{
  "source": "https://api.nasdaq.com/api/quote/ECHO/historical",
  "symbol": "ECHO",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "24.80",
      "high": "25.245",
      "low": "24.44",
      "close": "24.92",
      "volume": "768604"
    },
    {
      "date": "2021-08-09",
      "open": "25.245",
      "high": "25.245",
      "low": "24.25",
      "close": "25.12",
      "volume": "736761"
    },
    {
      "date": "2021-08-10",
      "open": "25.16",
      "high": "26.68",
      "low": "24.94",
      "close": "26.63",
      "volume": "723427"
    },
    {
      "date": "2021-08-11",
      "open": "26.63",
      "high": "26.75",
      "low": "26.01",
      "close": "26.66",
      "volume": "574687"
    },
    {
      "date": "2021-08-12",
      "open": "26.78",
      "high": "26.80",
      "low": "25.89",
      "close": "25.92",
      "volume": "463422"
    },
    {
      "date": "2021-08-13",
      "open": "26.00",
      "high": "26.00",
      "low": "25.42",
      "close": "25.43",
      "volume": "259862"
    },
    {
      "date": "2021-08-16",
      "open": "25.33",
      "high": "25.41",
      "low": "24.76",
      "close": "25.17",
      "volume": "375320"
    },
    {
      "date": "2021-08-17",
      "open": "24.84",
      "high": "24.93",
      "low": "24.52",
      "close": "24.70",
      "volume": "530155"
    },
    {
      "date": "2021-08-18",
      "open": "24.58",
      "high": "25.31",
      "low": "24.58",
      "close": "24.71",
      "volume": "369839"
    },
    {
      "date": "2021-08-19",
      "open": "24.51",
      "high": "24.59",
      "low": "23.63",
      "close": "23.74",
      "volume": "434493"
    },
    {
      "date": "2021-08-20",
      "open": "23.65",
      "high": "24.39",
      "low": "23.64",
      "close": "24.16",
      "volume": "426808"
    },
    {
      "date": "2021-08-23",
      "open": "24.38",
      "high": "25.015",
      "low": "24.32",
      "close": "24.99",
      "volume": "365515"
    },
    {
      "date": "2021-08-24",
      "open": "25.08",
      "high": "25.37",
      "low": "24.95",
      "close": "25.29",
      "volume": "361910"
    },
    {
      "date": "2021-08-25",
      "open": "25.24",
      "high": "25.90",
      "low": "25.24",
      "close": "25.66",
      "volume": "398695"
    },
    {
      "date": "2021-08-26",
      "open": "25.61",
      "high": "25.98",
      "low": "25.505",
      "close": "25.84",
      "volume": "446303"
    },
    {
      "date": "2021-08-27",
      "open": "25.94",
      "high": "27.0364",
      "low": "25.5202",
      "close": "26.94",
      "volume": "744217"
    },
    {
      "date": "2021-08-30",
      "open": "27.06",
      "high": "27.41",
      "low": "26.17",
      "close": "26.42",
      "volume": "403772"
    },
    {
      "date": "2021-08-31",
      "open": "26.50",
      "high": "27.24",
      "low": "26.14",
      "close": "27.00",
      "volume": "759499"
    },
    {
      "date": "2021-09-01",
      "open": "27.12",
      "high": "27.14",
      "low": "26.60",
      "close": "26.94",
      "volume": "392242"
    },
    {
      "date": "2021-09-02",
      "open": "27.06",
      "high": "27.39",
      "low": "26.92",
      "close": "27.15",
      "volume": "232227"
    },
    {
      "date": "2021-09-03",
      "open": "27.12",
      "high": "27.1999",
      "low": "26.26",
      "close": "26.28",
      "volume": "219429"
    },
    {
      "date": "2021-09-07",
      "open": "26.25",
      "high": "26.37",
      "low": "25.93",
      "close": "26.29",
      "volume": "267187"
    },
    {
      "date": "2021-09-08",
      "open": "26.30",
      "high": "26.38",
      "low": "25.94",
      "close": "26.00",
      "volume": "236803"
    },
    {
      "date": "2021-09-09",
      "open": "25.90",
      "high": "26.24",
      "low": "25.6284",
      "close": "26.02",
      "volume": "349690"
    },
    {
      "date": "2021-09-10",
      "open": "25.99",
      "high": "26.32",
      "low": "25.42",
      "close": "25.47",
      "volume": "278267"
    },
    {
      "date": "2021-09-13",
      "open": "25.68",
      "high": "26.05",
      "low": "25.37",
      "close": "25.89",
      "volume": "287376"
    },
    {
      "date": "2021-09-14",
      "open": "26.03",
      "high": "26.03",
      "low": "24.64",
      "close": "24.80",
      "volume": "256064"
    },
    {
      "date": "2021-09-15",
      "open": "25.03",
      "high": "25.15",
      "low": "24.65",
      "close": "24.81",
      "volume": "431679"
    },
    {
      "date": "2021-09-16",
      "open": "24.94",
      "high": "25.16",
      "low": "24.22",
      "close": "24.68",
      "volume": "347076"
    },
    {
      "date": "2021-09-17",
      "open": "24.59",
      "high": "26.26",
      "low": "24.43",
      "close": "26.12",
      "volume": "1906713"
    },
    {
      "date": "2021-09-20",
      "open": "25.36",
      "high": "26.08",
      "low": "25.3001",
      "close": "25.97",
      "volume": "500363"
    },
    {
      "date": "2021-09-21",
      "open": "26.07",
      "high": "26.26",
      "low": "25.52",
      "close": "25.83",
      "volume": "383540"
    },
    {
      "date": "2021-09-22",
      "open": "25.95",
      "high": "26.30",
      "low": "25.925",
      "close": "26.03",
      "volume": "294458"
    },
    {
      "date": "2021-09-23",
      "open": "26.15",
      "high": "26.40",
      "low": "26.025",
      "close": "26.07",
      "volume": "252077"
    },
    {
      "date": "2021-09-24",
      "open": "26.00",
      "high": "26.31",
      "low": "25.91",
      "close": "25.97",
      "volume": "236236"
    },
    {
      "date": "2021-09-27",
      "open": "26.535",
      "high": "26.535",
      "low": "25.78",
      "close": "25.83",
      "volume": "405227"
    },
    {
      "date": "2021-09-28",
      "open": "25.92",
      "high": "26.12",
      "low": "25.469",
      "close": "25.68",
      "volume": "313029"
    },
    {
      "date": "2021-09-29",
      "open": "25.69",
      "high": "25.98",
      "low": "25.35",
      "close": "25.64",
      "volume": "344430"
    },
    {
      "date": "2021-09-30",
      "open": "25.68",
      "high": "25.945",
      "low": "25.39",
      "close": "25.51",
      "volume": "487846"
    },
    {
      "date": "2021-10-01",
      "open": "25.79",
      "high": "25.90",
      "low": "25.04",
      "close": "25.33",
      "volume": "334602"
    },
    {
      "date": "2021-10-04",
      "open": "25.27",
      "high": "26.04",
      "low": "25.27",
      "close": "25.75",
      "volume": "493478"
    },
    {
      "date": "2021-10-05",
      "open": "25.88",
      "high": "26.14",
      "low": "25.40",
      "close": "25.92",
      "volume": "498521"
    },
    {
      "date": "2021-10-06",
      "open": "25.60",
      "high": "26.03",
      "low": "25.12",
      "close": "25.92",
      "volume": "298806"
    },
    {
      "date": "2021-10-07",
      "open": "26.08",
      "high": "26.16",
      "low": "25.75",
      "close": "25.99",
      "volume": "324185"
    },
    {
      "date": "2021-10-08",
      "open": "25.94",
      "high": "26.02",
      "low": "25.46",
      "close": "25.55",
      "volume": "190931"
    },
    {
      "date": "2021-10-11",
      "open": "25.66",
      "high": "25.83",
      "low": "25.31",
      "close": "25.62",
      "volume": "207830"
    },
    {
      "date": "2021-10-12",
      "open": "25.60",
      "high": "26.005",
      "low": "25.39",
      "close": "25.62",
      "volume": "277954"
    },
    {
      "date": "2021-10-13",
      "open": "25.61",
      "high": "25.73",
      "low": "24.97",
      "close": "25.54",
      "volume": "406888"
    },
    {
      "date": "2021-10-14",
      "open": "25.87",
      "high": "26.25",
      "low": "25.61",
      "close": "25.81",
      "volume": "351692"
    },
    {
      "date": "2021-10-15",
      "open": "25.86",
      "high": "26.29",
      "low": "25.28",
      "close": "25.43",
      "volume": "336004"
    },
    {
      "date": "2021-10-18",
      "open": "25.27",
      "high": "25.27",
      "low": "24.65",
      "close": "24.74",
      "volume": "290119"
    },
    {
      "date": "2021-10-19",
      "open": "24.97",
      "high": "24.99",
      "low": "24.45",
      "close": "24.97",
      "volume": "350535"
    },
    {
      "date": "2021-10-20",
      "open": "25.03",
      "high": "25.68",
      "low": "24.99",
      "close": "25.21",
      "volume": "478671"
    },
    {
      "date": "2021-10-21",
      "open": "25.20",
      "high": "25.38",
      "low": "24.43",
      "close": "24.54",
      "volume": "260550"
    },
    {
      "date": "2021-10-22",
      "open": "24.40",
      "high": "24.51",
      "low": "23.90",
      "close": "24.15",
      "volume": "359578"
    },
    {
      "date": "2021-10-25",
      "open": "24.23",
      "high": "24.35",
      "low": "23.764",
      "close": "23.94",
      "volume": "451391"
    },
    {
      "date": "2021-10-26",
      "open": "23.92",
      "high": "24.336",
      "low": "23.63",
      "close": "23.73",
      "volume": "413137"
    },
    {
      "date": "2021-10-27",
      "open": "23.90",
      "high": "24.10",
      "low": "23.05",
      "close": "23.08",
      "volume": "334629"
    },
    {
      "date": "2021-10-28",
      "open": "23.15",
      "high": "23.49",
      "low": "23.06",
      "close": "23.35",
      "volume": "377029"
    },
    {
      "date": "2021-10-29",
      "open": "23.58",
      "high": "23.905",
      "low": "23.21",
      "close": "23.46",
      "volume": "478320"
    },
    {
      "date": "2021-11-01",
      "open": "23.58",
      "high": "25.155",
      "low": "23.58",
      "close": "25.04",
      "volume": "460312"
    },
    {
      "date": "2021-11-02",
      "open": "25.01",
      "high": "25.39",
      "low": "24.22",
      "close": "25.04",
      "volume": "460864"
    },
    {
      "date": "2021-11-03",
      "open": "25.20",
      "high": "26.23",
      "low": "24.78",
      "close": "26.03",
      "volume": "809314"
    },
    {
      "date": "2021-11-04",
      "open": "26.09",
      "high": "26.41",
      "low": "25.85",
      "close": "25.96",
      "volume": "496047"
    },
    {
      "date": "2021-11-05",
      "open": "26.09",
      "high": "27.06",
      "low": "26.08",
      "close": "26.16",
      "volume": "423997"
    },
    {
      "date": "2021-11-08",
      "open": "26.26",
      "high": "26.69",
      "low": "25.9467",
      "close": "26.10",
      "volume": "411883"
    },
    {
      "date": "2021-11-09",
      "open": "26.20",
      "high": "27.71",
      "low": "25.855",
      "close": "26.96",
      "volume": "838280"
    },
    {
      "date": "2021-11-10",
      "open": "26.802",
      "high": "28.02",
      "low": "26.802",
      "close": "27.59",
      "volume": "588060"
    },
    {
      "date": "2021-11-11",
      "open": "27.70",
      "high": "29.40",
      "low": "27.541",
      "close": "29.23",
      "volume": "712961"
    },
    {
      "date": "2021-11-12",
      "open": "28.96",
      "high": "30.29",
      "low": "28.84",
      "close": "30.27",
      "volume": "579674"
    },
    {
      "date": "2021-11-15",
      "open": "30.50",
      "high": "30.90",
      "low": "29.48",
      "close": "29.89",
      "volume": "682205"
    },
    {
      "date": "2021-11-16",
      "open": "30.00",
      "high": "30.27",
      "low": "28.84",
      "close": "29.30",
      "volume": "519498"
    },
    {
      "date": "2021-11-17",
      "open": "29.44",
      "high": "29.67",
      "low": "28.62",
      "close": "29.39",
      "volume": "452675"
    },
    {
      "date": "2021-11-18",
      "open": "29.42",
      "high": "29.82",
      "low": "28.76",
      "close": "28.96",
      "volume": "446068"
    },
    {
      "date": "2021-11-19",
      "open": "28.52",
      "high": "28.878",
      "low": "28.13",
      "close": "28.68",
      "volume": "328504"
    },
    {
      "date": "2021-11-22",
      "open": "28.96",
      "high": "29.49",
      "low": "28.825",
      "close": "29.13",
      "volume": "471997"
    },
    {
      "date": "2021-11-23",
      "open": "29.20",
      "high": "30.22",
      "low": "29.025",
      "close": "30.18",
      "volume": "409273"
    },
    {
      "date": "2021-11-24",
      "open": "29.87",
      "high": "30.36",
      "low": "29.68",
      "close": "30.25",
      "volume": "304298"
    },
    {
      "date": "2021-11-26",
      "open": "29.41",
      "high": "29.41",
      "low": "27.36",
      "close": "28.31",
      "volume": "328465"
    },
    {
      "date": "2021-11-29",
      "open": "28.59",
      "high": "28.97",
      "low": "27.64",
      "close": "28.23",
      "volume": "411944"
    },
    {
      "date": "2021-11-30",
      "open": "27.79",
      "high": "28.10",
      "low": "27.13",
      "close": "27.37",
      "volume": "686973"
    },
    {
      "date": "2021-12-01",
      "open": "27.70",
      "high": "28.39",
      "low": "26.64",
      "close": "26.67",
      "volume": "479946"
    },
    {
      "date": "2021-12-02",
      "open": "27.04",
      "high": "27.12",
      "low": "26.51",
      "close": "26.84",
      "volume": "380225"
    },
    {
      "date": "2021-12-03",
      "open": "26.30",
      "high": "26.89",
      "low": "26.065",
      "close": "26.38",
      "volume": "279617"
    },
    {
      "date": "2021-12-06",
      "open": "26.72",
      "high": "27.36",
      "low": "26.43",
      "close": "27.10",
      "volume": "330358"
    },
    {
      "date": "2021-12-07",
      "open": "27.40",
      "high": "27.44",
      "low": "26.455",
      "close": "26.61",
      "volume": "262453"
    },
    {
      "date": "2021-12-08",
      "open": "26.10",
      "high": "27.21",
      "low": "26.10",
      "close": "27.05",
      "volume": "256087"
    },
    {
      "date": "2021-12-09",
      "open": "26.99",
      "high": "27.00",
      "low": "26.10",
      "close": "26.52",
      "volume": "235427"
    },
    {
      "date": "2021-12-10",
      "open": "26.58",
      "high": "27.18",
      "low": "25.85",
      "close": "26.30",
      "volume": "266612"
    },
    {
      "date": "2021-12-13",
      "open": "26.14",
      "high": "26.27",
      "low": "24.925",
      "close": "25.05",
      "volume": "600239"
    },
    {
      "date": "2021-12-14",
      "open": "25.04",
      "high": "26.24",
      "low": "25.04",
      "close": "25.83",
      "volume": "565976"
    },
    {
      "date": "2021-12-15",
      "open": "25.70",
      "high": "25.93",
      "low": "24.99",
      "close": "25.80",
      "volume": "514038"
    },
    {
      "date": "2021-12-16",
      "open": "26.13",
      "high": "26.27",
      "low": "25.62",
      "close": "25.68",
      "volume": "431683"
    },
    {
      "date": "2021-12-17",
      "open": "25.85",
      "high": "26.26",
      "low": "25.43",
      "close": "25.95",
      "volume": "1184531"
    },
    {
      "date": "2021-12-20",
      "open": "25.40",
      "high": "26.01",
      "low": "24.96",
      "close": "25.85",
      "volume": "406529"
    },
    {
      "date": "2021-12-21",
      "open": "26.17",
      "high": "26.81",
      "low": "25.614",
      "close": "26.44",
      "volume": "273306"
    },
    {
      "date": "2021-12-22",
      "open": "26.45",
      "high": "26.67",
      "low": "25.87",
      "close": "26.54",
      "volume": "289877"
    },
    {
      "date": "2021-12-23",
      "open": "26.61",
      "high": "26.83",
      "low": "26.27",
      "close": "26.63",
      "volume": "201966"
    },
    {
      "date": "2021-12-27",
      "open": "26.63",
      "high": "26.63",
      "low": "25.97",
      "close": "26.08",
      "volume": "227180"
    },
    {
      "date": "2021-12-28",
      "open": "26.05",
      "high": "26.49",
      "low": "26.00",
      "close": "26.15",
      "volume": "162400"
    },
    {
      "date": "2021-12-29",
      "open": "26.16",
      "high": "26.24",
      "low": "25.86",
      "close": "26.17",
      "volume": "174005"
    },
    {
      "date": "2021-12-30",
      "open": "26.08",
      "high": "26.595",
      "low": "26.04",
      "close": "26.32",
      "volume": "308926"
    },
    {
      "date": "2021-12-31",
      "open": "26.20",
      "high": "26.435",
      "low": "25.695",
      "close": "26.35",
      "volume": "257592"
    },
    {
      "date": "2022-01-03",
      "open": "26.59",
      "high": "27.36",
      "low": "26.52",
      "close": "26.78",
      "volume": "220492"
    },
    {
      "date": "2022-01-04",
      "open": "27.01",
      "high": "27.08",
      "low": "26.61",
      "close": "26.76",
      "volume": "228654"
    },
    {
      "date": "2022-01-05",
      "open": "26.66",
      "high": "27.04",
      "low": "25.67",
      "close": "25.73",
      "volume": "206437"
    },
    {
      "date": "2022-01-06",
      "open": "25.80",
      "high": "26.2999",
      "low": "25.59",
      "close": "25.77",
      "volume": "221564"
    },
    {
      "date": "2022-01-07",
      "open": "25.85",
      "high": "26.3428",
      "low": "25.6561",
      "close": "26.14",
      "volume": "231732"
    },
    {
      "date": "2022-01-10",
      "open": "26.13",
      "high": "26.2922",
      "low": "25.67",
      "close": "25.91",
      "volume": "260488"
    },
    {
      "date": "2022-01-11",
      "open": "25.90",
      "high": "25.925",
      "low": "25.45",
      "close": "25.46",
      "volume": "162819"
    },
    {
      "date": "2022-01-12",
      "open": "25.51",
      "high": "25.60",
      "low": "24.97",
      "close": "24.98",
      "volume": "161404"
    },
    {
      "date": "2022-01-13",
      "open": "25.17",
      "high": "25.25",
      "low": "24.59",
      "close": "24.91",
      "volume": "188445"
    },
    {
      "date": "2022-01-14",
      "open": "24.78",
      "high": "25.08",
      "low": "24.65",
      "close": "25.03",
      "volume": "181702"
    },
    {
      "date": "2022-01-18",
      "open": "24.91",
      "high": "25.15",
      "low": "24.50",
      "close": "24.51",
      "volume": "246580"
    },
    {
      "date": "2022-01-19",
      "open": "24.50",
      "high": "24.79",
      "low": "24.0401",
      "close": "24.21",
      "volume": "293255"
    },
    {
      "date": "2022-01-20",
      "open": "24.17",
      "high": "25.56",
      "low": "24.14",
      "close": "24.87",
      "volume": "456955"
    },
    {
      "date": "2022-01-21",
      "open": "24.62",
      "high": "25.19",
      "low": "24.07",
      "close": "24.09",
      "volume": "290471"
    },
    {
      "date": "2022-01-24",
      "open": "24.18",
      "high": "24.31",
      "low": "23.23",
      "close": "24.24",
      "volume": "481860"
    },
    {
      "date": "2022-01-25",
      "open": "24.12",
      "high": "24.365",
      "low": "23.40",
      "close": "24.03",
      "volume": "265612"
    },
    {
      "date": "2022-01-26",
      "open": "24.27",
      "high": "24.73",
      "low": "23.74",
      "close": "23.87",
      "volume": "305505"
    },
    {
      "date": "2022-01-27",
      "open": "23.92",
      "high": "24.22",
      "low": "23.18",
      "close": "23.49",
      "volume": "210304"
    },
    {
      "date": "2022-01-28",
      "open": "23.42",
      "high": "23.73",
      "low": "23.04",
      "close": "23.73",
      "volume": "234472"
    },
    {
      "date": "2022-01-31",
      "open": "23.44",
      "high": "23.975",
      "low": "23.38",
      "close": "23.69",
      "volume": "291718"
    },
    {
      "date": "2022-02-01",
      "open": "23.65",
      "high": "24.88",
      "low": "23.30",
      "close": "24.76",
      "volume": "453644"
    },
    {
      "date": "2022-02-02",
      "open": "24.71",
      "high": "24.7591",
      "low": "24.30",
      "close": "24.44",
      "volume": "233166"
    },
    {
      "date": "2022-02-03",
      "open": "24.44",
      "high": "25.13",
      "low": "24.33",
      "close": "24.62",
      "volume": "259962"
    },
    {
      "date": "2022-02-04",
      "open": "24.33",
      "high": "24.76",
      "low": "24.00",
      "close": "24.34",
      "volume": "234382"
    },
    {
      "date": "2022-02-07",
      "open": "24.30",
      "high": "24.89",
      "low": "24.04",
      "close": "24.87",
      "volume": "241200"
    },
    {
      "date": "2022-02-08",
      "open": "25.08",
      "high": "25.37",
      "low": "24.63",
      "close": "24.92",
      "volume": "259525"
    },
    {
      "date": "2022-02-09",
      "open": "24.89",
      "high": "25.29",
      "low": "24.8375",
      "close": "25.05",
      "volume": "188722"
    },
    {
      "date": "2022-02-10",
      "open": "24.55",
      "high": "25.51",
      "low": "24.55",
      "close": "24.97",
      "volume": "252123"
    },
    {
      "date": "2022-02-11",
      "open": "24.90",
      "high": "25.325",
      "low": "24.72",
      "close": "25.20",
      "volume": "222255"
    },
    {
      "date": "2022-02-14",
      "open": "25.21",
      "high": "25.56",
      "low": "24.97",
      "close": "25.52",
      "volume": "394200"
    },
    {
      "date": "2022-02-15",
      "open": "25.75",
      "high": "26.11",
      "low": "25.60",
      "close": "25.95",
      "volume": "266477"
    },
    {
      "date": "2022-02-16",
      "open": "25.80",
      "high": "26.66",
      "low": "25.80",
      "close": "26.53",
      "volume": "219582"
    },
    {
      "date": "2022-02-17",
      "open": "26.36",
      "high": "26.7782",
      "low": "26.29",
      "close": "26.74",
      "volume": "279018"
    },
    {
      "date": "2022-02-18",
      "open": "26.70",
      "high": "26.80",
      "low": "26.24",
      "close": "26.67",
      "volume": "310459"
    },
    {
      "date": "2022-02-22",
      "open": "26.45",
      "high": "26.71",
      "low": "26.051",
      "close": "26.11",
      "volume": "195044"
    },
    {
      "date": "2022-02-23",
      "open": "26.11",
      "high": "26.20",
      "low": "24.04",
      "close": "24.44",
      "volume": "439027"
    },
    {
      "date": "2022-02-24",
      "open": "22.08",
      "high": "22.08",
      "low": "18.63",
      "close": "21.13",
      "volume": "2087929"
    },
    {
      "date": "2022-02-25",
      "open": "21.30",
      "high": "23.2067",
      "low": "21.24",
      "close": "22.80",
      "volume": "833149"
    },
    {
      "date": "2022-02-28",
      "open": "22.47",
      "high": "24.91",
      "low": "22.47",
      "close": "24.34",
      "volume": "645730"
    },
    {
      "date": "2022-03-01",
      "open": "24.39",
      "high": "24.72",
      "low": "23.55",
      "close": "23.72",
      "volume": "497634"
    },
    {
      "date": "2022-03-02",
      "open": "23.90",
      "high": "24.82",
      "low": "23.90",
      "close": "23.95",
      "volume": "245490"
    },
    {
      "date": "2022-03-03",
      "open": "23.73",
      "high": "24.45",
      "low": "23.06",
      "close": "23.10",
      "volume": "257360"
    },
    {
      "date": "2022-03-04",
      "open": "22.91",
      "high": "23.65",
      "low": "22.27",
      "close": "22.42",
      "volume": "199980"
    },
    {
      "date": "2022-03-07",
      "open": "22.27",
      "high": "23.35",
      "low": "22.02",
      "close": "22.84",
      "volume": "447802"
    },
    {
      "date": "2022-03-08",
      "open": "22.92",
      "high": "24.07",
      "low": "22.905",
      "close": "23.84",
      "volume": "329154"
    },
    {
      "date": "2022-03-09",
      "open": "24.19",
      "high": "24.77",
      "low": "23.91",
      "close": "24.25",
      "volume": "258938"
    },
    {
      "date": "2022-03-10",
      "open": "24.02",
      "high": "24.54",
      "low": "23.75",
      "close": "24.18",
      "volume": "327152"
    },
    {
      "date": "2022-03-11",
      "open": "24.13",
      "high": "24.64",
      "low": "23.74",
      "close": "24.00",
      "volume": "187873"
    },
    {
      "date": "2022-03-14",
      "open": "24.25",
      "high": "24.25",
      "low": "23.21",
      "close": "23.28",
      "volume": "223029"
    },
    {
      "date": "2022-03-15",
      "open": "24.10",
      "high": "25.01",
      "low": "24.06",
      "close": "24.32",
      "volume": "403074"
    },
    {
      "date": "2022-03-16",
      "open": "24.30",
      "high": "25.25",
      "low": "24.30",
      "close": "25.10",
      "volume": "352696"
    },
    {
      "date": "2022-03-17",
      "open": "24.87",
      "high": "25.01",
      "low": "24.30",
      "close": "24.68",
      "volume": "253394"
    },
    {
      "date": "2022-03-18",
      "open": "24.43",
      "high": "25.13",
      "low": "24.43",
      "close": "25.11",
      "volume": "562417"
    },
    {
      "date": "2022-03-21",
      "open": "25.15",
      "high": "25.40",
      "low": "24.06",
      "close": "24.49",
      "volume": "263503"
    },
    {
      "date": "2022-03-22",
      "open": "24.78",
      "high": "25.39",
      "low": "24.58",
      "close": "24.95",
      "volume": "233485"
    },
    {
      "date": "2022-03-23",
      "open": "24.80",
      "high": "24.975",
      "low": "24.0401",
      "close": "24.49",
      "volume": "299594"
    },
    {
      "date": "2022-03-24",
      "open": "24.71",
      "high": "24.79",
      "low": "24.28",
      "close": "24.39",
      "volume": "190507"
    },
    {
      "date": "2022-03-25",
      "open": "24.44",
      "high": "25.05",
      "low": "24.36",
      "close": "24.82",
      "volume": "229744"
    },
    {
      "date": "2022-03-28",
      "open": "24.97",
      "high": "25.03",
      "low": "24.41",
      "close": "24.77",
      "volume": "292514"
    },
    {
      "date": "2022-03-29",
      "open": "24.77",
      "high": "25.339",
      "low": "24.425",
      "close": "24.47",
      "volume": "205463"
    },
    {
      "date": "2022-03-30",
      "open": "24.47",
      "high": "24.89",
      "low": "24.12",
      "close": "24.39",
      "volume": "254779"
    },
    {
      "date": "2022-03-31",
      "open": "24.42",
      "high": "24.73",
      "low": "23.89",
      "close": "24.34",
      "volume": "483234"
    },
    {
      "date": "2022-04-01",
      "open": "24.49",
      "high": "25.27",
      "low": "24.34",
      "close": "25.21",
      "volume": "208298"
    },
    {
      "date": "2022-04-04",
      "open": "25.21",
      "high": "25.23",
      "low": "24.53",
      "close": "24.87",
      "volume": "226342"
    },
    {
      "date": "2022-04-05",
      "open": "24.73",
      "high": "25.08",
      "low": "24.28",
      "close": "24.60",
      "volume": "222590"
    },
    {
      "date": "2022-04-06",
      "open": "24.52",
      "high": "24.97",
      "low": "24.34",
      "close": "24.62",
      "volume": "305653"
    },
    {
      "date": "2022-04-07",
      "open": "24.59",
      "high": "24.77",
      "low": "23.735",
      "close": "24.03",
      "volume": "489532"
    },
    {
      "date": "2022-04-08",
      "open": "24.02",
      "high": "24.60",
      "low": "23.8178",
      "close": "24.38",
      "volume": "282169"
    },
    {
      "date": "2022-04-11",
      "open": "24.30",
      "high": "25.05",
      "low": "24.00",
      "close": "24.42",
      "volume": "397711"
    },
    {
      "date": "2022-04-12",
      "open": "24.41",
      "high": "25.205",
      "low": "24.41",
      "close": "24.69",
      "volume": "223765"
    },
    {
      "date": "2022-04-13",
      "open": "24.65",
      "high": "25.41",
      "low": "24.65",
      "close": "25.37",
      "volume": "184450"
    },
    {
      "date": "2022-04-14",
      "open": "25.10",
      "high": "25.64",
      "low": "24.67",
      "close": "25.48",
      "volume": "180278"
    },
    {
      "date": "2022-04-18",
      "open": "25.22",
      "high": "25.58",
      "low": "24.50",
      "close": "25.07",
      "volume": "168355"
    },
    {
      "date": "2022-04-19",
      "open": "25.01",
      "high": "25.32",
      "low": "24.61",
      "close": "25.16",
      "volume": "223395"
    },
    {
      "date": "2022-04-20",
      "open": "25.30",
      "high": "25.53",
      "low": "24.97",
      "close": "25.10",
      "volume": "163825"
    },
    {
      "date": "2022-04-21",
      "open": "25.39",
      "high": "25.52",
      "low": "24.82",
      "close": "24.87",
      "volume": "234767"
    },
    {
      "date": "2022-04-22",
      "open": "24.79",
      "high": "24.90",
      "low": "24.50",
      "close": "24.66",
      "volume": "232557"
    },
    {
      "date": "2022-04-25",
      "open": "24.39",
      "high": "25.03",
      "low": "23.7815",
      "close": "24.53",
      "volume": "408610"
    },
    {
      "date": "2022-04-26",
      "open": "24.25",
      "high": "24.305",
      "low": "23.50",
      "close": "23.67",
      "volume": "297202"
    },
    {
      "date": "2022-04-27",
      "open": "23.83",
      "high": "24.00",
      "low": "23.37",
      "close": "23.51",
      "volume": "343796"
    },
    {
      "date": "2022-04-28",
      "open": "23.62",
      "high": "24.50",
      "low": "23.35",
      "close": "24.31",
      "volume": "315598"
    },
    {
      "date": "2022-04-29",
      "open": "24.27",
      "high": "24.49",
      "low": "23.24",
      "close": "23.35",
      "volume": "369405"
    },
    {
      "date": "2022-05-02",
      "open": "23.21",
      "high": "23.72",
      "low": "22.965",
      "close": "23.25",
      "volume": "276020"
    },
    {
      "date": "2022-05-03",
      "open": "23.21",
      "high": "23.81",
      "low": "23.20",
      "close": "23.55",
      "volume": "310145"
    },
    {
      "date": "2022-05-04",
      "open": "23.61",
      "high": "23.845",
      "low": "22.995",
      "close": "23.73",
      "volume": "434038"
    },
    {
      "date": "2022-05-05",
      "open": "23.88",
      "high": "24.41",
      "low": "22.78",
      "close": "22.97",
      "volume": "387770"
    },
    {
      "date": "2022-05-06",
      "open": "22.76",
      "high": "23.1665",
      "low": "21.70",
      "close": "21.94",
      "volume": "460851"
    },
    {
      "date": "2022-05-09",
      "open": "21.94",
      "high": "22.12",
      "low": "21.16",
      "close": "21.55",
      "volume": "574264"
    },
    {
      "date": "2022-05-10",
      "open": "21.96",
      "high": "22.43",
      "low": "20.79",
      "close": "21.00",
      "volume": "346682"
    },
    {
      "date": "2022-05-11",
      "open": "21.19",
      "high": "21.78",
      "low": "21.00",
      "close": "21.23",
      "volume": "413772"
    },
    {
      "date": "2022-05-12",
      "open": "21.33",
      "high": "21.33",
      "low": "20.44",
      "close": "20.70",
      "volume": "693150"
    },
    {
      "date": "2022-05-13",
      "open": "21.04",
      "high": "21.135",
      "low": "20.67",
      "close": "20.79",
      "volume": "993467"
    },
    {
      "date": "2022-05-16",
      "open": "20.99",
      "high": "21.2325",
      "low": "20.58",
      "close": "21.00",
      "volume": "843285"
    },
    {
      "date": "2022-05-17",
      "open": "21.19",
      "high": "21.93",
      "low": "20.91",
      "close": "21.31",
      "volume": "1655835"
    },
    {
      "date": "2022-05-18",
      "open": "21.06",
      "high": "21.415",
      "low": "20.74",
      "close": "21.02",
      "volume": "756793"
    },
    {
      "date": "2022-05-19",
      "open": "21.03",
      "high": "22.135",
      "low": "21.01",
      "close": "22.10",
      "volume": "810188"
    },
    {
      "date": "2022-05-20",
      "open": "22.27",
      "high": "22.54",
      "low": "21.505",
      "close": "21.87",
      "volume": "280290"
    },
    {
      "date": "2022-05-23",
      "open": "21.87",
      "high": "22.33",
      "low": "21.73",
      "close": "21.95",
      "volume": "300320"
    },
    {
      "date": "2022-05-24",
      "open": "21.78",
      "high": "22.44",
      "low": "21.58",
      "close": "22.33",
      "volume": "490987"
    },
    {
      "date": "2022-05-25",
      "open": "22.27",
      "high": "23.19",
      "low": "22.13",
      "close": "23.16",
      "volume": "331100"
    },
    {
      "date": "2022-05-26",
      "open": "23.25",
      "high": "23.95",
      "low": "23.25",
      "close": "23.64",
      "volume": "344812"
    },
    {
      "date": "2022-05-27",
      "open": "23.68",
      "high": "24.635",
      "low": "23.68",
      "close": "24.52",
      "volume": "311554"
    },
    {
      "date": "2022-05-31",
      "open": "24.46",
      "high": "24.63",
      "low": "23.98",
      "close": "24.03",
      "volume": "372007"
    },
    {
      "date": "2022-06-01",
      "open": "24.10",
      "high": "24.24",
      "low": "22.90",
      "close": "23.31",
      "volume": "277951"
    },
    {
      "date": "2022-06-02",
      "open": "23.31",
      "high": "23.73",
      "low": "22.95",
      "close": "23.65",
      "volume": "253683"
    },
    {
      "date": "2022-06-03",
      "open": "23.74",
      "high": "23.74",
      "low": "23.135",
      "close": "23.28",
      "volume": "180103"
    },
    {
      "date": "2022-06-06",
      "open": "23.36",
      "high": "23.91",
      "low": "23.24",
      "close": "23.75",
      "volume": "238678"
    },
    {
      "date": "2022-06-07",
      "open": "23.70",
      "high": "23.75",
      "low": "23.34",
      "close": "23.70",
      "volume": "201688"
    },
    {
      "date": "2022-06-08",
      "open": "23.45",
      "high": "23.53",
      "low": "22.86",
      "close": "22.92",
      "volume": "247416"
    },
    {
      "date": "2022-06-09",
      "open": "22.76",
      "high": "22.76",
      "low": "22.15",
      "close": "22.19",
      "volume": "210228"
    },
    {
      "date": "2022-06-10",
      "open": "21.83",
      "high": "21.97",
      "low": "21.11",
      "close": "21.13",
      "volume": "301842"
    },
    {
      "date": "2022-06-13",
      "open": "20.78",
      "high": "20.88",
      "low": "20.00",
      "close": "20.04",
      "volume": "278384"
    },
    {
      "date": "2022-06-14",
      "open": "20.13",
      "high": "20.28",
      "low": "19.91",
      "close": "20.10",
      "volume": "348662"
    },
    {
      "date": "2022-06-15",
      "open": "20.23",
      "high": "20.42",
      "low": "19.80",
      "close": "20.16",
      "volume": "349792"
    },
    {
      "date": "2022-06-16",
      "open": "19.75",
      "high": "19.76",
      "low": "18.90",
      "close": "19.01",
      "volume": "479868"
    },
    {
      "date": "2022-06-17",
      "open": "19.61",
      "high": "20.1285",
      "low": "19.31",
      "close": "19.66",
      "volume": "559385"
    },
    {
      "date": "2022-06-21",
      "open": "19.78",
      "high": "20.35",
      "low": "19.59",
      "close": "19.65",
      "volume": "297611"
    },
    {
      "date": "2022-06-22",
      "open": "19.43",
      "high": "20.04",
      "low": "19.43",
      "close": "19.68",
      "volume": "304860"
    },
    {
      "date": "2022-06-23",
      "open": "19.79",
      "high": "20.13",
      "low": "19.59",
      "close": "19.79",
      "volume": "228109"
    },
    {
      "date": "2022-06-24",
      "open": "19.86",
      "high": "20.23",
      "low": "19.75",
      "close": "19.80",
      "volume": "570923"
    },
    {
      "date": "2022-06-27",
      "open": "20.00",
      "high": "20.30",
      "low": "19.82",
      "close": "20.07",
      "volume": "231308"
    },
    {
      "date": "2022-06-28",
      "open": "20.14",
      "high": "20.44",
      "low": "19.48",
      "close": "19.58",
      "volume": "202300"
    },
    {
      "date": "2022-06-29",
      "open": "19.56",
      "high": "19.74",
      "low": "19.10",
      "close": "19.54",
      "volume": "238539"
    },
    {
      "date": "2022-06-30",
      "open": "19.42",
      "high": "19.42",
      "low": "19.02",
      "close": "19.30",
      "volume": "266329"
    },
    {
      "date": "2022-07-01",
      "open": "19.17",
      "high": "19.62",
      "low": "19.02",
      "close": "19.61",
      "volume": "228837"
    },
    {
      "date": "2022-07-05",
      "open": "19.09",
      "high": "19.18",
      "low": "18.61",
      "close": "19.09",
      "volume": "288108"
    },
    {
      "date": "2022-07-06",
      "open": "19.09",
      "high": "19.28",
      "low": "18.87",
      "close": "18.98",
      "volume": "290499"
    },
    {
      "date": "2022-07-07",
      "open": "19.06",
      "high": "19.535",
      "low": "18.92",
      "close": "19.00",
      "volume": "218720"
    },
    {
      "date": "2022-07-08",
      "open": "19.17",
      "high": "19.19",
      "low": "18.76",
      "close": "18.98",
      "volume": "186717"
    },
    {
      "date": "2022-07-11",
      "open": "18.88",
      "high": "19.01",
      "low": "18.45",
      "close": "18.56",
      "volume": "234986"
    },
    {
      "date": "2022-07-12",
      "open": "18.56",
      "high": "19.03",
      "low": "18.56",
      "close": "18.80",
      "volume": "222455"
    },
    {
      "date": "2022-07-13",
      "open": "18.56",
      "high": "18.86",
      "low": "18.34",
      "close": "18.53",
      "volume": "196363"
    },
    {
      "date": "2022-07-14",
      "open": "18.27",
      "high": "18.53",
      "low": "18.10",
      "close": "18.50",
      "volume": "219812"
    },
    {
      "date": "2022-07-15",
      "open": "18.82",
      "high": "18.82",
      "low": "18.435",
      "close": "18.71",
      "volume": "272312"
    },
    {
      "date": "2022-07-18",
      "open": "19.05",
      "high": "19.11",
      "low": "18.69",
      "close": "18.83",
      "volume": "184718"
    },
    {
      "date": "2022-07-19",
      "open": "19.12",
      "high": "19.84",
      "low": "18.85",
      "close": "19.82",
      "volume": "294544"
    },
    {
      "date": "2022-07-20",
      "open": "19.75",
      "high": "19.89",
      "low": "19.51",
      "close": "19.80",
      "volume": "219505"
    },
    {
      "date": "2022-07-21",
      "open": "19.68",
      "high": "19.68",
      "low": "19.17",
      "close": "19.47",
      "volume": "147205"
    },
    {
      "date": "2022-07-22",
      "open": "19.44",
      "high": "19.62",
      "low": "19.31",
      "close": "19.59",
      "volume": "199282"
    },
    {
      "date": "2022-07-25",
      "open": "19.55",
      "high": "19.56",
      "low": "19.18",
      "close": "19.40",
      "volume": "185093"
    },
    {
      "date": "2022-07-26",
      "open": "19.32",
      "high": "19.65",
      "low": "19.2079",
      "close": "19.46",
      "volume": "157982"
    },
    {
      "date": "2022-07-27",
      "open": "19.54",
      "high": "19.83",
      "low": "19.4161",
      "close": "19.81",
      "volume": "169530"
    },
    {
      "date": "2022-07-28",
      "open": "19.94",
      "high": "20.00",
      "low": "19.44",
      "close": "19.76",
      "volume": "210586"
    },
    {
      "date": "2022-07-29",
      "open": "19.89",
      "high": "20.00",
      "low": "19.58",
      "close": "19.76",
      "volume": "234072"
    },
    {
      "date": "2022-08-01",
      "open": "19.64",
      "high": "20.01",
      "low": "19.52",
      "close": "19.80",
      "volume": "171812"
    },
    {
      "date": "2022-08-02",
      "open": "19.71",
      "high": "20.03",
      "low": "19.71",
      "close": "19.86",
      "volume": "148661"
    },
    {
      "date": "2022-08-03",
      "open": "19.99",
      "high": "20.62",
      "low": "19.71",
      "close": "20.49",
      "volume": "213024"
    },
    {
      "date": "2022-08-04",
      "open": "19.75",
      "high": "20.55",
      "low": "19.75",
      "close": "20.13",
      "volume": "191988"
    },
    {
      "date": "2022-08-05",
      "open": "20.12",
      "high": "20.77",
      "low": "19.72",
      "close": "20.46",
      "volume": "170243"
    },
    {
      "date": "2022-08-08",
      "open": "20.34",
      "high": "20.995",
      "low": "20.325",
      "close": "20.53",
      "volume": "251261"
    },
    {
      "date": "2022-08-09",
      "open": "20.59",
      "high": "20.62",
      "low": "20.33",
      "close": "20.40",
      "volume": "190461"
    },
    {
      "date": "2022-08-10",
      "open": "20.61",
      "high": "20.9374",
      "low": "20.27",
      "close": "20.31",
      "volume": "243345"
    },
    {
      "date": "2022-08-11",
      "open": "20.53",
      "high": "20.605",
      "low": "20.35",
      "close": "20.51",
      "volume": "124766"
    },
    {
      "date": "2022-08-12",
      "open": "20.71",
      "high": "20.92",
      "low": "20.43",
      "close": "20.92",
      "volume": "178242"
    },
    {
      "date": "2022-08-15",
      "open": "20.67",
      "high": "20.92",
      "low": "20.53",
      "close": "20.89",
      "volume": "181889"
    },
    {
      "date": "2022-08-16",
      "open": "20.89",
      "high": "21.04",
      "low": "20.71",
      "close": "20.91",
      "volume": "193147"
    },
    {
      "date": "2022-08-17",
      "open": "20.62",
      "high": "20.62",
      "low": "19.74",
      "close": "19.79",
      "volume": "144959"
    },
    {
      "date": "2022-08-18",
      "open": "19.81",
      "high": "20.195",
      "low": "19.65",
      "close": "19.92",
      "volume": "150419"
    },
    {
      "date": "2022-08-19",
      "open": "19.68",
      "high": "19.75",
      "low": "19.34",
      "close": "19.35",
      "volume": "194871"
    },
    {
      "date": "2022-08-22",
      "open": "19.09",
      "high": "19.285",
      "low": "19.01",
      "close": "19.05",
      "volume": "145597"
    },
    {
      "date": "2022-08-23",
      "open": "19.04",
      "high": "20.16",
      "low": "18.95",
      "close": "19.00",
      "volume": "152857"
    },
    {
      "date": "2022-08-24",
      "open": "19.08",
      "high": "19.34",
      "low": "18.92",
      "close": "19.28",
      "volume": "117979"
    },
    {
      "date": "2022-08-25",
      "open": "19.26",
      "high": "19.6196",
      "low": "19.13",
      "close": "19.42",
      "volume": "134457"
    },
    {
      "date": "2022-08-26",
      "open": "19.49",
      "high": "19.55",
      "low": "19.04",
      "close": "19.10",
      "volume": "136802"
    },
    {
      "date": "2022-08-29",
      "open": "19.05",
      "high": "19.26",
      "low": "18.92",
      "close": "18.98",
      "volume": "145661"
    },
    {
      "date": "2022-08-30",
      "open": "19.17",
      "high": "19.17",
      "low": "18.57",
      "close": "18.61",
      "volume": "194334"
    },
    {
      "date": "2022-08-31",
      "open": "18.82",
      "high": "18.984",
      "low": "18.39",
      "close": "18.41",
      "volume": "243471"
    },
    {
      "date": "2022-09-01",
      "open": "18.26",
      "high": "18.26",
      "low": "17.90",
      "close": "18.14",
      "volume": "150714"
    },
    {
      "date": "2022-09-02",
      "open": "18.18",
      "high": "18.215",
      "low": "17.705",
      "close": "17.73",
      "volume": "205144"
    },
    {
      "date": "2022-09-06",
      "open": "17.70",
      "high": "18.02",
      "low": "17.60",
      "close": "17.80",
      "volume": "202685"
    },
    {
      "date": "2022-09-07",
      "open": "17.74",
      "high": "18.245",
      "low": "17.51",
      "close": "17.79",
      "volume": "149489"
    },
    {
      "date": "2022-09-08",
      "open": "17.60",
      "high": "17.60",
      "low": "17.07",
      "close": "17.13",
      "volume": "210190"
    },
    {
      "date": "2022-09-09",
      "open": "17.27",
      "high": "17.54",
      "low": "17.06",
      "close": "17.54",
      "volume": "183861"
    },
    {
      "date": "2022-09-12",
      "open": "17.75",
      "high": "18.11",
      "low": "17.68",
      "close": "17.91",
      "volume": "188277"
    },
    {
      "date": "2022-09-13",
      "open": "17.52",
      "high": "17.63",
      "low": "17.04",
      "close": "17.11",
      "volume": "177189"
    },
    {
      "date": "2022-09-14",
      "open": "17.01",
      "high": "17.20",
      "low": "16.79",
      "close": "17.14",
      "volume": "334912"
    },
    {
      "date": "2022-09-15",
      "open": "17.02",
      "high": "17.49",
      "low": "16.76",
      "close": "16.96",
      "volume": "399470"
    },
    {
      "date": "2022-09-16",
      "open": "16.89",
      "high": "17.16",
      "low": "16.68",
      "close": "16.82",
      "volume": "646122"
    },
    {
      "date": "2022-09-19",
      "open": "16.71",
      "high": "17.03",
      "low": "16.59",
      "close": "16.95",
      "volume": "219121"
    },
    {
      "date": "2022-09-20",
      "open": "16.77",
      "high": "16.91",
      "low": "16.47",
      "close": "16.54",
      "volume": "233904"
    },
    {
      "date": "2022-09-21",
      "open": "16.51",
      "high": "16.66",
      "low": "16.20",
      "close": "16.30",
      "volume": "227326"
    },
    {
      "date": "2022-09-22",
      "open": "16.34",
      "high": "16.34",
      "low": "15.84",
      "close": "15.96",
      "volume": "257972"
    },
    {
      "date": "2022-09-23",
      "open": "15.80",
      "high": "15.84",
      "low": "15.26",
      "close": "15.48",
      "volume": "207587"
    },
    {
      "date": "2022-09-26",
      "open": "15.50",
      "high": "16.27",
      "low": "15.45",
      "close": "16.08",
      "volume": "659147"
    },
    {
      "date": "2022-09-27",
      "open": "16.21",
      "high": "16.43",
      "low": "15.84",
      "close": "16.18",
      "volume": "344954"
    },
    {
      "date": "2022-09-28",
      "open": "16.17",
      "high": "16.98",
      "low": "16.15",
      "close": "16.81",
      "volume": "241216"
    },
    {
      "date": "2022-09-29",
      "open": "16.59",
      "high": "16.59",
      "low": "16.31",
      "close": "16.52",
      "volume": "228770"
    },
    {
      "date": "2022-09-30",
      "open": "16.46",
      "high": "16.93",
      "low": "16.44",
      "close": "16.47",
      "volume": "296082"
    },
    {
      "date": "2022-10-03",
      "open": "16.77",
      "high": "17.36",
      "low": "16.65",
      "close": "17.25",
      "volume": "211907"
    },
    {
      "date": "2022-10-04",
      "open": "17.25",
      "high": "17.45",
      "low": "16.99",
      "close": "17.13",
      "volume": "254440"
    },
    {
      "date": "2022-10-05",
      "open": "16.83",
      "high": "16.96",
      "low": "16.48",
      "close": "16.72",
      "volume": "117970"
    },
    {
      "date": "2022-10-06",
      "open": "16.72",
      "high": "17.67",
      "low": "16.66",
      "close": "17.64",
      "volume": "350331"
    },
    {
      "date": "2022-10-07",
      "open": "17.40",
      "high": "17.53",
      "low": "17.11",
      "close": "17.21",
      "volume": "314694"
    },
    {
      "date": "2022-10-10",
      "open": "17.20",
      "high": "17.95",
      "low": "17.18",
      "close": "17.70",
      "volume": "209342"
    },
    {
      "date": "2022-10-11",
      "open": "17.49",
      "high": "17.77",
      "low": "17.305",
      "close": "17.59",
      "volume": "238880"
    },
    {
      "date": "2022-10-12",
      "open": "17.55",
      "high": "17.87",
      "low": "17.295",
      "close": "17.70",
      "volume": "191769"
    },
    {
      "date": "2022-10-13",
      "open": "17.57",
      "high": "18.22",
      "low": "17.32",
      "close": "18.20",
      "volume": "220094"
    },
    {
      "date": "2022-10-14",
      "open": "18.34",
      "high": "18.44",
      "low": "17.54",
      "close": "17.56",
      "volume": "170767"
    },
    {
      "date": "2022-10-17",
      "open": "17.74",
      "high": "18.25",
      "low": "17.74",
      "close": "18.10",
      "volume": "209248"
    },
    {
      "date": "2022-10-18",
      "open": "18.33",
      "high": "18.64",
      "low": "18.08",
      "close": "18.20",
      "volume": "128272"
    },
    {
      "date": "2022-10-19",
      "open": "18.07",
      "high": "18.17",
      "low": "17.62",
      "close": "17.76",
      "volume": "141579"
    },
    {
      "date": "2022-10-20",
      "open": "17.83",
      "high": "18.115",
      "low": "17.666",
      "close": "17.79",
      "volume": "131811"
    },
    {
      "date": "2022-10-21",
      "open": "17.84",
      "high": "18.33",
      "low": "17.70",
      "close": "18.29",
      "volume": "194905"
    },
    {
      "date": "2022-10-24",
      "open": "18.32",
      "high": "18.53",
      "low": "18.0913",
      "close": "18.42",
      "volume": "147646"
    },
    {
      "date": "2022-10-25",
      "open": "18.39",
      "high": "18.97",
      "low": "18.39",
      "close": "18.61",
      "volume": "171643"
    },
    {
      "date": "2022-10-26",
      "open": "18.71",
      "high": "18.79",
      "low": "18.46",
      "close": "18.50",
      "volume": "157002"
    },
    {
      "date": "2022-10-27",
      "open": "18.69",
      "high": "18.92",
      "low": "18.38",
      "close": "18.53",
      "volume": "176252"
    },
    {
      "date": "2022-10-28",
      "open": "18.61",
      "high": "18.985",
      "low": "18.61",
      "close": "18.81",
      "volume": "188829"
    },
    {
      "date": "2022-10-31",
      "open": "18.81",
      "high": "18.92",
      "low": "18.55",
      "close": "18.87",
      "volume": "267894"
    },
    {
      "date": "2022-11-01",
      "open": "19.15",
      "high": "19.20",
      "low": "18.73",
      "close": "18.98",
      "volume": "302603"
    },
    {
      "date": "2022-11-02",
      "open": "18.95",
      "high": "19.41",
      "low": "18.74",
      "close": "19.07",
      "volume": "390032"
    },
    {
      "date": "2022-11-03",
      "open": "18.78",
      "high": "18.78",
      "low": "16.91",
      "close": "17.11",
      "volume": "547868"
    },
    {
      "date": "2022-11-04",
      "open": "16.40",
      "high": "17.16",
      "low": "15.785",
      "close": "17.16",
      "volume": "411527"
    },
    {
      "date": "2022-11-07",
      "open": "17.18",
      "high": "17.45",
      "low": "16.95",
      "close": "17.41",
      "volume": "267759"
    },
    {
      "date": "2022-11-08",
      "open": "17.48",
      "high": "18.18",
      "low": "17.27",
      "close": "17.78",
      "volume": "324230"
    },
    {
      "date": "2022-11-09",
      "open": "17.58",
      "high": "17.58",
      "low": "16.92",
      "close": "17.26",
      "volume": "269067"
    },
    {
      "date": "2022-11-10",
      "open": "17.55",
      "high": "17.97",
      "low": "17.31",
      "close": "17.91",
      "volume": "240807"
    },
    {
      "date": "2022-11-11",
      "open": "17.94",
      "high": "18.02",
      "low": "17.56",
      "close": "17.70",
      "volume": "254036"
    },
    {
      "date": "2022-11-14",
      "open": "17.71",
      "high": "18.05",
      "low": "17.60",
      "close": "17.87",
      "volume": "297485"
    },
    {
      "date": "2022-11-15",
      "open": "17.88",
      "high": "18.38",
      "low": "17.85",
      "close": "17.91",
      "volume": "209628"
    },
    {
      "date": "2022-11-16",
      "open": "17.74",
      "high": "18.00",
      "low": "17.40",
      "close": "17.47",
      "volume": "231559"
    },
    {
      "date": "2022-11-17",
      "open": "17.20",
      "high": "17.42",
      "low": "17.02",
      "close": "17.34",
      "volume": "183523"
    },
    {
      "date": "2022-11-18",
      "open": "17.62",
      "high": "17.69",
      "low": "17.25",
      "close": "17.51",
      "volume": "212612"
    },
    {
      "date": "2022-11-21",
      "open": "17.49",
      "high": "17.58",
      "low": "17.20",
      "close": "17.43",
      "volume": "215264"
    },
    {
      "date": "2022-11-22",
      "open": "17.48",
      "high": "17.715",
      "low": "17.20",
      "close": "17.37",
      "volume": "215842"
    },
    {
      "date": "2022-11-23",
      "open": "17.33",
      "high": "17.75",
      "low": "17.21",
      "close": "17.52",
      "volume": "188137"
    },
    {
      "date": "2022-11-25",
      "open": "17.39",
      "high": "17.675",
      "low": "16.86",
      "close": "17.44",
      "volume": "146703"
    },
    {
      "date": "2022-11-28",
      "open": "17.33",
      "high": "17.345",
      "low": "16.94",
      "close": "17.04",
      "volume": "662736"
    },
    {
      "date": "2022-11-29",
      "open": "16.91",
      "high": "17.36",
      "low": "16.7325",
      "close": "17.21",
      "volume": "263104"
    },
    {
      "date": "2022-11-30",
      "open": "17.19",
      "high": "17.47",
      "low": "16.76",
      "close": "17.40",
      "volume": "368653"
    },
    {
      "date": "2022-12-01",
      "open": "17.38",
      "high": "17.83",
      "low": "17.08",
      "close": "17.10",
      "volume": "255688"
    },
    {
      "date": "2022-12-02",
      "open": "16.89",
      "high": "17.17",
      "low": "16.86",
      "close": "17.08",
      "volume": "283319"
    },
    {
      "date": "2022-12-05",
      "open": "16.90",
      "high": "17.3515",
      "low": "16.43",
      "close": "16.59",
      "volume": "434366"
    },
    {
      "date": "2022-12-06",
      "open": "16.50",
      "high": "16.63",
      "low": "16.00",
      "close": "16.37",
      "volume": "412918"
    },
    {
      "date": "2022-12-07",
      "open": "16.44",
      "high": "16.66",
      "low": "16.23",
      "close": "16.33",
      "volume": "310551"
    },
    {
      "date": "2022-12-08",
      "open": "16.36",
      "high": "16.775",
      "low": "16.28",
      "close": "16.54",
      "volume": "342685"
    },
    {
      "date": "2022-12-09",
      "open": "16.44",
      "high": "16.905",
      "low": "16.30",
      "close": "16.63",
      "volume": "227695"
    },
    {
      "date": "2022-12-12",
      "open": "16.64",
      "high": "16.875",
      "low": "16.30",
      "close": "16.39",
      "volume": "216577"
    },
    {
      "date": "2022-12-13",
      "open": "16.82",
      "high": "17.01",
      "low": "16.21",
      "close": "16.25",
      "volume": "378435"
    },
    {
      "date": "2022-12-14",
      "open": "16.14",
      "high": "16.53",
      "low": "16.11",
      "close": "16.33",
      "volume": "355132"
    },
    {
      "date": "2022-12-15",
      "open": "16.18",
      "high": "16.36",
      "low": "15.85",
      "close": "16.08",
      "volume": "412542"
    },
    {
      "date": "2022-12-16",
      "open": "15.92",
      "high": "16.04",
      "low": "15.69",
      "close": "15.95",
      "volume": "527100"
    },
    {
      "date": "2022-12-19",
      "open": "15.91",
      "high": "16.18",
      "low": "15.66",
      "close": "15.83",
      "volume": "317066"
    },
    {
      "date": "2022-12-20",
      "open": "15.97",
      "high": "16.10",
      "low": "15.69",
      "close": "15.85",
      "volume": "246820"
    },
    {
      "date": "2022-12-21",
      "open": "16.11",
      "high": "16.41",
      "low": "15.84",
      "close": "16.35",
      "volume": "232393"
    },
    {
      "date": "2022-12-22",
      "open": "16.22",
      "high": "16.47",
      "low": "16.07",
      "close": "16.44",
      "volume": "236234"
    },
    {
      "date": "2022-12-23",
      "open": "16.40",
      "high": "16.94",
      "low": "16.40",
      "close": "16.89",
      "volume": "249898"
    },
    {
      "date": "2022-12-27",
      "open": "16.87",
      "high": "16.94",
      "low": "16.68",
      "close": "16.72",
      "volume": "216962"
    },
    {
      "date": "2022-12-28",
      "open": "16.66",
      "high": "16.97",
      "low": "16.23",
      "close": "16.34",
      "volume": "278214"
    },
    {
      "date": "2022-12-29",
      "open": "16.37",
      "high": "16.82",
      "low": "16.17",
      "close": "16.74",
      "volume": "202566"
    },
    {
      "date": "2022-12-30",
      "open": "16.60",
      "high": "16.78",
      "low": "16.495",
      "close": "16.68",
      "volume": "242133"
    },
    {
      "date": "2023-01-03",
      "open": "16.90",
      "high": "17.05",
      "low": "16.50",
      "close": "16.77",
      "volume": "254531"
    },
    {
      "date": "2023-01-04",
      "open": "16.76",
      "high": "17.054",
      "low": "16.33",
      "close": "16.37",
      "volume": "291764"
    },
    {
      "date": "2023-01-05",
      "open": "16.29",
      "high": "16.55",
      "low": "16.20",
      "close": "16.35",
      "volume": "277746"
    },
    {
      "date": "2023-01-06",
      "open": "16.48",
      "high": "16.89",
      "low": "16.48",
      "close": "16.61",
      "volume": "300268"
    },
    {
      "date": "2023-01-09",
      "open": "16.66",
      "high": "16.70",
      "low": "16.00",
      "close": "16.03",
      "volume": "267139"
    },
    {
      "date": "2023-01-10",
      "open": "16.06",
      "high": "16.52",
      "low": "15.87",
      "close": "16.50",
      "volume": "253321"
    },
    {
      "date": "2023-01-11",
      "open": "16.50",
      "high": "17.30",
      "low": "16.49",
      "close": "17.26",
      "volume": "342763"
    },
    {
      "date": "2023-01-12",
      "open": "17.29",
      "high": "17.70",
      "low": "17.16",
      "close": "17.69",
      "volume": "262365"
    },
    {
      "date": "2023-01-13",
      "open": "17.56",
      "high": "18.26",
      "low": "17.1532",
      "close": "18.07",
      "volume": "311536"
    },
    {
      "date": "2023-01-17",
      "open": "18.00",
      "high": "18.02",
      "low": "17.64",
      "close": "17.65",
      "volume": "209656"
    },
    {
      "date": "2023-01-18",
      "open": "17.65",
      "high": "17.74",
      "low": "17.37",
      "close": "17.51",
      "volume": "202573"
    },
    {
      "date": "2023-01-19",
      "open": "17.42",
      "high": "17.745",
      "low": "17.36",
      "close": "17.58",
      "volume": "204621"
    },
    {
      "date": "2023-01-20",
      "open": "17.71",
      "high": "18.66",
      "low": "17.30",
      "close": "18.47",
      "volume": "308515"
    },
    {
      "date": "2023-01-23",
      "open": "18.42",
      "high": "18.57",
      "low": "17.84",
      "close": "17.95",
      "volume": "230309"
    },
    {
      "date": "2023-01-24",
      "open": "18.00",
      "high": "18.32",
      "low": "17.84",
      "close": "18.19",
      "volume": "248471"
    },
    {
      "date": "2023-01-25",
      "open": "18.19",
      "high": "18.70",
      "low": "18.00",
      "close": "18.63",
      "volume": "163742"
    },
    {
      "date": "2023-01-26",
      "open": "18.70",
      "high": "18.865",
      "low": "18.53",
      "close": "18.85",
      "volume": "157211"
    },
    {
      "date": "2023-01-27",
      "open": "18.70",
      "high": "19.07",
      "low": "18.59",
      "close": "18.70",
      "volume": "116857"
    },
    {
      "date": "2023-01-30",
      "open": "18.69",
      "high": "18.93",
      "low": "18.01",
      "close": "18.30",
      "volume": "244485"
    },
    {
      "date": "2023-01-31",
      "open": "18.26",
      "high": "18.755",
      "low": "18.23",
      "close": "18.71",
      "volume": "217945"
    },
    {
      "date": "2023-02-01",
      "open": "18.63",
      "high": "18.78",
      "low": "18.295",
      "close": "18.63",
      "volume": "149884"
    },
    {
      "date": "2023-02-02",
      "open": "18.81",
      "high": "19.12",
      "low": "18.79",
      "close": "19.05",
      "volume": "178326"
    },
    {
      "date": "2023-02-03",
      "open": "18.85",
      "high": "19.19",
      "low": "18.31",
      "close": "18.79",
      "volume": "167594"
    },
    {
      "date": "2023-02-06",
      "open": "18.66",
      "high": "18.66",
      "low": "18.27",
      "close": "18.43",
      "volume": "136466"
    },
    {
      "date": "2023-02-07",
      "open": "18.59",
      "high": "18.59",
      "low": "17.72",
      "close": "17.81",
      "volume": "204546"
    },
    {
      "date": "2023-02-08",
      "open": "17.83",
      "high": "17.83",
      "low": "17.12",
      "close": "17.22",
      "volume": "161636"
    },
    {
      "date": "2023-02-09",
      "open": "17.31",
      "high": "17.41",
      "low": "17.025",
      "close": "17.18",
      "volume": "171751"
    },
    {
      "date": "2023-02-10",
      "open": "17.15",
      "high": "17.78",
      "low": "17.07",
      "close": "17.71",
      "volume": "235330"
    },
    {
      "date": "2023-02-13",
      "open": "17.61",
      "high": "17.90",
      "low": "17.23",
      "close": "17.86",
      "volume": "213944"
    },
    {
      "date": "2023-02-14",
      "open": "17.73",
      "high": "17.94",
      "low": "17.40",
      "close": "17.88",
      "volume": "497892"
    },
    {
      "date": "2023-02-15",
      "open": "17.69",
      "high": "18.17",
      "low": "17.60",
      "close": "18.11",
      "volume": "209128"
    },
    {
      "date": "2023-02-16",
      "open": "17.84",
      "high": "17.9222",
      "low": "17.54",
      "close": "17.73",
      "volume": "196239"
    },
    {
      "date": "2023-02-17",
      "open": "17.89",
      "high": "18.415",
      "low": "17.79",
      "close": "18.29",
      "volume": "184388"
    },
    {
      "date": "2023-02-21",
      "open": "18.14",
      "high": "18.26",
      "low": "17.75",
      "close": "17.85",
      "volume": "210220"
    },
    {
      "date": "2023-02-22",
      "open": "17.92",
      "high": "18.24",
      "low": "17.53",
      "close": "17.71",
      "volume": "268658"
    },
    {
      "date": "2023-02-23",
      "open": "18.52",
      "high": "20.415",
      "low": "17.73",
      "close": "20.10",
      "volume": "547205"
    },
    {
      "date": "2023-02-24",
      "open": "20.08",
      "high": "20.36",
      "low": "19.89",
      "close": "20.36",
      "volume": "299779"
    },
    {
      "date": "2023-02-27",
      "open": "20.45",
      "high": "21.0575",
      "low": "19.80",
      "close": "19.87",
      "volume": "305556"
    },
    {
      "date": "2023-02-28",
      "open": "20.00",
      "high": "20.13",
      "low": "19.845",
      "close": "19.96",
      "volume": "330472"
    },
    {
      "date": "2023-03-01",
      "open": "19.91",
      "high": "20.46",
      "low": "19.845",
      "close": "20.07",
      "volume": "280705"
    },
    {
      "date": "2023-03-02",
      "open": "19.73",
      "high": "20.34",
      "low": "19.50",
      "close": "20.31",
      "volume": "266924"
    },
    {
      "date": "2023-03-03",
      "open": "20.35",
      "high": "20.405",
      "low": "20.04",
      "close": "20.10",
      "volume": "337710"
    },
    {
      "date": "2023-03-06",
      "open": "20.08",
      "high": "20.08",
      "low": "19.77",
      "close": "20.01",
      "volume": "261996"
    },
    {
      "date": "2023-03-07",
      "open": "19.96",
      "high": "20.10",
      "low": "19.77",
      "close": "20.00",
      "volume": "173870"
    },
    {
      "date": "2023-03-08",
      "open": "20.17",
      "high": "20.17",
      "low": "19.72",
      "close": "19.91",
      "volume": "171011"
    },
    {
      "date": "2023-03-09",
      "open": "19.90",
      "high": "20.06",
      "low": "19.67",
      "close": "19.69",
      "volume": "214191"
    },
    {
      "date": "2023-03-10",
      "open": "19.57",
      "high": "19.57",
      "low": "18.75",
      "close": "19.08",
      "volume": "338366"
    },
    {
      "date": "2023-03-13",
      "open": "18.80",
      "high": "18.92",
      "low": "18.56",
      "close": "18.67",
      "volume": "233901"
    },
    {
      "date": "2023-03-14",
      "open": "19.13",
      "high": "19.31",
      "low": "18.83",
      "close": "18.93",
      "volume": "248622"
    },
    {
      "date": "2023-03-15",
      "open": "18.49",
      "high": "18.63",
      "low": "18.285",
      "close": "18.57",
      "volume": "210220"
    },
    {
      "date": "2023-03-16",
      "open": "18.30",
      "high": "18.65",
      "low": "18.17",
      "close": "18.65",
      "volume": "269486"
    },
    {
      "date": "2023-03-17",
      "open": "18.38",
      "high": "18.44",
      "low": "18.12",
      "close": "18.18",
      "volume": "774632"
    },
    {
      "date": "2023-03-20",
      "open": "18.37",
      "high": "18.995",
      "low": "18.195",
      "close": "18.55",
      "volume": "206947"
    },
    {
      "date": "2023-03-21",
      "open": "18.76",
      "high": "18.87",
      "low": "18.26",
      "close": "18.47",
      "volume": "156817"
    },
    {
      "date": "2023-03-22",
      "open": "18.51",
      "high": "18.62",
      "low": "18.18",
      "close": "18.21",
      "volume": "188617"
    },
    {
      "date": "2023-03-23",
      "open": "18.27",
      "high": "18.43",
      "low": "18.02",
      "close": "18.06",
      "volume": "193396"
    },
    {
      "date": "2023-03-24",
      "open": "17.90",
      "high": "17.975",
      "low": "17.595",
      "close": "17.76",
      "volume": "240214"
    },
    {
      "date": "2023-03-27",
      "open": "17.89",
      "high": "18.10",
      "low": "17.38",
      "close": "17.46",
      "volume": "300817"
    },
    {
      "date": "2023-03-28",
      "open": "17.27",
      "high": "17.75",
      "low": "17.10",
      "close": "17.50",
      "volume": "365534"
    },
    {
      "date": "2023-03-29",
      "open": "17.71",
      "high": "17.919",
      "low": "17.60",
      "close": "17.87",
      "volume": "335169"
    },
    {
      "date": "2023-03-30",
      "open": "17.97",
      "high": "18.235",
      "low": "17.85",
      "close": "18.03",
      "volume": "185986"
    },
    {
      "date": "2023-03-31",
      "open": "18.10",
      "high": "18.32",
      "low": "18.025",
      "close": "18.29",
      "volume": "332601"
    },
    {
      "date": "2023-04-03",
      "open": "18.35",
      "high": "18.64",
      "low": "18.12",
      "close": "18.51",
      "volume": "302916"
    },
    {
      "date": "2023-04-04",
      "open": "18.77",
      "high": "18.77",
      "low": "17.625",
      "close": "17.82",
      "volume": "139342"
    },
    {
      "date": "2023-04-05",
      "open": "17.79",
      "high": "17.87",
      "low": "17.561",
      "close": "17.68",
      "volume": "175460"
    },
    {
      "date": "2023-04-06",
      "open": "17.72",
      "high": "18.055",
      "low": "17.65",
      "close": "18.03",
      "volume": "224853"
    },
    {
      "date": "2023-04-10",
      "open": "18.07",
      "high": "18.38",
      "low": "17.92",
      "close": "18.34",
      "volume": "405222"
    },
    {
      "date": "2023-04-11",
      "open": "18.30",
      "high": "18.41",
      "low": "17.89",
      "close": "18.08",
      "volume": "211395"
    },
    {
      "date": "2023-04-12",
      "open": "18.28",
      "high": "18.335",
      "low": "17.78",
      "close": "17.94",
      "volume": "167422"
    },
    {
      "date": "2023-04-13",
      "open": "18.00",
      "high": "18.37",
      "low": "17.86",
      "close": "18.20",
      "volume": "192424"
    },
    {
      "date": "2023-04-14",
      "open": "18.12",
      "high": "18.27",
      "low": "17.29",
      "close": "17.48",
      "volume": "171925"
    },
    {
      "date": "2023-04-17",
      "open": "17.48",
      "high": "17.62",
      "low": "17.35",
      "close": "17.57",
      "volume": "144949"
    },
    {
      "date": "2023-04-18",
      "open": "17.57",
      "high": "17.57",
      "low": "17.1001",
      "close": "17.35",
      "volume": "174821"
    },
    {
      "date": "2023-04-19",
      "open": "17.34",
      "high": "17.40",
      "low": "17.14",
      "close": "17.29",
      "volume": "147348"
    },
    {
      "date": "2023-04-20",
      "open": "17.28",
      "high": "17.34",
      "low": "16.91",
      "close": "17.19",
      "volume": "164873"
    },
    {
      "date": "2023-04-21",
      "open": "17.16",
      "high": "17.39",
      "low": "17.16",
      "close": "17.24",
      "volume": "122927"
    },
    {
      "date": "2023-04-24",
      "open": "17.27",
      "high": "17.62",
      "low": "17.20",
      "close": "17.40",
      "volume": "113618"
    },
    {
      "date": "2023-04-25",
      "open": "17.32",
      "high": "17.42",
      "low": "16.89",
      "close": "16.935",
      "volume": "165756"
    },
    {
      "date": "2023-04-26",
      "open": "16.86",
      "high": "17.11",
      "low": "16.74",
      "close": "16.89",
      "volume": "138121"
    },
    {
      "date": "2023-04-27",
      "open": "17.06",
      "high": "17.22",
      "low": "16.85",
      "close": "17.16",
      "volume": "142286"
    },
    {
      "date": "2023-04-28",
      "open": "17.23",
      "high": "17.35",
      "low": "16.945",
      "close": "17.07",
      "volume": "143225"
    },
    {
      "date": "2023-05-01",
      "open": "17.03",
      "high": "17.38",
      "low": "16.85",
      "close": "16.94",
      "volume": "114869"
    },
    {
      "date": "2023-05-02",
      "open": "16.84",
      "high": "16.84",
      "low": "16.32",
      "close": "16.62",
      "volume": "191275"
    },
    {
      "date": "2023-05-03",
      "open": "16.84",
      "high": "16.84",
      "low": "16.24",
      "close": "16.25",
      "volume": "162715"
    },
    {
      "date": "2023-05-04",
      "open": "16.15",
      "high": "16.175",
      "low": "15.805",
      "close": "16.01",
      "volume": "216752"
    },
    {
      "date": "2023-05-05",
      "open": "16.29",
      "high": "16.45",
      "low": "15.70",
      "close": "16.08",
      "volume": "197647"
    },
    {
      "date": "2023-05-08",
      "open": "16.26",
      "high": "16.26",
      "low": "15.65",
      "close": "15.84",
      "volume": "221731"
    },
    {
      "date": "2023-05-09",
      "open": "16.02",
      "high": "16.02",
      "low": "14.665",
      "close": "15.30",
      "volume": "256439"
    },
    {
      "date": "2023-05-10",
      "open": "15.47",
      "high": "15.515",
      "low": "14.97",
      "close": "15.13",
      "volume": "438404"
    },
    {
      "date": "2023-05-11",
      "open": "15.13",
      "high": "15.625",
      "low": "15.02",
      "close": "15.31",
      "volume": "630831"
    },
    {
      "date": "2023-05-12",
      "open": "15.38",
      "high": "15.71",
      "low": "15.35",
      "close": "15.46",
      "volume": "145369"
    },
    {
      "date": "2023-05-15",
      "open": "15.47",
      "high": "16.10",
      "low": "15.445",
      "close": "16.02",
      "volume": "190534"
    },
    {
      "date": "2023-05-16",
      "open": "15.92",
      "high": "16.0399",
      "low": "15.48",
      "close": "15.82",
      "volume": "154849"
    },
    {
      "date": "2023-05-17",
      "open": "15.94",
      "high": "16.36",
      "low": "15.80",
      "close": "16.33",
      "volume": "189964"
    },
    {
      "date": "2023-05-18",
      "open": "16.23",
      "high": "16.34",
      "low": "15.83",
      "close": "16.13",
      "volume": "127675"
    },
    {
      "date": "2023-05-19",
      "open": "16.28",
      "high": "16.405",
      "low": "15.84",
      "close": "15.88",
      "volume": "136511"
    },
    {
      "date": "2023-05-22",
      "open": "15.95",
      "high": "16.24",
      "low": "15.87",
      "close": "16.14",
      "volume": "153560"
    },
    {
      "date": "2023-05-23",
      "open": "16.17",
      "high": "16.63",
      "low": "15.78",
      "close": "16.40",
      "volume": "169518"
    },
    {
      "date": "2023-05-24",
      "open": "16.34",
      "high": "16.34",
      "low": "16.03",
      "close": "16.11",
      "volume": "151017"
    },
    {
      "date": "2023-05-25",
      "open": "15.99",
      "high": "16.175",
      "low": "15.88",
      "close": "16.03",
      "volume": "146286"
    },
    {
      "date": "2023-05-26",
      "open": "15.99",
      "high": "16.37",
      "low": "15.99",
      "close": "16.33",
      "volume": "150233"
    },
    {
      "date": "2023-05-30",
      "open": "16.33",
      "high": "16.40",
      "low": "16.09",
      "close": "16.23",
      "volume": "129856"
    },
    {
      "date": "2023-05-31",
      "open": "16.15",
      "high": "16.31",
      "low": "15.6274",
      "close": "15.77",
      "volume": "211036"
    },
    {
      "date": "2023-06-01",
      "open": "15.75",
      "high": "15.815",
      "low": "15.40",
      "close": "15.66",
      "volume": "155290"
    },
    {
      "date": "2023-06-02",
      "open": "15.76",
      "high": "16.55",
      "low": "15.69",
      "close": "16.50",
      "volume": "205712"
    },
    {
      "date": "2023-06-05",
      "open": "16.40",
      "high": "16.50",
      "low": "16.11",
      "close": "16.35",
      "volume": "137338"
    },
    {
      "date": "2023-06-06",
      "open": "16.34",
      "high": "16.94",
      "low": "16.31",
      "close": "16.87",
      "volume": "139890"
    },
    {
      "date": "2023-06-07",
      "open": "16.96",
      "high": "17.56",
      "low": "16.96",
      "close": "17.35",
      "volume": "157372"
    },
    {
      "date": "2023-06-08",
      "open": "17.27",
      "high": "17.47",
      "low": "17.02",
      "close": "17.22",
      "volume": "405010"
    },
    {
      "date": "2023-06-09",
      "open": "17.23",
      "high": "17.23",
      "low": "16.89",
      "close": "17.02",
      "volume": "144831"
    },
    {
      "date": "2023-06-12",
      "open": "16.97",
      "high": "17.29",
      "low": "16.8201",
      "close": "17.21",
      "volume": "138444"
    },
    {
      "date": "2023-06-13",
      "open": "17.19",
      "high": "17.50",
      "low": "17.0701",
      "close": "17.38",
      "volume": "153205"
    },
    {
      "date": "2023-06-14",
      "open": "17.35",
      "high": "17.73",
      "low": "17.17",
      "close": "17.37",
      "volume": "202744"
    },
    {
      "date": "2023-06-15",
      "open": "17.31",
      "high": "17.58",
      "low": "17.14",
      "close": "17.48",
      "volume": "141059"
    },
    {
      "date": "2023-06-16",
      "open": "17.53",
      "high": "17.53",
      "low": "16.95",
      "close": "17.20",
      "volume": "274113"
    },
    {
      "date": "2023-06-20",
      "open": "17.13",
      "high": "17.13",
      "low": "16.825",
      "close": "17.02",
      "volume": "152862"
    },
    {
      "date": "2023-06-21",
      "open": "16.97",
      "high": "17.085",
      "low": "16.845",
      "close": "17.00",
      "volume": "121555"
    },
    {
      "date": "2023-06-22",
      "open": "16.95",
      "high": "17.055",
      "low": "16.73",
      "close": "17.05",
      "volume": "124151"
    },
    {
      "date": "2023-06-23",
      "open": "16.87",
      "high": "17.12",
      "low": "16.87",
      "close": "17.02",
      "volume": "244852"
    },
    {
      "date": "2023-06-26",
      "open": "17.00",
      "high": "17.32",
      "low": "17.00",
      "close": "17.11",
      "volume": "78829"
    },
    {
      "date": "2023-06-27",
      "open": "17.12",
      "high": "17.29",
      "low": "17.12",
      "close": "17.13",
      "volume": "100180"
    },
    {
      "date": "2023-06-28",
      "open": "17.07",
      "high": "17.17",
      "low": "16.99",
      "close": "17.17",
      "volume": "240496"
    },
    {
      "date": "2023-06-29",
      "open": "17.19",
      "high": "17.58",
      "low": "17.08",
      "close": "17.35",
      "volume": "170302"
    },
    {
      "date": "2023-06-30",
      "open": "17.46",
      "high": "17.46",
      "low": "17.25",
      "close": "17.34",
      "volume": "94531"
    },
    {
      "date": "2023-07-03",
      "open": "17.27",
      "high": "17.56",
      "low": "17.20",
      "close": "17.25",
      "volume": "54984"
    },
    {
      "date": "2023-07-05",
      "open": "17.14",
      "high": "17.26",
      "low": "16.99",
      "close": "17.07",
      "volume": "112748"
    },
    {
      "date": "2023-07-06",
      "open": "16.93",
      "high": "18.49",
      "low": "16.14",
      "close": "17.66",
      "volume": "1096613"
    },
    {
      "date": "2023-07-07",
      "open": "17.70",
      "high": "18.68",
      "low": "17.70",
      "close": "18.50",
      "volume": "560213"
    },
    {
      "date": "2023-07-10",
      "open": "18.44",
      "high": "18.70",
      "low": "18.2601",
      "close": "18.37",
      "volume": "208292"
    },
    {
      "date": "2023-07-11",
      "open": "18.40",
      "high": "18.57",
      "low": "18.28",
      "close": "18.55",
      "volume": "149046"
    },
    {
      "date": "2023-07-12",
      "open": "18.78",
      "high": "19.0299",
      "low": "18.585",
      "close": "18.90",
      "volume": "146753"
    },
    {
      "date": "2023-07-13",
      "open": "19.00",
      "high": "19.30",
      "low": "18.965",
      "close": "19.25",
      "volume": "184440"
    },
    {
      "date": "2023-07-14",
      "open": "19.14",
      "high": "19.23",
      "low": "18.59",
      "close": "18.70",
      "volume": "283834"
    },
    {
      "date": "2023-07-17",
      "open": "18.62",
      "high": "18.81",
      "low": "18.48",
      "close": "18.75",
      "volume": "158241"
    },
    {
      "date": "2023-07-18",
      "open": "18.72",
      "high": "19.06",
      "low": "18.72",
      "close": "18.87",
      "volume": "119823"
    },
    {
      "date": "2023-07-19",
      "open": "18.90",
      "high": "19.19",
      "low": "18.89",
      "close": "19.02",
      "volume": "262139"
    },
    {
      "date": "2023-07-20",
      "open": "19.03",
      "high": "19.219",
      "low": "18.57",
      "close": "19.13",
      "volume": "306475"
    },
    {
      "date": "2023-07-21",
      "open": "19.24",
      "high": "19.33",
      "low": "19.06",
      "close": "19.14",
      "volume": "171299"
    },
    {
      "date": "2023-07-24",
      "open": "19.12",
      "high": "19.46",
      "low": "19.12",
      "close": "19.27",
      "volume": "147425"
    },
    {
      "date": "2023-07-25",
      "open": "19.24",
      "high": "19.28",
      "low": "19.12",
      "close": "19.16",
      "volume": "503154"
    },
    {
      "date": "2023-07-26",
      "open": "19.13",
      "high": "19.25",
      "low": "18.80",
      "close": "19.06",
      "volume": "591043"
    },
    {
      "date": "2023-07-27",
      "open": "19.19",
      "high": "19.30",
      "low": "18.98",
      "close": "19.09",
      "volume": "542995"
    },
    {
      "date": "2023-07-28",
      "open": "19.26",
      "high": "19.30",
      "low": "19.14",
      "close": "19.22",
      "volume": "168282"
    },
    {
      "date": "2023-07-31",
      "open": "19.30",
      "high": "19.55",
      "low": "19.25",
      "close": "19.43",
      "volume": "245440"
    },
    {
      "date": "2023-08-01",
      "open": "19.41",
      "high": "19.41",
      "low": "19.055",
      "close": "19.24",
      "volume": "162575"
    },
    {
      "date": "2023-08-02",
      "open": "19.13",
      "high": "19.13",
      "low": "18.94",
      "close": "19.11",
      "volume": "129043"
    },
    {
      "date": "2023-08-03",
      "open": "18.98",
      "high": "19.06",
      "low": "18.75",
      "close": "18.99",
      "volume": "127384"
    },
    {
      "date": "2023-08-04",
      "open": "18.90",
      "high": "19.42",
      "low": "18.6701",
      "close": "19.38",
      "volume": "241731"
    },
    {
      "date": "2023-08-07",
      "open": "20.41",
      "high": "23.86",
      "low": "20.40",
      "close": "23.50",
      "volume": "814845"
    },
    {
      "date": "2023-08-08",
      "open": "21.24",
      "high": "23.90",
      "low": "21.17",
      "close": "23.74",
      "volume": "4523908"
    },
    {
      "date": "2023-08-09",
      "open": "24.08",
      "high": "24.80",
      "low": "23.09",
      "close": "23.62",
      "volume": "2290003"
    },
    {
      "date": "2023-08-10",
      "open": "23.81",
      "high": "24.32",
      "low": "22.71",
      "close": "23.28",
      "volume": "1428146"
    },
    {
      "date": "2023-08-11",
      "open": "23.09",
      "high": "23.51",
      "low": "22.66",
      "close": "23.01",
      "volume": "503609"
    },
    {
      "date": "2023-08-14",
      "open": "22.83",
      "high": "23.55",
      "low": "22.74",
      "close": "23.25",
      "volume": "1610934"
    },
    {
      "date": "2023-08-15",
      "open": "23.09",
      "high": "23.245",
      "low": "22.09",
      "close": "22.20",
      "volume": "832042"
    },
    {
      "date": "2023-08-16",
      "open": "22.16",
      "high": "22.475",
      "low": "20.73",
      "close": "20.74",
      "volume": "716397"
    },
    {
      "date": "2023-08-17",
      "open": "20.82",
      "high": "21.02",
      "low": "20.12",
      "close": "20.22",
      "volume": "532264"
    },
    {
      "date": "2023-08-18",
      "open": "20.14",
      "high": "20.14",
      "low": "19.49",
      "close": "19.64",
      "volume": "682982"
    },
    {
      "date": "2023-08-21",
      "open": "19.62",
      "high": "19.62",
      "low": "18.18",
      "close": "18.65",
      "volume": "740457"
    },
    {
      "date": "2023-08-22",
      "open": "18.71",
      "high": "18.81",
      "low": "18.22",
      "close": "18.32",
      "volume": "2318873"
    },
    {
      "date": "2023-08-23",
      "open": "18.31",
      "high": "18.53",
      "low": "18.17",
      "close": "18.23",
      "volume": "439257"
    },
    {
      "date": "2023-08-24",
      "open": "18.28",
      "high": "18.305",
      "low": "17.66",
      "close": "17.98",
      "volume": "329839"
    },
    {
      "date": "2023-08-25",
      "open": "18.08",
      "high": "18.5267",
      "low": "17.23",
      "close": "17.35",
      "volume": "434146"
    },
    {
      "date": "2023-08-28",
      "open": "17.43",
      "high": "17.9223",
      "low": "17.33",
      "close": "17.42",
      "volume": "335961"
    },
    {
      "date": "2023-08-29",
      "open": "17.31",
      "high": "17.955",
      "low": "17.23",
      "close": "17.55",
      "volume": "229495"
    },
    {
      "date": "2023-08-30",
      "open": "17.51",
      "high": "17.61",
      "low": "17.275",
      "close": "17.35",
      "volume": "247798"
    },
    {
      "date": "2023-08-31",
      "open": "17.36",
      "high": "17.61",
      "low": "17.27",
      "close": "17.38",
      "volume": "379498"
    },
    {
      "date": "2023-09-01",
      "open": "17.64",
      "high": "17.64",
      "low": "17.17",
      "close": "17.28",
      "volume": "216138"
    },
    {
      "date": "2023-09-05",
      "open": "17.17",
      "high": "17.96",
      "low": "17.10",
      "close": "17.71",
      "volume": "365798"
    },
    {
      "date": "2023-09-06",
      "open": "17.69",
      "high": "18.23",
      "low": "17.33",
      "close": "18.21",
      "volume": "324489"
    },
    {
      "date": "2023-09-07",
      "open": "18.40",
      "high": "18.40",
      "low": "17.39",
      "close": "17.53",
      "volume": "525205"
    },
    {
      "date": "2023-09-08",
      "open": "17.40",
      "high": "18.27",
      "low": "17.40",
      "close": "18.04",
      "volume": "205194"
    },
    {
      "date": "2023-09-11",
      "open": "18.05",
      "high": "18.49",
      "low": "17.71",
      "close": "17.81",
      "volume": "224446"
    },
    {
      "date": "2023-09-12",
      "open": "17.73",
      "high": "17.98",
      "low": "17.45",
      "close": "17.79",
      "volume": "223068"
    },
    {
      "date": "2023-09-13",
      "open": "17.76",
      "high": "17.98",
      "low": "17.32",
      "close": "17.95",
      "volume": "221596"
    },
    {
      "date": "2023-09-14",
      "open": "18.15",
      "high": "19.45",
      "low": "18.15",
      "close": "19.41",
      "volume": "449333"
    },
    {
      "date": "2023-09-15",
      "open": "19.47",
      "high": "19.92",
      "low": "18.75",
      "close": "18.78",
      "volume": "616582"
    },
    {
      "date": "2023-09-18",
      "open": "18.76",
      "high": "18.76",
      "low": "18.22",
      "close": "18.34",
      "volume": "319545"
    },
    {
      "date": "2023-09-19",
      "open": "18.29",
      "high": "19.3208",
      "low": "18.29",
      "close": "18.66",
      "volume": "268272"
    },
    {
      "date": "2023-09-20",
      "open": "18.78",
      "high": "19.1388",
      "low": "18.43",
      "close": "18.45",
      "volume": "118407"
    },
    {
      "date": "2023-09-21",
      "open": "18.26",
      "high": "18.34",
      "low": "17.71",
      "close": "18.11",
      "volume": "255585"
    },
    {
      "date": "2023-09-22",
      "open": "18.04",
      "high": "18.37",
      "low": "17.82",
      "close": "17.88",
      "volume": "153507"
    },
    {
      "date": "2023-09-25",
      "open": "17.79",
      "high": "17.80",
      "low": "17.425",
      "close": "17.66",
      "volume": "137335"
    },
    {
      "date": "2023-09-26",
      "open": "17.53",
      "high": "17.5827",
      "low": "16.46",
      "close": "16.46",
      "volume": "177876"
    },
    {
      "date": "2023-09-27",
      "open": "16.61",
      "high": "16.71",
      "low": "16.15",
      "close": "16.46",
      "volume": "197860"
    },
    {
      "date": "2023-09-28",
      "open": "16.47",
      "high": "16.97",
      "low": "16.30",
      "close": "16.94",
      "volume": "134791"
    },
    {
      "date": "2023-09-29",
      "open": "17.01",
      "high": "17.32",
      "low": "16.72",
      "close": "16.75",
      "volume": "144693"
    },
    {
      "date": "2023-10-02",
      "open": "16.75",
      "high": "16.87",
      "low": "15.99",
      "close": "16.06",
      "volume": "106894"
    },
    {
      "date": "2023-10-03",
      "open": "15.90",
      "high": "15.90",
      "low": "14.51",
      "close": "14.73",
      "volume": "381278"
    },
    {
      "date": "2023-10-04",
      "open": "14.79",
      "high": "14.835",
      "low": "14.15",
      "close": "14.30",
      "volume": "516413"
    },
    {
      "date": "2023-10-05",
      "open": "14.32",
      "high": "15.03",
      "low": "14.03",
      "close": "14.87",
      "volume": "240983"
    },
    {
      "date": "2023-10-06",
      "open": "14.71",
      "high": "14.76",
      "low": "14.29",
      "close": "14.35",
      "volume": "236664"
    },
    {
      "date": "2023-10-09",
      "open": "14.28",
      "high": "15.01",
      "low": "13.95",
      "close": "14.59",
      "volume": "473805"
    },
    {
      "date": "2023-10-10",
      "open": "14.67",
      "high": "15.20",
      "low": "14.62",
      "close": "14.68",
      "volume": "394816"
    },
    {
      "date": "2023-10-11",
      "open": "14.63",
      "high": "14.93",
      "low": "14.40",
      "close": "14.50",
      "volume": "315518"
    },
    {
      "date": "2023-10-12",
      "open": "14.66",
      "high": "14.9562",
      "low": "14.25",
      "close": "14.62",
      "volume": "343175"
    },
    {
      "date": "2023-10-13",
      "open": "14.65",
      "high": "14.95",
      "low": "14.29",
      "close": "14.51",
      "volume": "434820"
    },
    {
      "date": "2023-10-16",
      "open": "14.43",
      "high": "14.77",
      "low": "14.21",
      "close": "14.22",
      "volume": "482839"
    },
    {
      "date": "2023-10-17",
      "open": "14.08",
      "high": "14.46",
      "low": "13.98",
      "close": "14.31",
      "volume": "479875"
    },
    {
      "date": "2023-10-18",
      "open": "14.17",
      "high": "14.72",
      "low": "13.98",
      "close": "14.39",
      "volume": "387179"
    },
    {
      "date": "2023-10-19",
      "open": "14.48",
      "high": "14.65",
      "low": "13.98",
      "close": "14.07",
      "volume": "515666"
    },
    {
      "date": "2023-10-20",
      "open": "14.06",
      "high": "14.51",
      "low": "13.98",
      "close": "14.13",
      "volume": "561395"
    },
    {
      "date": "2023-10-23",
      "open": "14.10",
      "high": "14.46",
      "low": "13.635",
      "close": "13.69",
      "volume": "468949"
    },
    {
      "date": "2023-10-24",
      "open": "13.78",
      "high": "14.31",
      "low": "13.78",
      "close": "13.96",
      "volume": "523254"
    },
    {
      "date": "2023-10-25",
      "open": "13.95",
      "high": "14.06",
      "low": "13.62",
      "close": "13.62",
      "volume": "349191"
    },
    {
      "date": "2023-10-26",
      "open": "13.56",
      "high": "14.05",
      "low": "13.55",
      "close": "13.75",
      "volume": "393424"
    },
    {
      "date": "2023-10-27",
      "open": "13.83",
      "high": "13.83",
      "low": "13.21",
      "close": "13.27",
      "volume": "377696"
    },
    {
      "date": "2023-10-30",
      "open": "13.45",
      "high": "13.80",
      "low": "13.42",
      "close": "13.61",
      "volume": "541350"
    },
    {
      "date": "2023-10-31",
      "open": "13.61",
      "high": "13.93",
      "low": "13.57",
      "close": "13.86",
      "volume": "298237"
    },
    {
      "date": "2023-11-01",
      "open": "13.88",
      "high": "14.04",
      "low": "13.63",
      "close": "13.88",
      "volume": "396856"
    },
    {
      "date": "2023-11-02",
      "open": "14.09",
      "high": "14.87",
      "low": "14.09",
      "close": "14.81",
      "volume": "497408"
    },
    {
      "date": "2023-11-03",
      "open": "15.05",
      "high": "15.76",
      "low": "14.95",
      "close": "15.44",
      "volume": "740711"
    },
    {
      "date": "2023-11-06",
      "open": "13.12",
      "high": "13.70",
      "low": "10.40",
      "close": "10.61",
      "volume": "3294724"
    },
    {
      "date": "2023-11-07",
      "open": "10.28",
      "high": "11.1646",
      "low": "9.81",
      "close": "10.615",
      "volume": "3848510"
    },
    {
      "date": "2023-11-08",
      "open": "10.63",
      "high": "10.91",
      "low": "10.16",
      "close": "10.65",
      "volume": "3654423"
    },
    {
      "date": "2023-11-09",
      "open": "10.74",
      "high": "10.75",
      "low": "9.71",
      "close": "10.09",
      "volume": "2250058"
    },
    {
      "date": "2023-11-10",
      "open": "10.18",
      "high": "10.32",
      "low": "9.71",
      "close": "9.98",
      "volume": "1388872"
    },
    {
      "date": "2023-11-13",
      "open": "10.00",
      "high": "10.25",
      "low": "9.64",
      "close": "9.74",
      "volume": "1065003"
    },
    {
      "date": "2023-11-14",
      "open": "10.12",
      "high": "10.56",
      "low": "9.84",
      "close": "10.17",
      "volume": "1328509"
    },
    {
      "date": "2023-11-15",
      "open": "10.20",
      "high": "10.58",
      "low": "10.00",
      "close": "10.01",
      "volume": "1440919"
    },
    {
      "date": "2023-11-16",
      "open": "10.04",
      "high": "10.11",
      "low": "9.53",
      "close": "9.68",
      "volume": "1452392"
    },
    {
      "date": "2023-11-17",
      "open": "9.88",
      "high": "10.46",
      "low": "9.535",
      "close": "10.43",
      "volume": "1745876"
    },
    {
      "date": "2023-11-20",
      "open": "10.43",
      "high": "10.64",
      "low": "10.15",
      "close": "10.61",
      "volume": "915070"
    },
    {
      "date": "2023-11-21",
      "open": "10.52",
      "high": "10.85",
      "low": "10.33",
      "close": "10.56",
      "volume": "746597"
    },
    {
      "date": "2023-11-22",
      "open": "10.65",
      "high": "10.81",
      "low": "10.50",
      "close": "10.58",
      "volume": "720766"
    },
    {
      "date": "2023-11-24",
      "open": "10.58",
      "high": "10.70",
      "low": "10.47",
      "close": "10.61",
      "volume": "201319"
    },
    {
      "date": "2023-11-27",
      "open": "10.55",
      "high": "10.81",
      "low": "10.43",
      "close": "10.74",
      "volume": "730921"
    },
    {
      "date": "2023-11-28",
      "open": "10.67",
      "high": "10.67",
      "low": "10.18",
      "close": "10.25",
      "volume": "678654"
    },
    {
      "date": "2023-11-29",
      "open": "10.40",
      "high": "10.8022",
      "low": "10.38",
      "close": "10.63",
      "volume": "1721461"
    },
    {
      "date": "2023-11-30",
      "open": "10.53",
      "high": "10.64",
      "low": "10.21",
      "close": "10.47",
      "volume": "993881"
    },
    {
      "date": "2023-12-01",
      "open": "10.61",
      "high": "11.27",
      "low": "10.26",
      "close": "11.26",
      "volume": "1497978"
    },
    {
      "date": "2023-12-04",
      "open": "11.16",
      "high": "11.60",
      "low": "11.12",
      "close": "11.28",
      "volume": "1101028"
    },
    {
      "date": "2023-12-05",
      "open": "11.19",
      "high": "11.195",
      "low": "10.91",
      "close": "11.03",
      "volume": "786838"
    },
    {
      "date": "2023-12-06",
      "open": "11.21",
      "high": "11.66",
      "low": "11.12",
      "close": "11.40",
      "volume": "1688185"
    },
    {
      "date": "2023-12-07",
      "open": "11.40",
      "high": "12.49",
      "low": "11.32",
      "close": "12.45",
      "volume": "1435601"
    },
    {
      "date": "2023-12-08",
      "open": "12.42",
      "high": "13.16",
      "low": "12.35",
      "close": "13.04",
      "volume": "1376489"
    },
    {
      "date": "2023-12-11",
      "open": "13.00",
      "high": "13.23",
      "low": "12.31",
      "close": "12.69",
      "volume": "1002809"
    },
    {
      "date": "2023-12-12",
      "open": "12.70",
      "high": "12.70",
      "low": "12.09",
      "close": "12.23",
      "volume": "693031"
    },
    {
      "date": "2023-12-13",
      "open": "12.29",
      "high": "12.76",
      "low": "11.71",
      "close": "12.74",
      "volume": "770985"
    },
    {
      "date": "2023-12-14",
      "open": "13.07",
      "high": "14.04",
      "low": "13.07",
      "close": "13.71",
      "volume": "975440"
    },
    {
      "date": "2023-12-15",
      "open": "13.83",
      "high": "14.09",
      "low": "13.045",
      "close": "13.31",
      "volume": "1557800"
    },
    {
      "date": "2023-12-18",
      "open": "13.40",
      "high": "13.74",
      "low": "13.05",
      "close": "13.31",
      "volume": "555745"
    },
    {
      "date": "2023-12-19",
      "open": "13.50",
      "high": "14.02",
      "low": "13.45",
      "close": "13.96",
      "volume": "566397"
    },
    {
      "date": "2023-12-20",
      "open": "13.89",
      "high": "14.20",
      "low": "13.41",
      "close": "13.67",
      "volume": "605248"
    },
    {
      "date": "2023-12-21",
      "open": "13.85",
      "high": "14.07",
      "low": "13.66",
      "close": "14.06",
      "volume": "473741"
    },
    {
      "date": "2023-12-22",
      "open": "14.32",
      "high": "14.32",
      "low": "13.9287",
      "close": "14.25",
      "volume": "588713"
    },
    {
      "date": "2023-12-26",
      "open": "14.30",
      "high": "14.91",
      "low": "14.30",
      "close": "14.76",
      "volume": "712008"
    },
    {
      "date": "2023-12-27",
      "open": "14.80",
      "high": "15.65",
      "low": "14.73",
      "close": "15.08",
      "volume": "2042047"
    },
    {
      "date": "2023-12-28",
      "open": "15.12",
      "high": "16.40",
      "low": "14.9001",
      "close": "16.08",
      "volume": "2761644"
    },
    {
      "date": "2023-12-29",
      "open": "16.00",
      "high": "16.9599",
      "low": "15.88",
      "close": "16.57",
      "volume": "17427710"
    },
    {
      "date": "2024-01-02",
      "open": "16.16",
      "high": "16.83",
      "low": "15.65",
      "close": "15.71",
      "volume": "8542354"
    },
    {
      "date": "2024-01-03",
      "open": "15.53",
      "high": "15.83",
      "low": "14.0703",
      "close": "14.32",
      "volume": "6829484"
    },
    {
      "date": "2024-01-04",
      "open": "14.40",
      "high": "14.44",
      "low": "12.57",
      "close": "13.50",
      "volume": "5324976"
    },
    {
      "date": "2024-01-05",
      "open": "13.37",
      "high": "13.87",
      "low": "12.57",
      "close": "12.64",
      "volume": "3567812"
    },
    {
      "date": "2024-01-08",
      "open": "12.64",
      "high": "13.12",
      "low": "12.49",
      "close": "12.77",
      "volume": "2669806"
    },
    {
      "date": "2024-01-09",
      "open": "12.25",
      "high": "12.78",
      "low": "11.90",
      "close": "12.66",
      "volume": "2686630"
    },
    {
      "date": "2024-01-10",
      "open": "12.85",
      "high": "17.90",
      "low": "12.85",
      "close": "16.65",
      "volume": "18133770"
    },
    {
      "date": "2024-01-11",
      "open": "16.40",
      "high": "16.8262",
      "low": "15.8601",
      "close": "16.08",
      "volume": "5922792"
    },
    {
      "date": "2024-01-12",
      "open": "16.02",
      "high": "16.53",
      "low": "15.77",
      "close": "16.06",
      "volume": "6291934"
    },
    {
      "date": "2024-01-16",
      "open": "16.10",
      "high": "18.20",
      "low": "16.01",
      "close": "17.45",
      "volume": "5962055"
    },
    {
      "date": "2024-01-17",
      "open": "16.89",
      "high": "17.70",
      "low": "16.88",
      "close": "17.50",
      "volume": "4096609"
    },
    {
      "date": "2024-01-18",
      "open": "17.62",
      "high": "17.64",
      "low": "16.54",
      "close": "17.22",
      "volume": "2715464"
    },
    {
      "date": "2024-01-19",
      "open": "17.22",
      "high": "17.23",
      "low": "15.30",
      "close": "15.38",
      "volume": "4667343"
    },
    {
      "date": "2024-01-22",
      "open": "15.46",
      "high": "15.475",
      "low": "14.12",
      "close": "14.57",
      "volume": "2811000"
    },
    {
      "date": "2024-01-23",
      "open": "14.78",
      "high": "15.365",
      "low": "14.345",
      "close": "15.11",
      "volume": "3057245"
    },
    {
      "date": "2024-01-24",
      "open": "15.25",
      "high": "15.26",
      "low": "14.165",
      "close": "14.72",
      "volume": "4157594"
    },
    {
      "date": "2024-01-25",
      "open": "14.72",
      "high": "14.865",
      "low": "13.96",
      "close": "13.97",
      "volume": "1567940"
    },
    {
      "date": "2024-01-26",
      "open": "14.01",
      "high": "14.2851",
      "low": "13.74",
      "close": "13.85",
      "volume": "1328730"
    },
    {
      "date": "2024-01-29",
      "open": "13.69",
      "high": "13.86",
      "low": "13.48",
      "close": "13.80",
      "volume": "1366398"
    },
    {
      "date": "2024-01-30",
      "open": "13.81",
      "high": "13.81",
      "low": "13.30",
      "close": "13.65",
      "volume": "1409931"
    },
    {
      "date": "2024-01-31",
      "open": "13.51",
      "high": "14.00",
      "low": "13.345",
      "close": "13.39",
      "volume": "1315545"
    },
    {
      "date": "2024-02-01",
      "open": "13.46",
      "high": "13.77",
      "low": "13.25",
      "close": "13.45",
      "volume": "1067927"
    },
    {
      "date": "2024-02-02",
      "open": "13.19",
      "high": "13.64",
      "low": "12.99",
      "close": "13.41",
      "volume": "874921"
    },
    {
      "date": "2024-02-05",
      "open": "13.18",
      "high": "13.20",
      "low": "12.66",
      "close": "13.11",
      "volume": "1123167"
    },
    {
      "date": "2024-02-06",
      "open": "13.07",
      "high": "13.46",
      "low": "13.06",
      "close": "13.30",
      "volume": "742561"
    },
    {
      "date": "2024-02-07",
      "open": "13.41",
      "high": "13.62",
      "low": "13.10",
      "close": "13.25",
      "volume": "1252739"
    },
    {
      "date": "2024-02-08",
      "open": "13.05",
      "high": "13.57",
      "low": "13.05",
      "close": "13.51",
      "volume": "971440"
    },
    {
      "date": "2024-02-09",
      "open": "13.32",
      "high": "14.21",
      "low": "13.22",
      "close": "13.52",
      "volume": "1340438"
    },
    {
      "date": "2024-02-12",
      "open": "13.61",
      "high": "13.76",
      "low": "12.98",
      "close": "13.00",
      "volume": "1376337"
    },
    {
      "date": "2024-02-13",
      "open": "12.55",
      "high": "13.10",
      "low": "12.26",
      "close": "12.55",
      "volume": "2238884"
    },
    {
      "date": "2024-02-14",
      "open": "12.79",
      "high": "12.9699",
      "low": "12.54",
      "close": "12.66",
      "volume": "1676629"
    },
    {
      "date": "2024-02-15",
      "open": "12.70",
      "high": "12.95",
      "low": "12.3707",
      "close": "12.77",
      "volume": "1391348"
    },
    {
      "date": "2024-02-16",
      "open": "12.67",
      "high": "13.85",
      "low": "12.40",
      "close": "13.77",
      "volume": "2184549"
    },
    {
      "date": "2024-02-20",
      "open": "13.33",
      "high": "14.05",
      "low": "13.33",
      "close": "13.78",
      "volume": "2161149"
    },
    {
      "date": "2024-02-21",
      "open": "13.80",
      "high": "13.80",
      "low": "13.33",
      "close": "13.51",
      "volume": "1898297"
    },
    {
      "date": "2024-02-22",
      "open": "13.14",
      "high": "13.53",
      "low": "12.90",
      "close": "13.32",
      "volume": "1358747"
    },
    {
      "date": "2024-02-23",
      "open": "13.25",
      "high": "13.41",
      "low": "12.535",
      "close": "12.67",
      "volume": "1543531"
    },
    {
      "date": "2024-02-26",
      "open": "12.52",
      "high": "12.97",
      "low": "12.06",
      "close": "12.14",
      "volume": "2300275"
    },
    {
      "date": "2024-02-27",
      "open": "12.22",
      "high": "13.175",
      "low": "12.22",
      "close": "13.06",
      "volume": "2291365"
    },
    {
      "date": "2024-02-28",
      "open": "12.92",
      "high": "13.26",
      "low": "12.70",
      "close": "13.23",
      "volume": "1290960"
    },
    {
      "date": "2024-02-29",
      "open": "13.45",
      "high": "13.63",
      "low": "13.00",
      "close": "13.11",
      "volume": "1954218"
    },
    {
      "date": "2024-03-01",
      "open": "11.93",
      "high": "13.70",
      "low": "11.8301",
      "close": "13.22",
      "volume": "4170931"
    },
    {
      "date": "2024-03-04",
      "open": "12.87",
      "high": "13.17",
      "low": "12.6301",
      "close": "13.05",
      "volume": "2680115"
    },
    {
      "date": "2024-03-05",
      "open": "13.00",
      "high": "13.89",
      "low": "12.81",
      "close": "13.00",
      "volume": "2238227"
    },
    {
      "date": "2024-03-06",
      "open": "13.09",
      "high": "13.61",
      "low": "13.02",
      "close": "13.56",
      "volume": "1650881"
    },
    {
      "date": "2024-03-07",
      "open": "13.54",
      "high": "13.95",
      "low": "13.40",
      "close": "13.92",
      "volume": "1427333"
    },
    {
      "date": "2024-03-08",
      "open": "13.95",
      "high": "14.00",
      "low": "13.21",
      "close": "13.78",
      "volume": "2101738"
    },
    {
      "date": "2024-03-11",
      "open": "13.94",
      "high": "15.42",
      "low": "13.9139",
      "close": "15.25",
      "volume": "2513963"
    },
    {
      "date": "2024-03-12",
      "open": "15.03",
      "high": "15.43",
      "low": "14.58",
      "close": "15.24",
      "volume": "1517031"
    },
    {
      "date": "2024-03-13",
      "open": "15.49",
      "high": "15.64",
      "low": "15.20",
      "close": "15.46",
      "volume": "1326145"
    },
    {
      "date": "2024-03-14",
      "open": "15.31",
      "high": "15.40",
      "low": "13.87",
      "close": "14.13",
      "volume": "2481670"
    },
    {
      "date": "2024-03-15",
      "open": "14.11",
      "high": "14.25",
      "low": "13.44",
      "close": "13.57",
      "volume": "4577846"
    },
    {
      "date": "2024-03-18",
      "open": "13.68",
      "high": "13.68",
      "low": "12.66",
      "close": "12.70",
      "volume": "1798149"
    },
    {
      "date": "2024-03-19",
      "open": "12.60",
      "high": "12.97",
      "low": "12.45",
      "close": "12.73",
      "volume": "1937888"
    },
    {
      "date": "2024-03-20",
      "open": "12.69",
      "high": "13.89",
      "low": "12.36",
      "close": "13.84",
      "volume": "2150413"
    },
    {
      "date": "2024-03-21",
      "open": "13.97",
      "high": "14.27",
      "low": "13.52",
      "close": "14.14",
      "volume": "1072746"
    },
    {
      "date": "2024-03-22",
      "open": "14.16",
      "high": "14.21",
      "low": "13.48",
      "close": "13.83",
      "volume": "859065"
    },
    {
      "date": "2024-03-25",
      "open": "13.72",
      "high": "13.99",
      "low": "13.55",
      "close": "13.65",
      "volume": "858216"
    },
    {
      "date": "2024-03-26",
      "open": "13.74",
      "high": "13.7899",
      "low": "12.95",
      "close": "12.95",
      "volume": "1303795"
    },
    {
      "date": "2024-03-27",
      "open": "13.00",
      "high": "14.065",
      "low": "12.74",
      "close": "14.01",
      "volume": "1144522"
    },
    {
      "date": "2024-03-28",
      "open": "14.07",
      "high": "14.46",
      "low": "13.92",
      "close": "14.25",
      "volume": "1347521"
    },
    {
      "date": "2024-04-01",
      "open": "14.25",
      "high": "14.50",
      "low": "13.98",
      "close": "14.04",
      "volume": "1377110"
    },
    {
      "date": "2024-04-02",
      "open": "13.74",
      "high": "13.83",
      "low": "13.00",
      "close": "13.04",
      "volume": "1836490"
    },
    {
      "date": "2024-04-03",
      "open": "12.70",
      "high": "13.68",
      "low": "12.66",
      "close": "13.59",
      "volume": "1657792"
    },
    {
      "date": "2024-04-04",
      "open": "13.89",
      "high": "13.96",
      "low": "13.32",
      "close": "13.51",
      "volume": "1493948"
    },
    {
      "date": "2024-04-05",
      "open": "13.19",
      "high": "13.70",
      "low": "13.19",
      "close": "13.30",
      "volume": "1175864"
    },
    {
      "date": "2024-04-08",
      "open": "13.59",
      "high": "13.81",
      "low": "13.49",
      "close": "13.64",
      "volume": "811617"
    },
    {
      "date": "2024-04-09",
      "open": "13.67",
      "high": "13.91",
      "low": "13.57",
      "close": "13.66",
      "volume": "904121"
    },
    {
      "date": "2024-04-10",
      "open": "13.12",
      "high": "13.515",
      "low": "13.00",
      "close": "13.43",
      "volume": "2018733"
    },
    {
      "date": "2024-04-11",
      "open": "13.45",
      "high": "14.50",
      "low": "13.32",
      "close": "14.45",
      "volume": "1460691"
    },
    {
      "date": "2024-04-12",
      "open": "14.25",
      "high": "14.29",
      "low": "13.88",
      "close": "14.20",
      "volume": "1376121"
    },
    {
      "date": "2024-04-15",
      "open": "14.37",
      "high": "14.5528",
      "low": "13.96",
      "close": "14.17",
      "volume": "1060118"
    },
    {
      "date": "2024-04-16",
      "open": "13.99",
      "high": "14.04",
      "low": "13.49",
      "close": "13.88",
      "volume": "1186263"
    },
    {
      "date": "2024-04-17",
      "open": "13.88",
      "high": "14.445",
      "low": "13.88",
      "close": "14.01",
      "volume": "1128959"
    },
    {
      "date": "2024-04-18",
      "open": "14.02",
      "high": "14.67",
      "low": "14.02",
      "close": "14.56",
      "volume": "1829767"
    },
    {
      "date": "2024-04-19",
      "open": "14.56",
      "high": "14.83",
      "low": "13.52",
      "close": "14.55",
      "volume": "1330351"
    },
    {
      "date": "2024-04-22",
      "open": "14.63",
      "high": "15.27",
      "low": "14.47",
      "close": "15.06",
      "volume": "1262047"
    },
    {
      "date": "2024-04-23",
      "open": "14.90",
      "high": "15.46",
      "low": "14.89",
      "close": "15.30",
      "volume": "1496976"
    },
    {
      "date": "2024-04-24",
      "open": "15.20",
      "high": "15.965",
      "low": "15.06",
      "close": "15.88",
      "volume": "1018886"
    },
    {
      "date": "2024-04-25",
      "open": "15.54",
      "high": "16.11",
      "low": "15.49",
      "close": "16.02",
      "volume": "1608811"
    },
    {
      "date": "2024-04-26",
      "open": "16.07",
      "high": "16.54",
      "low": "15.98",
      "close": "16.00",
      "volume": "1203800"
    },
    {
      "date": "2024-04-29",
      "open": "15.90",
      "high": "16.16",
      "low": "15.43",
      "close": "16.00",
      "volume": "1437986"
    },
    {
      "date": "2024-04-30",
      "open": "15.82",
      "high": "16.06",
      "low": "15.61",
      "close": "15.99",
      "volume": "1127186"
    },
    {
      "date": "2024-05-01",
      "open": "16.03",
      "high": "16.60",
      "low": "15.80",
      "close": "16.12",
      "volume": "1606665"
    },
    {
      "date": "2024-05-02",
      "open": "16.19",
      "high": "17.07",
      "low": "16.00",
      "close": "16.99",
      "volume": "1301857"
    },
    {
      "date": "2024-05-03",
      "open": "17.43",
      "high": "17.74",
      "low": "17.26",
      "close": "17.445",
      "volume": "1744762"
    },
    {
      "date": "2024-05-06",
      "open": "17.43",
      "high": "17.77",
      "low": "17.39",
      "close": "17.56",
      "volume": "1093450"
    },
    {
      "date": "2024-05-07",
      "open": "17.56",
      "high": "17.74",
      "low": "16.98",
      "close": "17.35",
      "volume": "1473841"
    },
    {
      "date": "2024-05-08",
      "open": "15.28",
      "high": "16.18",
      "low": "14.69",
      "close": "15.445",
      "volume": "3861509"
    },
    {
      "date": "2024-05-09",
      "open": "15.42",
      "high": "15.61",
      "low": "14.40",
      "close": "15.61",
      "volume": "2386854"
    },
    {
      "date": "2024-05-10",
      "open": "15.59",
      "high": "15.59",
      "low": "14.81",
      "close": "15.31",
      "volume": "1549628"
    },
    {
      "date": "2024-05-13",
      "open": "15.47",
      "high": "16.01",
      "low": "15.36",
      "close": "15.87",
      "volume": "983832"
    },
    {
      "date": "2024-05-14",
      "open": "16.23",
      "high": "16.81",
      "low": "15.83",
      "close": "16.75",
      "volume": "1361174"
    },
    {
      "date": "2024-05-15",
      "open": "17.00",
      "high": "17.60",
      "low": "16.76",
      "close": "17.45",
      "volume": "1152665"
    },
    {
      "date": "2024-05-16",
      "open": "17.19",
      "high": "17.51",
      "low": "17.11",
      "close": "17.11",
      "volume": "1040694"
    },
    {
      "date": "2024-05-17",
      "open": "17.23",
      "high": "17.59",
      "low": "16.94",
      "close": "17.59",
      "volume": "1100217"
    },
    {
      "date": "2024-05-20",
      "open": "17.56",
      "high": "18.70",
      "low": "17.5203",
      "close": "18.64",
      "volume": "2204069"
    },
    {
      "date": "2024-05-21",
      "open": "18.60",
      "high": "18.70",
      "low": "17.96",
      "close": "18.05",
      "volume": "1175876"
    },
    {
      "date": "2024-05-22",
      "open": "17.80",
      "high": "18.39",
      "low": "17.68",
      "close": "18.25",
      "volume": "983375"
    },
    {
      "date": "2024-05-23",
      "open": "18.26",
      "high": "18.46",
      "low": "17.93",
      "close": "18.19",
      "volume": "1339683"
    },
    {
      "date": "2024-05-24",
      "open": "18.34",
      "high": "18.76",
      "low": "18.04",
      "close": "18.49",
      "volume": "1191598"
    },
    {
      "date": "2024-05-28",
      "open": "18.56",
      "high": "18.76",
      "low": "18.35",
      "close": "18.46",
      "volume": "1199835"
    },
    {
      "date": "2024-05-29",
      "open": "18.35",
      "high": "18.48",
      "low": "17.87",
      "close": "18.10",
      "volume": "1428938"
    },
    {
      "date": "2024-05-30",
      "open": "17.85",
      "high": "18.64",
      "low": "17.66",
      "close": "18.50",
      "volume": "1075037"
    },
    {
      "date": "2024-05-31",
      "open": "18.69",
      "high": "19.48",
      "low": "18.66",
      "close": "19.20",
      "volume": "1882508"
    },
    {
      "date": "2024-06-03",
      "open": "19.44",
      "high": "19.67",
      "low": "19.15",
      "close": "19.19",
      "volume": "1631517"
    },
    {
      "date": "2024-06-04",
      "open": "19.00",
      "high": "19.47",
      "low": "18.74",
      "close": "19.34",
      "volume": "1019816"
    },
    {
      "date": "2024-06-05",
      "open": "19.47",
      "high": "19.99",
      "low": "19.19",
      "close": "19.84",
      "volume": "1244194"
    },
    {
      "date": "2024-06-06",
      "open": "19.62",
      "high": "19.95",
      "low": "19.15",
      "close": "19.30",
      "volume": "965630"
    },
    {
      "date": "2024-06-07",
      "open": "18.92",
      "high": "19.13",
      "low": "18.66",
      "close": "18.81",
      "volume": "926598"
    },
    {
      "date": "2024-06-10",
      "open": "18.55",
      "high": "18.6525",
      "low": "17.35",
      "close": "17.83",
      "volume": "1393777"
    },
    {
      "date": "2024-06-11",
      "open": "17.65",
      "high": "18.185",
      "low": "17.44",
      "close": "17.86",
      "volume": "1363010"
    },
    {
      "date": "2024-06-12",
      "open": "18.53",
      "high": "19.03",
      "low": "18.49",
      "close": "18.68",
      "volume": "962945"
    },
    {
      "date": "2024-06-13",
      "open": "18.53",
      "high": "18.72",
      "low": "18.22",
      "close": "18.22",
      "volume": "701999"
    },
    {
      "date": "2024-06-14",
      "open": "17.90",
      "high": "18.01",
      "low": "17.39",
      "close": "17.44",
      "volume": "901523"
    },
    {
      "date": "2024-06-17",
      "open": "17.30",
      "high": "17.85",
      "low": "16.98",
      "close": "17.57",
      "volume": "874334"
    },
    {
      "date": "2024-06-18",
      "open": "17.51",
      "high": "17.81",
      "low": "16.99",
      "close": "17.04",
      "volume": "1255779"
    },
    {
      "date": "2024-06-20",
      "open": "16.90",
      "high": "17.32",
      "low": "16.82",
      "close": "17.21",
      "volume": "1123936"
    },
    {
      "date": "2024-06-21",
      "open": "17.15",
      "high": "17.34",
      "low": "17.005",
      "close": "17.20",
      "volume": "3701975"
    },
    {
      "date": "2024-06-24",
      "open": "17.36",
      "high": "17.70",
      "low": "17.17",
      "close": "17.54",
      "volume": "895476"
    },
    {
      "date": "2024-06-25",
      "open": "17.47",
      "high": "17.47",
      "low": "17.115",
      "close": "17.16",
      "volume": "655814"
    },
    {
      "date": "2024-06-26",
      "open": "17.00",
      "high": "17.79",
      "low": "16.97",
      "close": "17.58",
      "volume": "1099533"
    },
    {
      "date": "2024-06-27",
      "open": "17.35",
      "high": "17.89",
      "low": "17.25",
      "close": "17.78",
      "volume": "767268"
    },
    {
      "date": "2024-06-28",
      "open": "17.88",
      "high": "18.25",
      "low": "17.55",
      "close": "17.81",
      "volume": "1396779"
    },
    {
      "date": "2024-07-01",
      "open": "17.78",
      "high": "17.87",
      "low": "17.43",
      "close": "17.71",
      "volume": "706859"
    },
    {
      "date": "2024-07-02",
      "open": "17.74",
      "high": "18.295",
      "low": "17.73",
      "close": "18.13",
      "volume": "741870"
    },
    {
      "date": "2024-07-03",
      "open": "18.34",
      "high": "18.53",
      "low": "18.19",
      "close": "18.39",
      "volume": "469177"
    },
    {
      "date": "2024-07-05",
      "open": "18.48",
      "high": "18.86",
      "low": "18.35",
      "close": "18.53",
      "volume": "761431"
    },
    {
      "date": "2024-07-08",
      "open": "18.60",
      "high": "18.8693",
      "low": "18.42",
      "close": "18.55",
      "volume": "846360"
    },
    {
      "date": "2024-07-09",
      "open": "18.52",
      "high": "18.67",
      "low": "17.705",
      "close": "17.75",
      "volume": "939315"
    },
    {
      "date": "2024-07-10",
      "open": "17.84",
      "high": "17.91",
      "low": "17.50",
      "close": "17.84",
      "volume": "570882"
    },
    {
      "date": "2024-07-11",
      "open": "18.27",
      "high": "18.97",
      "low": "17.91",
      "close": "18.94",
      "volume": "1187059"
    },
    {
      "date": "2024-07-12",
      "open": "18.83",
      "high": "19.705",
      "low": "18.83",
      "close": "19.60",
      "volume": "961493"
    },
    {
      "date": "2024-07-15",
      "open": "19.73",
      "high": "20.39",
      "low": "19.55",
      "close": "19.93",
      "volume": "1282996"
    },
    {
      "date": "2024-07-16",
      "open": "20.32",
      "high": "20.49",
      "low": "20.08",
      "close": "20.27",
      "volume": "1019840"
    },
    {
      "date": "2024-07-17",
      "open": "20.02",
      "high": "20.735",
      "low": "19.98",
      "close": "20.33",
      "volume": "1033041"
    },
    {
      "date": "2024-07-18",
      "open": "20.45",
      "high": "20.8625",
      "low": "19.84",
      "close": "19.93",
      "volume": "817905"
    },
    {
      "date": "2024-07-19",
      "open": "19.96",
      "high": "20.085",
      "low": "19.28",
      "close": "19.30",
      "volume": "928141"
    },
    {
      "date": "2024-07-22",
      "open": "19.33",
      "high": "19.67",
      "low": "19.10",
      "close": "19.44",
      "volume": "1121420"
    },
    {
      "date": "2024-07-23",
      "open": "19.41",
      "high": "19.83",
      "low": "19.24",
      "close": "19.80",
      "volume": "1223335"
    },
    {
      "date": "2024-07-24",
      "open": "19.70",
      "high": "20.10",
      "low": "19.30",
      "close": "19.47",
      "volume": "579856"
    },
    {
      "date": "2024-07-25",
      "open": "19.29",
      "high": "20.38",
      "low": "19.29",
      "close": "19.66",
      "volume": "1418734"
    },
    {
      "date": "2024-07-26",
      "open": "20.18",
      "high": "20.65",
      "low": "20.00",
      "close": "20.31",
      "volume": "874319"
    },
    {
      "date": "2024-07-29",
      "open": "20.34",
      "high": "20.545",
      "low": "19.45",
      "close": "19.63",
      "volume": "548991"
    },
    {
      "date": "2024-07-30",
      "open": "19.57",
      "high": "20.02",
      "low": "19.45",
      "close": "19.64",
      "volume": "751380"
    },
    {
      "date": "2024-07-31",
      "open": "19.80",
      "high": "20.53",
      "low": "19.46",
      "close": "20.08",
      "volume": "1019973"
    },
    {
      "date": "2024-08-01",
      "open": "20.19",
      "high": "20.21",
      "low": "19.28",
      "close": "19.95",
      "volume": "859203"
    },
    {
      "date": "2024-08-02",
      "open": "19.29",
      "high": "20.27",
      "low": "19.09",
      "close": "19.50",
      "volume": "914158"
    },
    {
      "date": "2024-08-05",
      "open": "18.14",
      "high": "18.485",
      "low": "17.22",
      "close": "18.08",
      "volume": "2101228"
    },
    {
      "date": "2024-08-06",
      "open": "18.19",
      "high": "19.16",
      "low": "18.16",
      "close": "18.94",
      "volume": "1331546"
    },
    {
      "date": "2024-08-07",
      "open": "19.37",
      "high": "20.01",
      "low": "19.05",
      "close": "19.46",
      "volume": "1328079"
    },
    {
      "date": "2024-08-08",
      "open": "19.40",
      "high": "20.13",
      "low": "19.38",
      "close": "20.08",
      "volume": "1111146"
    },
    {
      "date": "2024-08-09",
      "open": "18.63",
      "high": "19.40",
      "low": "16.70",
      "close": "16.755",
      "volume": "3285155"
    },
    {
      "date": "2024-08-12",
      "open": "16.01",
      "high": "16.13",
      "low": "14.79",
      "close": "15.50",
      "volume": "2787847"
    },
    {
      "date": "2024-08-13",
      "open": "15.47",
      "high": "17.47",
      "low": "15.31",
      "close": "17.455",
      "volume": "2024800"
    },
    {
      "date": "2024-08-14",
      "open": "17.59",
      "high": "17.64",
      "low": "16.79",
      "close": "17.39",
      "volume": "938237"
    },
    {
      "date": "2024-08-15",
      "open": "17.78",
      "high": "18.06",
      "low": "17.68",
      "close": "17.81",
      "volume": "890665"
    },
    {
      "date": "2024-08-16",
      "open": "17.79",
      "high": "18.11",
      "low": "17.52",
      "close": "17.95",
      "volume": "743732"
    },
    {
      "date": "2024-08-19",
      "open": "17.95",
      "high": "18.11",
      "low": "17.51",
      "close": "17.72",
      "volume": "858843"
    },
    {
      "date": "2024-08-20",
      "open": "17.61",
      "high": "18.085",
      "low": "17.45",
      "close": "17.86",
      "volume": "609856"
    },
    {
      "date": "2024-08-21",
      "open": "18.07",
      "high": "18.54",
      "low": "17.74",
      "close": "18.48",
      "volume": "979248"
    },
    {
      "date": "2024-08-22",
      "open": "18.55",
      "high": "18.74",
      "low": "18.23",
      "close": "18.67",
      "volume": "685682"
    },
    {
      "date": "2024-08-23",
      "open": "18.98",
      "high": "19.71",
      "low": "18.81",
      "close": "19.52",
      "volume": "1100250"
    },
    {
      "date": "2024-08-26",
      "open": "19.60",
      "high": "19.97",
      "low": "19.5057",
      "close": "19.88",
      "volume": "909339"
    },
    {
      "date": "2024-08-27",
      "open": "19.87",
      "high": "20.20",
      "low": "19.45",
      "close": "19.57",
      "volume": "1236408"
    },
    {
      "date": "2024-08-28",
      "open": "19.30",
      "high": "19.865",
      "low": "19.04",
      "close": "19.13",
      "volume": "742925"
    },
    {
      "date": "2024-08-29",
      "open": "19.38",
      "high": "19.38",
      "low": "18.36",
      "close": "18.36",
      "volume": "867243"
    },
    {
      "date": "2024-08-30",
      "open": "18.46",
      "high": "18.60",
      "low": "18.125",
      "close": "18.54",
      "volume": "864067"
    },
    {
      "date": "2024-09-03",
      "open": "18.35",
      "high": "18.53",
      "low": "17.73",
      "close": "18.09",
      "volume": "885123"
    },
    {
      "date": "2024-09-04",
      "open": "18.32",
      "high": "18.44",
      "low": "18.00",
      "close": "18.405",
      "volume": "666543"
    },
    {
      "date": "2024-09-05",
      "open": "18.51",
      "high": "22.37",
      "low": "18.49",
      "close": "22.28",
      "volume": "3806416"
    },
    {
      "date": "2024-09-06",
      "open": "22.10",
      "high": "23.049",
      "low": "22.10",
      "close": "22.40",
      "volume": "2980277"
    },
    {
      "date": "2024-09-09",
      "open": "22.34",
      "high": "22.42",
      "low": "21.2408",
      "close": "21.66",
      "volume": "2009465"
    },
    {
      "date": "2024-09-10",
      "open": "21.69",
      "high": "21.775",
      "low": "20.76",
      "close": "21.50",
      "volume": "1562779"
    },
    {
      "date": "2024-09-11",
      "open": "21.50",
      "high": "22.985",
      "low": "21.16",
      "close": "21.89",
      "volume": "1783062"
    },
    {
      "date": "2024-09-12",
      "open": "21.95",
      "high": "22.65",
      "low": "21.8362",
      "close": "22.27",
      "volume": "1022824"
    },
    {
      "date": "2024-09-13",
      "open": "22.77",
      "high": "24.3981",
      "low": "22.345",
      "close": "24.27",
      "volume": "1914739"
    },
    {
      "date": "2024-09-16",
      "open": "25.26",
      "high": "27.05",
      "low": "25.17",
      "close": "26.44",
      "volume": "3169298"
    },
    {
      "date": "2024-09-17",
      "open": "26.43",
      "high": "27.15",
      "low": "25.39",
      "close": "25.91",
      "volume": "1436561"
    },
    {
      "date": "2024-09-18",
      "open": "26.12",
      "high": "26.58",
      "low": "25.19",
      "close": "25.71",
      "volume": "1327916"
    },
    {
      "date": "2024-09-19",
      "open": "26.42",
      "high": "26.46",
      "low": "25.635",
      "close": "25.91",
      "volume": "1092325"
    },
    {
      "date": "2024-09-20",
      "open": "25.73",
      "high": "27.09",
      "low": "25.63",
      "close": "26.04",
      "volume": "3604188"
    },
    {
      "date": "2024-09-23",
      "open": "27.00",
      "high": "27.00",
      "low": "25.33",
      "close": "26.17",
      "volume": "1969929"
    },
    {
      "date": "2024-09-24",
      "open": "26.21",
      "high": "26.65",
      "low": "24.664",
      "close": "25.33",
      "volume": "1408161"
    },
    {
      "date": "2024-09-25",
      "open": "25.25",
      "high": "26.44",
      "low": "25.08",
      "close": "25.70",
      "volume": "1135315"
    },
    {
      "date": "2024-09-26",
      "open": "25.95",
      "high": "26.01",
      "low": "25.46",
      "close": "25.76",
      "volume": "676424"
    },
    {
      "date": "2024-09-27",
      "open": "27.00",
      "high": "30.0772",
      "low": "26.78",
      "close": "28.04",
      "volume": "3401558"
    },
    {
      "date": "2024-09-30",
      "open": "27.87",
      "high": "28.00",
      "low": "22.43",
      "close": "24.82",
      "volume": "7182119"
    },
    {
      "date": "2024-10-01",
      "open": "24.16",
      "high": "24.46",
      "low": "22.90",
      "close": "24.09",
      "volume": "3921685"
    },
    {
      "date": "2024-10-02",
      "open": "24.00",
      "high": "24.85",
      "low": "23.85",
      "close": "24.36",
      "volume": "2118659"
    },
    {
      "date": "2024-10-03",
      "open": "24.09",
      "high": "24.27",
      "low": "23.50",
      "close": "23.67",
      "volume": "2111503"
    },
    {
      "date": "2024-10-04",
      "open": "23.72",
      "high": "23.86",
      "low": "23.00",
      "close": "23.29",
      "volume": "1553723"
    },
    {
      "date": "2024-10-07",
      "open": "23.22",
      "high": "24.08",
      "low": "23.01",
      "close": "24.01",
      "volume": "1883161"
    },
    {
      "date": "2024-10-08",
      "open": "24.19",
      "high": "25.82",
      "low": "24.04",
      "close": "25.39",
      "volume": "2116236"
    },
    {
      "date": "2024-10-09",
      "open": "25.39",
      "high": "26.35",
      "low": "25.105",
      "close": "26.17",
      "volume": "1812143"
    },
    {
      "date": "2024-10-10",
      "open": "26.06",
      "high": "26.30",
      "low": "25.13",
      "close": "25.48",
      "volume": "1729417"
    },
    {
      "date": "2024-10-11",
      "open": "25.49",
      "high": "26.01",
      "low": "24.41",
      "close": "24.95",
      "volume": "2110846"
    },
    {
      "date": "2024-10-14",
      "open": "24.97",
      "high": "25.57",
      "low": "24.61",
      "close": "25.16",
      "volume": "880773"
    },
    {
      "date": "2024-10-15",
      "open": "25.28",
      "high": "26.01",
      "low": "24.95",
      "close": "25.79",
      "volume": "1687678"
    },
    {
      "date": "2024-10-16",
      "open": "25.84",
      "high": "26.50",
      "low": "25.55",
      "close": "25.71",
      "volume": "1549449"
    },
    {
      "date": "2024-10-17",
      "open": "25.55",
      "high": "26.05",
      "low": "25.40",
      "close": "25.54",
      "volume": "1418150"
    },
    {
      "date": "2024-10-18",
      "open": "25.56",
      "high": "26.02",
      "low": "25.30",
      "close": "25.38",
      "volume": "1177274"
    },
    {
      "date": "2024-10-21",
      "open": "25.27",
      "high": "25.62",
      "low": "24.461",
      "close": "24.61",
      "volume": "1341302"
    },
    {
      "date": "2024-10-22",
      "open": "24.62",
      "high": "24.935",
      "low": "24.30",
      "close": "24.88",
      "volume": "718904"
    },
    {
      "date": "2024-10-23",
      "open": "24.86",
      "high": "25.37",
      "low": "24.695",
      "close": "25.12",
      "volume": "1027462"
    },
    {
      "date": "2024-10-24",
      "open": "25.34",
      "high": "25.68",
      "low": "24.83",
      "close": "24.95",
      "volume": "790460"
    },
    {
      "date": "2024-10-25",
      "open": "24.96",
      "high": "25.49",
      "low": "24.91",
      "close": "25.13",
      "volume": "887125"
    },
    {
      "date": "2024-10-28",
      "open": "25.55",
      "high": "25.92",
      "low": "25.26",
      "close": "25.28",
      "volume": "994248"
    },
    {
      "date": "2024-10-29",
      "open": "24.85",
      "high": "25.37",
      "low": "24.69",
      "close": "25.22",
      "volume": "1213368"
    },
    {
      "date": "2024-10-30",
      "open": "25.12",
      "high": "25.73",
      "low": "25.05",
      "close": "25.18",
      "volume": "745162"
    },
    {
      "date": "2024-10-31",
      "open": "25.39",
      "high": "25.43",
      "low": "24.61",
      "close": "25.06",
      "volume": "1249255"
    },
    {
      "date": "2024-11-01",
      "open": "25.25",
      "high": "25.91",
      "low": "24.525",
      "close": "24.68",
      "volume": "1292415"
    },
    {
      "date": "2024-11-04",
      "open": "25.08",
      "high": "25.29",
      "low": "24.08",
      "close": "24.27",
      "volume": "1004564"
    },
    {
      "date": "2024-11-05",
      "open": "24.23",
      "high": "25.02",
      "low": "24.145",
      "close": "24.61",
      "volume": "936415"
    },
    {
      "date": "2024-11-06",
      "open": "25.895",
      "high": "27.29",
      "low": "25.44",
      "close": "27.17",
      "volume": "2536762"
    },
    {
      "date": "2024-11-07",
      "open": "27.31",
      "high": "27.32",
      "low": "26.02",
      "close": "26.07",
      "volume": "1506255"
    },
    {
      "date": "2024-11-08",
      "open": "26.08",
      "high": "26.215",
      "low": "25.45",
      "close": "25.81",
      "volume": "1258856"
    },
    {
      "date": "2024-11-11",
      "open": "26.02",
      "high": "26.505",
      "low": "25.915",
      "close": "26.13",
      "volume": "1715782"
    },
    {
      "date": "2024-11-12",
      "open": "25.55",
      "high": "25.60",
      "low": "21.90",
      "close": "22.76",
      "volume": "4817959"
    },
    {
      "date": "2024-11-13",
      "open": "22.685",
      "high": "23.03",
      "low": "21.4493",
      "close": "21.52",
      "volume": "3369104"
    },
    {
      "date": "2024-11-14",
      "open": "21.03",
      "high": "22.68",
      "low": "21.03",
      "close": "21.99",
      "volume": "3762283"
    },
    {
      "date": "2024-11-15",
      "open": "23.27",
      "high": "23.58",
      "low": "22.41",
      "close": "22.79",
      "volume": "2995015"
    },
    {
      "date": "2024-11-18",
      "open": "22.91",
      "high": "24.08",
      "low": "22.55",
      "close": "23.68",
      "volume": "2112759"
    },
    {
      "date": "2024-11-19",
      "open": "23.55",
      "high": "24.56",
      "low": "22.907",
      "close": "24.23",
      "volume": "2948396"
    },
    {
      "date": "2024-11-20",
      "open": "24.11",
      "high": "24.315",
      "low": "22.99",
      "close": "23.43",
      "volume": "1681326"
    },
    {
      "date": "2024-11-21",
      "open": "23.35",
      "high": "24.415",
      "low": "23.1988",
      "close": "23.57",
      "volume": "1323970"
    },
    {
      "date": "2024-11-22",
      "open": "22.00",
      "high": "23.28",
      "low": "20.91",
      "close": "22.90",
      "volume": "2701956"
    },
    {
      "date": "2024-11-25",
      "open": "23.11",
      "high": "24.41",
      "low": "23.09",
      "close": "24.41",
      "volume": "3597664"
    },
    {
      "date": "2024-11-26",
      "open": "24.06",
      "high": "25.31",
      "low": "23.845",
      "close": "24.87",
      "volume": "1811389"
    },
    {
      "date": "2024-11-27",
      "open": "25.26",
      "high": "25.60",
      "low": "24.71",
      "close": "25.03",
      "volume": "1402574"
    },
    {
      "date": "2024-11-29",
      "open": "25.03",
      "high": "25.58",
      "low": "24.82",
      "close": "25.29",
      "volume": "636427"
    },
    {
      "date": "2024-12-02",
      "open": "25.29",
      "high": "25.80",
      "low": "25.00",
      "close": "25.20",
      "volume": "1013659"
    },
    {
      "date": "2024-12-03",
      "open": "25.18",
      "high": "25.19",
      "low": "24.23",
      "close": "24.55",
      "volume": "1594156"
    },
    {
      "date": "2024-12-04",
      "open": "24.31",
      "high": "24.72",
      "low": "23.82",
      "close": "24.00",
      "volume": "1169095"
    },
    {
      "date": "2024-12-05",
      "open": "23.64",
      "high": "24.26",
      "low": "23.64",
      "close": "23.935",
      "volume": "930121"
    },
    {
      "date": "2024-12-06",
      "open": "24.13",
      "high": "24.195",
      "low": "23.72",
      "close": "24.00",
      "volume": "1038002"
    },
    {
      "date": "2024-12-09",
      "open": "24.08",
      "high": "24.675",
      "low": "23.62",
      "close": "23.73",
      "volume": "2005141"
    },
    {
      "date": "2024-12-10",
      "open": "23.75",
      "high": "24.085",
      "low": "23.145",
      "close": "23.30",
      "volume": "846366"
    },
    {
      "date": "2024-12-11",
      "open": "23.56",
      "high": "23.76",
      "low": "22.91",
      "close": "23.44",
      "volume": "988875"
    },
    {
      "date": "2024-12-12",
      "open": "23.48",
      "high": "24.21",
      "low": "23.255",
      "close": "23.43",
      "volume": "1258151"
    },
    {
      "date": "2024-12-13",
      "open": "23.42",
      "high": "23.77",
      "low": "23.20",
      "close": "23.34",
      "volume": "1358237"
    },
    {
      "date": "2024-12-16",
      "open": "23.00",
      "high": "24.23",
      "low": "22.825",
      "close": "23.74",
      "volume": "1551468"
    },
    {
      "date": "2024-12-17",
      "open": "23.60",
      "high": "23.89",
      "low": "22.94",
      "close": "23.035",
      "volume": "1642706"
    },
    {
      "date": "2024-12-18",
      "open": "23.05",
      "high": "23.63",
      "low": "22.22",
      "close": "22.25",
      "volume": "2781386"
    },
    {
      "date": "2024-12-19",
      "open": "22.31",
      "high": "22.88",
      "low": "22.1111",
      "close": "22.61",
      "volume": "1015864"
    },
    {
      "date": "2024-12-20",
      "open": "22.37",
      "high": "23.135",
      "low": "22.32",
      "close": "22.75",
      "volume": "4878865"
    },
    {
      "date": "2024-12-23",
      "open": "22.47",
      "high": "22.83",
      "low": "22.05",
      "close": "22.69",
      "volume": "1041860"
    },
    {
      "date": "2024-12-24",
      "open": "22.845",
      "high": "23.18",
      "low": "22.38",
      "close": "23.02",
      "volume": "376199"
    },
    {
      "date": "2024-12-26",
      "open": "22.75",
      "high": "23.16",
      "low": "22.55",
      "close": "23.07",
      "volume": "517626"
    },
    {
      "date": "2024-12-27",
      "open": "22.95",
      "high": "23.04",
      "low": "22.41",
      "close": "22.57",
      "volume": "728410"
    },
    {
      "date": "2024-12-30",
      "open": "22.45",
      "high": "23.11",
      "low": "22.06",
      "close": "23.01",
      "volume": "1299202"
    },
    {
      "date": "2024-12-31",
      "open": "22.51",
      "high": "23.31",
      "low": "22.45",
      "close": "22.90",
      "volume": "892116"
    },
    {
      "date": "2025-01-02",
      "open": "23.14",
      "high": "23.16",
      "low": "22.23",
      "close": "22.75",
      "volume": "1088088"
    },
    {
      "date": "2025-01-03",
      "open": "23.07",
      "high": "23.195",
      "low": "22.72",
      "close": "23.11",
      "volume": "668326"
    },
    {
      "date": "2025-01-06",
      "open": "23.17",
      "high": "23.685",
      "low": "23.01",
      "close": "23.33",
      "volume": "965181"
    },
    {
      "date": "2025-01-07",
      "open": "23.34",
      "high": "23.44",
      "low": "22.49",
      "close": "22.73",
      "volume": "3167593"
    },
    {
      "date": "2025-01-08",
      "open": "22.68",
      "high": "23.93",
      "low": "22.68",
      "close": "23.42",
      "volume": "2222557"
    },
    {
      "date": "2025-01-10",
      "open": "22.95",
      "high": "23.32",
      "low": "22.6911",
      "close": "23.09",
      "volume": "1710873"
    },
    {
      "date": "2025-01-13",
      "open": "23.10",
      "high": "23.33",
      "low": "22.785",
      "close": "23.03",
      "volume": "1085973"
    },
    {
      "date": "2025-01-14",
      "open": "23.33",
      "high": "23.77",
      "low": "23.23",
      "close": "23.32",
      "volume": "1899386"
    },
    {
      "date": "2025-01-15",
      "open": "24.00",
      "high": "24.86",
      "low": "23.89",
      "close": "24.48",
      "volume": "1729027"
    },
    {
      "date": "2025-01-16",
      "open": "24.56",
      "high": "25.68",
      "low": "24.28",
      "close": "25.54",
      "volume": "1597119"
    },
    {
      "date": "2025-01-17",
      "open": "25.82",
      "high": "27.02",
      "low": "25.69",
      "close": "27.00",
      "volume": "2313199"
    },
    {
      "date": "2025-01-21",
      "open": "27.35",
      "high": "28.03",
      "low": "27.18",
      "close": "27.74",
      "volume": "3057990"
    },
    {
      "date": "2025-01-22",
      "open": "27.68",
      "high": "28.00",
      "low": "27.07",
      "close": "27.52",
      "volume": "2723143"
    },
    {
      "date": "2025-01-23",
      "open": "27.58",
      "high": "28.60",
      "low": "27.46",
      "close": "28.12",
      "volume": "4139364"
    },
    {
      "date": "2025-01-24",
      "open": "28.18",
      "high": "28.58",
      "low": "27.51",
      "close": "27.66",
      "volume": "1968283"
    },
    {
      "date": "2025-01-27",
      "open": "27.53",
      "high": "28.28",
      "low": "27.04",
      "close": "27.09",
      "volume": "1751481"
    },
    {
      "date": "2025-01-28",
      "open": "27.01",
      "high": "27.43",
      "low": "26.66",
      "close": "27.21",
      "volume": "931748"
    },
    {
      "date": "2025-01-29",
      "open": "27.27",
      "high": "27.60",
      "low": "26.50",
      "close": "26.90",
      "volume": "2169675"
    },
    {
      "date": "2025-01-30",
      "open": "27.17",
      "high": "27.91",
      "low": "26.89",
      "close": "27.47",
      "volume": "1312827"
    },
    {
      "date": "2025-01-31",
      "open": "27.58",
      "high": "27.75",
      "low": "27.19",
      "close": "27.66",
      "volume": "1325756"
    },
    {
      "date": "2025-02-03",
      "open": "27.04",
      "high": "27.87",
      "low": "26.93",
      "close": "27.55",
      "volume": "937315"
    },
    {
      "date": "2025-02-04",
      "open": "27.82",
      "high": "28.24",
      "low": "27.27",
      "close": "27.41",
      "volume": "956007"
    },
    {
      "date": "2025-02-05",
      "open": "27.53",
      "high": "28.46",
      "low": "27.3485",
      "close": "28.45",
      "volume": "1131100"
    },
    {
      "date": "2025-02-06",
      "open": "28.69",
      "high": "29.505",
      "low": "28.36",
      "close": "29.37",
      "volume": "1443861"
    },
    {
      "date": "2025-02-07",
      "open": "29.00",
      "high": "29.49",
      "low": "28.60",
      "close": "29.19",
      "volume": "1444115"
    },
    {
      "date": "2025-02-10",
      "open": "29.59",
      "high": "29.76",
      "low": "29.00",
      "close": "29.05",
      "volume": "1033336"
    },
    {
      "date": "2025-02-11",
      "open": "28.81",
      "high": "29.11",
      "low": "28.50",
      "close": "28.68",
      "volume": "1614619"
    },
    {
      "date": "2025-02-12",
      "open": "28.11",
      "high": "29.09",
      "low": "27.96",
      "close": "28.85",
      "volume": "1231929"
    },
    {
      "date": "2025-02-13",
      "open": "29.07",
      "high": "29.39",
      "low": "28.91",
      "close": "28.96",
      "volume": "968877"
    },
    {
      "date": "2025-02-14",
      "open": "29.29",
      "high": "29.39",
      "low": "28.80",
      "close": "29.26",
      "volume": "957559"
    },
    {
      "date": "2025-02-18",
      "open": "29.31",
      "high": "30.30",
      "low": "29.13",
      "close": "30.14",
      "volume": "3063168"
    },
    {
      "date": "2025-02-19",
      "open": "29.73",
      "high": "30.55",
      "low": "29.73",
      "close": "30.01",
      "volume": "1997709"
    },
    {
      "date": "2025-02-20",
      "open": "29.84",
      "high": "30.255",
      "low": "29.43",
      "close": "30.17",
      "volume": "1661690"
    },
    {
      "date": "2025-02-21",
      "open": "30.43",
      "high": "30.45",
      "low": "29.07",
      "close": "29.57",
      "volume": "1461247"
    },
    {
      "date": "2025-02-24",
      "open": "29.75",
      "high": "29.75",
      "low": "28.89",
      "close": "29.00",
      "volume": "1554104"
    },
    {
      "date": "2025-02-25",
      "open": "29.08",
      "high": "29.27",
      "low": "28.25",
      "close": "28.34",
      "volume": "1626463"
    },
    {
      "date": "2025-02-26",
      "open": "28.31",
      "high": "29.525",
      "low": "28.22",
      "close": "29.01",
      "volume": "1408150"
    },
    {
      "date": "2025-02-27",
      "open": "29.33",
      "high": "31.02",
      "low": "28.545",
      "close": "30.41",
      "volume": "3618079"
    },
    {
      "date": "2025-02-28",
      "open": "30.78",
      "high": "31.59",
      "low": "29.63",
      "close": "31.23",
      "volume": "4398792"
    },
    {
      "date": "2025-03-03",
      "open": "31.21",
      "high": "32.48",
      "low": "30.61",
      "close": "31.07",
      "volume": "3105091"
    },
    {
      "date": "2025-03-04",
      "open": "30.42",
      "high": "31.615",
      "low": "29.985",
      "close": "31.04",
      "volume": "2091938"
    },
    {
      "date": "2025-03-05",
      "open": "31.07",
      "high": "31.54",
      "low": "30.54",
      "close": "30.79",
      "volume": "2598517"
    },
    {
      "date": "2025-03-06",
      "open": "30.05",
      "high": "30.23",
      "low": "27.81",
      "close": "28.38",
      "volume": "2839188"
    },
    {
      "date": "2025-03-07",
      "open": "28.30",
      "high": "28.66",
      "low": "26.76",
      "close": "28.14",
      "volume": "2434575"
    },
    {
      "date": "2025-03-10",
      "open": "27.29",
      "high": "27.29",
      "low": "25.12",
      "close": "25.18",
      "volume": "4362708"
    },
    {
      "date": "2025-03-11",
      "open": "25.24",
      "high": "27.35",
      "low": "25.24",
      "close": "26.50",
      "volume": "3082379"
    },
    {
      "date": "2025-03-12",
      "open": "27.36",
      "high": "27.46",
      "low": "25.84",
      "close": "26.34",
      "volume": "1672154"
    },
    {
      "date": "2025-03-13",
      "open": "26.31",
      "high": "26.41",
      "low": "25.47",
      "close": "26.39",
      "volume": "1492206"
    },
    {
      "date": "2025-03-14",
      "open": "26.80",
      "high": "27.11",
      "low": "26.12",
      "close": "26.14",
      "volume": "1471830"
    },
    {
      "date": "2025-03-17",
      "open": "26.30",
      "high": "26.66",
      "low": "25.25",
      "close": "26.30",
      "volume": "2536277"
    },
    {
      "date": "2025-03-18",
      "open": "26.26",
      "high": "26.27",
      "low": "25.13",
      "close": "25.86",
      "volume": "1693069"
    },
    {
      "date": "2025-03-19",
      "open": "25.83",
      "high": "26.19",
      "low": "25.60",
      "close": "26.13",
      "volume": "1862499"
    },
    {
      "date": "2025-03-20",
      "open": "26.08",
      "high": "27.01",
      "low": "25.97",
      "close": "26.50",
      "volume": "1501310"
    },
    {
      "date": "2025-03-21",
      "open": "26.18",
      "high": "27.26",
      "low": "26.00",
      "close": "26.46",
      "volume": "23901950"
    },
    {
      "date": "2025-03-24",
      "open": "26.97",
      "high": "27.20",
      "low": "26.40",
      "close": "26.88",
      "volume": "1701806"
    },
    {
      "date": "2025-03-25",
      "open": "27.38",
      "high": "27.38",
      "low": "26.33",
      "close": "26.70",
      "volume": "1258506"
    },
    {
      "date": "2025-03-26",
      "open": "26.74",
      "high": "27.4759",
      "low": "26.15",
      "close": "26.32",
      "volume": "1406407"
    },
    {
      "date": "2025-03-27",
      "open": "26.16",
      "high": "26.28",
      "low": "25.69",
      "close": "26.16",
      "volume": "1386225"
    },
    {
      "date": "2025-03-28",
      "open": "26.16",
      "high": "26.16",
      "low": "24.91",
      "close": "24.99",
      "volume": "1645045"
    },
    {
      "date": "2025-03-31",
      "open": "24.69",
      "high": "25.82",
      "low": "24.605",
      "close": "25.58",
      "volume": "2411397"
    },
    {
      "date": "2025-04-01",
      "open": "25.37",
      "high": "25.67",
      "low": "24.93",
      "close": "25.19",
      "volume": "1804843"
    },
    {
      "date": "2025-04-02",
      "open": "24.79",
      "high": "26.58",
      "low": "24.79",
      "close": "26.29",
      "volume": "1529357"
    },
    {
      "date": "2025-04-03",
      "open": "25.30",
      "high": "25.32",
      "low": "23.085",
      "close": "23.33",
      "volume": "3542474"
    },
    {
      "date": "2025-04-04",
      "open": "22.83",
      "high": "22.83",
      "low": "21.04",
      "close": "21.53",
      "volume": "3886453"
    },
    {
      "date": "2025-04-07",
      "open": "20.57",
      "high": "22.82",
      "low": "19.83",
      "close": "21.21",
      "volume": "3698882"
    },
    {
      "date": "2025-04-08",
      "open": "22.19",
      "high": "22.73",
      "low": "20.49",
      "close": "20.92",
      "volume": "5158693"
    },
    {
      "date": "2025-04-09",
      "open": "20.58",
      "high": "24.03",
      "low": "19.738",
      "close": "23.44",
      "volume": "4347642"
    },
    {
      "date": "2025-04-10",
      "open": "22.92",
      "high": "23.035",
      "low": "21.50",
      "close": "22.10",
      "volume": "1979065"
    },
    {
      "date": "2025-04-11",
      "open": "22.25",
      "high": "22.62",
      "low": "21.665",
      "close": "22.48",
      "volume": "2426053"
    },
    {
      "date": "2025-04-14",
      "open": "23.00",
      "high": "23.20",
      "low": "22.55",
      "close": "22.74",
      "volume": "1108916"
    },
    {
      "date": "2025-04-15",
      "open": "22.94",
      "high": "23.39",
      "low": "22.82",
      "close": "22.98",
      "volume": "1250757"
    },
    {
      "date": "2025-04-16",
      "open": "22.79",
      "high": "22.90",
      "low": "21.81",
      "close": "22.10",
      "volume": "1354050"
    },
    {
      "date": "2025-04-17",
      "open": "22.14",
      "high": "22.655",
      "low": "21.71",
      "close": "21.75",
      "volume": "1234897"
    },
    {
      "date": "2025-04-21",
      "open": "21.42",
      "high": "21.505",
      "low": "20.74",
      "close": "21.00",
      "volume": "1641578"
    },
    {
      "date": "2025-04-22",
      "open": "21.45",
      "high": "21.805",
      "low": "21.17",
      "close": "21.31",
      "volume": "1569833"
    },
    {
      "date": "2025-04-23",
      "open": "22.08",
      "high": "22.99",
      "low": "21.94",
      "close": "21.97",
      "volume": "1831734"
    },
    {
      "date": "2025-04-24",
      "open": "21.82",
      "high": "22.74",
      "low": "21.82",
      "close": "22.51",
      "volume": "1339239"
    },
    {
      "date": "2025-04-25",
      "open": "22.43",
      "high": "22.73",
      "low": "22.25",
      "close": "22.56",
      "volume": "984350"
    },
    {
      "date": "2025-04-28",
      "open": "22.61",
      "high": "23.42",
      "low": "22.43",
      "close": "22.68",
      "volume": "1095301"
    },
    {
      "date": "2025-04-29",
      "open": "22.52",
      "high": "23.04",
      "low": "22.40",
      "close": "22.70",
      "volume": "904207"
    },
    {
      "date": "2025-04-30",
      "open": "22.48",
      "high": "22.69",
      "low": "21.75",
      "close": "22.48",
      "volume": "1226984"
    },
    {
      "date": "2025-05-01",
      "open": "22.57",
      "high": "23.3381",
      "low": "22.24",
      "close": "23.02",
      "volume": "1303637"
    },
    {
      "date": "2025-05-02",
      "open": "23.32",
      "high": "24.21",
      "low": "23.23",
      "close": "24.03",
      "volume": "1207825"
    },
    {
      "date": "2025-05-05",
      "open": "23.63",
      "high": "24.145",
      "low": "23.27",
      "close": "23.88",
      "volume": "1555569"
    },
    {
      "date": "2025-05-06",
      "open": "23.32",
      "high": "23.98",
      "low": "23.26",
      "close": "23.92",
      "volume": "1017256"
    },
    {
      "date": "2025-05-07",
      "open": "24.11",
      "high": "24.79",
      "low": "24.06",
      "close": "24.25",
      "volume": "1455707"
    },
    {
      "date": "2025-05-08",
      "open": "24.62",
      "high": "24.735",
      "low": "23.66",
      "close": "23.85",
      "volume": "2054370"
    },
    {
      "date": "2025-05-09",
      "open": "24.05",
      "high": "25.26",
      "low": "23.87",
      "close": "24.19",
      "volume": "2363312"
    },
    {
      "date": "2025-05-12",
      "open": "24.38",
      "high": "24.90",
      "low": "18.37",
      "close": "20.18",
      "volume": "12596080"
    },
    {
      "date": "2025-05-13",
      "open": "20.05",
      "high": "20.20",
      "low": "17.6005",
      "close": "19.78",
      "volume": "12601290"
    },
    {
      "date": "2025-05-14",
      "open": "19.62",
      "high": "22.81",
      "low": "19.16",
      "close": "22.785",
      "volume": "7301587"
    },
    {
      "date": "2025-05-15",
      "open": "22.50",
      "high": "23.50",
      "low": "22.10",
      "close": "22.90",
      "volume": "3420933"
    },
    {
      "date": "2025-05-16",
      "open": "22.98",
      "high": "23.73",
      "low": "22.5675",
      "close": "23.39",
      "volume": "2618829"
    },
    {
      "date": "2025-05-19",
      "open": "22.80",
      "high": "23.045",
      "low": "21.93",
      "close": "22.00",
      "volume": "1805016"
    },
    {
      "date": "2025-05-20",
      "open": "21.78",
      "high": "22.32",
      "low": "21.72",
      "close": "22.16",
      "volume": "2049521"
    },
    {
      "date": "2025-05-21",
      "open": "21.85",
      "high": "22.00",
      "low": "21.10",
      "close": "21.14",
      "volume": "1657961"
    },
    {
      "date": "2025-05-22",
      "open": "20.94",
      "high": "21.17",
      "low": "20.75",
      "close": "20.95",
      "volume": "1413855"
    },
    {
      "date": "2025-05-23",
      "open": "20.61",
      "high": "20.99",
      "low": "19.56",
      "close": "19.76",
      "volume": "1818619"
    },
    {
      "date": "2025-05-27",
      "open": "20.08",
      "high": "20.79",
      "low": "20.075",
      "close": "20.24",
      "volume": "1742015"
    },
    {
      "date": "2025-05-28",
      "open": "20.25",
      "high": "20.50",
      "low": "19.90",
      "close": "19.95",
      "volume": "1166962"
    },
    {
      "date": "2025-05-29",
      "open": "20.15",
      "high": "20.33",
      "low": "19.83",
      "close": "20.17",
      "volume": "1433569"
    },
    {
      "date": "2025-05-30",
      "open": "18.25",
      "high": "18.63",
      "low": "17.529",
      "close": "17.73",
      "volume": "10611150"
    },
    {
      "date": "2025-06-02",
      "open": "17.705",
      "high": "18.43",
      "low": "16.675",
      "close": "18.21",
      "volume": "4489722"
    },
    {
      "date": "2025-06-03",
      "open": "17.49",
      "high": "17.59",
      "low": "15.85",
      "close": "16.15",
      "volume": "8093261"
    },
    {
      "date": "2025-06-04",
      "open": "16.13",
      "high": "16.29",
      "low": "15.50",
      "close": "16.20",
      "volume": "7158952"
    },
    {
      "date": "2025-06-05",
      "open": "16.24",
      "high": "19.10",
      "low": "16.09",
      "close": "19.03",
      "volume": "8949639"
    },
    {
      "date": "2025-06-06",
      "open": "18.99",
      "high": "19.01",
      "low": "17.02",
      "close": "17.48",
      "volume": "4594862"
    },
    {
      "date": "2025-06-09",
      "open": "15.755",
      "high": "16.73",
      "low": "14.90",
      "close": "15.99",
      "volume": "5978535"
    },
    {
      "date": "2025-06-10",
      "open": "16.00",
      "high": "16.82",
      "low": "15.86",
      "close": "16.74",
      "volume": "5098588"
    },
    {
      "date": "2025-06-11",
      "open": "16.81",
      "high": "17.41",
      "low": "16.60",
      "close": "17.27",
      "volume": "3287297"
    },
    {
      "date": "2025-06-12",
      "open": "17.43",
      "high": "18.125",
      "low": "17.36",
      "close": "18.075",
      "volume": "3632629"
    },
    {
      "date": "2025-06-13",
      "open": "17.68",
      "high": "18.00",
      "low": "16.73",
      "close": "16.84",
      "volume": "5896035"
    },
    {
      "date": "2025-06-16",
      "open": "24.27",
      "high": "25.2899",
      "low": "23.87",
      "close": "25.11",
      "volume": "15844860"
    },
    {
      "date": "2025-06-17",
      "open": "24.91",
      "high": "25.4553",
      "low": "23.97",
      "close": "24.38",
      "volume": "5600061"
    },
    {
      "date": "2025-06-18",
      "open": "24.585",
      "high": "25.30",
      "low": "24.16",
      "close": "24.87",
      "volume": "3540496"
    },
    {
      "date": "2025-06-20",
      "open": "25.34",
      "high": "26.15",
      "low": "25.00",
      "close": "25.12",
      "volume": "6386460"
    },
    {
      "date": "2025-06-23",
      "open": "24.91",
      "high": "25.52",
      "low": "24.23",
      "close": "25.15",
      "volume": "2365160"
    },
    {
      "date": "2025-06-24",
      "open": "25.27",
      "high": "26.05",
      "low": "25.16",
      "close": "25.24",
      "volume": "2876278"
    },
    {
      "date": "2025-06-25",
      "open": "25.07",
      "high": "25.185",
      "low": "24.15",
      "close": "24.63",
      "volume": "3264972"
    },
    {
      "date": "2025-06-26",
      "open": "25.21",
      "high": "25.59",
      "low": "24.36",
      "close": "25.46",
      "volume": "2796938"
    },
    {
      "date": "2025-06-27",
      "open": "25.99",
      "high": "29.16",
      "low": "25.64",
      "close": "28.81",
      "volume": "9332452"
    },
    {
      "date": "2025-06-30",
      "open": "28.895",
      "high": "28.9967",
      "low": "27.415",
      "close": "27.70",
      "volume": "2749135"
    },
    {
      "date": "2025-07-01",
      "open": "27.78",
      "high": "28.48",
      "low": "27.49",
      "close": "28.36",
      "volume": "2264652"
    },
    {
      "date": "2025-07-02",
      "open": "28.57",
      "high": "29.705",
      "low": "28.08",
      "close": "29.49",
      "volume": "2689784"
    },
    {
      "date": "2025-07-03",
      "open": "29.80",
      "high": "31.58",
      "low": "29.575",
      "close": "31.36",
      "volume": "2712555"
    },
    {
      "date": "2025-07-07",
      "open": "30.95",
      "high": "32.07",
      "low": "30.36",
      "close": "31.36",
      "volume": "3273480"
    },
    {
      "date": "2025-07-08",
      "open": "31.58",
      "high": "32.77",
      "low": "30.89",
      "close": "32.66",
      "volume": "2815335"
    },
    {
      "date": "2025-07-09",
      "open": "32.93",
      "high": "33.035",
      "low": "32.05",
      "close": "32.22",
      "volume": "2512084"
    },
    {
      "date": "2025-07-10",
      "open": "32.21",
      "high": "32.425",
      "low": "31.51",
      "close": "32.125",
      "volume": "3533579"
    },
    {
      "date": "2025-07-11",
      "open": "32.07",
      "high": "32.07",
      "low": "30.21",
      "close": "30.86",
      "volume": "3534126"
    },
    {
      "date": "2025-07-14",
      "open": "30.68",
      "high": "30.8282",
      "low": "29.43",
      "close": "29.91",
      "volume": "2684699"
    },
    {
      "date": "2025-07-15",
      "open": "29.87",
      "high": "30.36",
      "low": "29.57",
      "close": "29.60",
      "volume": "2150752"
    },
    {
      "date": "2025-07-16",
      "open": "29.49",
      "high": "29.78",
      "low": "28.57",
      "close": "29.09",
      "volume": "2583383"
    },
    {
      "date": "2025-07-17",
      "open": "29.01",
      "high": "29.29",
      "low": "28.76",
      "close": "28.93",
      "volume": "2211947"
    },
    {
      "date": "2025-07-18",
      "open": "29.24",
      "high": "29.41",
      "low": "28.45",
      "close": "28.61",
      "volume": "2078358"
    },
    {
      "date": "2025-07-21",
      "open": "28.98",
      "high": "29.768",
      "low": "28.175",
      "close": "28.33",
      "volume": "2349940"
    },
    {
      "date": "2025-07-22",
      "open": "28.50",
      "high": "28.50",
      "low": "27.65",
      "close": "28.12",
      "volume": "1941559"
    },
    {
      "date": "2025-07-23",
      "open": "28.16",
      "high": "29.65",
      "low": "28.128",
      "close": "29.61",
      "volume": "1808092"
    },
    {
      "date": "2025-07-24",
      "open": "29.99",
      "high": "30.07",
      "low": "29.02",
      "close": "29.84",
      "volume": "2101488"
    },
    {
      "date": "2025-07-25",
      "open": "29.78",
      "high": "29.89",
      "low": "28.885",
      "close": "29.67",
      "volume": "1222783"
    },
    {
      "date": "2025-07-28",
      "open": "29.445",
      "high": "29.87",
      "low": "29.11",
      "close": "29.77",
      "volume": "1206829"
    },
    {
      "date": "2025-07-29",
      "open": "30.13",
      "high": "30.30",
      "low": "29.29",
      "close": "29.51",
      "volume": "1649632"
    },
    {
      "date": "2025-07-30",
      "open": "30.00",
      "high": "34.20",
      "low": "29.43",
      "close": "32.82",
      "volume": "6151398"
    },
    {
      "date": "2025-07-31",
      "open": "32.35",
      "high": "33.80",
      "low": "32.19",
      "close": "32.59",
      "volume": "3551005"
    },
    {
      "date": "2025-08-01",
      "open": "29.445",
      "high": "29.73",
      "low": "26.04",
      "close": "26.93",
      "volume": "8410699"
    },
    {
      "date": "2025-08-04",
      "open": "27.13",
      "high": "28.07",
      "low": "26.0601",
      "close": "26.33",
      "volume": "4666826"
    },
    {
      "date": "2025-08-05",
      "open": "26.15",
      "high": "26.98",
      "low": "26.14",
      "close": "26.73",
      "volume": "2667937"
    },
    {
      "date": "2025-08-06",
      "open": "27.00",
      "high": "27.64",
      "low": "26.52",
      "close": "26.99",
      "volume": "2669604"
    },
    {
      "date": "2025-08-07",
      "open": "27.08",
      "high": "27.47",
      "low": "26.67",
      "close": "27.35",
      "volume": "1463856"
    },
    {
      "date": "2025-08-08",
      "open": "27.59",
      "high": "27.91",
      "low": "26.47",
      "close": "27.08",
      "volume": "1901848"
    },
    {
      "date": "2025-08-11",
      "open": "27.34",
      "high": "27.54",
      "low": "26.97",
      "close": "27.48",
      "volume": "1301977"
    },
    {
      "date": "2025-08-12",
      "open": "27.91",
      "high": "28.47",
      "low": "27.50",
      "close": "28.00",
      "volume": "1828718"
    },
    {
      "date": "2025-08-13",
      "open": "28.12",
      "high": "28.745",
      "low": "27.74",
      "close": "28.41",
      "volume": "1344876"
    },
    {
      "date": "2025-08-14",
      "open": "28.00",
      "high": "28.45",
      "low": "27.475",
      "close": "28.37",
      "volume": "1323611"
    },
    {
      "date": "2025-08-15",
      "open": "28.50",
      "high": "28.50",
      "low": "27.77",
      "close": "27.86",
      "volume": "2674991"
    },
    {
      "date": "2025-08-18",
      "open": "27.32",
      "high": "28.065",
      "low": "27.24",
      "close": "27.87",
      "volume": "1169262"
    },
    {
      "date": "2025-08-19",
      "open": "27.76",
      "high": "27.90",
      "low": "27.29",
      "close": "27.49",
      "volume": "1671455"
    },
    {
      "date": "2025-08-20",
      "open": "27.34",
      "high": "27.98",
      "low": "27.1715",
      "close": "27.65",
      "volume": "1709764"
    },
    {
      "date": "2025-08-21",
      "open": "26.84",
      "high": "27.53",
      "low": "26.52",
      "close": "27.50",
      "volume": "1702959"
    },
    {
      "date": "2025-08-22",
      "open": "27.54",
      "high": "29.69",
      "low": "27.395",
      "close": "29.62",
      "volume": "2309248"
    },
    {
      "date": "2025-08-25",
      "open": "29.95",
      "high": "30.07",
      "low": "29.3401",
      "close": "29.88",
      "volume": "2493846"
    },
    {
      "date": "2025-08-26",
      "open": "54.11",
      "high": "55.19",
      "low": "50.62",
      "close": "50.87",
      "volume": "46579120"
    },
    {
      "date": "2025-08-27",
      "open": "54.31",
      "high": "59.64",
      "low": "53.90",
      "close": "58.76",
      "volume": "19724750"
    },
    {
      "date": "2025-08-28",
      "open": "58.71",
      "high": "58.85",
      "low": "54.74",
      "close": "56.95",
      "volume": "8130004"
    },
    {
      "date": "2025-08-29",
      "open": "57.14",
      "high": "61.87",
      "low": "56.259",
      "close": "61.79",
      "volume": "12454810"
    },
    {
      "date": "2025-09-02",
      "open": "60.94",
      "high": "65.535",
      "low": "60.35",
      "close": "65.24",
      "volume": "6894360"
    },
    {
      "date": "2025-09-03",
      "open": "65.06",
      "high": "65.24",
      "low": "62.2838",
      "close": "63.91",
      "volume": "4644893"
    },
    {
      "date": "2025-09-04",
      "open": "64.08",
      "high": "67.36",
      "low": "63.3935",
      "close": "67.22",
      "volume": "4540289"
    },
    {
      "date": "2025-09-05",
      "open": "67.13",
      "high": "70.19",
      "low": "66.18",
      "close": "67.24",
      "volume": "7061545"
    },
    {
      "date": "2025-09-08",
      "open": "81.53",
      "high": "84.48",
      "low": "75.50",
      "close": "80.63",
      "volume": "24269790"
    },
    {
      "date": "2025-09-09",
      "open": "83.575",
      "high": "85.37",
      "low": "79.22",
      "close": "83.57",
      "volume": "10168110"
    },
    {
      "date": "2025-09-10",
      "open": "83.50",
      "high": "85.00",
      "low": "79.50",
      "close": "79.89",
      "volume": "4721896"
    },
    {
      "date": "2025-09-11",
      "open": "79.06",
      "high": "79.699",
      "low": "75.00",
      "close": "77.04",
      "volume": "7090414"
    },
    {
      "date": "2025-09-12",
      "open": "77.05",
      "high": "77.27",
      "low": "74.11",
      "close": "74.89",
      "volume": "5558390"
    },
    {
      "date": "2025-09-15",
      "open": "72.11",
      "high": "74.5468",
      "low": "70.41",
      "close": "71.94",
      "volume": "7512182"
    },
    {
      "date": "2025-09-16",
      "open": "71.89",
      "high": "72.055",
      "low": "69.14",
      "close": "69.80",
      "volume": "5518799"
    },
    {
      "date": "2025-09-17",
      "open": "69.39",
      "high": "73.58",
      "low": "68.92",
      "close": "71.81",
      "volume": "7567850"
    },
    {
      "date": "2025-09-18",
      "open": "71.985",
      "high": "72.87",
      "low": "70.705",
      "close": "71.22",
      "volume": "3994626"
    },
    {
      "date": "2025-09-19",
      "open": "72.36",
      "high": "73.17",
      "low": "71.1558",
      "close": "72.47",
      "volume": "7027694"
    },
    {
      "date": "2025-09-22",
      "open": "73.055",
      "high": "74.285",
      "low": "71.71",
      "close": "73.14",
      "volume": "5310921"
    },
    {
      "date": "2025-09-23",
      "open": "73.695",
      "high": "74.9999",
      "low": "72.91",
      "close": "73.64",
      "volume": "11218360"
    },
    {
      "date": "2025-09-24",
      "open": "74.155",
      "high": "74.50",
      "low": "72.97",
      "close": "73.10",
      "volume": "2862582"
    },
    {
      "date": "2025-09-25",
      "open": "72.625",
      "high": "75.11",
      "low": "72.04",
      "close": "73.14",
      "volume": "3633188"
    },
    {
      "date": "2025-09-26",
      "open": "73.225",
      "high": "74.78",
      "low": "73.14",
      "close": "73.45",
      "volume": "3407012"
    },
    {
      "date": "2025-09-29",
      "open": "73.605",
      "high": "74.13",
      "low": "72.76",
      "close": "73.65",
      "volume": "2259509"
    },
    {
      "date": "2025-09-30",
      "open": "77.385",
      "high": "77.5099",
      "low": "74.20",
      "close": "76.36",
      "volume": "6742382"
    },
    {
      "date": "2025-10-01",
      "open": "75.51",
      "high": "79.64",
      "low": "75.001",
      "close": "79.50",
      "volume": "5599521"
    },
    {
      "date": "2025-10-02",
      "open": "79.35",
      "high": "79.98",
      "low": "77.86",
      "close": "79.00",
      "volume": "6364484"
    },
    {
      "date": "2025-10-03",
      "open": "79.35",
      "high": "79.79",
      "low": "76.38",
      "close": "77.12",
      "volume": "3926826"
    },
    {
      "date": "2025-10-06",
      "open": "78.88",
      "high": "79.05",
      "low": "75.49",
      "close": "76.78",
      "volume": "3167500"
    },
    {
      "date": "2025-10-07",
      "open": "77.18",
      "high": "77.7099",
      "low": "74.20",
      "close": "75.18",
      "volume": "3921606"
    },
    {
      "date": "2025-10-08",
      "open": "76.93",
      "high": "77.69",
      "low": "75.665",
      "close": "76.25",
      "volume": "2060444"
    },
    {
      "date": "2025-10-09",
      "open": "76.53",
      "high": "76.91",
      "low": "75.89",
      "close": "76.50",
      "volume": "1989786"
    },
    {
      "date": "2025-10-10",
      "open": "76.51",
      "high": "78.08",
      "low": "73.56",
      "close": "74.00",
      "volume": "2931695"
    },
    {
      "date": "2025-10-13",
      "open": "74.00",
      "high": "76.075",
      "low": "74.00",
      "close": "74.85",
      "volume": "1955027"
    },
    {
      "date": "2025-10-14",
      "open": "74.00",
      "high": "76.00",
      "low": "73.11",
      "close": "75.05",
      "volume": "1906788"
    },
    {
      "date": "2025-10-15",
      "open": "76.38",
      "high": "76.76",
      "low": "74.63",
      "close": "74.85",
      "volume": "2326139"
    },
    {
      "date": "2025-10-16",
      "open": "74.72",
      "high": "76.17",
      "low": "72.13",
      "close": "72.33",
      "volume": "4106872"
    },
    {
      "date": "2025-10-17",
      "open": "72.21",
      "high": "73.94",
      "low": "71.04",
      "close": "72.38",
      "volume": "2111701"
    },
    {
      "date": "2025-10-20",
      "open": "73.51",
      "high": "74.56",
      "low": "72.15",
      "close": "74.15",
      "volume": "3027043"
    },
    {
      "date": "2025-10-21",
      "open": "74.08",
      "high": "74.60",
      "low": "73.23",
      "close": "73.77",
      "volume": "1439391"
    },
    {
      "date": "2025-10-22",
      "open": "73.01",
      "high": "73.735",
      "low": "71.29",
      "close": "72.23",
      "volume": "3078510"
    },
    {
      "date": "2025-10-23",
      "open": "71.92",
      "high": "74.12",
      "low": "71.91",
      "close": "73.03",
      "volume": "2569218"
    },
    {
      "date": "2025-10-24",
      "open": "74.40",
      "high": "74.885",
      "low": "73.3818",
      "close": "74.12",
      "volume": "1863905"
    },
    {
      "date": "2025-10-27",
      "open": "74.51",
      "high": "75.09",
      "low": "73.89",
      "close": "74.39",
      "volume": "1530456"
    },
    {
      "date": "2025-10-28",
      "open": "74.13",
      "high": "75.52",
      "low": "74.01",
      "close": "74.80",
      "volume": "2531211"
    },
    {
      "date": "2025-10-29",
      "open": "74.34",
      "high": "74.992",
      "low": "73.11",
      "close": "73.62",
      "volume": "2628505"
    },
    {
      "date": "2025-10-30",
      "open": "72.98",
      "high": "74.2629",
      "low": "72.00",
      "close": "73.16",
      "volume": "3004994"
    },
    {
      "date": "2025-10-31",
      "open": "73.03",
      "high": "75.59",
      "low": "72.50",
      "close": "74.87",
      "volume": "3399721"
    },
    {
      "date": "2025-11-03",
      "open": "74.95",
      "high": "76.01",
      "low": "72.6801",
      "close": "75.37",
      "volume": "3546547"
    },
    {
      "date": "2025-11-04",
      "open": "73.32",
      "high": "74.35",
      "low": "72.71",
      "close": "73.48",
      "volume": "1795041"
    },
    {
      "date": "2025-11-05",
      "open": "73.55",
      "high": "74.22",
      "low": "72.19",
      "close": "72.32",
      "volume": "3430669"
    },
    {
      "date": "2025-11-06",
      "open": "72.40",
      "high": "73.30",
      "low": "69.24",
      "close": "70.65",
      "volume": "5899567"
    },
    {
      "date": "2025-11-07",
      "open": "69.02",
      "high": "74.42",
      "low": "68.11",
      "close": "73.48",
      "volume": "5261031"
    },
    {
      "date": "2025-11-10",
      "open": "73.93",
      "high": "74.335",
      "low": "72.585",
      "close": "73.75",
      "volume": "2531385"
    },
    {
      "date": "2025-11-11",
      "open": "72.97",
      "high": "73.77",
      "low": "71.105",
      "close": "71.28",
      "volume": "2087577"
    },
    {
      "date": "2025-11-12",
      "open": "71.59",
      "high": "72.25",
      "low": "69.43",
      "close": "69.63",
      "volume": "2932007"
    },
    {
      "date": "2025-11-13",
      "open": "68.72",
      "high": "70.31",
      "low": "68.22",
      "close": "69.98",
      "volume": "2891712"
    },
    {
      "date": "2025-11-14",
      "open": "69.34",
      "high": "70.17",
      "low": "67.18",
      "close": "67.40",
      "volume": "3306830"
    },
    {
      "date": "2025-11-17",
      "open": "67.50",
      "high": "68.175",
      "low": "66.135",
      "close": "66.93",
      "volume": "2296188"
    },
    {
      "date": "2025-11-18",
      "open": "67.39",
      "high": "70.00",
      "low": "66.09",
      "close": "69.74",
      "volume": "2226427"
    },
    {
      "date": "2025-11-19",
      "open": "69.47",
      "high": "70.76",
      "low": "68.35",
      "close": "69.10",
      "volume": "2260917"
    },
    {
      "date": "2025-11-20",
      "open": "70.59",
      "high": "70.80",
      "low": "66.72",
      "close": "67.23",
      "volume": "2548371"
    },
    {
      "date": "2025-11-21",
      "open": "67.17",
      "high": "69.22",
      "low": "65.76",
      "close": "68.63",
      "volume": "2741200"
    },
    {
      "date": "2025-11-24",
      "open": "70.51",
      "high": "72.66",
      "low": "69.62",
      "close": "70.92",
      "volume": "11069750"
    },
    {
      "date": "2025-11-25",
      "open": "70.99",
      "high": "71.74",
      "low": "69.9223",
      "close": "71.00",
      "volume": "2278186"
    },
    {
      "date": "2025-11-26",
      "open": "70.95",
      "high": "71.9799",
      "low": "70.47",
      "close": "70.88",
      "volume": "2125348"
    },
    {
      "date": "2025-11-28",
      "open": "71.35",
      "high": "73.37",
      "low": "70.77",
      "close": "73.29",
      "volume": "1722751"
    },
    {
      "date": "2025-12-01",
      "open": "71.27",
      "high": "73.46",
      "low": "70.835",
      "close": "73.00",
      "volume": "2310928"
    },
    {
      "date": "2025-12-02",
      "open": "73.13",
      "high": "74.73",
      "low": "72.77",
      "close": "74.06",
      "volume": "2418361"
    },
    {
      "date": "2025-12-03",
      "open": "74.60",
      "high": "75.37",
      "low": "73.87",
      "close": "74.03",
      "volume": "2387416"
    },
    {
      "date": "2025-12-04",
      "open": "73.43",
      "high": "74.91",
      "low": "72.54",
      "close": "74.50",
      "volume": "2212840"
    },
    {
      "date": "2025-12-05",
      "open": "74.83",
      "high": "88.00",
      "low": "74.395",
      "close": "82.00",
      "volume": "28602480"
    },
    {
      "date": "2025-12-08",
      "open": "86.05",
      "high": "90.3964",
      "low": "85.53",
      "close": "88.26",
      "volume": "10586940"
    },
    {
      "date": "2025-12-09",
      "open": "87.98",
      "high": "98.90",
      "low": "86.03",
      "close": "93.54",
      "volume": "10056920"
    },
    {
      "date": "2025-12-10",
      "open": "97.57",
      "high": "105.31",
      "low": "96.13",
      "close": "103.98",
      "volume": "14254640"
    },
    {
      "date": "2025-12-11",
      "open": "106.10",
      "high": "109.53",
      "low": "103.28",
      "close": "104.39",
      "volume": "8968833"
    },
    {
      "date": "2025-12-12",
      "open": "105.84",
      "high": "107.69",
      "low": "102.90",
      "close": "107.37",
      "volume": "7757853"
    },
    {
      "date": "2025-12-15",
      "open": "109.635",
      "high": "111.00",
      "low": "103.32",
      "close": "103.93",
      "volume": "4950941"
    },
    {
      "date": "2025-12-16",
      "open": "104.00",
      "high": "106.62",
      "low": "103.10",
      "close": "103.64",
      "volume": "3014023"
    },
    {
      "date": "2025-12-17",
      "open": "103.81",
      "high": "104.36",
      "low": "99.90",
      "close": "100.89",
      "volume": "3757010"
    },
    {
      "date": "2025-12-18",
      "open": "103.59",
      "high": "105.86",
      "low": "101.585",
      "close": "102.59",
      "volume": "4023670"
    },
    {
      "date": "2025-12-19",
      "open": "107.98",
      "high": "111.39",
      "low": "103.38",
      "close": "103.91",
      "volume": "8383222"
    },
    {
      "date": "2025-12-22",
      "open": "105.855",
      "high": "109.4099",
      "low": "104.60",
      "close": "108.88",
      "volume": "4767484"
    },
    {
      "date": "2025-12-23",
      "open": "107.99",
      "high": "108.29",
      "low": "105.12",
      "close": "106.76",
      "volume": "2539938"
    },
    {
      "date": "2025-12-24",
      "open": "106.58",
      "high": "107.54",
      "low": "106.3112",
      "close": "106.95",
      "volume": "1022137"
    },
    {
      "date": "2025-12-26",
      "open": "107.43",
      "high": "109.259",
      "low": "105.139",
      "close": "105.60",
      "volume": "1857622"
    },
    {
      "date": "2025-12-29",
      "open": "103.535",
      "high": "109.23",
      "low": "103.0803",
      "close": "108.55",
      "volume": "2516307"
    },
    {
      "date": "2025-12-30",
      "open": "108.55",
      "high": "110.87",
      "low": "107.99",
      "close": "109.20",
      "volume": "2392607"
    },
    {
      "date": "2025-12-31",
      "open": "109.31",
      "high": "110.39",
      "low": "108.60",
      "close": "108.70",
      "volume": "2324799"
    },
    {
      "date": "2026-01-02",
      "open": "108.68",
      "high": "112.69",
      "low": "108.68",
      "close": "112.18",
      "volume": "3856093"
    },
    {
      "date": "2026-01-05",
      "open": "113.02",
      "high": "113.47",
      "low": "109.61",
      "close": "110.67",
      "volume": "3593926"
    },
    {
      "date": "2026-01-06",
      "open": "110.30",
      "high": "117.15",
      "low": "107.59",
      "close": "116.06",
      "volume": "8133989"
    },
    {
      "date": "2026-01-07",
      "open": "116.13",
      "high": "116.9999",
      "low": "110.92",
      "close": "112.16",
      "volume": "4282095"
    },
    {
      "date": "2026-01-08",
      "open": "115.59",
      "high": "119.80",
      "low": "114.1201",
      "close": "116.95",
      "volume": "9071536"
    },
    {
      "date": "2026-01-09",
      "open": "117.69",
      "high": "120.53",
      "low": "117.51",
      "close": "120.00",
      "volume": "7161364"
    },
    {
      "date": "2026-01-12",
      "open": "122.45",
      "high": "128.31",
      "low": "121.52",
      "close": "126.07",
      "volume": "9731680"
    },
    {
      "date": "2026-01-13",
      "open": "126.00",
      "high": "126.828",
      "low": "121.29",
      "close": "123.74",
      "volume": "7381947"
    },
    {
      "date": "2026-01-14",
      "open": "125.00",
      "high": "132.17",
      "low": "122.665",
      "close": "131.09",
      "volume": "13015770"
    },
    {
      "date": "2026-01-15",
      "open": "129.74",
      "high": "132.25",
      "low": "122.00",
      "close": "123.55",
      "volume": "8183917"
    },
    {
      "date": "2026-01-16",
      "open": "125.62",
      "high": "126.63",
      "low": "122.05",
      "close": "123.27",
      "volume": "4774069"
    },
    {
      "date": "2026-01-20",
      "open": "122.23",
      "high": "128.09",
      "low": "121.00",
      "close": "122.00",
      "volume": "6357431"
    },
    {
      "date": "2026-01-21",
      "open": "122.715",
      "high": "123.69",
      "low": "119.79",
      "close": "122.50",
      "volume": "4187604"
    },
    {
      "date": "2026-01-22",
      "open": "124.34",
      "high": "128.759",
      "low": "122.14",
      "close": "127.965",
      "volume": "7731900"
    },
    {
      "date": "2026-01-23",
      "open": "127.68",
      "high": "128.76",
      "low": "125.65",
      "close": "126.50",
      "volume": "3796978"
    },
    {
      "date": "2026-01-26",
      "open": "126.00",
      "high": "128.29",
      "low": "118.50",
      "close": "119.72",
      "volume": "9165407"
    },
    {
      "date": "2026-01-27",
      "open": "120.785",
      "high": "126.27",
      "low": "119.50",
      "close": "125.81",
      "volume": "8342711"
    },
    {
      "date": "2026-01-28",
      "open": "129.59",
      "high": "131.939",
      "low": "128.01",
      "close": "128.57",
      "volume": "5624282"
    },
    {
      "date": "2026-01-29",
      "open": "128.01",
      "high": "129.80",
      "low": "112.66",
      "close": "113.46",
      "volume": "11606910"
    },
    {
      "date": "2026-01-30",
      "open": "116.08",
      "high": "116.9967",
      "low": "109.57",
      "close": "113.22",
      "volume": "7361511"
    },
    {
      "date": "2026-02-02",
      "open": "111.06",
      "high": "121.305",
      "low": "111.06",
      "close": "116.55",
      "volume": "7143589"
    },
    {
      "date": "2026-02-03",
      "open": "119.98",
      "high": "122.99",
      "low": "112.90",
      "close": "114.82",
      "volume": "5763891"
    },
    {
      "date": "2026-02-04",
      "open": "114.61",
      "high": "114.77",
      "low": "107.12",
      "close": "110.69",
      "volume": "6444077"
    },
    {
      "date": "2026-02-05",
      "open": "109.11",
      "high": "112.42",
      "low": "106.60",
      "close": "107.02",
      "volume": "4175578"
    },
    {
      "date": "2026-02-06",
      "open": "110.23",
      "high": "112.31",
      "low": "108.71",
      "close": "111.61",
      "volume": "3802758"
    },
    {
      "date": "2026-02-09",
      "open": "113.50",
      "high": "115.52",
      "low": "111.02",
      "close": "115.19",
      "volume": "3301827"
    },
    {
      "date": "2026-02-10",
      "open": "114.765",
      "high": "117.86",
      "low": "114.00",
      "close": "115.67",
      "volume": "4105181"
    },
    {
      "date": "2026-02-11",
      "open": "116.20",
      "high": "116.32",
      "low": "108.11",
      "close": "110.06",
      "volume": "5507917"
    },
    {
      "date": "2026-02-12",
      "open": "110.22",
      "high": "111.56",
      "low": "107.25",
      "close": "110.51",
      "volume": "3707681"
    },
    {
      "date": "2026-02-13",
      "open": "109.87",
      "high": "116.61",
      "low": "108.11",
      "close": "113.15",
      "volume": "4233537"
    },
    {
      "date": "2026-02-17",
      "open": "112.00",
      "high": "115.025",
      "low": "110.25",
      "close": "113.00",
      "volume": "1851262"
    },
    {
      "date": "2026-02-18",
      "open": "112.73",
      "high": "116.48",
      "low": "112.51",
      "close": "114.46",
      "volume": "2727202"
    },
    {
      "date": "2026-02-19",
      "open": "113.14",
      "high": "117.2299",
      "low": "112.67",
      "close": "114.84",
      "volume": "2179305"
    },
    {
      "date": "2026-02-20",
      "open": "114.51",
      "high": "114.84",
      "low": "109.79",
      "close": "110.36",
      "volume": "2367773"
    },
    {
      "date": "2026-02-23",
      "open": "109.00",
      "high": "110.23",
      "low": "107.05",
      "close": "107.42",
      "volume": "2336812"
    },
    {
      "date": "2026-02-24",
      "open": "107.05",
      "high": "107.62",
      "low": "104.77",
      "close": "106.78",
      "volume": "3214253"
    },
    {
      "date": "2026-02-25",
      "open": "108.61",
      "high": "109.18",
      "low": "104.63",
      "close": "107.01",
      "volume": "3635409"
    },
    {
      "date": "2026-02-26",
      "open": "107.38",
      "high": "108.94",
      "low": "105.785",
      "close": "108.37",
      "volume": "3121422"
    },
    {
      "date": "2026-02-27",
      "open": "107.21",
      "high": "119.50",
      "low": "105.315",
      "close": "115.53",
      "volume": "7897687"
    },
    {
      "date": "2026-03-02",
      "open": "117.16",
      "high": "121.64",
      "low": "114.15",
      "close": "118.68",
      "volume": "6957418"
    },
    {
      "date": "2026-03-03",
      "open": "115.24",
      "high": "119.48",
      "low": "113.52",
      "close": "116.90",
      "volume": "4015520"
    },
    {
      "date": "2026-03-04",
      "open": "118.36",
      "high": "118.50",
      "low": "110.5001",
      "close": "114.03",
      "volume": "4023033"
    },
    {
      "date": "2026-03-05",
      "open": "114.07",
      "high": "116.83",
      "low": "109.65",
      "close": "110.85",
      "volume": "4090427"
    },
    {
      "date": "2026-03-06",
      "open": "107.30",
      "high": "111.15",
      "low": "105.28",
      "close": "106.24",
      "volume": "4137757"
    },
    {
      "date": "2026-03-09",
      "open": "108.18",
      "high": "110.64",
      "low": "104.90",
      "close": "109.92",
      "volume": "6330890"
    },
    {
      "date": "2026-03-10",
      "open": "110.62",
      "high": "112.40",
      "low": "106.75",
      "close": "108.50",
      "volume": "5992222"
    },
    {
      "date": "2026-03-11",
      "open": "107.58",
      "high": "114.00",
      "low": "107.40",
      "close": "112.18",
      "volume": "5587563"
    },
    {
      "date": "2026-03-12",
      "open": "110.41",
      "high": "111.18",
      "low": "107.43",
      "close": "107.71",
      "volume": "6223282"
    },
    {
      "date": "2026-03-13",
      "open": "108.825",
      "high": "109.50",
      "low": "105.57",
      "close": "108.34",
      "volume": "3149990"
    },
    {
      "date": "2026-03-16",
      "open": "110.18",
      "high": "114.81",
      "low": "110.00",
      "close": "114.33",
      "volume": "4890199"
    },
    {
      "date": "2026-03-17",
      "open": "114.095",
      "high": "116.4418",
      "low": "112.11",
      "close": "112.27",
      "volume": "3633079"
    },
    {
      "date": "2026-03-18",
      "open": "111.59",
      "high": "113.03",
      "low": "107.49",
      "close": "107.75",
      "volume": "4119126"
    },
    {
      "date": "2026-03-19",
      "open": "106.99",
      "high": "109.97",
      "low": "106.00",
      "close": "109.11",
      "volume": "5148244"
    },
    {
      "date": "2026-03-20",
      "open": "109.93",
      "high": "111.4999",
      "low": "104.13",
      "close": "109.84",
      "volume": "49306790"
    },
    {
      "date": "2026-03-23",
      "open": "111.00",
      "high": "112.885",
      "low": "105.35",
      "close": "109.49",
      "volume": "6798407"
    },
    {
      "date": "2026-03-24",
      "open": "109.58",
      "high": "114.2099",
      "low": "108.97",
      "close": "110.84",
      "volume": "4624916"
    },
    {
      "date": "2026-03-25",
      "open": "116.82",
      "high": "124.61",
      "low": "116.14",
      "close": "119.07",
      "volume": "13331070"
    },
    {
      "date": "2026-03-26",
      "open": "117.28",
      "high": "117.81",
      "low": "109.6953",
      "close": "111.40",
      "volume": "9235585"
    },
    {
      "date": "2026-03-27",
      "open": "111.54",
      "high": "116.60",
      "low": "111.01",
      "close": "115.21",
      "volume": "5713276"
    },
    {
      "date": "2026-03-30",
      "open": "116.10",
      "high": "118.31",
      "low": "110.03",
      "close": "112.23",
      "volume": "4796271"
    },
    {
      "date": "2026-03-31",
      "open": "115.09",
      "high": "120.76",
      "low": "113.515",
      "close": "117.07",
      "volume": "14711230"
    },
    {
      "date": "2026-04-01",
      "open": "118.49",
      "high": "124.00",
      "low": "117.71",
      "close": "120.60",
      "volume": "7062471"
    },
    {
      "date": "2026-04-02",
      "open": "118.096",
      "high": "130.00",
      "low": "118.04",
      "close": "128.68",
      "volume": "10713740"
    },
    {
      "date": "2026-04-06",
      "open": "129.17",
      "high": "129.50",
      "low": "125.6779",
      "close": "126.95",
      "volume": "4859228"
    },
    {
      "date": "2026-04-07",
      "open": "125.22",
      "high": "126.4722",
      "low": "122.14",
      "close": "124.77",
      "volume": "3837528"
    },
    {
      "date": "2026-04-08",
      "open": "129.13",
      "high": "129.515",
      "low": "121.37",
      "close": "122.82",
      "volume": "6221420"
    },
    {
      "date": "2026-04-09",
      "open": "122.71",
      "high": "124.83",
      "low": "117.50",
      "close": "120.09",
      "volume": "5166325"
    },
    {
      "date": "2026-04-10",
      "open": "120.09",
      "high": "132.43",
      "low": "117.76",
      "close": "128.59",
      "volume": "9102727"
    },
    {
      "date": "2026-04-13",
      "open": "128.50",
      "high": "129.2525",
      "low": "125.00",
      "close": "125.55",
      "volume": "2872869"
    },
    {
      "date": "2026-04-14",
      "open": "127.91",
      "high": "131.73",
      "low": "126.135",
      "close": "130.47",
      "volume": "4818342"
    },
    {
      "date": "2026-04-15",
      "open": "132.13",
      "high": "135.88",
      "low": "130.31",
      "close": "131.39",
      "volume": "5661673"
    },
    {
      "date": "2026-04-16",
      "open": "131.37",
      "high": "133.21",
      "low": "129.5001",
      "close": "132.50",
      "volume": "3133502"
    },
    {
      "date": "2026-04-17",
      "open": "135.27",
      "high": "135.68",
      "low": "132.09",
      "close": "133.21",
      "volume": "5818052"
    },
    {
      "date": "2026-04-20",
      "open": "134.29",
      "high": "137.44",
      "low": "133.02",
      "close": "135.11",
      "volume": "3709213"
    },
    {
      "date": "2026-04-21",
      "open": "137.09",
      "high": "137.39",
      "low": "122.79",
      "close": "123.86",
      "volume": "7630609"
    },
    {
      "date": "2026-04-22",
      "open": "126.765",
      "high": "127.3808",
      "low": "119.68",
      "close": "122.36",
      "volume": "8327414"
    },
    {
      "date": "2026-04-23",
      "open": "121.57",
      "high": "123.35",
      "low": "119.79",
      "close": "121.52",
      "volume": "3414457"
    },
    {
      "date": "2026-04-24",
      "open": "122.08",
      "high": "122.08",
      "low": "116.32",
      "close": "117.50",
      "volume": "7029259"
    },
    {
      "date": "2026-04-27",
      "open": "118.00",
      "high": "122.03",
      "low": "116.72",
      "close": "121.63",
      "volume": "5174152"
    },
    {
      "date": "2026-04-28",
      "open": "120.46",
      "high": "124.44",
      "low": "119.20",
      "close": "123.70",
      "volume": "3313145"
    },
    {
      "date": "2026-04-29",
      "open": "123.34",
      "high": "124.00",
      "low": "119.49",
      "close": "119.78",
      "volume": "9060898"
    },
    {
      "date": "2026-04-30",
      "open": "120.66",
      "high": "124.96",
      "low": "120.50",
      "close": "123.14",
      "volume": "2837782"
    },
    {
      "date": "2026-05-01",
      "open": "123.32",
      "high": "124.34",
      "low": "121.5601",
      "close": "123.18",
      "volume": "2393484"
    },
    {
      "date": "2026-05-04",
      "open": "122.58",
      "high": "122.90",
      "low": "119.1701",
      "close": "120.34",
      "volume": "3011183"
    },
    {
      "date": "2026-05-05",
      "open": "120.65",
      "high": "120.98",
      "low": "116.54",
      "close": "117.34",
      "volume": "3819127"
    },
    {
      "date": "2026-05-06",
      "open": "118.73",
      "high": "126.78",
      "low": "117.47",
      "close": "125.75",
      "volume": "5979171"
    },
    {
      "date": "2026-05-07",
      "open": "127.02",
      "high": "127.02",
      "low": "121.60",
      "close": "122.62",
      "volume": "3522271"
    },
    {
      "date": "2026-05-08",
      "open": "123.75",
      "high": "127.255",
      "low": "122.63",
      "close": "127.15",
      "volume": "3052428"
    },
    {
      "date": "2026-05-11",
      "open": "127.88",
      "high": "132.10",
      "low": "126.0601",
      "close": "129.14",
      "volume": "4684380"
    },
    {
      "date": "2026-05-12",
      "open": "127.00",
      "high": "129.60",
      "low": "122.55",
      "close": "129.38",
      "volume": "5989027"
    },
    {
      "date": "2026-05-13",
      "open": "132.27",
      "high": "137.47",
      "low": "129.63",
      "close": "133.23",
      "volume": "8129102"
    },
    {
      "date": "2026-05-14",
      "open": "133.675",
      "high": "139.54",
      "low": "132.60",
      "close": "135.11",
      "volume": "4798548"
    },
    {
      "date": "2026-05-15",
      "open": "133.94",
      "high": "139.00",
      "low": "132.50",
      "close": "137.23",
      "volume": "5463745"
    },
    {
      "date": "2026-05-18",
      "open": "146.75",
      "high": "147.252",
      "low": "135.11",
      "close": "136.45",
      "volume": "8968917"
    },
    {
      "date": "2026-05-19",
      "open": "134.50",
      "high": "137.98",
      "low": "132.00",
      "close": "136.52",
      "volume": "3893479"
    },
    {
      "date": "2026-05-20",
      "open": "137.92",
      "high": "142.73",
      "low": "132.90",
      "close": "141.80",
      "volume": "5523661"
    },
    {
      "date": "2026-05-21",
      "open": "139.69",
      "high": "141.58",
      "low": "128.10",
      "close": "128.44",
      "volume": "9039114"
    },
    {
      "date": "2026-05-22",
      "open": "130.31",
      "high": "130.4635",
      "low": "122.73",
      "close": "124.20",
      "volume": "11039540"
    },
    {
      "date": "2026-05-26",
      "open": "129.46",
      "high": "131.49",
      "low": "120.90",
      "close": "123.12",
      "volume": "11228180"
    },
    {
      "date": "2026-05-27",
      "open": "123.10",
      "high": "128.00",
      "low": "121.3001",
      "close": "122.46",
      "volume": "7115985"
    },
    {
      "date": "2026-05-28",
      "open": "121.81",
      "high": "131.77",
      "low": "119.55",
      "close": "131.07",
      "volume": "8239097"
    },
    {
      "date": "2026-05-29",
      "open": "126.26",
      "high": "129.38",
      "low": "121.26",
      "close": "129.19",
      "volume": "8617040"
    },
    {
      "date": "2026-06-01",
      "open": "128.38",
      "high": "129.88",
      "low": "123.57",
      "close": "127.42",
      "volume": "5758852"
    },
    {
      "date": "2026-06-02",
      "open": "126.90",
      "high": "128.85",
      "low": "122.50",
      "close": "123.55",
      "volume": "4555395"
    },
    {
      "date": "2026-06-03",
      "open": "122.35",
      "high": "125.03",
      "low": "120.17",
      "close": "120.92",
      "volume": "5579458"
    },
    {
      "date": "2026-06-04",
      "open": "119.50",
      "high": "126.57",
      "low": "117.75",
      "close": "124.64",
      "volume": "6277554"
    },
    {
      "date": "2026-06-05",
      "open": "121.00",
      "high": "121.8487",
      "low": "113.50",
      "close": "116.28",
      "volume": "9733545"
    },
    {
      "date": "2026-06-08",
      "open": "118.29",
      "high": "118.66",
      "low": "109.70",
      "close": "116.62",
      "volume": "11735860"
    },
    {
      "date": "2026-06-09",
      "open": "118.28",
      "high": "121.4698",
      "low": "113.29",
      "close": "116.77",
      "volume": "7377277"
    },
    {
      "date": "2026-06-10",
      "open": "118.00",
      "high": "118.1773",
      "low": "113.45",
      "close": "115.24",
      "volume": "8339703"
    },
    {
      "date": "2026-06-11",
      "open": "117.73",
      "high": "128.455",
      "low": "115.52",
      "close": "128.13",
      "volume": "16440620"
    },
    {
      "date": "2026-06-12",
      "open": "131.125",
      "high": "131.22",
      "low": "106.5601",
      "close": "114.08",
      "volume": "50187970"
    },
    {
      "date": "2026-06-15",
      "open": "117.33",
      "high": "118.88",
      "low": "108.90",
      "close": "117.865",
      "volume": "17880580"
    },
    {
      "date": "2026-06-16",
      "open": "118.865",
      "high": "124.14",
      "low": "114.18",
      "close": "120.97",
      "volume": "22431030"
    },
    {
      "date": "2026-06-17",
      "open": "120.00",
      "high": "124.20",
      "low": "110.58",
      "close": "111.70",
      "volume": "14920390"
    },
    {
      "date": "2026-06-18",
      "open": "109.78",
      "high": "110.64",
      "low": "104.14",
      "close": "109.17",
      "volume": "21699370"
    },
    {
      "date": "2026-06-22",
      "open": "105.40",
      "high": "108.74",
      "low": "104.04",
      "close": "106.40",
      "volume": "13210780"
    },
    {
      "date": "2026-06-23",
      "open": "103.41",
      "high": "105.38",
      "low": "100.32",
      "close": "103.915",
      "volume": "11744140"
    },
    {
      "date": "2026-06-24",
      "open": "101.16",
      "high": "102.31",
      "low": "98.25",
      "close": "99.86",
      "volume": "8741763"
    },
    {
      "date": "2026-06-25",
      "open": "100.275",
      "high": "100.719",
      "low": "94.78",
      "close": "97.19",
      "volume": "8712845"
    },
    {
      "date": "2026-06-26",
      "open": "94.90",
      "high": "100.20",
      "low": "94.6237",
      "close": "97.30",
      "volume": "24495320"
    },
    {
      "date": "2026-06-29",
      "open": "100.15",
      "high": "102.68",
      "low": "99.22",
      "close": "100.84",
      "volume": "10408350"
    },
    {
      "date": "2026-06-30",
      "open": "97.98",
      "high": "102.775",
      "low": "97.53",
      "close": "101.50",
      "volume": "9310299"
    },
    {
      "date": "2026-07-01",
      "open": "100.94",
      "high": "102.86",
      "low": "98.62",
      "close": "100.88",
      "volume": "5115491"
    },
    {
      "date": "2026-07-02",
      "open": "101.05",
      "high": "103.68",
      "low": "100.00",
      "close": "101.50",
      "volume": "4013026"
    },
    {
      "date": "2026-07-06",
      "open": "102.27",
      "high": "104.74",
      "low": "96.72",
      "close": "98.29",
      "volume": "5212914"
    },
    {
      "date": "2026-07-07",
      "open": "100.51",
      "high": "101.68",
      "low": "97.30",
      "close": "97.91",
      "volume": "4914483"
    },
    {
      "date": "2026-07-08",
      "open": "97.545",
      "high": "100.508",
      "low": "95.39",
      "close": "96.28",
      "volume": "4047261"
    },
    {
      "date": "2026-07-09",
      "open": "96.20",
      "high": "98.985",
      "low": "95.80",
      "close": "97.96",
      "volume": "4045334"
    },
    {
      "date": "2026-07-10",
      "open": "97.71",
      "high": "98.21",
      "low": "95.35",
      "close": "96.00",
      "volume": "3407677"
    },
    {
      "date": "2026-07-13",
      "open": "94.56",
      "high": "94.88",
      "low": "91.92",
      "close": "92.90",
      "volume": "3763692"
    },
    {
      "date": "2026-07-14",
      "open": "93.775",
      "high": "96.42",
      "low": "93.53",
      "close": "94.50",
      "volume": "7040390"
    },
    {
      "date": "2026-07-15",
      "open": "94.18",
      "high": "96.92",
      "low": "92.33",
      "close": "96.57",
      "volume": "4111974"
    },
    {
      "date": "2026-07-16",
      "open": "95.92",
      "high": "96.11",
      "low": "90.485",
      "close": "91.54",
      "volume": "5377872"
    },
    {
      "date": "2026-07-17",
      "open": "90.79",
      "high": "93.43",
      "low": "89.15",
      "close": "92.00",
      "volume": "5872383"
    },
    {
      "date": "2026-07-20",
      "open": "91.70",
      "high": "92.73",
      "low": "89.37",
      "close": "90.33",
      "volume": "5477046"
    },
    {
      "date": "2026-07-21",
      "open": "92.06",
      "high": "96.03",
      "low": "91.17",
      "close": "94.76",
      "volume": "4912505"
    },
    {
      "date": "2026-07-22",
      "open": "95.07",
      "high": "95.54",
      "low": "91.81",
      "close": "92.28",
      "volume": "4618233"
    },
    {
      "date": "2026-07-23",
      "open": "90.27",
      "high": "92.355",
      "low": "89.215",
      "close": "91.51",
      "volume": "6880322"
    },
    {
      "date": "2026-07-24",
      "open": "90.86",
      "high": "90.90",
      "low": "86.93",
      "close": "87.88",
      "volume": "5888292"
    },
    {
      "date": "2026-07-27",
      "open": "87.13",
      "high": "88.67",
      "low": "85.82",
      "close": "86.69",
      "volume": "3521405"
    },
    {
      "date": "2026-07-28",
      "open": "84.46",
      "high": "86.05",
      "low": "82.89",
      "close": "85.93",
      "volume": "7233975"
    },
    {
      "date": "2026-07-29",
      "open": "86.26",
      "high": "88.22",
      "low": "82.48",
      "close": "83.89",
      "volume": "8096532"
    },
    {
      "date": "2026-07-30",
      "open": "85.15",
      "high": "87.03",
      "low": "83.99",
      "close": "86.13",
      "volume": "5675670"
    },
    {
      "date": "2026-07-31",
      "open": "86.98",
      "high": "86.98",
      "low": "83.75",
      "close": "84.09",
      "volume": "4127410"
    },
    {
      "date": "2026-08-03",
      "open": "83.58",
      "high": "88.32",
      "low": "83.01",
      "close": "85.63",
      "volume": "8086478"
    },
    {
      "date": "2026-08-04",
      "open": "87.555",
      "high": "91.86",
      "low": "85.87",
      "close": "91.60",
      "volume": "7426517"
    },
    {
      "date": "2026-08-05",
      "open": "89.65",
      "high": "89.94",
      "low": "84.765",
      "close": "87.73",
      "volume": "5246087"
    }
  ]
}