": "2025-05-15",
      "open": "38.00",
      "high": "38.1199",
      "low": "36.46",
      "close": "36.61",
      "volume": "11260870"
    },
    {
      "date": "2025-05-16",
      "open": "36.77",
      "high": "37.00",
      "low": "36.28",
      "close": "36.90",
      "volume": "6963852"
    },
    {
      "date": "2025-05-19",
      "open": "36.00",
      "high": "37.365",
      "low": "35.90",
      "close": "37.20",
      "volume": "7112165"
    },
    {
      "date": "2025-05-20",
      "open": "37.02",
      "high": "37.075",
      "low": "35.78",
      "close": "36.07",
      "volume": "7962179"
    },
    {
      "date": "2025-05-21",
      "open": "35.55",
      "high": "36.72",
      "low": "35.395",
      "close": "35.54",
      "volume": "9293668"
    },
    {
      "date": "2025-05-22",
      "open": "35.55",
      "high": "35.70",
      "low": "34.725",
      "close": "34.87",
      "volume": "9636515"
    },
    {
      "date": "2025-05-23",
      "open": "34.195",
      "high": "35.179",
      "low": "34.17",
      "close": "35.08",
      "volume": "6507923"
    },
    {
      "date": "2025-05-27",
      "open": "35.69",
      "high": "35.89",
      "low": "34.97",
      "close": "35.55",
      "volume": "7062860"
    },
    {
      "date": "2025-05-28",
      "open": "35.47",
      "high": "35.51",
      "low": "34.94",
      "close": "35.02",
      "volume": "5457166"
    },
    {
      "date": "2025-05-29",
      "open": "35.505",
      "high": "36.00",
      "low": "34.79",
      "close": "35.60",
      "volume": "10732690"
    },
    {
      "date": "2025-05-30",
      "open": "35.28",
      "high": "35.94",
      "low": "34.7507",
      "close": "35.88",
      "volume": "10091200"
    },
    {
      "date": "2025-06-02",
      "open": "34.09",
      "high": "34.16",
      "low": "32.81",
      "close": "33.73",
      "volume": "25392240"
    },
    {
      "date": "2025-06-03",
      "open": "33.93",
      "high": "34.625",
      "low": "33.35",
      "close": "34.32",
      "volume": "9982133"
    },
    {
      "date": "2025-06-04",
      "open": "34.47",
      "high": "34.88",
      "low": "34.08",
      "close": "34.84",
      "volume": "6015058"
    },
    {
      "date": "2025-06-05",
      "open": "34.56",
      "high": "34.6488",
      "low": "33.485",
      "close": "33.73",
      "volume": "10645350"
    },
    {
      "date": "2025-06-06",
      "open": "34.30",
      "high": "35.905",
      "low": "34.08",
      "close": "35.81",
      "volume": "11951770"
    },
    {
      "date": "2025-06-09",
      "open": "36.30",
      "high": "36.72",
      "low": "35.95",
      "close": "36.20",
      "volume": "6907958"
    },
    {
      "date": "2025-06-10",
      "open": "36.89",
      "high": "38.08",
      "low": "36.79",
      "close": "37.56",
      "volume": "11501380"
    },
    {
      "date": "2025-06-11",
      "open": "37.805",
      "high": "38.195",
      "low": "37.521",
      "close": "37.88",
      "volume": "8741349"
    },
    {
      "date": "2025-06-12",
      "open": "37.35",
      "high": "38.06",
      "low": "37.31",
      "close": "37.98",
      "volume": "6786556"
    },
    {
      "date": "2025-06-13",
      "open": "37.25",
      "high": "37.83",
      "low": "36.235",
      "close": "36.50",
      "volume": "10173530"
    },
    {
      "date": "2025-06-16",
      "open": "36.92",
      "high": "37.94",
      "low": "36.875",
      "close": "37.86",
      "volume": "7289663"
    },
    {
      "date": "2025-06-17",
      "open": "37.45",
      "high": "38.62",
      "low": "37.42",
      "close": "38.12",
      "volume": "7767149"
    },
    {
      "date": "2025-06-18",
      "open": "38.10",
      "high": "39.735",
      "low": "38.03",
      "close": "39.60",
      "volume": "10403930"
    },
    {
      "date": "2025-06-20",
      "open": "40.14",
      "high": "40.99",
      "low": "40.10",
      "close": "40.51",
      "volume": "14059930"
    },
    {
      "date": "2025-06-23",
      "open": "40.77",
      "high": "41.535",
      "low": "39.965",
      "close": "41.46",
      "volume": "8010004"
    },
    {
      "date": "2025-06-24",
      "open": "41.92",
      "high": "43.225",
      "low": "41.625",
      "close": "42.81",
      "volume": "10165650"
    },
    {
      "date": "2025-06-25",
      "open": "43.29",
      "high": "43.49",
      "low": "42.53",
      "close": "42.74",
      "volume": "8073778"
    },
    {
      "date": "2025-06-26",
      "open": "42.97",
      "high": "43.269",
      "low": "42.05",
      "close": "42.23",
      "volume": "8362775"
    },
    {
      "date": "2025-06-27",
      "open": "42.29",
      "high": "43.23",
      "low": "41.535",
      "close": "42.89",
      "volume": "13952720"
    },
    {
      "date": "2025-06-30",
      "open": "43.15",
      "high": "43.59",
      "low": "42.32",
      "close": "42.89",
      "volume": "8004644"
    },
    {
      "date": "2025-07-01",
      "open": "42.695",
      "high": "43.447",
      "low": "41.50",
      "close": "41.99",
      "volume": "11503660"
    },
    {
      "date": "2025-07-02",
      "open": "41.80",
      "high": "41.94",
      "low": "39.96",
      "close": "41.32",
      "volume": "14249550"
    },
    {
      "date": "2025-07-03",
      "open": "41.27",
      "high": "41.40",
      "low": "40.50",
      "close": "40.77",
      "volume": "6794721"
    },
    {
      "date": "2025-07-07",
      "open": "40.40",
      "high": "41.22",
      "low": "40.205",
      "close": "40.58",
      "volume": "8148125"
    },
    {
      "date": "2025-07-08",
      "open": "40.75",
      "high": "42.68",
      "low": "40.75",
      "close": "42.34",
      "volume": "10439330"
    },
    {
      "date": "2025-07-09",
      "open": "42.485",
      "high": "42.99",
      "low": "42.1596",
      "close": "42.80",
      "volume": "5938879"
    },
    {
      "date": "2025-07-10",
      "open": "42.83",
      "high": "44.665",
      "low": "42.485",
      "close": "44.57",
      "volume": "10695100"
    },
    {
      "date": "2025-07-11",
      "open": "44.48",
      "high": "44.85",
      "low": "42.89",
      "close": "42.98",
      "volume": "7201885"
    },
    {
      "date": "2025-07-14",
      "open": "42.805",
      "high": "43.92",
      "low": "42.56",
      "close": "43.79",
      "volume": "8374431"
    },
    {
      "date": "2025-07-15",
      "open": "44.00",
      "high": "44.41",
      "low": "42.99",
      "close": "43.80",
      "volume": "8664605"
    },
    {
      "date": "2025-07-16",
      "open": "44.235",
      "high": "44.79",
      "low": "42.785",
      "close": "43.36",
      "volume": "6089240"
    },
    {
      "date": "2025-07-17",
      "open": "43.67",
      "high": "44.735",
      "low": "43.60",
      "close": "43.94",
      "volume": "8893982"
    },
    {
      "date": "2025-07-18",
      "open": "44.02",
      "high": "44.08",
      "low": "43.25",
      "close": "43.72",
      "volume": "4734477"
    },
    {
      "date": "2025-07-21",
      "open": "43.76",
      "high": "45.00",
      "low": "43.11",
      "close": "44.47",
      "volume": "7851524"
    },
    {
      "date": "2025-07-22",
      "open": "44.51",
      "high": "45.16",
      "low": "43.9179",
      "close": "44.56",
      "volume": "8777378"
    },
    {
      "date": "2025-07-23",
      "open": "44.68",
      "high": "45.00",
      "low": "44.255",
      "close": "44.82",
      "volume": "6270479"
    },
    {
      "date": "2025-07-24",
      "open": "44.85",
      "high": "44.905",
      "low": "43.60",
      "close": "44.04",
      "volume": "6228409"
    },
    {
      "date": "2025-07-25",
      "open": "44.555",
      "high": "44.96",
      "low": "44.1706",
      "close": "44.86",
      "volume": "4773619"
    },
    {
      "date": "2025-07-28",
      "open": "45.00",
      "high": "45.0499",
      "low": "44.05",
      "close": "44.28",
      "volume": "6573247"
    },
    {
      "date": "2025-07-29",
      "open": "44.565",
      "high": "44.565",
      "low": "43.325",
      "close": "43.60",
      "volume": "7805642"
    },
    {
      "date": "2025-07-30",
      "open": "43.57",
      "high": "45.79",
      "low": "43.45",
      "close": "45.75",
      "volume": "18798300"
    },
    {
      "date": "2025-07-31",
      "open": "46.448",
      "high": "46.6397",
      "low": "44.56",
      "close": "45.04",
      "volume": "11812540"
    },
    {
      "date": "2025-08-01",
      "open": "44.23",
      "high": "44.25",
      "low": "43.1204",
      "close": "43.73",
      "volume": "6812518"
    },
    {
      "date": "2025-08-04",
      "open": "44.35",
      "high": "45.07",
      "low": "43.86",
      "close": "45.05",
      "volume": "7101686"
    },
    {
      "date": "2025-08-05",
      "open": "45.13",
      "high": "45.15",
      "low": "43.975",
      "close": "44.94",
      "volume": "9050589"
    },
    {
      "date": "2025-08-06",
      "open": "44.81",
      "high": "45.92",
      "low": "44.70",
      "close": "45.36",
      "volume": "14980270"
    },
    {
      "date": "2025-08-07",
      "open": "46.215",
      "high": "47.40",
      "low": "43.49",
      "close": "45.20",
      "volume": "23654340"
    },
    {
      "date": "2025-08-08",
      "open": "44.61",
      "high": "44.88",
      "low": "42.785",
      "close": "42.88",
      "volume": "16820650"
    },
    {
      "date": "2025-08-11",
      "open": "42.94",
      "high": "43.1291",
      "low": "42.38",
      "close": "42.73",
      "volume": "8910855"
    },
    {
      "date": "2025-08-12",
      "open": "42.75",
      "high": "43.185",
      "low": "42.4447",
      "close": "43.10",
      "volume": "7114327"
    },
    {
      "date": "2025-08-13",
      "open": "43.21",
      "high": "43.4899",
      "low": "42.67",
      "close": "43.16",
      "volume": "8364385"
    },
    {
      "date": "2025-08-14",
      "open": "42.79",
      "high": "44.41",
      "low": "42.6782",
      "close": "43.67",
      "volume": "6984838"
    },
    {
      "date": "2025-08-15",
      "open": "43.44",
      "high": "45.76",
      "low": "43.25",
      "close": "44.94",
      "volume": "9604112"
    },
    {
      "date": "2025-08-18",
      "open": "45.31",
      "high": "46.82",
      "low": "45.1634",
      "close": "45.70",
      "volume": "11730480"
    },
    {
      "date": "2025-08-19",
      "open": "44.63",
      "high": "45.84",
      "low": "43.99",
      "close": "45.02",
      "volume": "10695480"
    },
    {
      "date": "2025-08-20",
      "open": "44.82",
      "high": "45.66",
      "low": "44.55",
      "close": "45.65",
      "volume": "6763722"
    },
    {
      "date": "2025-08-21",
      "open": "45.61",
      "high": "46.31",
      "low": "45.02",
      "close": "46.09",
      "volume": "6845699"
    },
    {
      "date": "2025-08-22",
      "open": "46.00",
      "high": "47.3762",
      "low": "45.802",
      "close": "47.18",
      "volume": "6727458"
    },
    {
      "date": "2025-08-25",
      "open": "47.16",
      "high": "47.25",
      "low": "46.48",
      "close": "46.91",
      "volume": "5457826"
    },
    {
      "date": "2025-08-26",
      "open": "46.82",
      "high": "47.81",
      "low": "46.785",
      "close": "47.71",
      "volume": "5818367"
    },
    {
      "date": "2025-08-27",
      "open": "47.65",
      "high": "48.33",
      "low": "47.54",
      "close": "47.80",
      "volume": "7069228"
    },
    {
      "date": "2025-08-28",
      "open": "48.00",
      "high": "48.67",
      "low": "47.76",
      "close": "48.23",
      "volume": "6169161"
    },
    {
      "date": "2025-08-29",
      "open": "48.14",
      "high": "48.17",
      "low": "47.30",
      "close": "47.98",
      "volume": "4848387"
    },
    {
      "date": "2025-09-02",
      "open": "46.885",
      "high": "47.94",
      "low": "46.15",
      "close": "47.91",
      "volume": "6202100"
    },
    {
      "date": "2025-09-03",
      "open": "47.84",
      "high": "48.37",
      "low": "47.55",
      "close": "47.68",
      "volume": "5705620"
    },
    {
      "date": "2025-09-04",
      "open": "47.63",
      "high": "47.80",
      "low": "45.27",
      "close": "47.40",
      "volume": "11376120"
    },
    {
      "date": "2025-09-05",
      "open": "47.64",
      "high": "48.78",
      "low": "46.06",
      "close": "46.56",
      "volume": "8425624"
    },
    {
      "date": "2025-09-08",
      "open": "46.64",
      "high": "46.79",
      "low": "45.56",
      "close": "46.32",
      "volume": "7800782"
    },
    {
      "date": "2025-09-09",
      "open": "46.35",
      "high": "46.505",
      "low": "45.439",
      "close": "45.91",
      "volume": "5757480"
    },
    {
      "date": "2025-09-10",
      "open": "45.86",
      "high": "46.14",
      "low": "45.37",
      "close": "45.65",
      "volume": "5771675"
    },
    {
      "date": "2025-09-11",
      "open": "45.775",
      "high": "46.32",
      "low": "44.66",
      "close": "45.87",
      "volume": "7508450"
    },
    {
      "date": "2025-09-12",
      "open": "45.31",
      "high": "45.44",
      "low": "43.02",
      "close": "43.98",
      "volume": "14186460"
    },
    {
      "date": "2025-09-15",
      "open": "43.50",
      "high": "43.61",
      "low": "42.6827",
      "close": "42.83",
      "volume": "10876520"
    },
    {
      "date": "2025-09-16",
      "open": "43.15",
      "high": "43.50",
      "low": "42.335",
      "close": "42.875",
      "volume": "7609145"
    },
    {
      "date": "2025-09-17",
      "open": "42.90",
      "high": "43.06",
      "low": "42.08",
      "close": "42.64",
      "volume": "8495825"
    },
    {
      "date": "2025-09-18",
      "open": "42.86",
      "high": "43.36",
      "low": "42.54",
      "close": "43.30",
      "volume": "10252580"
    },
    {
      "date": "2025-09-19",
      "open": "43.56",
      "high": "43.74",
      "low": "42.991",
      "close": "43.45",
      "volume": "9093923"
    },
    {
      "date": "2025-09-22",
      "open": "43.29",
      "high": "44.02",
      "low": "42.68",
      "close": "43.84",
      "volume": "9810900"
    },
    {
      "date": "2025-09-23",
      "open": "43.99",
      "high": "44.22",
      "low": "43.16",
      "close": "43.27",
      "volume": "7839908"
    },
    {
      "date": "2025-09-24",
      "open": "43.42",
      "high": "43.6199",
      "low": "42.50",
      "close": "42.95",
      "volume": "9932739"
    },
    {
      "date": "2025-09-25",
      "open": "42.545",
      "high": "42.94",
      "low": "42.04",
      "close": "42.92",
      "volume": "7073294"
    },
    {
      "date": "2025-09-26",
      "open": "43.065",
      "high": "43.66",
      "low": "42.285",
      "close": "42.32",
      "volume": "8828017"
    },
    {
      "date": "2025-09-29",
      "open": "42.575",
      "high": "42.80",
      "low": "41.44",
      "close": "42.305",
      "volume": "10037820"
    },
    {
      "date": "2025-09-30",
      "open": "41.82",
      "high": "41.94",
      "low": "37.13",
      "close": "37.40",
      "volume": "44857280"
    },
    {
      "date": "2025-10-01",
      "open": "36.98",
      "high": "38.06",
      "low": "35.05",
      "close": "35.16",
      "volume": "33047300"
    },
    {
      "date": "2025-10-02",
      "open": "35.595",
      "high": "36.35",
      "low": "34.795",
      "close": "34.89",
      "volume": "31316710"
    },
    {
      "date": "2025-10-03",
      "open": "35.25",
      "high": "36.43",
      "low": "35.12",
      "close": "35.37",
      "volume": "22317190"
    },
    {
      "date": "2025-10-06",
      "open": "35.86",
      "high": "36.34",
      "low": "34.925",
      "close": "34.98",
      "volume": "17537860"
    },
    {
      "date": "2025-10-07",
      "open": "34.955",
      "high": "35.02",
      "low": "32.78",
      "close": "32.95",
      "volume": "29236800"
    },
    {
      "date": "2025-10-08",
      "open": "33.025",
      "high": "34.00",
      "low": "32.41",
      "close": "33.98",
      "volume": "26902350"
    },
    {
      "date": "2025-10-09",
      "open": "34.21",
      "high": "35.31",
      "low": "33.78",
      "close": "35.20",
      "volume": "27112590"
    },
    {
      "date": "2025-10-10",
      "open": "34.49",
      "high": "34.57",
      "low": "32.61",
      "close": "32.69",
      "volume": "31596080"
    },
    {
      "date": "2025-10-13",
      "open": "33.26",
      "high": "33.65",
      "low": "32.49",
      "close": "33.58",
      "volume": "15266750"
    },
    {
      "date": "2025-10-14",
      "open": "33.51",
      "high": "34.60",
      "low": "33.27",
      "close": "34.36",
      "volume": "13940760"
    },
    {
      "date": "2025-10-15",
      "open": "35.30",
      "high": "35.99",
      "low": "34.99",
      "close": "35.50",
      "volume": "15845230"
    },
    {
      "date": "2025-10-16",
      "open": "35.51",
      "high": "35.93",
      "low": "34.80",
      "close": "35.19",
      "volume": "12034950"
    },
    {
      "date": "2025-10-17",
      "open": "34.85",
      "high": "35.15",
      "low": "34.04",
      "close": "34.10",
      "volume": "11104900"
    },
    {
      "date": "2025-10-20",
      "open": "34.35",
      "high": "34.79",
      "low": "33.525",
      "close": "33.60",
      "volume": "13441130"
    },
    {
      "date": "2025-10-21",
      "open": "33.35",
      "high": "33.65",
      "low": "33.1064",
      "close": "33.62",
      "volume": "13334690"
    },
    {
      "date": "2025-10-22",
      "open": "34.53",
      "high": "35.15",
      "low": "33.82",
      "close": "34.70",
      "volume": "18174940"
    },
    {
      "date": "2025-10-23",
      "open": "34.50",
      "high": "35.26",
      "low": "34.16",
      "close": "34.70",
      "volume": "12398830"
    },
    {
      "date": "2025-10-24",
      "open": "35.015",
      "high": "35.0489",
      "low": "32.86",
      "close": "33.00",
      "volume": "22562590"
    },
    {
      "date": "2025-10-27",
      "open": "32.915",
      "high": "33.375",
      "low": "32.012",
      "close": "32.96",
      "volume": "18139360"
    },
    {
      "date": "2025-10-28",
      "open": "31.825",
      "high": "32.67",
      "low": "29.92",
      "close": "31.16",
      "volume": "36673110"
    },
    {
      "date": "2025-10-29",
      "open": "31.11",
      "high": "31.975",
      "low": "30.55",
      "close": "30.65",
      "volume": "16425610"
    },
    {
      "date": "2025-10-30",
      "open": "30.30",
      "high": "30.845",
      "low": "29.89",
      "close": "30.14",
      "volume": "13789900"
    },
    {
      "date": "2025-10-31",
      "open": "30.165",
      "high": "30.60",
      "low": "29.78",
      "close": "30.59",
      "volume": "15357950"
    },
    {
      "date": "2025-11-03",
      "open": "30.76",
      "high": "31.32",
      "low": "30.415",
      "close": "30.57",
      "volume": "14778070"
    },
    {
      "date": "2025-11-04",
      "open": "29.465",
      "high": "29.74",
      "low": "28.38",
      "close": "28.61",
      "volume": "22291600"
    },
    {
      "date": "2025-11-05",
      "open": "28.94",
      "high": "28.95",
      "low": "27.89",
      "close": "27.92",
      "volume": "17147640"
    },
    {
      "date": "2025-11-06",
      "open": "29.00",
      "high": "29.09",
      "low": "27.93",
      "close": "27.98",
      "volume": "34632250"
    },
    {
      "date": "2025-11-07",
      "open": "26.79",
      "high": "30.45",
      "low": "26.23",
      "close": "30.40",
      "volume": "41991430"
    },
    {
      "date": "2025-11-10",
      "open": "30.515",
      "high": "31.475",
      "low": "30.31",
      "close": "30.54",
      "volume": "31353460"
    },
    {
      "date": "2025-11-11",
      "open": "30.27",
      "high": "30.735",
      "low": "29.93",
      "close": "30.495",
      "volume": "13289110"
    },
    {
      "date": "2025-11-12",
      "open": "30.84",
      "high": "32.025",
      "low": "30.75",
      "close": "31.51",
      "volume": "19200070"
    },
    {
      "date": "2025-11-13",
      "open": "30.895",
      "high": "31.055",
      "low": "29.30",
      "close": "29.69",
      "volume": "26775320"
    },
    {
      "date": "2025-11-14",
      "open": "29.135",
      "high": "29.685",
      "low": "28.845",
      "close": "29.58",
      "volume": "17293810"
    },
    {
      "date": "2025-11-17",
      "open": "29.15",
      "high": "29.945",
      "low": "28.60",
      "close": "28.82",
      "volume": "12452860"
    },
    {
      "date": "2025-11-18",
      "open": "28.45",
      "high": "29.615",
      "low": "28.30",
      "close": "29.37",
      "volume": "9264663"
    },
    {
      "date": "2025-11-19",
      "open": "29.48",
      "high": "29.665",
      "low": "28.84",
      "close": "29.02",
      "volume": "9752130"
    },
    {
      "date": "2025-11-20",
      "open": "29.21",
      "high": "29.74",
      "low": "28.47",
      "close": "29.00",
      "volume": "11121890"
    },
    {
      "date": "2025-11-21",
      "open": "29.57",
      "high": "30.605",
      "low": "29.25",
      "close": "29.99",
      "volume": "14841850"
    },
    {
      "date": "2025-11-24",
      "open": "30.13",
      "high": "30.30",
      "low": "29.09",
      "close": "29.44",
      "volume": "14622740"
    },
    {
      "date": "2025-11-25",
      "open": "29.36",
      "high": "32.175",
      "low": "29.29",
      "close": "31.67",
      "volume": "22283290"
    },
    {
      "date": "2025-11-26",
      "open": "31.73",
      "high": "32.955",
      "low": "31.70",
      "close": "32.20",
      "volume": "14174290"
    },
    {
      "date": "2025-11-28",
      "open": "32.25",
      "high": "33.44",
      "low": "32.25",
      "close": "33.16",
      "volume": "7700508"
    },
    {
      "date": "2025-12-01",
      "open": "32.81",
      "high": "34.29",
      "low": "32.6101",
      "close": "33.87",
      "volume": "14207940"
    },
    {
      "date": "2025-12-02",
      "open": "33.91",
      "high": "34.025",
      "low": "33.39",
      "close": "33.61",
      "volume": "10662550"
    },
    {
      "date": "2025-12-03",
      "open": "33.65",
      "high": "34.79",
      "low": "33.61",
      "close": "34.55",
      "volume": "11895650"
    },
    {
      "date": "2025-12-04",
      "open": "34.49",
      "high": "35.69",
      "low": "34.03",
      "close": "35.19",
      "volume": "19130020"
    },
    {
      "date": "2025-12-05",
      "open": "35.23",
      "high": "35.84",
      "low": "33.73",
      "close": "34.00",
      "volume": "19389820"
    },
    {
      "date": "2025-12-08",
      "open": "34.11",
      "high": "35.61",
      "low": "34.00",
      "close": "35.56",
      "volume": "12738190"
    },
    {
      "date": "2025-12-09",
      "open": "35.11",
      "high": "35.55",
      "low": "34.54",
      "close": "34.94",
      "volume": "8545275"
    },
    {
      "date": "2025-12-10",
      "open": "35.03",
      "high": "35.35",
      "low": "34.25",
      "close": "34.63",
      "volume": "6702210"
    },
    {
      "date": "2025-12-11",
      "open": "34.63",
      "high": "35.455",
      "low": "34.625",
      "close": "34.89",
      "volume": "6535373"
    },
    {
      "date": "2025-12-12",
      "open": "35.46",
      "high": "36.40",
      "low": "35.24",
      "close": "35.52",
      "volume": "11121250"
    },
    {
      "date": "2025-12-15",
      "open": "35.44",
      "high": "35.865",
      "low": "34.55",
      "close": "35.59",
      "volume": "8610570"
    },
    {
      "date": "2025-12-16",
      "open": "35.65",
      "high": "35.80",
      "low": "34.225",
      "close": "34.54",
      "volume": "8935222"
    },
    {
      "date": "2025-12-17",
      "open": "34.51",
      "high": "35.845",
      "low": "33.89",
      "close": "34.05",
      "volume": "12124960"
    },
    {
      "date": "2025-12-18",
      "open": "34.44",
      "high": "35.18",
      "low": "34.06",
      "close": "34.19",
      "volume": "9399892"
    },
    {
      "date": "2025-12-19",
      "open": "34.84",
      "high": "34.85",
      "low": "33.695",
      "close": "34.21",
      "volume": "12671750"
    },
    {
      "date": "2025-12-22",
      "open": "34.46",
      "high": "35.50",
      "low": "34.45",
      "close": "34.90",
      "volume": "8612381"
    },
    {
      "date": "2025-12-23",
      "open": "34.75",
      "high": "34.80",
      "low": "33.68",
      "close": "34.54",
      "volume": "8374521"
    },
    {
      "date": "2025-12-24",
      "open": "34.26",
      "high": "34.64",
      "low": "34.18",
      "close": "34.46",
      "volume": "2796068"
    },
    {
      "date": "2025-12-26",
      "open": "34.38",
      "high": "35.06",
      "low": "34.31",
      "close": "34.88",
      "volume": "5487617"
    },
    {
      "date": "2025-12-29",
      "open": "34.785",
      "high": "34.79",
      "low": "34.23",
      "close": "34.54",
      "volume": "6926523"
    },
    {
      "date": "2025-12-30",
      "open": "34.46",
      "high": "35.00",
      "low": "34.36",
      "close": "34.76",
      "volume": "5855861"
    },
    {
      "date": "2025-12-31",
      "open": "34.76",
      "high": "35.14",
      "low": "34.43",
      "close": "34.46",
      "volume": "6317592"
    },
    {
      "date": "2026-01-02",
      "open": "34.59",
      "high": "35.97",
      "low": "34.42",
      "close": "35.66",
      "volume": "10158240"
    },
    {
      "date": "2026-01-05",
      "open": "35.82",
      "high": "36.785",
      "low": "35.51",
      "close": "36.24",
      "volume": "7683925"
    },
    {
      "date": "2026-01-06",
      "open": "36.245",
      "high": "36.98",
      "low": "34.865",
      "close": "34.95",
      "volume": "10131370"
    },
    {
      "date": "2026-01-07",
      "open": "34.66",
      "high": "35.03",
      "low": "33.97",
      "close": "34.66",
      "volume": "13272060"
    },
    {
      "date": "2026-01-08",
      "open": "34.56",
      "high": "36.75",
      "low": "34.05",
      "close": "35.98",
      "volume": "12424990"
    },
    {
      "date": "2026-01-09",
      "open": "36.515",
      "high": "36.95",
      "low": "35.07",
      "close": "35.17",
      "volume": "9605851"
    },
    {
      "date": "2026-01-12",
      "open": "34.78",
      "high": "35.57",
      "low": "34.38",
      "close": "34.96",
      "volume": "8440281"
    },
    {
      "date": "2026-01-13",
      "open": "34.995",
      "high": "35.25",
      "low": "33.995",
      "close": "34.05",
      "volume": "9139968"
    },
    {
      "date": "2026-01-14",
      "open": "34.00",
      "high": "34.635",
      "low": "33.715",
      "close": "34.32",
      "volume": "11100480"
    },
    {
      "date": "2026-01-15",
      "open": "35.12",
      "high": "36.09",
      "low": "34.72",
      "close": "35.46",
      "volume": "12584020"
    },
    {
      "date": "2026-01-16",
      "open": "35.00",
      "high": "35.19",
      "low": "32.47",
      "close": "32.62",
      "volume": "28029940"
    },
    {
      "date": "2026-01-20",
      "open": "31.85",
      "high": "33.275",
      "low": "31.15",
      "close": "32.25",
      "volume": "17499200"
    },
    {
      "date": "2026-01-21",
      "open": "32.12",
      "high": "32.30",
      "low": "31.31",
      "close": "31.58",
      "volume": "11483730"
    },
    {
      "date": "2026-01-22",
      "open": "31.85",
      "high": "32.44",
      "low": "30.70",
      "close": "31.62",
      "volume": "17973200"
    },
    {
      "date": "2026-01-23",
      "open": "31.45",
      "high": "31.4995",
      "low": "29.85",
      "close": "29.97",
      "volume": "17140560"
    },
    {
      "date": "2026-01-26",
      "open": "29.91",
      "high": "30.96",
      "low": "29.91",
      "close": "30.58",
      "volume": "15616350"
    },
    {
      "date": "2026-01-27",
      "open": "30.29",
      "high": "30.82",
      "low": "29.905",
      "close": "30.11",
      "volume": "12058660"
    },
    {
      "date": "2026-01-28",
      "open": "30.19",
      "high": "30.935",
      "low": "29.975",
      "close": "30.12",
      "volume": "11391800"
    },
    {
      "date": "2026-01-29",
      "open": "30.05",
      "high": "31.10",
      "low": "29.33",
      "close": "29.94",
      "volume": "15953980"
    },
    {
      "date": "2026-01-30",
      "open": "29.01",
      "high": "29.55",
      "low": "27.205",
      "close": "27.51",
      "volume": "26511120"
    },
    {
      "date": "2026-02-02",
      "open": "27.66",
      "high": "28.13",
      "low": "27.35",
      "close": "27.42",
      "volume": "17359510"
    },
    {
      "date": "2026-02-03",
      "open": "27.38",
      "high": "27.445",
      "low": "25.725",
      "close": "26.76",
      "volume": "16586560"
    },
    {
      "date": "2026-02-04",
      "open": "27.81",
      "high": "28.125",
      "low": "26.78",
      "close": "27.24",
      "volume": "15474440"
    },
    {
      "date": "2026-02-05",
      "open": "26.93",
      "high": "27.1999",
      "low": "25.01",
      "close": "25.52",
      "volume": "15607280"
    },
    {
      "date": "2026-02-06",
      "open": "26.00",
      "high": "27.53",
      "low": "25.94",
      "close": "26.62",
      "volume": "17740670"
    },
    {
      "date": "2026-02-09",
      "open": "26.75",
      "high": "27.54",
      "low": "26.71",
      "close": "27.22",
      "volume": "12417630"
    },
    {
      "date": "2026-02-10",
      "open": "27.27",
      "high": "27.64",
      "low": "26.89",
      "close": "27.12",
      "volume": "18726000"
    },
    {
      "date": "2026-02-11",
      "open": "26.97",
      "high": "27.14",
      "low": "25.815",
      "close": "26.30",
      "volume": "11632090"
    },
    {
      "date": "2026-02-12",
      "open": "26.35",
      "high": "26.61",
      "low": "25.02",
      "close": "25.16",
      "volume": "28707910"
    },
    {
      "date": "2026-02-13",
      "open": "21.55",
      "high": "22.785",
      "low": "21.01",
      "close": "21.76",
      "volume": "65835000"
    },
    {
      "date": "2026-02-17",
      "open": "21.89",
      "high": "22.76",
      "low": "21.145",
      "close": "22.59",
      "volume": "25552980"
    },
    {
      "date": "2026-02-18",
      "open": "23.09",
      "high": "23.80",
      "low": "22.84",
      "close": "23.21",
      "volume": "19849190"
    },
    {
      "date": "2026-02-19",
      "open": "23.01",
      "high": "23.13",
      "low": "22.20",
      "close": "22.49",
      "volume": "13529610"
    },
    {
      "date": "2026-02-20",
      "open": "22.40",
      "high": "22.455",
      "low": "21.86",
      "close": "22.31",
      "volume": "11779250"
    },
    {
      "date": "2026-02-23",
      "open": "22.15",
      "high": "22.28",
      "low": "21.165",
      "close": "21.81",
      "volume": "13838250"
    },
    {
      "date": "2026-02-24",
      "open": "21.935",
      "high": "22.40",
      "low": "21.63",
      "close": "22.37",
      "volume": "12468270"
    },
    {
      "date": "2026-02-25",
      "open": "22.51",
      "high": "22.95",
      "low": "22.22",
      "close": "22.94",
      "volume": "10845440"
    },
    {
      "date": "2026-02-26",
      "open": "23.241",
      "high": "23.495",
      "low": "22.645",
      "close": "23.49",
      "volume": "12650120"
    },
    {
      "date": "2026-02-27",
      "open": "22.66",
      "high": "23.87",
      "low": "22.26",
      "close": "23.84",
      "volume": "18102340"
    },
    {
      "date": "2026-03-02",
      "open": "23.262",
      "high": "24.03",
      "low": "22.55",
      "close": "23.82",
      "volume": "13431950"
    },
    {
      "date": "2026-03-03",
      "open": "23.445",
      "high": "24.925",
      "low": "23.3185",
      "close": "24.45",
      "volume": "16791060"
    },
    {
      "date": "2026-03-04",
      "open": "24.55",
      "high": "25.47",
      "low": "24.42",
      "close": "25.43",
      "volume": "20249620"
    },
    {
      "date": "2026-03-05",
      "open": "25.50",
      "high": "25.98",
      "low": "24.7766",
      "close": "25.46",
      "volume": "16667890"
    },
    {
      "date": "2026-03-06",
      "open": "24.975",
      "high": "25.2581",
      "low": "24.51",
      "close": "25.15",
      "volume": "12103850"
    },
    {
      "date": "2026-03-09",
      "open": "24.77",
      "high": "25.30",
      "low": "24.1201",
      "close": "25.16",
      "volume": "14989710"
    },
    {
      "date": "2026-03-10",
      "open": "25.01",
      "high": "25.235",
      "low": "24.36",
      "close": "25.14",
      "volume": "12336130"
    },
    {
      "date": "2026-03-11",
      "open": "24.95",
      "high": "25.585",
      "low": "24.61",
      "close": "25.57",
      "volume": "15199210"
    },
    {
      "date": "2026-03-12",
      "open": "25.41",
      "high": "26.50",
      "low": "25.26",
      "close": "25.56",
      "volume": "14743730"
    },
    {
      "date": "2026-03-13",
      "open": "25.60",
      "high": "26.46",
      "low": "25.60",
      "close": "25.87",
      "volume": "11303420"
    },
    {
      "date": "2026-03-16",
      "open": "25.59",
      "high": "25.72",
      "low": "24.8302",
      "close": "24.895",
      "volume": "12354270"
    },
    {
      "date": "2026-03-17",
      "open": "24.63",
      "high": "25.675",
      "low": "24.61",
      "close": "25.22",
      "volume": "14168300"
    },
    {
      "date": "2026-03-18",
      "open": "25.18",
      "high": "26.10",
      "low": "25.00",
      "close": "25.28",
      "volume": "15677330"
    },
    {
      "date": "2026-03-19",
      "open": "25.16",
      "high": "25.35",
      "low": "24.49",
      "close": "24.91",
      "volume": "11609730"
    },
    {
      "date": "2026-03-20",
      "open": "24.91",
      "high": "24.91",
      "low": "23.565",
      "close": "23.67",
      "volume": "15448540"
    },
    {
      "date": "2026-03-23",
      "open": "25.202",
      "high": "25.64",
      "low": "23.93",
      "close": "23.96",
      "volume": "18237530"
    },
    {
      "date": "2026-03-24",
      "open": "23.73",
      "high": "23.92",
      "low": "22.86",
      "close": "23.31",
      "volume": "16116250"
    },
    {
      "date": "2026-03-25",
      "open": "23.515",
      "high": "23.675",
      "low": "21.345",
      "close": "21.42",
      "volume": "21157390"
    },
    {
      "date": "2026-03-26",
      "open": "21.10",
      "high": "21.63",
      "low": "20.89",
      "close": "21.27",
      "volume": "17041370"
    },
    {
      "date": "2026-03-27",
      "open": "21.08",
      "high": "21.25",
      "low": "20.53",
      "close": "20.72",
      "volume": "13678880"
    },
    {
      "date": "2026-03-30",
      "open": "20.805",
      "high": "21.13",
      "low": "20.46",
      "close": "20.93",
      "volume": "14711540"
    },
    {
      "date": "2026-03-31",
      "open": "20.83",
      "high": "21.72",
      "low": "20.7024",
      "close": "21.62",
      "volume": "11952260"
    },
    {
      "date": "2026-04-01",
      "open": "21.75",
      "high": "22.535",
      "low": "21.75",
      "close": "22.16",
      "volume": "13290350"
    },
    {
      "date": "2026-04-02",
      "open": "21.83",
      "high": "23.225",
      "low": "21.83",
      "close": "23.16",
      "volume": "10212830"
    },
    {
      "date": "2026-04-06",
      "open": "22.96",
      "high": "23.11",
      "low": "22.62",
      "close": "22.90",
      "volume": "9352174"
    },
    {
      "date": "2026-04-07",
      "open": "22.90",
      "high": "23.19",
      "low": "22.79",
      "close": "22.95",
      "volume": "7909574"
    },
    {
      "date": "2026-04-08",
      "open": "23.71",
      "high": "24.05",
      "low": "23.44",
      "close": "23.94",
      "volume": "9945819"
    },
    {
      "date": "2026-04-09",
      "open": "23.70",
      "high": "23.7299",
      "low": "22.17",
      "close": "22.25",
      "volume": "15539920"
    },
    {
      "date": "2026-04-10",
      "open": "22.41",
      "high": "22.75",
      "low": "21.795",
      "close": "22.23",
      "volume": "13028510"
    },
    {
      "date": "2026-04-13",
      "open": "22.02",
      "high": "22.805",
      "low": "21.715",
      "close": "22.51",
      "volume": "11593740"
    },
    {
      "date": "2026-04-14",
      "open": "22.61",
      "high": "23.30",
      "low": "22.52",
      "close": "22.96",
      "volume": "9978326"
    },
    {
      "date": "2026-04-15",
      "open": "23.29",
      "high": "24.005",
      "low": "23.06",
      "close": "23.64",
      "volume": "8415502"
    },
    {
      "date": "2026-04-16",
      "open": "23.79",
      "high": "24.165",
      "low": "23.30",
      "close": "23.74",
      "volume": "9865123"
    },
    {
      "date": "2026-04-17",
      "open": "24.17",
      "high": "24.28",
      "low": "22.66",
      "close": "22.82",
      "volume": "16240550"
    },
    {
      "date": "2026-04-20",
      "open": "22.402",
      "high": "23.20",
      "low": "22.32",
      "close": "22.89",
      "volume": "14588080"
    },
    {
      "date": "2026-04-21",
      "open": "22.96",
      "high": "23.54",
      "low": "22.75",
      "close": "22.99",
      "volume": "10759850"
    },
    {
      "date": "2026-04-22",
      "open": "23.00",
      "high": "23.15",
      "low": "22.30",
      "close": "22.47",
      "volume": "9558686"
    },
    {
      "date": "2026-04-23",
      "open": "22.265",
      "high": "22.70",
      "low": "21.69",
      "close": "22.17",
      "volume": "8881332"
    },
    {
      "date": "2026-04-24",
      "open": "21.79",
      "high": "23.4475",
      "low": "21.66",
      "close": "23.18",
      "volume": "16289410"
    },
    {
      "date": "2026-04-27",
      "open": "23.09",
      "high": "23.97",
      "low": "22.95",
      "close": "23.53",
      "volume": "14012590"
    },
    {
      "date": "2026-04-28",
      "open": "23.29",
      "high": "23.75",
      "low": "23.09",
      "close": "23.40",
      "volume": "6684602"
    },
    {
      "date": "2026-04-29",
      "open": "23.41",
      "high": "23.46",
      "low": "22.80",
      "close": "23.14",
      "volume": "6608213"
    },
    {
      "date": "2026-04-30",
      "open": "23.16",
      "high": "23.32",
      "low": "22.91",
      "close": "23.32",
      "volume": "8070343"
    },
    {
      "date": "2026-05-01",
      "open": "23.49",
      "high": "23.80",
      "low": "22.84",
      "close": "23.00",
      "volume": "8090821"
    },
    {
      "date": "2026-05-04",
      "open": "22.965",
      "high": "23.805",
      "low": "22.85",
      "close": "23.57",
      "volume": "9207801"
    },
    {
      "date": "2026-05-05",
      "open": "23.58",
      "high": "24.18",
      "low": "23.1991",
      "close": "24.17",
      "volume": "9580571"
    },
    {
      "date": "2026-05-06",
      "open": "24.44",
      "high": "24.92",
      "low": "23.89",
      "close": "23.92",
      "volume": "19315160"
    },
    {
      "date": "2026-05-07",
      "open": "24.20",
      "high": "25.27",
      "low": "24.16",
      "close": "25.22",
      "volume": "21597540"
    },
    {
      "date": "2026-05-08",
      "open": "26.395",
      "high": "27.21",
      "low": "25.48",
      "close": "25.52",
      "volume": "28569220"
    },
    {
      "date": "2026-05-11",
      "open": "25.18",
      "high": "25.19",
      "low": "24.11",
      "close": "24.51",
      "volume": "13589220"
    },
    {
      "date": "2026-05-12",
      "open": "24.492",
      "high": "25.72",
      "low": "24.45",
      "close": "24.61",
      "volume": "11729880"
    },
    {
      "date": "2026-05-13",
      "open": "24.46",
      "high": "25.45",
      "low": "23.75",
      "close": "25.03",
      "volume": "10027820"
    },
    {
      "date": "2026-05-14",
      "open": "24.58",
      "high": "25.335",
      "low": "24.36",
      "close": "25.15",
      "volume": "8469936"
    },
    {
      "date": "2026-05-15",
      "open": "25.00",
      "high": "25.94",
      "low": "24.61",
      "close": "25.00",
      "volume": "12984790"
    },
    {
      "date": "2026-05-18",
      "open": "25.00",
      "high": "25.97",
      "low": "24.70",
      "close": "25.78",
      "volume": "8227358"
    },
    {
      "date": "2026-05-19",
      "open": "25.97",
      "high": "26.24",
      "low": "25.445",
      "close": "25.54",
      "volume": "8197901"
    },
    {
      "date": "2026-05-20",
      "open": "25.31",
      "high": "25.505",
      "low": "24.68",
      "close": "25.01",
      "volume": "8561342"
    },
    {
      "date": "2026-05-21",
      "open": "25.01",
      "high": "25.79",
      "low": "24.52",
      "close": "25.40",
      "volume": "10083890"
    },
    {
      "date": "2026-05-22",
      "open": "25.655",
      "high": "26.205",
      "low": "24.53",
      "close": "25.12",
      "volume": "9815667"
    },
    {
      "date": "2026-05-26",
      "open": "24.79",
      "high": "25.15",
      "low": "23.79",
      "close": "23.81",
      "volume": "10991830"
    },
    {
      "date": "2026-05-27",
      "open": "23.85",
      "high": "25.33",
      "low": "23.78",
      "close": "25.07",
      "volume": "11822650"
    },
    {
      "date": "2026-05-28",
      "open": "24.99",
      "high": "25.39",
      "low": "24.42",
      "close": "24.53",
      "volume": "12718150"
    },
    {
      "date": "2026-05-29",
      "open": "24.49",
      "high": "24.715",
      "low": "23.54",
      "close": "24.49",
      "volume": "34301760"
    },
    {
      "date": "2026-06-01",
      "open": "24.735",
      "high": "26.84",
      "low": "24.66",
      "close": "26.33",
      "volume": "16002870"
    },
    {
      "date": "2026-06-02",
      "open": "25.853",
      "high": "25.92",
      "low": "25.2201",
      "close": "25.30",
      "volume": "8486940"
    },
    {
      "date": "2026-06-03",
      "open": "25.00",
      "high": "25.1775",
      "low": "24.71",
      "close": "25.11",
      "volume": "7226784"
    },
    {
      "date": "2026-06-04",
      "open": "25.48",
      "high": "26.135",
      "low": "25.06",
      "close": "25.37",
      "volume": "9390820"
    },
    {
      "date": "2026-06-05",
      "open": "25.78",
      "high": "26.00",
      "low": "24.74",
      "close": "24.93",
      "volume": "9416012"
    },
    {
      "date": "2026-06-08",
      "open": "24.70",
      "high": "25.215",
      "low": "24.41",
      "close": "24.78",
      "volume": "11628610"
    },
    {
      "date": "2026-06-09",
      "open": "25.15",
      "high": "27.64",
      "low": "25.13",
      "close": "27.59",
      "volume": "20304160"
    },
    {
      "date": "2026-06-10",
      "open": "28.02",
      "high": "29.95",
      "low": "27.95",
      "close": "28.79",
      "volume": "28884330"
    },
    {
      "date": "2026-06-11",
      "open": "29.06",
      "high": "30.08",
      "low": "28.90",
      "close": "30.02",
      "volume": "19296500"
    },
    {
      "date": "2026-06-12",
      "open": "29.90",
      "high": "30.13",
      "low": "28.66",
      "close": "29.00",
      "volume": "14371930"
    },
    {
      "date": "2026-06-15",
      "open": "28.53",
      "high": "29.265",
      "low": "28.32",
      "close": "28.79",
      "volume": "10608730"
    },
    {
      "date": "2026-06-16",
      "open": "28.90",
      "high": "29.53",
      "low": "28.235",
      "close": "28.51",
      "volume": "9487312"
    },
    {
      "date": "2026-06-17",
      "open": "28.765",
      "high": "29.22",
      "low": "26.24",
      "close": "26.32",
      "volume": "12962400"
    },
    {
      "date": "2026-06-18",
      "open": "26.14",
      "high": "26.60",
      "low": "25.43",
      "close": "26.39",
      "volume": "14980990"
    },
    {
      "date": "2026-06-22",
      "open": "25.585",
      "high": "26.42",
      "low": "25.53",
      "close": "25.65",
      "volume": "8125282"
    },
    {
      "date": "2026-06-23",
      "open": "25.43",
      "high": "25.92",
      "low": "24.99",
      "close": "25.15",
      "volume": "14777680"
    },
    {
      "date": "2026-06-24",
      "open": "24.98",
      "high": "25.46",
      "low": "24.48",
      "close": "24.53",
      "volume": "11698210"
    },
    {
      "date": "2026-06-25",
      "open": "24.775",
      "high": "25.015",
      "low": "23.08",
      "close": "23.10",
      "volume": "12562730"
    },
    {
      "date": "2026-06-26",
      "open": "23.70",
      "high": "25.74",
      "low": "23.32",
      "close": "25.70",
      "volume": "16724430"
    },
    {
      "date": "2026-06-29",
      "open": "25.94",
      "high": "26.35",
      "low": "25.23",
      "close": "25.80",
      "volume": "11266910"
    },
    {
      "date": "2026-06-30",
      "open": "25.62",
      "high": "25.80",
      "low": "24.77",
      "close": "25.26",
      "volume": "10951190"
    },
    {
      "date": "2026-07-01",
      "open": "25.265",
      "high": "26.40",
      "low": "25.265",
      "close": "25.77",
      "volume": "9375317"
    },
    {
      "date": "2026-07-02",
      "open": "25.662",
      "high": "26.13",
      "low": "25.21",
      "close": "25.89",
      "volume": "7363337"
    },
    {
      "date": "2026-07-06",
      "open": "25.814",
      "high": "26.26",
      "low": "25.135",
      "close": "26.21",
      "volume": "9557929"
    },
    {
      "date": "2026-07-07",
      "open": "26.38",
      "high": "27.36",
      "low": "26.29",
      "close": "26.91",
      "volume": "8864328"
    },
    {
      "date": "2026-07-08",
      "open": "26.66",
      "high": "27.33",
      "low": "26.03",
      "close": "27.17",
      "volume": "9810714"
    },
    {
      "date": "2026-07-09",
      "open": "27.125",
      "high": "27.255",
      "low": "26.115",
      "close": "26.29",
      "volume": "13732630"
    },
    {
      "date": "2026-07-10",
      "open": "26.73",
      "high": "27.31",
      "low": "26.30",
      "close": "26.475",
      "volume": "7721582"
    },
    {
      "date": "2026-07-13",
      "open": "26.81",
      "high": "27.52",
      "low": "26.21",
      "close": "26.45",
      "volume": "13615580"
    },
    {
      "date": "2026-07-14",
      "open": "25.88",
      "high": "26.23",
      "low": "25.055",
      "close": "25.21",
      "volume": "12374040"
    },
    {
      "date": "2026-07-15",
      "open": "25.205",
      "high": "26.20",
      "low": "25.02",
      "close": "25.25",
      "volume": "10525290"
    },
    {
      "date": "2026-07-16",
      "open": "25.55",
      "high": "25.63",
      "low": "24.74",
      "close": "24.84",
      "volume": "8841760"
    },
    {
      "date": "2026-07-17",
      "open": "24.32",
      "high": "25.015",
      "low": "24.06",
      "close": "24.94",
      "volume": "12735530"
    },
    {
      "date": "2026-07-20",
      "open": "24.73",
      "high": "25.065",
      "low": "24.25",
      "close": "24.32",
      "volume": "11196990"
    },
    {
      "date": "2026-07-21",
      "open": "24.062",
      "high": "24.33",
      "low": "23.80",
      "close": "23.85",
      "volume": "9899566"
    },
    {
      "date": "2026-07-22",
      "open": "23.81",
      "high": "23.81",
      "low": "22.31",
      "close": "22.83",
      "volume": "18940480"
    },
    {
      "date": "2026-07-23",
      "open": "22.895",
      "high": "23.085",
      "low": "22.35",
      "close": "22.81",
      "volume": "12296620"
    },
    {
      "date": "2026-07-24",
      "open": "23.07",
      "high": "23.42",
      "low": "22.86",
      "close": "23.01",
      "volume": "8094652"
    },
    {
      "date": "2026-07-27",
      "open": "23.60",
      "high": "24.59",
      "low": "23.48",
      "close": "24.11",
      "volume": "10287730"
    },
    {
      "date": "2026-07-28",
      "open": "24.20",
      "high": "24.72",
      "low": "23.98",
      "close": "24.62",
      "volume": "10379140"
    },
    {
      "date": "2026-07-29",
      "open": "24.45",
      "high": "24.8391",
      "low": "24.11",
      "close": "24.55",
      "volume": "7602806"
    },
    {
      "date": "2026-07-30",
      "open": "24.03",
      "high": "24.39",
      "low": "23.30",
      "close": "23.72",
      "volume": "10773580"
    },
    {
      "date": "2026-07-31",
      "open": "23.79",
      "high": "24.05",
      "low": "23.31",
      "close": "23.48",
      "volume": "8444703"
    },
    {
      "date": "2026-08-03",
      "open": "23.77",
      "high": "23.89",
      "low": "23.11",
      "close": "23.50",
      "volume": "12326790"
    },
    {
      "date": "2026-08-04",
      "open": "23.29",
      "high": "23.88",
      "low": "23.17",
      "close": "23.61",
      "volume": "12847640"
    },
    {
      "date": "2026-08-05",
      "open": "22.72",
      "high": "22.84",
      "low": "21.44",
      "close": "21.76",
      "volume": "26981340"
    }
  ]
}