{
  "source": "https://api.nasdaq.com/api/quote/FTAI/historical",
  "symbol": "FTAI",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "23.2382",
      "high": "24.0044",
      "low": "23.0488",
      "close": "23.8866",
      "volume": "413876"
    },
    {
      "date": "2021-08-09",
      "open": "23.8697",
      "high": "24.1392",
      "low": "23.4235",
      "close": "23.575",
      "volume": "392015"
    },
    {
      "date": "2021-08-10",
      "open": "23.5414",
      "high": "24.3244",
      "low": "23.4327",
      "close": "24.2823",
      "volume": "211231"
    },
    {
      "date": "2021-08-11",
      "open": "24.2654",
      "high": "24.5012",
      "low": "23.9237",
      "close": "24.2654",
      "volume": "197227"
    },
    {
      "date": "2021-08-12",
      "open": "24.3412",
      "high": "24.417",
      "low": "23.4993",
      "close": "23.575",
      "volume": "156388"
    },
    {
      "date": "2021-08-13",
      "open": "23.2467",
      "high": "23.3814",
      "low": "22.893",
      "close": "23.314",
      "volume": "220459"
    },
    {
      "date": "2021-08-16",
      "open": "22.9941",
      "high": "23.3056",
      "low": "22.691",
      "close": "23.0783",
      "volume": "616564"
    },
    {
      "date": "2021-08-17",
      "open": "22.9183",
      "high": "23.2888",
      "low": "22.792",
      "close": "23.0193",
      "volume": "197933"
    },
    {
      "date": "2021-08-18",
      "open": "23.0193",
      "high": "23.1372",
      "low": "22.7752",
      "close": "22.8425",
      "volume": "153244"
    },
    {
      "date": "2021-08-19",
      "open": "22.6152",
      "high": "22.792",
      "low": "22.169",
      "close": "22.3373",
      "volume": "327436"
    },
    {
      "date": "2021-08-20",
      "open": "22.2068",
      "high": "22.8762",
      "low": "22.2068",
      "close": "22.6657",
      "volume": "259420"
    },
    {
      "date": "2021-08-23",
      "open": "22.7331",
      "high": "23.0278",
      "low": "22.5815",
      "close": "22.9099",
      "volume": "220639"
    },
    {
      "date": "2021-08-24",
      "open": "23.0614",
      "high": "23.7182",
      "low": "23.0614",
      "close": "23.1961",
      "volume": "271324"
    },
    {
      "date": "2021-08-25",
      "open": "23.2635",
      "high": "23.836",
      "low": "23.0614",
      "close": "23.5919",
      "volume": "263519"
    },
    {
      "date": "2021-08-26",
      "open": "23.5329",
      "high": "23.7687",
      "low": "23.3814",
      "close": "23.5329",
      "volume": "149132"
    },
    {
      "date": "2021-08-27",
      "open": "23.5077",
      "high": "24.0465",
      "low": "23.5077",
      "close": "23.7687",
      "volume": "154965"
    },
    {
      "date": "2021-08-30",
      "open": "23.8866",
      "high": "23.9234",
      "low": "23.112",
      "close": "23.1625",
      "volume": "224209"
    },
    {
      "date": "2021-08-31",
      "open": "23.0614",
      "high": "23.2635",
      "low": "22.3542",
      "close": "22.7162",
      "volume": "503903"
    },
    {
      "date": "2021-09-01",
      "open": "22.7162",
      "high": "23.4151",
      "low": "22.5394",
      "close": "23.2046",
      "volume": "555227"
    },
    {
      "date": "2021-09-02",
      "open": "23.3056",
      "high": "23.7855",
      "low": "23.0273",
      "close": "23.6508",
      "volume": "282531"
    },
    {
      "date": "2021-09-03",
      "open": "23.5835",
      "high": "23.9539",
      "low": "23.3815",
      "close": "23.5329",
      "volume": "204672"
    },
    {
      "date": "2021-09-07",
      "open": "23.474",
      "high": "23.7246",
      "low": "22.6994",
      "close": "22.8173",
      "volume": "181440"
    },
    {
      "date": "2021-09-08",
      "open": "22.691",
      "high": "22.9688",
      "low": "20.6029",
      "close": "21.4701",
      "volume": "868005"
    },
    {
      "date": "2021-09-09",
      "open": "20.5692",
      "high": "22.11",
      "low": "19.281",
      "close": "21.9921",
      "volume": "2509506"
    },
    {
      "date": "2021-09-10",
      "open": "21.7227",
      "high": "21.8995",
      "low": "21.226",
      "close": "21.4785",
      "volume": "5671388"
    },
    {
      "date": "2021-09-13",
      "open": "21.4701",
      "high": "21.5543",
      "low": "20.7629",
      "close": "21.0828",
      "volume": "1211681"
    },
    {
      "date": "2021-09-14",
      "open": "21.0912",
      "high": "21.2175",
      "low": "20.7881",
      "close": "20.9481",
      "volume": "1677967"
    },
    {
      "date": "2021-09-15",
      "open": "21.3691",
      "high": "21.3943",
      "low": "20.7881",
      "close": "21.1839",
      "volume": "1023115"
    },
    {
      "date": "2021-09-16",
      "open": "21.1333",
      "high": "21.3354",
      "low": "20.9649",
      "close": "21.2428",
      "volume": "506347"
    },
    {
      "date": "2021-09-17",
      "open": "21.2091",
      "high": "21.2596",
      "low": "20.8218",
      "close": "21.167",
      "volume": "384253"
    },
    {
      "date": "2021-09-20",
      "open": "20.7713",
      "high": "21.0576",
      "low": "20.5187",
      "close": "21.0491",
      "volume": "431628"
    },
    {
      "date": "2021-09-21",
      "open": "21.0744",
      "high": "21.1942",
      "low": "20.1314",
      "close": "20.3335",
      "volume": "744384"
    },
    {
      "date": "2021-09-22",
      "open": "20.4177",
      "high": "20.9649",
      "low": "20.1146",
      "close": "20.1567",
      "volume": "993418"
    },
    {
      "date": "2021-09-23",
      "open": "20.1651",
      "high": "21.4449",
      "low": "20.0388",
      "close": "21.226",
      "volume": "756349"
    },
    {
      "date": "2021-09-24",
      "open": "21.2512",
      "high": "21.5206",
      "low": "21.1249",
      "close": "21.4112",
      "volume": "143660"
    },
    {
      "date": "2021-09-27",
      "open": "21.3101",
      "high": "21.8069",
      "low": "21.2596",
      "close": "21.4701",
      "volume": "414436"
    },
    {
      "date": "2021-09-28",
      "open": "21.6048",
      "high": "21.6956",
      "low": "21.226",
      "close": "21.2512",
      "volume": "283634"
    },
    {
      "date": "2021-09-29",
      "open": "21.2596",
      "high": "21.4533",
      "low": "20.3966",
      "close": "21.0744",
      "volume": "1072155"
    },
    {
      "date": "2021-09-30",
      "open": "21.1165",
      "high": "21.5712",
      "low": "20.9533",
      "close": "21.3691",
      "volume": "480020"
    },
    {
      "date": "2021-10-01",
      "open": "21.2849",
      "high": "21.8406",
      "low": "21.2765",
      "close": "21.4701",
      "volume": "474049"
    },
    {
      "date": "2021-10-04",
      "open": "21.3775",
      "high": "22.0258",
      "low": "21.226",
      "close": "21.9585",
      "volume": "843749"
    },
    {
      "date": "2021-10-05",
      "open": "22.0427",
      "high": "22.0848",
      "low": "21.226",
      "close": "21.3017",
      "volume": "837877"
    },
    {
      "date": "2021-10-06",
      "open": "21.0491",
      "high": "21.2588",
      "low": "20.3924",
      "close": "20.7292",
      "volume": "1090629"
    },
    {
      "date": "2021-10-07",
      "open": "20.8807",
      "high": "21.0407",
      "low": "20.0472",
      "close": "20.5103",
      "volume": "1202325"
    },
    {
      "date": "2021-10-08",
      "open": "20.4598",
      "high": "21.4112",
      "low": "20.4598",
      "close": "21.3017",
      "volume": "391844"
    },
    {
      "date": "2021-10-11",
      "open": "21.4196",
      "high": "22.3037",
      "low": "21.4196",
      "close": "22.1269",
      "volume": "666476"
    },
    {
      "date": "2021-10-12",
      "open": "22.1016",
      "high": "22.3205",
      "low": "21.5459",
      "close": "21.7143",
      "volume": "382034"
    },
    {
      "date": "2021-10-13",
      "open": "21.5627",
      "high": "22.1311",
      "low": "21.5536",
      "close": "21.6638",
      "volume": "479593"
    },
    {
      "date": "2021-10-14",
      "open": "21.9669",
      "high": "22.051",
      "low": "21.2007",
      "close": "21.2512",
      "volume": "918597"
    },
    {
      "date": "2021-10-15",
      "open": "21.4196",
      "high": "21.769",
      "low": "21.2933",
      "close": "21.6217",
      "volume": "260073"
    },
    {
      "date": "2021-10-18",
      "open": "21.7395",
      "high": "22.245",
      "low": "21.3691",
      "close": "21.6722",
      "volume": "271410"
    },
    {
      "date": "2021-10-19",
      "open": "21.9753",
      "high": "22.169",
      "low": "21.487",
      "close": "21.849",
      "volume": "313363"
    },
    {
      "date": "2021-10-20",
      "open": "21.8069",
      "high": "22.5857",
      "low": "21.7867",
      "close": "22.2279",
      "volume": "486260"
    },
    {
      "date": "2021-10-21",
      "open": "22.3794",
      "high": "22.6236",
      "low": "22.1016",
      "close": "22.4889",
      "volume": "418796"
    },
    {
      "date": "2021-10-22",
      "open": "22.4384",
      "high": "22.8762",
      "low": "22.3289",
      "close": "22.6657",
      "volume": "705600"
    },
    {
      "date": "2021-10-25",
      "open": "22.7583",
      "high": "23.5666",
      "low": "22.691",
      "close": "22.9604",
      "volume": "417121"
    },
    {
      "date": "2021-10-26",
      "open": "22.9099",
      "high": "23.1541",
      "low": "22.7087",
      "close": "22.9015",
      "volume": "245401"
    },
    {
      "date": "2021-10-27",
      "open": "22.9015",
      "high": "23.2803",
      "low": "22.7331",
      "close": "23.0193",
      "volume": "307433"
    },
    {
      "date": "2021-10-28",
      "open": "22.9267",
      "high": "23.6845",
      "low": "22.7667",
      "close": "23.0109",
      "volume": "708588"
    },
    {
      "date": "2021-10-29",
      "open": "22.9772",
      "high": "23.3393",
      "low": "21.4785",
      "close": "21.9837",
      "volume": "1910489"
    },
    {
      "date": "2021-11-01",
      "open": "21.7311",
      "high": "22.4805",
      "low": "21.4617",
      "close": "22.3626",
      "volume": "419817"
    },
    {
      "date": "2021-11-02",
      "open": "22.4889",
      "high": "22.9772",
      "low": "21.7985",
      "close": "21.8911",
      "volume": "427089"
    },
    {
      "date": "2021-11-03",
      "open": "21.6806",
      "high": "22.2784",
      "low": "21.1333",
      "close": "21.9248",
      "volume": "389994"
    },
    {
      "date": "2021-11-04",
      "open": "22.009",
      "high": "22.009",
      "low": "21.3607",
      "close": "21.5291",
      "volume": "973808"
    },
    {
      "date": "2021-11-05",
      "open": "21.8322",
      "high": "22.4636",
      "low": "21.8153",
      "close": "22.4047",
      "volume": "285023"
    },
    {
      "date": "2021-11-08",
      "open": "22.6741",
      "high": "23.1877",
      "low": "22.1942",
      "close": "22.7415",
      "volume": "836442"
    },
    {
      "date": "2021-11-09",
      "open": "22.6741",
      "high": "23.1372",
      "low": "21.8827",
      "close": "22.0258",
      "volume": "423666"
    },
    {
      "date": "2021-11-10",
      "open": "22.0679",
      "high": "22.2363",
      "low": "21.5038",
      "close": "21.8406",
      "volume": "357612"
    },
    {
      "date": "2021-11-11",
      "open": "21.8153",
      "high": "21.8153",
      "low": "21.4112",
      "close": "21.6133",
      "volume": "660962"
    },
    {
      "date": "2021-11-12",
      "open": "21.2175",
      "high": "21.6638",
      "low": "21.0323",
      "close": "21.4449",
      "volume": "666272"
    },
    {
      "date": "2021-11-15",
      "open": "21.4954",
      "high": "21.7901",
      "low": "21.2765",
      "close": "21.3186",
      "volume": "549500"
    },
    {
      "date": "2021-11-16",
      "open": "21.3186",
      "high": "21.3775",
      "low": "20.6787",
      "close": "21.0239",
      "volume": "759017"
    },
    {
      "date": "2021-11-17",
      "open": "20.9818",
      "high": "21.588",
      "low": "20.9313",
      "close": "21.2007",
      "volume": "415151"
    },
    {
      "date": "2021-11-18",
      "open": "21.1923",
      "high": "21.5459",
      "low": "20.9986",
      "close": "21.4533",
      "volume": "322367"
    },
    {
      "date": "2021-11-19",
      "open": "21.3186",
      "high": "21.7395",
      "low": "20.9734",
      "close": "21.0323",
      "volume": "373621"
    },
    {
      "date": "2021-11-22",
      "open": "21.1165",
      "high": "21.4449",
      "low": "20.325",
      "close": "20.3503",
      "volume": "728425"
    },
    {
      "date": "2021-11-23",
      "open": "20.4261",
      "high": "20.9902",
      "low": "20.2914",
      "close": "20.4766",
      "volume": "507538"
    },
    {
      "date": "2021-11-24",
      "open": "20.4177",
      "high": "20.7881",
      "low": "20.2956",
      "close": "20.5019",
      "volume": "321802"
    },
    {
      "date": "2021-11-26",
      "open": "20.123",
      "high": "20.123",
      "low": "19.0453",
      "close": "19.6683",
      "volume": "851892"
    },
    {
      "date": "2021-11-29",
      "open": "19.8199",
      "high": "20.4008",
      "low": "19.3147",
      "close": "19.6178",
      "volume": "1052126"
    },
    {
      "date": "2021-11-30",
      "open": "19.3736",
      "high": "19.6978",
      "low": "17.9086",
      "close": "18.8853",
      "volume": "1653290"
    },
    {
      "date": "2021-12-01",
      "open": "19.3568",
      "high": "19.5883",
      "low": "18.0349",
      "close": "18.2875",
      "volume": "789433"
    },
    {
      "date": "2021-12-02",
      "open": "18.2707",
      "high": "19.5504",
      "low": "18.2707",
      "close": "19.3399",
      "volume": "783366"
    },
    {
      "date": "2021-12-03",
      "open": "19.3399",
      "high": "19.6275",
      "low": "18.1107",
      "close": "18.498",
      "volume": "939478"
    },
    {
      "date": "2021-12-06",
      "open": "18.7169",
      "high": "19.2978",
      "low": "18.2201",
      "close": "18.4811",
      "volume": "595224"
    },
    {
      "date": "2021-12-07",
      "open": "18.7085",
      "high": "19.6599",
      "low": "18.6453",
      "close": "19.5252",
      "volume": "363487"
    },
    {
      "date": "2021-12-08",
      "open": "19.4241",
      "high": "20.4284",
      "low": "19.2389",
      "close": "20.2493",
      "volume": "1988147"
    },
    {
      "date": "2021-12-09",
      "open": "20.2072",
      "high": "20.325",
      "low": "19.9546",
      "close": "20.2745",
      "volume": "337220"
    },
    {
      "date": "2021-12-10",
      "open": "20.3419",
      "high": "20.3419",
      "low": "19.9125",
      "close": "20.1482",
      "volume": "489106"
    },
    {
      "date": "2021-12-13",
      "open": "20.1061",
      "high": "20.2998",
      "low": "19.7188",
      "close": "20.0304",
      "volume": "438110"
    },
    {
      "date": "2021-12-14",
      "open": "19.8114",
      "high": "20.1945",
      "low": "19.3905",
      "close": "20.0304",
      "volume": "289855"
    },
    {
      "date": "2021-12-15",
      "open": "20.0556",
      "high": "20.5776",
      "low": "19.3652",
      "close": "20.5776",
      "volume": "554775"
    },
    {
      "date": "2021-12-16",
      "open": "20.7124",
      "high": "20.9481",
      "low": "20.1651",
      "close": "20.6366",
      "volume": "464418"
    },
    {
      "date": "2021-12-17",
      "open": "20.4934",
      "high": "22.5225",
      "low": "20.0979",
      "close": "22.0848",
      "volume": "1108456"
    },
    {
      "date": "2021-12-20",
      "open": "22.9772",
      "high": "23.0109",
      "low": "21.9416",
      "close": "22.952",
      "volume": "1275105"
    },
    {
      "date": "2021-12-21",
      "open": "23.6845",
      "high": "23.9287",
      "low": "22.5478",
      "close": "22.6657",
      "volume": "1284221"
    },
    {
      "date": "2021-12-22",
      "open": "22.9436",
      "high": "23.1877",
      "low": "22.3542",
      "close": "22.9688",
      "volume": "1195561"
    },
    {
      "date": "2021-12-23",
      "open": "23.4319",
      "high": "24.4423",
      "low": "23.0951",
      "close": "24.3581",
      "volume": "1034704"
    },
    {
      "date": "2021-12-27",
      "open": "24.5686",
      "high": "25.2421",
      "low": "23.996",
      "close": "25.2421",
      "volume": "750679"
    },
    {
      "date": "2021-12-28",
      "open": "25.1748",
      "high": "25.4105",
      "low": "24.1307",
      "close": "24.2739",
      "volume": "499494"
    },
    {
      "date": "2021-12-29",
      "open": "24.417",
      "high": "24.5012",
      "low": "24.0802",
      "close": "24.417",
      "volume": "299469"
    },
    {
      "date": "2021-12-30",
      "open": "24.3328",
      "high": "24.4507",
      "low": "24.2739",
      "close": "24.3244",
      "volume": "225273"
    },
    {
      "date": "2021-12-31",
      "open": "24.1812",
      "high": "24.417",
      "low": "23.9118",
      "close": "24.3496",
      "volume": "524312"
    },
    {
      "date": "2022-01-03",
      "open": "24.417",
      "high": "24.4507",
      "low": "23.2298",
      "close": "23.3056",
      "volume": "1007069"
    },
    {
      "date": "2022-01-04",
      "open": "23.575",
      "high": "23.7855",
      "low": "23.213",
      "close": "23.3477",
      "volume": "835577"
    },
    {
      "date": "2022-01-05",
      "open": "23.4235",
      "high": "23.548",
      "low": "22.4805",
      "close": "22.6741",
      "volume": "616088"
    },
    {
      "date": "2022-01-06",
      "open": "22.6489",
      "high": "23.5329",
      "low": "22.6489",
      "close": "23.3477",
      "volume": "322507"
    },
    {
      "date": "2022-01-07",
      "open": "23.4151",
      "high": "24.5012",
      "low": "23.4066",
      "close": "24.0297",
      "volume": "760310"
    },
    {
      "date": "2022-01-10",
      "open": "23.8781",
      "high": "24.2907",
      "low": "23.6573",
      "close": "24.2402",
      "volume": "953262"
    },
    {
      "date": "2022-01-11",
      "open": "24.2654",
      "high": "24.7117",
      "low": "23.7097",
      "close": "23.7687",
      "volume": "332873"
    },
    {
      "date": "2022-01-12",
      "open": "23.7434",
      "high": "24.2907",
      "low": "23.6761",
      "close": "23.836",
      "volume": "333438"
    },
    {
      "date": "2022-01-13",
      "open": "23.8276",
      "high": "24.9559",
      "low": "23.7856",
      "close": "24.3917",
      "volume": "1025978"
    },
    {
      "date": "2022-01-14",
      "open": "24.1981",
      "high": "24.8717",
      "low": "23.9792",
      "close": "24.7706",
      "volume": "194192"
    },
    {
      "date": "2022-01-18",
      "open": "24.6527",
      "high": "24.7039",
      "low": "23.836",
      "close": "24.257",
      "volume": "344024"
    },
    {
      "date": "2022-01-19",
      "open": "24.2907",
      "high": "24.2907",
      "low": "23.2803",
      "close": "23.6256",
      "volume": "435673"
    },
    {
      "date": "2022-01-20",
      "open": "23.8024",
      "high": "23.9034",
      "low": "22.8088",
      "close": "22.8173",
      "volume": "1193183"
    },
    {
      "date": "2022-01-21",
      "open": "22.7331",
      "high": "22.9772",
      "low": "21.9837",
      "close": "22.2279",
      "volume": "906080"
    },
    {
      "date": "2022-01-24",
      "open": "21.9837",
      "high": "22.4805",
      "low": "21.1923",
      "close": "22.4805",
      "volume": "1100466"
    },
    {
      "date": "2022-01-25",
      "open": "22.211",
      "high": "23.053",
      "low": "21.7311",
      "close": "22.8004",
      "volume": "483424"
    },
    {
      "date": "2022-01-26",
      "open": "22.9772",
      "high": "23.5203",
      "low": "22.4384",
      "close": "22.7415",
      "volume": "894487"
    },
    {
      "date": "2022-01-27",
      "open": "22.8425",
      "high": "23.0992",
      "low": "21.9248",
      "close": "22.0511",
      "volume": "677520"
    },
    {
      "date": "2022-01-28",
      "open": "21.8911",
      "high": "22.1016",
      "low": "21.1502",
      "close": "21.8743",
      "volume": "553315"
    },
    {
      "date": "2022-01-31",
      "open": "21.6806",
      "high": "22.8678",
      "low": "21.5636",
      "close": "22.4721",
      "volume": "909348"
    },
    {
      "date": "2022-02-01",
      "open": "22.4131",
      "high": "23.0867",
      "low": "22.2026",
      "close": "22.7583",
      "volume": "366016"
    },
    {
      "date": "2022-02-02",
      "open": "22.6573",
      "high": "23.4066",
      "low": "22.1016",
      "close": "23.0362",
      "volume": "186776"
    },
    {
      "date": "2022-02-03",
      "open": "22.6657",
      "high": "23.373",
      "low": "22.6489",
      "close": "22.8509",
      "volume": "271552"
    },
    {
      "date": "2022-02-04",
      "open": "22.43",
      "high": "22.7246",
      "low": "22.0342",
      "close": "22.6573",
      "volume": "526614"
    },
    {
      "date": "2022-02-07",
      "open": "22.5563",
      "high": "23.2803",
      "low": "22.5142",
      "close": "23.0362",
      "volume": "498975"
    },
    {
      "date": "2022-02-08",
      "open": "22.8678",
      "high": "23.6256",
      "low": "22.8678",
      "close": "23.4656",
      "volume": "489891"
    },
    {
      "date": "2022-02-09",
      "open": "23.474",
      "high": "24.0886",
      "low": "23.4066",
      "close": "24.0634",
      "volume": "455456"
    },
    {
      "date": "2022-02-10",
      "open": "24.0802",
      "high": "24.4507",
      "low": "23.7939",
      "close": "23.8613",
      "volume": "470185"
    },
    {
      "date": "2022-02-11",
      "open": "23.7939",
      "high": "24.2065",
      "low": "22.3458",
      "close": "22.4973",
      "volume": "523844"
    },
    {
      "date": "2022-02-14",
      "open": "22.3879",
      "high": "22.8046",
      "low": "22.1437",
      "close": "22.1942",
      "volume": "148169"
    },
    {
      "date": "2022-02-15",
      "open": "22.5563",
      "high": "23.4824",
      "low": "22.531",
      "close": "23.373",
      "volume": "343398"
    },
    {
      "date": "2022-02-16",
      "open": "23.2467",
      "high": "23.5161",
      "low": "23.0067",
      "close": "23.3477",
      "volume": "331920"
    },
    {
      "date": "2022-02-17",
      "open": "23.2214",
      "high": "23.2214",
      "low": "22.7331",
      "close": "23.0025",
      "volume": "333342"
    },
    {
      "date": "2022-02-18",
      "open": "23.0193",
      "high": "23.4235",
      "low": "22.749",
      "close": "23.112",
      "volume": "404758"
    },
    {
      "date": "2022-02-22",
      "open": "23.0193",
      "high": "23.1288",
      "low": "22.43",
      "close": "22.7078",
      "volume": "300098"
    },
    {
      "date": "2022-02-23",
      "open": "22.8594",
      "high": "22.9772",
      "low": "21.748",
      "close": "21.7816",
      "volume": "400972"
    },
    {
      "date": "2022-02-24",
      "open": "21.0997",
      "high": "21.6133",
      "low": "20.544",
      "close": "20.9902",
      "volume": "839048"
    },
    {
      "date": "2022-02-25",
      "open": "20.8976",
      "high": "21.7732",
      "low": "20.6534",
      "close": "21.3438",
      "volume": "1290242"
    },
    {
      "date": "2022-02-28",
      "open": "20.9818",
      "high": "21.3775",
      "low": "19.4957",
      "close": "19.8704",
      "volume": "1428282"
    },
    {
      "date": "2022-03-01",
      "open": "19.6515",
      "high": "19.6852",
      "low": "18.9105",
      "close": "19.0621",
      "volume": "1744188"
    },
    {
      "date": "2022-03-02",
      "open": "19.3652",
      "high": "20.485",
      "low": "18.9779",
      "close": "19.9546",
      "volume": "1020872"
    },
    {
      "date": "2022-03-03",
      "open": "19.9967",
      "high": "20.0051",
      "low": "18.6074",
      "close": "18.9695",
      "volume": "1892054"
    },
    {
      "date": "2022-03-04",
      "open": "18.6495",
      "high": "18.7001",
      "low": "17.5971",
      "close": "18.5906",
      "volume": "816995"
    },
    {
      "date": "2022-03-07",
      "open": "18.439",
      "high": "19.1884",
      "low": "17.9507",
      "close": "18.5232",
      "volume": "1150610"
    },
    {
      "date": "2022-03-08",
      "open": "18.6748",
      "high": "19.9462",
      "low": "18.6159",
      "close": "19.803",
      "volume": "526834"
    },
    {
      "date": "2022-03-09",
      "open": "20.3082",
      "high": "21.0491",
      "low": "20.1315",
      "close": "20.2409",
      "volume": "909897"
    },
    {
      "date": "2022-03-10",
      "open": "19.5757",
      "high": "19.622",
      "low": "18.9442",
      "close": "19.3568",
      "volume": "886803"
    },
    {
      "date": "2022-03-11",
      "open": "19.5673",
      "high": "19.6346",
      "low": "19.1968",
      "close": "19.2473",
      "volume": "453232"
    },
    {
      "date": "2022-03-14",
      "open": "19.382",
      "high": "19.382",
      "low": "18.4643",
      "close": "18.8095",
      "volume": "1174305"
    },
    {
      "date": "2022-03-15",
      "open": "18.6916",
      "high": "19.3147",
      "low": "18.3801",
      "close": "19.1379",
      "volume": "390616"
    },
    {
      "date": "2022-03-16",
      "open": "19.3652",
      "high": "20.3671",
      "low": "19.281",
      "close": "19.8704",
      "volume": "1211241"
    },
    {
      "date": "2022-03-17",
      "open": "19.8788",
      "high": "21.1249",
      "low": "19.8788",
      "close": "20.7629",
      "volume": "378553"
    },
    {
      "date": "2022-03-18",
      "open": "20.544",
      "high": "21.3943",
      "low": "20.5187",
      "close": "21.3691",
      "volume": "273456"
    },
    {
      "date": "2022-03-21",
      "open": "21.2596",
      "high": "21.5796",
      "low": "20.4008",
      "close": "20.7713",
      "volume": "267295"
    },
    {
      "date": "2022-03-22",
      "open": "21.0407",
      "high": "21.4528",
      "low": "20.7418",
      "close": "21.1081",
      "volume": "248834"
    },
    {
      "date": "2022-03-23",
      "open": "21.0407",
      "high": "21.0408",
      "low": "20.2829",
      "close": "20.4008",
      "volume": "195291"
    },
    {
      "date": "2022-03-24",
      "open": "20.3756",
      "high": "21.007",
      "low": "20.0388",
      "close": "20.9734",
      "volume": "143240"
    },
    {
      "date": "2022-03-25",
      "open": "20.9734",
      "high": "21.0576",
      "low": "20.4008",
      "close": "21.0576",
      "volume": "243076"
    },
    {
      "date": "2022-03-28",
      "open": "20.9481",
      "high": "21.1333",
      "low": "20.2745",
      "close": "21.1333",
      "volume": "95028"
    },
    {
      "date": "2022-03-29",
      "open": "21.3017",
      "high": "21.8743",
      "low": "21.0912",
      "close": "21.4112",
      "volume": "543209"
    },
    {
      "date": "2022-03-30",
      "open": "21.0491",
      "high": "21.6217",
      "low": "20.6955",
      "close": "21.2175",
      "volume": "359664"
    },
    {
      "date": "2022-03-31",
      "open": "21.1754",
      "high": "21.7059",
      "low": "20.9144",
      "close": "21.6806",
      "volume": "420410"
    },
    {
      "date": "2022-04-01",
      "open": "21.6469",
      "high": "22.5394",
      "low": "21.4701",
      "close": "22.0258",
      "volume": "476268"
    },
    {
      "date": "2022-04-04",
      "open": "21.95",
      "high": "22.2952",
      "low": "21.2512",
      "close": "21.3186",
      "volume": "256669"
    },
    {
      "date": "2022-04-05",
      "open": "21.1333",
      "high": "21.2175",
      "low": "20.4598",
      "close": "20.6703",
      "volume": "296787"
    },
    {
      "date": "2022-04-06",
      "open": "20.4429",
      "high": "20.7039",
      "low": "20.123",
      "close": "20.5271",
      "volume": "377641"
    },
    {
      "date": "2022-04-07",
      "open": "20.5187",
      "high": "20.7124",
      "low": "20.0051",
      "close": "20.2829",
      "volume": "162888"
    },
    {
      "date": "2022-04-08",
      "open": "20.3335",
      "high": "20.8555",
      "low": "20.0587",
      "close": "20.1988",
      "volume": "154678"
    },
    {
      "date": "2022-04-11",
      "open": "20.0556",
      "high": "20.4345",
      "low": "19.8788",
      "close": "20.3419",
      "volume": "543374"
    },
    {
      "date": "2022-04-12",
      "open": "20.4092",
      "high": "21.1333",
      "low": "19.9883",
      "close": "20.2324",
      "volume": "554652"
    },
    {
      "date": "2022-04-13",
      "open": "20.3335",
      "high": "21.0239",
      "low": "20.2662",
      "close": "20.9144",
      "volume": "554331"
    },
    {
      "date": "2022-04-14",
      "open": "20.9144",
      "high": "21.487",
      "low": "20.5524",
      "close": "21.3017",
      "volume": "438806"
    },
    {
      "date": "2022-04-18",
      "open": "21.2596",
      "high": "21.3943",
      "low": "19.702",
      "close": "19.9462",
      "volume": "665571"
    },
    {
      "date": "2022-04-19",
      "open": "19.9377",
      "high": "20.4598",
      "low": "19.8662",
      "close": "20.3082",
      "volume": "555569"
    },
    {
      "date": "2022-04-20",
      "open": "20.3924",
      "high": "20.8134",
      "low": "20.3924",
      "close": "20.5524",
      "volume": "247647"
    },
    {
      "date": "2022-04-21",
      "open": "20.8134",
      "high": "21.2596",
      "low": "20.3082",
      "close": "20.5355",
      "volume": "323588"
    },
    {
      "date": "2022-04-22",
      "open": "20.2914",
      "high": "20.6324",
      "low": "20.064",
      "close": "20.4766",
      "volume": "244804"
    },
    {
      "date": "2022-04-25",
      "open": "20.0809",
      "high": "20.5692",
      "low": "19.9125",
      "close": "20.2914",
      "volume": "583952"
    },
    {
      "date": "2022-04-26",
      "open": "20.2072",
      "high": "20.5103",
      "low": "19.0789",
      "close": "19.5757",
      "volume": "1999619"
    },
    {
      "date": "2022-04-27",
      "open": "19.3652",
      "high": "19.5841",
      "low": "18.919",
      "close": "19.2558",
      "volume": "347006"
    },
    {
      "date": "2022-04-28",
      "open": "19.5589",
      "high": "20.645",
      "low": "18.9187",
      "close": "20.4177",
      "volume": "5700454"
    },
    {
      "date": "2022-04-29",
      "open": "19.7862",
      "high": "19.7862",
      "low": "16.3173",
      "close": "18.0938",
      "volume": "3929121"
    },
    {
      "date": "2022-05-02",
      "open": "18.1023",
      "high": "18.1023",
      "low": "16.4436",
      "close": "17.6813",
      "volume": "2636301"
    },
    {
      "date": "2022-05-03",
      "open": "17.4034",
      "high": "17.816",
      "low": "16.8898",
      "close": "16.9319",
      "volume": "1132633"
    },
    {
      "date": "2022-05-04",
      "open": "17.0919",
      "high": "17.6055",
      "low": "15.9973",
      "close": "16.3173",
      "volume": "1731981"
    },
    {
      "date": "2022-05-05",
      "open": "16.4183",
      "high": "16.8898",
      "low": "15.5848",
      "close": "16.4267",
      "volume": "1044089"
    },
    {
      "date": "2022-05-06",
      "open": "16.4941",
      "high": "17.1761",
      "low": "16.3511",
      "close": "17.0624",
      "volume": "395882"
    },
    {
      "date": "2022-05-09",
      "open": "16.8309",
      "high": "16.8646",
      "low": "15.349",
      "close": "15.5427",
      "volume": "591059"
    },
    {
      "date": "2022-05-10",
      "open": "15.3743",
      "high": "16.4057",
      "low": "15.0796",
      "close": "15.6437",
      "volume": "482694"
    },
    {
      "date": "2022-05-11",
      "open": "15.8458",
      "high": "16.1994",
      "low": "14.6653",
      "close": "15.0207",
      "volume": "745589"
    },
    {
      "date": "2022-05-12",
      "open": "14.8691",
      "high": "15.5343",
      "low": "14.0945",
      "close": "14.7849",
      "volume": "687574"
    },
    {
      "date": "2022-05-13",
      "open": "14.9028",
      "high": "15.8626",
      "low": "14.9028",
      "close": "15.7363",
      "volume": "274007"
    },
    {
      "date": "2022-05-16",
      "open": "15.6774",
      "high": "16.1321",
      "low": "15.5764",
      "close": "15.8963",
      "volume": "261730"
    },
    {
      "date": "2022-05-17",
      "open": "16.1236",
      "high": "16.8898",
      "low": "15.8037",
      "close": "16.1489",
      "volume": "453563"
    },
    {
      "date": "2022-05-18",
      "open": "15.8795",
      "high": "15.9721",
      "low": "14.8354",
      "close": "15.0122",
      "volume": "492065"
    },
    {
      "date": "2022-05-19",
      "open": "14.9954",
      "high": "15.5679",
      "low": "14.9228",
      "close": "15.2227",
      "volume": "230288"
    },
    {
      "date": "2022-05-20",
      "open": "15.3911",
      "high": "15.7448",
      "low": "14.8186",
      "close": "15.5764",
      "volume": "410964"
    },
    {
      "date": "2022-05-23",
      "open": "15.8205",
      "high": "16.5025",
      "low": "15.3873",
      "close": "16.2247",
      "volume": "282653"
    },
    {
      "date": "2022-05-24",
      "open": "16.2668",
      "high": "16.6319",
      "low": "15.6764",
      "close": "15.77",
      "volume": "360390"
    },
    {
      "date": "2022-05-25",
      "open": "15.6185",
      "high": "16.3173",
      "low": "15.6185",
      "close": "15.9131",
      "volume": "452476"
    },
    {
      "date": "2022-05-26",
      "open": "16.0984",
      "high": "16.6793",
      "low": "15.9552",
      "close": "16.2499",
      "volume": "273716"
    },
    {
      "date": "2022-05-27",
      "open": "16.3173",
      "high": "16.8646",
      "low": "16.1742",
      "close": "16.8351",
      "volume": "348144"
    },
    {
      "date": "2022-05-31",
      "open": "16.5951",
      "high": "16.9235",
      "low": "16.1573",
      "close": "16.8982",
      "volume": "450575"
    },
    {
      "date": "2022-06-01",
      "open": "16.8393",
      "high": "17.1172",
      "low": "16.1742",
      "close": "16.9235",
      "volume": "307424"
    },
    {
      "date": "2022-06-02",
      "open": "16.8393",
      "high": "17.4118",
      "low": "16.6709",
      "close": "17.2014",
      "volume": "365070"
    },
    {
      "date": "2022-06-03",
      "open": "17.4118",
      "high": "17.7739",
      "low": "16.7635",
      "close": "17.6223",
      "volume": "246896"
    },
    {
      "date": "2022-06-06",
      "open": "17.7907",
      "high": "17.9339",
      "low": "17.4287",
      "close": "17.5971",
      "volume": "181947"
    },
    {
      "date": "2022-06-07",
      "open": "17.3108",
      "high": "18.2454",
      "low": "17.3108",
      "close": "18.1023",
      "volume": "412728"
    },
    {
      "date": "2022-06-08",
      "open": "17.9591",
      "high": "18.2707",
      "low": "17.6476",
      "close": "18.1023",
      "volume": "278643"
    },
    {
      "date": "2022-06-09",
      "open": "18.0433",
      "high": "18.1107",
      "low": "17.5003",
      "close": "17.6055",
      "volume": "120284"
    },
    {
      "date": "2022-06-10",
      "open": "17.2519",
      "high": "17.6791",
      "low": "16.5951",
      "close": "16.7046",
      "volume": "483147"
    },
    {
      "date": "2022-06-13",
      "open": "16.2078",
      "high": "16.2499",
      "low": "14.204",
      "close": "14.3218",
      "volume": "521415"
    },
    {
      "date": "2022-06-14",
      "open": "14.3555",
      "high": "15.1891",
      "low": "14.1955",
      "close": "15.088",
      "volume": "500568"
    },
    {
      "date": "2022-06-15",
      "open": "15.2564",
      "high": "16.0563",
      "low": "15.2227",
      "close": "15.9384",
      "volume": "368210"
    },
    {
      "date": "2022-06-16",
      "open": "15.4669",
      "high": "15.9384",
      "low": "14.566",
      "close": "14.6081",
      "volume": "445803"
    },
    {
      "date": "2022-06-17",
      "open": "14.8607",
      "high": "15.0291",
      "low": "14.1366",
      "close": "14.3892",
      "volume": "553023"
    },
    {
      "date": "2022-06-21",
      "open": "14.8691",
      "high": "15.3575",
      "low": "14.6334",
      "close": "14.9112",
      "volume": "370886"
    },
    {
      "date": "2022-06-22",
      "open": "14.6165",
      "high": "15.4501",
      "low": "14.5744",
      "close": "15.1806",
      "volume": "367337"
    },
    {
      "date": "2022-06-23",
      "open": "15.349",
      "high": "15.7574",
      "low": "14.9786",
      "close": "15.6016",
      "volume": "268858"
    },
    {
      "date": "2022-06-24",
      "open": "15.7195",
      "high": "16.3005",
      "low": "14.5888",
      "close": "15.9973",
      "volume": "384500"
    },
    {
      "date": "2022-06-27",
      "open": "16.191",
      "high": "16.2289",
      "low": "15.5848",
      "close": "15.9384",
      "volume": "205792"
    },
    {
      "date": "2022-06-28",
      "open": "16.0984",
      "high": "16.4436",
      "low": "15.4669",
      "close": "15.7532",
      "volume": "248882"
    },
    {
      "date": "2022-06-29",
      "open": "15.6437",
      "high": "15.9889",
      "low": "15.2185",
      "close": "15.8121",
      "volume": "411448"
    },
    {
      "date": "2022-06-30",
      "open": "15.5343",
      "high": "16.3678",
      "low": "15.349",
      "close": "16.2836",
      "volume": "217392"
    },
    {
      "date": "2022-07-01",
      "open": "16.1573",
      "high": "16.7299",
      "low": "15.8205",
      "close": "16.2668",
      "volume": "618580"
    },
    {
      "date": "2022-07-05",
      "open": "15.93",
      "high": "16.4773",
      "low": "15.7279",
      "close": "16.3678",
      "volume": "139019"
    },
    {
      "date": "2022-07-06",
      "open": "16.292",
      "high": "16.7383",
      "low": "15.5301",
      "close": "15.9131",
      "volume": "347823"
    },
    {
      "date": "2022-07-07",
      "open": "15.9552",
      "high": "16.5109",
      "low": "15.8963",
      "close": "16.1994",
      "volume": "490933"
    },
    {
      "date": "2022-07-08",
      "open": "16.0731",
      "high": "17.0666",
      "low": "15.9973",
      "close": "16.9909",
      "volume": "210758"
    },
    {
      "date": "2022-07-11",
      "open": "16.9572",
      "high": "17.5887",
      "low": "16.2836",
      "close": "16.3257",
      "volume": "961359"
    },
    {
      "date": "2022-07-12",
      "open": "16.1573",
      "high": "16.8309",
      "low": "16.0815",
      "close": "16.2668",
      "volume": "195870"
    },
    {
      "date": "2022-07-13",
      "open": "15.9468",
      "high": "16.6625",
      "low": "15.669",
      "close": "16.5951",
      "volume": "102882"
    },
    {
      "date": "2022-07-14",
      "open": "16.2836",
      "high": "16.4015",
      "low": "15.8795",
      "close": "16.0563",
      "volume": "469663"
    },
    {
      "date": "2022-07-15",
      "open": "16.3089",
      "high": "17.0161",
      "low": "15.8879",
      "close": "16.3762",
      "volume": "706652"
    },
    {
      "date": "2022-07-18",
      "open": "16.5615",
      "high": "16.8098",
      "low": "16.0563",
      "close": "16.3931",
      "volume": "740168"
    },
    {
      "date": "2022-07-19",
      "open": "16.5783",
      "high": "17.1087",
      "low": "16.3762",
      "close": "17.0498",
      "volume": "494045"
    },
    {
      "date": "2022-07-20",
      "open": "17.1761",
      "high": "17.7486",
      "low": "17.0035",
      "close": "17.6813",
      "volume": "686435"
    },
    {
      "date": "2022-07-21",
      "open": "17.395",
      "high": "17.6939",
      "low": "17.0709",
      "close": "17.6813",
      "volume": "386492"
    },
    {
      "date": "2022-07-22",
      "open": "17.6813",
      "high": "17.9675",
      "low": "17.0245",
      "close": "17.4792",
      "volume": "500062"
    },
    {
      "date": "2022-07-25",
      "open": "17.5129",
      "high": "17.8749",
      "low": "17.1845",
      "close": "17.656",
      "volume": "720937"
    },
    {
      "date": "2022-07-26",
      "open": "17.6139",
      "high": "17.9002",
      "low": "17.2477",
      "close": "17.7065",
      "volume": "721063"
    },
    {
      "date": "2022-07-27",
      "open": "17.6813",
      "high": "18.2749",
      "low": "17.6308",
      "close": "18.1275",
      "volume": "878495"
    },
    {
      "date": "2022-07-28",
      "open": "17.9591",
      "high": "19.5589",
      "low": "17.7907",
      "close": "19.3905",
      "volume": "842644"
    },
    {
      "date": "2022-07-29",
      "open": "19.3989",
      "high": "19.702",
      "low": "18.7253",
      "close": "19.3568",
      "volume": "1833476"
    },
    {
      "date": "2022-08-01",
      "open": "19.0958",
      "high": "19.6557",
      "low": "18.8516",
      "close": "19.02",
      "volume": "832248"
    },
    {
      "date": "2022-08-02",
      "open": "19.02",
      "high": "19.50",
      "low": "17.66",
      "close": "17.69",
      "volume": "1591940"
    },
    {
      "date": "2022-08-03",
      "open": "17.75",
      "high": "19.00",
      "low": "17.75",
      "close": "18.72",
      "volume": "820404"
    },
    {
      "date": "2022-08-04",
      "open": "18.98",
      "high": "19.285",
      "low": "18.10",
      "close": "18.23",
      "volume": "1114668"
    },
    {
      "date": "2022-08-05",
      "open": "17.83",
      "high": "18.51",
      "low": "17.83",
      "close": "18.40",
      "volume": "286921"
    },
    {
      "date": "2022-08-08",
      "open": "18.35",
      "high": "18.8275",
      "low": "18.23",
      "close": "18.23",
      "volume": "231849"
    },
    {
      "date": "2022-08-09",
      "open": "18.05",
      "high": "18.55",
      "low": "17.09",
      "close": "17.66",
      "volume": "428942"
    },
    {
      "date": "2022-08-10",
      "open": "18.18",
      "high": "18.31",
      "low": "17.81",
      "close": "18.16",
      "volume": "209289"
    },
    {
      "date": "2022-08-11",
      "open": "18.48",
      "high": "18.77",
      "low": "18.24",
      "close": "18.29",
      "volume": "251463"
    },
    {
      "date": "2022-08-12",
      "open": "18.15",
      "high": "18.54",
      "low": "17.9717",
      "close": "18.40",
      "volume": "289940"
    },
    {
      "date": "2022-08-15",
      "open": "18.59",
      "high": "18.99",
      "low": "18.1514",
      "close": "18.43",
      "volume": "1112204"
    },
    {
      "date": "2022-08-16",
      "open": "18.75",
      "high": "19.00",
      "low": "18.06",
      "close": "18.09",
      "volume": "1304317"
    },
    {
      "date": "2022-08-17",
      "open": "18.17",
      "high": "18.34",
      "low": "17.38",
      "close": "17.50",
      "volume": "440413"
    },
    {
      "date": "2022-08-18",
      "open": "17.44",
      "high": "18.00",
      "low": "17.37",
      "close": "17.84",
      "volume": "430610"
    },
    {
      "date": "2022-08-19",
      "open": "17.80",
      "high": "18.14",
      "low": "17.22",
      "close": "17.40",
      "volume": "266621"
    },
    {
      "date": "2022-08-22",
      "open": "17.08",
      "high": "17.395",
      "low": "16.89",
      "close": "17.35",
      "volume": "258514"
    },
    {
      "date": "2022-08-23",
      "open": "17.33",
      "high": "17.4686",
      "low": "17.07",
      "close": "17.35",
      "volume": "192165"
    },
    {
      "date": "2022-08-24",
      "open": "17.36",
      "high": "17.53",
      "low": "17.14",
      "close": "17.27",
      "volume": "116857"
    },
    {
      "date": "2022-08-25",
      "open": "17.49",
      "high": "17.94",
      "low": "17.20",
      "close": "17.90",
      "volume": "336565"
    },
    {
      "date": "2022-08-26",
      "open": "18.04",
      "high": "18.0532",
      "low": "16.93",
      "close": "17.12",
      "volume": "239863"
    },
    {
      "date": "2022-08-29",
      "open": "17.12",
      "high": "17.22",
      "low": "16.80",
      "close": "16.90",
      "volume": "452675"
    },
    {
      "date": "2022-08-30",
      "open": "16.80",
      "high": "17.03",
      "low": "16.29",
      "close": "16.82",
      "volume": "588924"
    },
    {
      "date": "2022-08-31",
      "open": "17.00",
      "high": "17.00",
      "low": "16.40",
      "close": "16.72",
      "volume": "314233"
    },
    {
      "date": "2022-09-01",
      "open": "16.43",
      "high": "16.7686",
      "low": "15.845",
      "close": "16.58",
      "volume": "390233"
    },
    {
      "date": "2022-09-02",
      "open": "16.85",
      "high": "17.30",
      "low": "16.4925",
      "close": "17.10",
      "volume": "356845"
    },
    {
      "date": "2022-09-06",
      "open": "17.44",
      "high": "17.99",
      "low": "17.26",
      "close": "17.51",
      "volume": "441380"
    },
    {
      "date": "2022-09-07",
      "open": "17.45",
      "high": "17.88",
      "low": "17.24",
      "close": "17.67",
      "volume": "985734"
    },
    {
      "date": "2022-09-08",
      "open": "17.48",
      "high": "17.91",
      "low": "17.38",
      "close": "17.66",
      "volume": "1010468"
    },
    {
      "date": "2022-09-09",
      "open": "17.98",
      "high": "18.49",
      "low": "17.775",
      "close": "17.94",
      "volume": "906845"
    },
    {
      "date": "2022-09-12",
      "open": "17.99",
      "high": "18.45",
      "low": "17.94",
      "close": "18.30",
      "volume": "1052207"
    },
    {
      "date": "2022-09-13",
      "open": "18.15",
      "high": "18.15",
      "low": "17.58",
      "close": "17.70",
      "volume": "657536"
    },
    {
      "date": "2022-09-14",
      "open": "17.75",
      "high": "18.155",
      "low": "17.4283",
      "close": "17.87",
      "volume": "667916"
    },
    {
      "date": "2022-09-15",
      "open": "17.70",
      "high": "17.97",
      "low": "17.47",
      "close": "17.49",
      "volume": "510543"
    },
    {
      "date": "2022-09-16",
      "open": "17.12",
      "high": "17.38",
      "low": "16.96",
      "close": "17.01",
      "volume": "558012"
    },
    {
      "date": "2022-09-19",
      "open": "16.94",
      "high": "17.39",
      "low": "16.64",
      "close": "16.65",
      "volume": "543300"
    },
    {
      "date": "2022-09-20",
      "open": "16.43",
      "high": "16.62",
      "low": "16.21",
      "close": "16.36",
      "volume": "457319"
    },
    {
      "date": "2022-09-21",
      "open": "16.45",
      "high": "16.74",
      "low": "15.90",
      "close": "15.91",
      "volume": "531688"
    },
    {
      "date": "2022-09-22",
      "open": "15.80",
      "high": "15.80",
      "low": "15.29",
      "close": "15.33",
      "volume": "466565"
    },
    {
      "date": "2022-09-23",
      "open": "15.25",
      "high": "15.25",
      "low": "14.34",
      "close": "14.91",
      "volume": "579075"
    },
    {
      "date": "2022-09-26",
      "open": "14.95",
      "high": "15.49",
      "low": "14.752",
      "close": "14.96",
      "volume": "503317"
    },
    {
      "date": "2022-09-27",
      "open": "15.25",
      "high": "15.59",
      "low": "14.29",
      "close": "15.05",
      "volume": "415469"
    },
    {
      "date": "2022-09-28",
      "open": "15.07",
      "high": "16.045",
      "low": "15.00",
      "close": "15.98",
      "volume": "766114"
    },
    {
      "date": "2022-09-29",
      "open": "15.69",
      "high": "16.22",
      "low": "14.50",
      "close": "15.03",
      "volume": "943270"
    },
    {
      "date": "2022-09-30",
      "open": "15.08",
      "high": "15.815",
      "low": "14.9506",
      "close": "14.995",
      "volume": "1411099"
    },
    {
      "date": "2022-10-03",
      "open": "15.17",
      "high": "15.94",
      "low": "14.95",
      "close": "15.68",
      "volume": "283157"
    },
    {
      "date": "2022-10-04",
      "open": "16.04",
      "high": "17.19",
      "low": "16.00",
      "close": "17.10",
      "volume": "752282"
    },
    {
      "date": "2022-10-05",
      "open": "16.75",
      "high": "17.09",
      "low": "16.61",
      "close": "16.98",
      "volume": "304587"
    },
    {
      "date": "2022-10-06",
      "open": "16.81",
      "high": "17.145",
      "low": "16.70",
      "close": "16.94",
      "volume": "124473"
    },
    {
      "date": "2022-10-07",
      "open": "16.62",
      "high": "16.69",
      "low": "15.81",
      "close": "15.92",
      "volume": "410906"
    },
    {
      "date": "2022-10-10",
      "open": "15.92",
      "high": "16.125",
      "low": "15.31",
      "close": "15.33",
      "volume": "425693"
    },
    {
      "date": "2022-10-11",
      "open": "15.26",
      "high": "15.765",
      "low": "14.77",
      "close": "15.27",
      "volume": "430368"
    },
    {
      "date": "2022-10-12",
      "open": "15.30",
      "high": "15.61",
      "low": "15.14",
      "close": "15.31",
      "volume": "252770"
    },
    {
      "date": "2022-10-13",
      "open": "14.85",
      "high": "16.03",
      "low": "14.69",
      "close": "15.81",
      "volume": "348182"
    },
    {
      "date": "2022-10-14",
      "open": "15.99",
      "high": "16.145",
      "low": "15.27",
      "close": "15.27",
      "volume": "250765"
    },
    {
      "date": "2022-10-17",
      "open": "15.77",
      "high": "16.225",
      "low": "15.16",
      "close": "15.31",
      "volume": "291682"
    },
    {
      "date": "2022-10-18",
      "open": "15.70",
      "high": "16.025",
      "low": "15.36",
      "close": "15.49",
      "volume": "258448"
    },
    {
      "date": "2022-10-19",
      "open": "15.39",
      "high": "15.765",
      "low": "14.99",
      "close": "15.00",
      "volume": "273450"
    },
    {
      "date": "2022-10-20",
      "open": "14.99",
      "high": "15.50",
      "low": "14.72",
      "close": "14.72",
      "volume": "298359"
    },
    {
      "date": "2022-10-21",
      "open": "14.68",
      "high": "15.19",
      "low": "14.5646",
      "close": "15.15",
      "volume": "253079"
    },
    {
      "date": "2022-10-24",
      "open": "15.20",
      "high": "16.14",
      "low": "15.20",
      "close": "15.95",
      "volume": "371626"
    },
    {
      "date": "2022-10-25",
      "open": "15.99",
      "high": "16.91",
      "low": "15.99",
      "close": "16.36",
      "volume": "314237"
    },
    {
      "date": "2022-10-26",
      "open": "16.38",
      "high": "16.82",
      "low": "15.98",
      "close": "16.08",
      "volume": "418597"
    },
    {
      "date": "2022-10-27",
      "open": "16.20",
      "high": "16.725",
      "low": "16.1578",
      "close": "16.39",
      "volume": "369207"
    },
    {
      "date": "2022-10-28",
      "open": "16.35",
      "high": "18.0723",
      "low": "16.35",
      "close": "17.62",
      "volume": "962651"
    },
    {
      "date": "2022-10-31",
      "open": "17.41",
      "high": "17.50",
      "low": "16.96",
      "close": "17.38",
      "volume": "759420"
    },
    {
      "date": "2022-11-01",
      "open": "17.64",
      "high": "17.98",
      "low": "17.33",
      "close": "17.62",
      "volume": "377842"
    },
    {
      "date": "2022-11-02",
      "open": "17.44",
      "high": "18.13",
      "low": "17.34",
      "close": "17.57",
      "volume": "365528"
    },
    {
      "date": "2022-11-03",
      "open": "17.29",
      "high": "17.62",
      "low": "17.02",
      "close": "17.05",
      "volume": "606191"
    },
    {
      "date": "2022-11-04",
      "open": "17.67",
      "high": "18.00",
      "low": "17.05",
      "close": "17.35",
      "volume": "608946"
    },
    {
      "date": "2022-11-07",
      "open": "17.31",
      "high": "17.50",
      "low": "17.02",
      "close": "17.31",
      "volume": "879923"
    },
    {
      "date": "2022-11-08",
      "open": "17.34",
      "high": "18.00",
      "low": "17.24",
      "close": "17.55",
      "volume": "667897"
    },
    {
      "date": "2022-11-09",
      "open": "17.97",
      "high": "18.33",
      "low": "17.5615",
      "close": "18.00",
      "volume": "1527855"
    },
    {
      "date": "2022-11-10",
      "open": "18.69",
      "high": "18.81",
      "low": "18.02",
      "close": "18.02",
      "volume": "1523985"
    },
    {
      "date": "2022-11-11",
      "open": "18.00",
      "high": "19.10",
      "low": "17.65",
      "close": "18.00",
      "volume": "3369150"
    },
    {
      "date": "2022-11-14",
      "open": "17.85",
      "high": "18.275",
      "low": "17.59",
      "close": "17.62",
      "volume": "513149"
    },
    {
      "date": "2022-11-15",
      "open": "17.90",
      "high": "19.08",
      "low": "17.04",
      "close": "17.09",
      "volume": "1926096"
    },
    {
      "date": "2022-11-16",
      "open": "17.05",
      "high": "17.51",
      "low": "16.88",
      "close": "17.07",
      "volume": "2398307"
    },
    {
      "date": "2022-11-17",
      "open": "17.18",
      "high": "17.32",
      "low": "16.60",
      "close": "16.99",
      "volume": "1684456"
    },
    {
      "date": "2022-11-18",
      "open": "17.02",
      "high": "17.72",
      "low": "16.80",
      "close": "16.93",
      "volume": "4277483"
    },
    {
      "date": "2022-11-21",
      "open": "16.75",
      "high": "17.12",
      "low": "16.50",
      "close": "16.76",
      "volume": "2050638"
    },
    {
      "date": "2022-11-22",
      "open": "16.96",
      "high": "17.13",
      "low": "16.33",
      "close": "16.64",
      "volume": "750142"
    },
    {
      "date": "2022-11-23",
      "open": "16.77",
      "high": "16.94",
      "low": "16.45",
      "close": "16.63",
      "volume": "635678"
    },
    {
      "date": "2022-11-25",
      "open": "16.79",
      "high": "17.00",
      "low": "16.48",
      "close": "17.00",
      "volume": "235370"
    },
    {
      "date": "2022-11-28",
      "open": "16.89",
      "high": "16.905",
      "low": "16.34",
      "close": "16.41",
      "volume": "718295"
    },
    {
      "date": "2022-11-29",
      "open": "16.41",
      "high": "16.78",
      "low": "16.27",
      "close": "16.69",
      "volume": "796541"
    },
    {
      "date": "2022-11-30",
      "open": "16.73",
      "high": "17.60",
      "low": "16.60",
      "close": "17.52",
      "volume": "785584"
    },
    {
      "date": "2022-12-01",
      "open": "17.53",
      "high": "17.785",
      "low": "17.04",
      "close": "17.07",
      "volume": "638882"
    },
    {
      "date": "2022-12-02",
      "open": "17.03",
      "high": "17.61",
      "low": "16.64",
      "close": "17.47",
      "volume": "707020"
    },
    {
      "date": "2022-12-05",
      "open": "17.45",
      "high": "17.45",
      "low": "16.54",
      "close": "16.54",
      "volume": "392183"
    },
    {
      "date": "2022-12-06",
      "open": "16.44",
      "high": "16.97",
      "low": "16.41",
      "close": "16.48",
      "volume": "1017330"
    },
    {
      "date": "2022-12-07",
      "open": "16.52",
      "high": "16.775",
      "low": "16.25",
      "close": "16.28",
      "volume": "805995"
    },
    {
      "date": "2022-12-08",
      "open": "16.26",
      "high": "16.82",
      "low": "16.00",
      "close": "16.13",
      "volume": "619652"
    },
    {
      "date": "2022-12-09",
      "open": "16.37",
      "high": "17.53",
      "low": "16.35",
      "close": "17.48",
      "volume": "2576110"
    },
    {
      "date": "2022-12-12",
      "open": "17.48",
      "high": "18.67",
      "low": "17.41",
      "close": "18.00",
      "volume": "4055510"
    },
    {
      "date": "2022-12-13",
      "open": "18.42",
      "high": "18.77",
      "low": "17.4715",
      "close": "17.86",
      "volume": "4219129"
    },
    {
      "date": "2022-12-14",
      "open": "17.70",
      "high": "18.37",
      "low": "17.37",
      "close": "17.95",
      "volume": "2979791"
    },
    {
      "date": "2022-12-15",
      "open": "17.63",
      "high": "17.94",
      "low": "17.19",
      "close": "17.31",
      "volume": "2741655"
    },
    {
      "date": "2022-12-16",
      "open": "17.05",
      "high": "17.74",
      "low": "16.55",
      "close": "17.09",
      "volume": "8552225"
    },
    {
      "date": "2022-12-19",
      "open": "16.96",
      "high": "17.32",
      "low": "16.85",
      "close": "17.27",
      "volume": "2268991"
    },
    {
      "date": "2022-12-20",
      "open": "17.10",
      "high": "17.53",
      "low": "16.92",
      "close": "17.46",
      "volume": "2269063"
    },
    {
      "date": "2022-12-21",
      "open": "17.71",
      "high": "18.169",
      "low": "17.315",
      "close": "17.90",
      "volume": "697807"
    },
    {
      "date": "2022-12-22",
      "open": "17.67",
      "high": "18.265",
      "low": "17.395",
      "close": "17.58",
      "volume": "978892"
    },
    {
      "date": "2022-12-23",
      "open": "17.55",
      "high": "17.78",
      "low": "17.24",
      "close": "17.38",
      "volume": "382873"
    },
    {
      "date": "2022-12-27",
      "open": "17.34",
      "high": "17.48",
      "low": "17.12",
      "close": "17.20",
      "volume": "450836"
    },
    {
      "date": "2022-12-28",
      "open": "17.16",
      "high": "17.40",
      "low": "16.19",
      "close": "16.42",
      "volume": "1080585"
    },
    {
      "date": "2022-12-29",
      "open": "16.51",
      "high": "17.14",
      "low": "16.305",
      "close": "17.14",
      "volume": "532093"
    },
    {
      "date": "2022-12-30",
      "open": "16.88",
      "high": "17.16",
      "low": "16.75",
      "close": "17.12",
      "volume": "615933"
    },
    {
      "date": "2023-01-03",
      "open": "17.00",
      "high": "18.02",
      "low": "17.00",
      "close": "17.84",
      "volume": "836035"
    },
    {
      "date": "2023-01-04",
      "open": "17.84",
      "high": "18.96",
      "low": "17.84",
      "close": "18.91",
      "volume": "912584"
    },
    {
      "date": "2023-01-05",
      "open": "18.96",
      "high": "19.15",
      "low": "18.60",
      "close": "19.00",
      "volume": "734847"
    },
    {
      "date": "2023-01-06",
      "open": "19.20",
      "high": "20.09",
      "low": "19.19",
      "close": "19.98",
      "volume": "970858"
    },
    {
      "date": "2023-01-09",
      "open": "20.10",
      "high": "21.24",
      "low": "20.05",
      "close": "21.18",
      "volume": "3327437"
    },
    {
      "date": "2023-01-10",
      "open": "21.20",
      "high": "21.54",
      "low": "20.82",
      "close": "21.29",
      "volume": "1890459"
    },
    {
      "date": "2023-01-11",
      "open": "21.65",
      "high": "21.65",
      "low": "21.12",
      "close": "21.25",
      "volume": "686525"
    },
    {
      "date": "2023-01-12",
      "open": "21.36",
      "high": "21.99",
      "low": "21.32",
      "close": "21.82",
      "volume": "714874"
    },
    {
      "date": "2023-01-13",
      "open": "21.52",
      "high": "22.17",
      "low": "21.29",
      "close": "22.05",
      "volume": "624337"
    },
    {
      "date": "2023-01-17",
      "open": "22.15",
      "high": "22.83",
      "low": "21.89",
      "close": "22.38",
      "volume": "741051"
    },
    {
      "date": "2023-01-18",
      "open": "22.50",
      "high": "22.93",
      "low": "22.03",
      "close": "22.15",
      "volume": "741160"
    },
    {
      "date": "2023-01-19",
      "open": "21.64",
      "high": "22.16",
      "low": "21.00",
      "close": "21.83",
      "volume": "639996"
    },
    {
      "date": "2023-01-20",
      "open": "22.07",
      "high": "22.35",
      "low": "21.72",
      "close": "22.07",
      "volume": "749530"
    },
    {
      "date": "2023-01-23",
      "open": "22.17",
      "high": "22.63",
      "low": "21.64",
      "close": "21.93",
      "volume": "757909"
    },
    {
      "date": "2023-01-24",
      "open": "21.85",
      "high": "22.30",
      "low": "21.73",
      "close": "21.92",
      "volume": "439912"
    },
    {
      "date": "2023-01-25",
      "open": "21.75",
      "high": "22.26",
      "low": "21.38",
      "close": "22.21",
      "volume": "449637"
    },
    {
      "date": "2023-01-26",
      "open": "22.28",
      "high": "22.54",
      "low": "21.87",
      "close": "22.36",
      "volume": "286114"
    },
    {
      "date": "2023-01-27",
      "open": "22.19",
      "high": "22.68",
      "low": "22.01",
      "close": "22.59",
      "volume": "317041"
    },
    {
      "date": "2023-01-30",
      "open": "22.54",
      "high": "22.92",
      "low": "22.21",
      "close": "22.33",
      "volume": "352175"
    },
    {
      "date": "2023-01-31",
      "open": "22.13",
      "high": "22.74",
      "low": "22.13",
      "close": "22.36",
      "volume": "328360"
    },
    {
      "date": "2023-02-01",
      "open": "22.26",
      "high": "23.11",
      "low": "21.94",
      "close": "22.86",
      "volume": "851592"
    },
    {
      "date": "2023-02-02",
      "open": "23.05",
      "high": "23.33",
      "low": "22.58",
      "close": "22.88",
      "volume": "455166"
    },
    {
      "date": "2023-02-03",
      "open": "22.62",
      "high": "23.63",
      "low": "22.53",
      "close": "23.62",
      "volume": "502492"
    },
    {
      "date": "2023-02-06",
      "open": "23.51",
      "high": "23.73",
      "low": "22.15",
      "close": "22.95",
      "volume": "321489"
    },
    {
      "date": "2023-02-07",
      "open": "22.82",
      "high": "23.54",
      "low": "22.55",
      "close": "23.43",
      "volume": "1380453"
    },
    {
      "date": "2023-02-08",
      "open": "23.22",
      "high": "23.72",
      "low": "23.01",
      "close": "23.57",
      "volume": "760892"
    },
    {
      "date": "2023-02-09",
      "open": "23.60",
      "high": "24.56",
      "low": "23.35",
      "close": "23.97",
      "volume": "1011776"
    },
    {
      "date": "2023-02-10",
      "open": "23.96",
      "high": "24.67",
      "low": "23.61",
      "close": "24.65",
      "volume": "993209"
    },
    {
      "date": "2023-02-13",
      "open": "24.65",
      "high": "24.72",
      "low": "24.14",
      "close": "24.52",
      "volume": "564533"
    },
    {
      "date": "2023-02-14",
      "open": "24.45",
      "high": "25.22",
      "low": "24.1689",
      "close": "24.79",
      "volume": "904971"
    },
    {
      "date": "2023-02-15",
      "open": "24.57",
      "high": "24.74",
      "low": "24.27",
      "close": "24.54",
      "volume": "651182"
    },
    {
      "date": "2023-02-16",
      "open": "24.47",
      "high": "24.57",
      "low": "24.01",
      "close": "24.53",
      "volume": "583723"
    },
    {
      "date": "2023-02-17",
      "open": "24.38",
      "high": "24.64",
      "low": "24.05",
      "close": "24.59",
      "volume": "622248"
    },
    {
      "date": "2023-02-21",
      "open": "24.11",
      "high": "24.365",
      "low": "23.50",
      "close": "23.53",
      "volume": "763135"
    },
    {
      "date": "2023-02-22",
      "open": "23.59",
      "high": "24.81",
      "low": "23.57",
      "close": "23.71",
      "volume": "675163"
    },
    {
      "date": "2023-02-23",
      "open": "23.71",
      "high": "24.12",
      "low": "23.35",
      "close": "23.96",
      "volume": "1570392"
    },
    {
      "date": "2023-02-24",
      "open": "24.68",
      "high": "25.80",
      "low": "23.875",
      "close": "25.71",
      "volume": "2158717"
    },
    {
      "date": "2023-02-27",
      "open": "26.08",
      "high": "26.84",
      "low": "25.66",
      "close": "25.78",
      "volume": "1344518"
    },
    {
      "date": "2023-02-28",
      "open": "25.49",
      "high": "26.12",
      "low": "24.98",
      "close": "25.27",
      "volume": "2542186"
    },
    {
      "date": "2023-03-01",
      "open": "25.25",
      "high": "25.87",
      "low": "24.88",
      "close": "25.07",
      "volume": "2278469"
    },
    {
      "date": "2023-03-02",
      "open": "25.07",
      "high": "25.28",
      "low": "24.65",
      "close": "24.85",
      "volume": "2917712"
    },
    {
      "date": "2023-03-03",
      "open": "24.92",
      "high": "25.91",
      "low": "24.62",
      "close": "25.78",
      "volume": "1674671"
    },
    {
      "date": "2023-03-06",
      "open": "25.95",
      "high": "26.62",
      "low": "25.67",
      "close": "26.23",
      "volume": "1660044"
    },
    {
      "date": "2023-03-07",
      "open": "26.13",
      "high": "26.29",
      "low": "25.69",
      "close": "25.91",
      "volume": "955440"
    },
    {
      "date": "2023-03-08",
      "open": "25.79",
      "high": "26.16",
      "low": "25.60",
      "close": "26.11",
      "volume": "1002156"
    },
    {
      "date": "2023-03-09",
      "open": "25.86",
      "high": "26.14",
      "low": "24.77",
      "close": "24.79",
      "volume": "1916498"
    },
    {
      "date": "2023-03-10",
      "open": "24.73",
      "high": "24.945",
      "low": "23.51",
      "close": "23.82",
      "volume": "871454"
    },
    {
      "date": "2023-03-13",
      "open": "23.20",
      "high": "24.46",
      "low": "22.93",
      "close": "24.03",
      "volume": "543334"
    },
    {
      "date": "2023-03-14",
      "open": "24.61",
      "high": "25.16",
      "low": "24.3162",
      "close": "24.41",
      "volume": "591868"
    },
    {
      "date": "2023-03-15",
      "open": "23.92",
      "high": "23.935",
      "low": "22.755",
      "close": "23.46",
      "volume": "848026"
    },
    {
      "date": "2023-03-16",
      "open": "23.81",
      "high": "25.09",
      "low": "23.25",
      "close": "24.95",
      "volume": "921577"
    },
    {
      "date": "2023-03-17",
      "open": "24.73",
      "high": "24.73",
      "low": "23.53",
      "close": "24.20",
      "volume": "1105166"
    },
    {
      "date": "2023-03-20",
      "open": "24.29",
      "high": "25.06",
      "low": "24.18",
      "close": "24.37",
      "volume": "774039"
    },
    {
      "date": "2023-03-21",
      "open": "25.17",
      "high": "25.25",
      "low": "24.40",
      "close": "24.64",
      "volume": "536313"
    },
    {
      "date": "2023-03-22",
      "open": "24.57",
      "high": "25.45",
      "low": "24.23",
      "close": "25.06",
      "volume": "805841"
    },
    {
      "date": "2023-03-23",
      "open": "24.99",
      "high": "25.09",
      "low": "23.823",
      "close": "24.07",
      "volume": "522752"
    },
    {
      "date": "2023-03-24",
      "open": "23.46",
      "high": "24.4499",
      "low": "23.24",
      "close": "24.35",
      "volume": "483043"
    },
    {
      "date": "2023-03-27",
      "open": "24.37",
      "high": "24.715",
      "low": "23.98",
      "close": "24.23",
      "volume": "441911"
    },
    {
      "date": "2023-03-28",
      "open": "24.64",
      "high": "24.79",
      "low": "23.845",
      "close": "24.78",
      "volume": "1210346"
    },
    {
      "date": "2023-03-29",
      "open": "25.00",
      "high": "27.52",
      "low": "24.44",
      "close": "26.95",
      "volume": "1806113"
    },
    {
      "date": "2023-03-30",
      "open": "27.05",
      "high": "27.70",
      "low": "26.70",
      "close": "27.69",
      "volume": "1188626"
    },
    {
      "date": "2023-03-31",
      "open": "27.80",
      "high": "28.24",
      "low": "27.605",
      "close": "27.96",
      "volume": "1378471"
    },
    {
      "date": "2023-04-03",
      "open": "27.97",
      "high": "28.05",
      "low": "27.41",
      "close": "27.74",
      "volume": "734009"
    },
    {
      "date": "2023-04-04",
      "open": "27.99",
      "high": "27.99",
      "low": "26.89",
      "close": "27.12",
      "volume": "484111"
    },
    {
      "date": "2023-04-05",
      "open": "26.95",
      "high": "27.23",
      "low": "26.12",
      "close": "26.38",
      "volume": "670272"
    },
    {
      "date": "2023-04-06",
      "open": "26.46",
      "high": "27.195",
      "low": "26.065",
      "close": "26.81",
      "volume": "503089"
    },
    {
      "date": "2023-04-10",
      "open": "26.51",
      "high": "27.60",
      "low": "26.50",
      "close": "27.39",
      "volume": "1404004"
    },
    {
      "date": "2023-04-11",
      "open": "27.05",
      "high": "27.95",
      "low": "27.05",
      "close": "27.62",
      "volume": "724912"
    },
    {
      "date": "2023-04-12",
      "open": "27.82",
      "high": "28.00",
      "low": "27.60",
      "close": "27.75",
      "volume": "936036"
    },
    {
      "date": "2023-04-13",
      "open": "28.00",
      "high": "28.0446",
      "low": "27.43",
      "close": "27.63",
      "volume": "486407"
    },
    {
      "date": "2023-04-14",
      "open": "27.78",
      "high": "28.24",
      "low": "27.20",
      "close": "27.40",
      "volume": "1208746"
    },
    {
      "date": "2023-04-17",
      "open": "27.62",
      "high": "28.03",
      "low": "27.22",
      "close": "28.01",
      "volume": "1183583"
    },
    {
      "date": "2023-04-18",
      "open": "28.25",
      "high": "28.57",
      "low": "27.66",
      "close": "27.77",
      "volume": "829467"
    },
    {
      "date": "2023-04-19",
      "open": "27.51",
      "high": "27.92",
      "low": "27.29",
      "close": "27.50",
      "volume": "1570624"
    },
    {
      "date": "2023-04-20",
      "open": "27.29",
      "high": "27.5575",
      "low": "26.705",
      "close": "26.88",
      "volume": "1045691"
    },
    {
      "date": "2023-04-21",
      "open": "27.07",
      "high": "27.54",
      "low": "26.74",
      "close": "27.50",
      "volume": "1373047"
    },
    {
      "date": "2023-04-24",
      "open": "27.61",
      "high": "28.29",
      "low": "27.09",
      "close": "27.16",
      "volume": "1401960"
    },
    {
      "date": "2023-04-25",
      "open": "26.96",
      "high": "27.24",
      "low": "26.58",
      "close": "26.95",
      "volume": "2247065"
    },
    {
      "date": "2023-04-26",
      "open": "26.97",
      "high": "27.96",
      "low": "26.84",
      "close": "27.46",
      "volume": "3019509"
    },
    {
      "date": "2023-04-27",
      "open": "27.97",
      "high": "29.75",
      "low": "27.97",
      "close": "28.21",
      "volume": "3041386"
    },
    {
      "date": "2023-04-28",
      "open": "28.42",
      "high": "28.80",
      "low": "28.04",
      "close": "28.45",
      "volume": "1811966"
    },
    {
      "date": "2023-05-01",
      "open": "28.62",
      "high": "28.93",
      "low": "27.67",
      "close": "27.91",
      "volume": "1597379"
    },
    {
      "date": "2023-05-02",
      "open": "27.80",
      "high": "28.06",
      "low": "26.79",
      "close": "27.56",
      "volume": "1620938"
    },
    {
      "date": "2023-05-03",
      "open": "27.48",
      "high": "28.1125",
      "low": "27.21",
      "close": "28.01",
      "volume": "1438690"
    },
    {
      "date": "2023-05-04",
      "open": "27.78",
      "high": "27.91",
      "low": "26.82",
      "close": "27.01",
      "volume": "817719"
    },
    {
      "date": "2023-05-05",
      "open": "27.44",
      "high": "27.84",
      "low": "27.16",
      "close": "27.65",
      "volume": "867474"
    },
    {
      "date": "2023-05-08",
      "open": "27.70",
      "high": "28.17",
      "low": "27.14",
      "close": "27.45",
      "volume": "903997"
    },
    {
      "date": "2023-05-09",
      "open": "27.40",
      "high": "28.125",
      "low": "27.0734",
      "close": "27.97",
      "volume": "593840"
    },
    {
      "date": "2023-05-10",
      "open": "28.15",
      "high": "28.40",
      "low": "27.35",
      "close": "27.85",
      "volume": "739884"
    },
    {
      "date": "2023-05-11",
      "open": "27.21",
      "high": "27.56",
      "low": "26.94",
      "close": "27.53",
      "volume": "397138"
    },
    {
      "date": "2023-05-12",
      "open": "27.57",
      "high": "28.19",
      "low": "27.50",
      "close": "28.03",
      "volume": "524503"
    },
    {
      "date": "2023-05-15",
      "open": "28.04",
      "high": "28.82",
      "low": "27.88",
      "close": "28.68",
      "volume": "972443"
    },
    {
      "date": "2023-05-16",
      "open": "28.65",
      "high": "28.98",
      "low": "28.24",
      "close": "28.30",
      "volume": "1800889"
    },
    {
      "date": "2023-05-17",
      "open": "28.18",
      "high": "29.07",
      "low": "27.9586",
      "close": "28.52",
      "volume": "1141732"
    },
    {
      "date": "2023-05-18",
      "open": "28.63",
      "high": "29.21",
      "low": "28.285",
      "close": "29.14",
      "volume": "1352461"
    },
    {
      "date": "2023-05-19",
      "open": "29.50",
      "high": "29.50",
      "low": "28.62",
      "close": "29.20",
      "volume": "1870027"
    },
    {
      "date": "2023-05-22",
      "open": "29.50",
      "high": "30.26",
      "low": "29.01",
      "close": "29.42",
      "volume": "1793149"
    },
    {
      "date": "2023-05-23",
      "open": "29.12",
      "high": "29.68",
      "low": "28.45",
      "close": "28.75",
      "volume": "1612597"
    },
    {
      "date": "2023-05-24",
      "open": "28.59",
      "high": "28.59",
      "low": "27.44",
      "close": "27.92",
      "volume": "592085"
    },
    {
      "date": "2023-05-25",
      "open": "28.00",
      "high": "28.41",
      "low": "27.60",
      "close": "27.82",
      "volume": "564956"
    },
    {
      "date": "2023-05-26",
      "open": "27.95",
      "high": "28.485",
      "low": "27.79",
      "close": "27.82",
      "volume": "681675"
    },
    {
      "date": "2023-05-30",
      "open": "27.77",
      "high": "28.22",
      "low": "27.64",
      "close": "28.11",
      "volume": "827276"
    },
    {
      "date": "2023-05-31",
      "open": "28.02",
      "high": "28.20",
      "low": "27.29",
      "close": "28.05",
      "volume": "1194098"
    },
    {
      "date": "2023-06-01",
      "open": "28.08",
      "high": "28.95",
      "low": "27.955",
      "close": "28.66",
      "volume": "1087896"
    },
    {
      "date": "2023-06-02",
      "open": "29.01",
      "high": "29.51",
      "low": "29.01",
      "close": "29.30",
      "volume": "881538"
    },
    {
      "date": "2023-06-05",
      "open": "29.11",
      "high": "29.135",
      "low": "28.07",
      "close": "28.45",
      "volume": "635657"
    },
    {
      "date": "2023-06-06",
      "open": "28.45",
      "high": "29.41",
      "low": "28.36",
      "close": "28.85",
      "volume": "1376707"
    },
    {
      "date": "2023-06-07",
      "open": "29.13",
      "high": "29.31",
      "low": "27.83",
      "close": "27.91",
      "volume": "1938669"
    },
    {
      "date": "2023-06-08",
      "open": "28.01",
      "high": "29.64",
      "low": "27.94",
      "close": "29.42",
      "volume": "1974095"
    },
    {
      "date": "2023-06-09",
      "open": "29.43",
      "high": "29.49",
      "low": "28.66",
      "close": "28.85",
      "volume": "1044828"
    },
    {
      "date": "2023-06-12",
      "open": "28.90",
      "high": "29.85",
      "low": "28.57",
      "close": "29.63",
      "volume": "905987"
    },
    {
      "date": "2023-06-13",
      "open": "29.73",
      "high": "29.915",
      "low": "29.41",
      "close": "29.62",
      "volume": "743283"
    },
    {
      "date": "2023-06-14",
      "open": "29.84",
      "high": "29.98",
      "low": "29.47",
      "close": "29.48",
      "volume": "741140"
    },
    {
      "date": "2023-06-15",
      "open": "29.43",
      "high": "29.73",
      "low": "28.96",
      "close": "29.71",
      "volume": "876699"
    },
    {
      "date": "2023-06-16",
      "open": "29.95",
      "high": "30.04",
      "low": "29.51",
      "close": "29.56",
      "volume": "1203018"
    },
    {
      "date": "2023-06-20",
      "open": "29.50",
      "high": "29.69",
      "low": "28.82",
      "close": "29.55",
      "volume": "828840"
    },
    {
      "date": "2023-06-21",
      "open": "29.50",
      "high": "29.91",
      "low": "29.03",
      "close": "29.83",
      "volume": "888648"
    },
    {
      "date": "2023-06-22",
      "open": "29.73",
      "high": "30.09",
      "low": "29.22",
      "close": "29.70",
      "volume": "736135"
    },
    {
      "date": "2023-06-23",
      "open": "29.49",
      "high": "29.81",
      "low": "28.56",
      "close": "28.81",
      "volume": "15612760"
    },
    {
      "date": "2023-06-26",
      "open": "28.79",
      "high": "29.27",
      "low": "28.03",
      "close": "28.06",
      "volume": "1574734"
    },
    {
      "date": "2023-06-27",
      "open": "28.34",
      "high": "29.41",
      "low": "27.94",
      "close": "29.30",
      "volume": "641739"
    },
    {
      "date": "2023-06-28",
      "open": "29.39",
      "high": "30.49",
      "low": "29.155",
      "close": "29.96",
      "volume": "1222582"
    },
    {
      "date": "2023-06-29",
      "open": "29.93",
      "high": "30.80",
      "low": "29.6207",
      "close": "30.77",
      "volume": "1347923"
    },
    {
      "date": "2023-06-30",
      "open": "31.28",
      "high": "32.50",
      "low": "31.07",
      "close": "31.66",
      "volume": "1805122"
    },
    {
      "date": "2023-07-03",
      "open": "31.45",
      "high": "31.56",
      "low": "30.835",
      "close": "31.445",
      "volume": "449994"
    },
    {
      "date": "2023-07-05",
      "open": "31.43",
      "high": "31.57",
      "low": "30.34",
      "close": "30.96",
      "volume": "848868"
    },
    {
      "date": "2023-07-06",
      "open": "30.52",
      "high": "30.86",
      "low": "30.35",
      "close": "30.64",
      "volume": "468909"
    },
    {
      "date": "2023-07-07",
      "open": "30.74",
      "high": "31.34",
      "low": "30.74",
      "close": "31.10",
      "volume": "598818"
    },
    {
      "date": "2023-07-10",
      "open": "31.13",
      "high": "32.17",
      "low": "31.01",
      "close": "31.94",
      "volume": "1187191"
    },
    {
      "date": "2023-07-11",
      "open": "31.95",
      "high": "32.0799",
      "low": "31.535",
      "close": "31.81",
      "volume": "593665"
    },
    {
      "date": "2023-07-12",
      "open": "31.81",
      "high": "32.20",
      "low": "31.51",
      "close": "31.74",
      "volume": "594644"
    },
    {
      "date": "2023-07-13",
      "open": "31.85",
      "high": "32.46",
      "low": "31.76",
      "close": "32.28",
      "volume": "982690"
    },
    {
      "date": "2023-07-14",
      "open": "32.40",
      "high": "32.51",
      "low": "32.06",
      "close": "32.42",
      "volume": "448149"
    },
    {
      "date": "2023-07-17",
      "open": "32.42",
      "high": "33.35",
      "low": "32.02",
      "close": "33.12",
      "volume": "643637"
    },
    {
      "date": "2023-07-18",
      "open": "33.42",
      "high": "33.49",
      "low": "33.06",
      "close": "33.39",
      "volume": "466813"
    },
    {
      "date": "2023-07-19",
      "open": "33.31",
      "high": "33.59",
      "low": "33.2401",
      "close": "33.39",
      "volume": "828835"
    },
    {
      "date": "2023-07-20",
      "open": "33.44",
      "high": "33.70",
      "low": "33.12",
      "close": "33.28",
      "volume": "868039"
    },
    {
      "date": "2023-07-21",
      "open": "33.69",
      "high": "33.75",
      "low": "32.925",
      "close": "33.56",
      "volume": "656314"
    },
    {
      "date": "2023-07-24",
      "open": "33.57",
      "high": "33.59",
      "low": "33.00",
      "close": "33.04",
      "volume": "546639"
    },
    {
      "date": "2023-07-25",
      "open": "33.10",
      "high": "33.66",
      "low": "32.954",
      "close": "33.44",
      "volume": "699768"
    },
    {
      "date": "2023-07-26",
      "open": "33.45",
      "high": "33.75",
      "low": "33.35",
      "close": "33.51",
      "volume": "805420"
    },
    {
      "date": "2023-07-27",
      "open": "33.16",
      "high": "34.29",
      "low": "31.7774",
      "close": "32.08",
      "volume": "1606737"
    },
    {
      "date": "2023-07-28",
      "open": "32.95",
      "high": "33.20",
      "low": "31.73",
      "close": "32.04",
      "volume": "946519"
    },
    {
      "date": "2023-07-31",
      "open": "32.24",
      "high": "32.87",
      "low": "32.00",
      "close": "32.21",
      "volume": "676306"
    },
    {
      "date": "2023-08-01",
      "open": "31.91",
      "high": "32.325",
      "low": "31.83",
      "close": "32.27",
      "volume": "902981"
    },
    {
      "date": "2023-08-02",
      "open": "32.23",
      "high": "32.65",
      "low": "31.89",
      "close": "32.60",
      "volume": "556786"
    },
    {
      "date": "2023-08-03",
      "open": "32.33",
      "high": "32.81",
      "low": "32.09",
      "close": "32.67",
      "volume": "520551"
    },
    {
      "date": "2023-08-04",
      "open": "32.91",
      "high": "33.85",
      "low": "32.65",
      "close": "33.79",
      "volume": "1413567"
    },
    {
      "date": "2023-08-07",
      "open": "33.97",
      "high": "35.37",
      "low": "33.74",
      "close": "35.00",
      "volume": "2153848"
    },
    {
      "date": "2023-08-08",
      "open": "34.73",
      "high": "35.16",
      "low": "34.40",
      "close": "35.10",
      "volume": "1038917"
    },
    {
      "date": "2023-08-09",
      "open": "35.18",
      "high": "35.18",
      "low": "34.74",
      "close": "34.93",
      "volume": "635747"
    },
    {
      "date": "2023-08-10",
      "open": "34.98",
      "high": "35.31",
      "low": "34.41",
      "close": "34.54",
      "volume": "971678"
    },
    {
      "date": "2023-08-11",
      "open": "33.98",
      "high": "34.98",
      "low": "33.70",
      "close": "34.95",
      "volume": "380039"
    },
    {
      "date": "2023-08-14",
      "open": "35.00",
      "high": "35.055",
      "low": "34.62",
      "close": "35.02",
      "volume": "417247"
    },
    {
      "date": "2023-08-15",
      "open": "34.94",
      "high": "35.125",
      "low": "34.53",
      "close": "35.01",
      "volume": "435992"
    },
    {
      "date": "2023-08-16",
      "open": "35.14",
      "high": "35.24",
      "low": "34.60",
      "close": "34.71",
      "volume": "902279"
    },
    {
      "date": "2023-08-17",
      "open": "34.71",
      "high": "34.80",
      "low": "33.97",
      "close": "34.00",
      "volume": "868360"
    },
    {
      "date": "2023-08-18",
      "open": "33.73",
      "high": "35.20",
      "low": "33.38",
      "close": "34.91",
      "volume": "842378"
    },
    {
      "date": "2023-08-21",
      "open": "34.75",
      "high": "35.18",
      "low": "34.37",
      "close": "34.94",
      "volume": "1293225"
    },
    {
      "date": "2023-08-22",
      "open": "35.25",
      "high": "35.73",
      "low": "34.67",
      "close": "35.49",
      "volume": "1154275"
    },
    {
      "date": "2023-08-23",
      "open": "35.70",
      "high": "36.55",
      "low": "35.29",
      "close": "36.36",
      "volume": "676803"
    },
    {
      "date": "2023-08-24",
      "open": "36.35",
      "high": "36.665",
      "low": "35.2525",
      "close": "35.29",
      "volume": "866846"
    },
    {
      "date": "2023-08-25",
      "open": "35.55",
      "high": "35.63",
      "low": "34.94",
      "close": "35.30",
      "volume": "917539"
    },
    {
      "date": "2023-08-28",
      "open": "35.48",
      "high": "35.73",
      "low": "35.27",
      "close": "35.59",
      "volume": "605618"
    },
    {
      "date": "2023-08-29",
      "open": "35.40",
      "high": "36.15",
      "low": "34.82",
      "close": "35.99",
      "volume": "1310474"
    },
    {
      "date": "2023-08-30",
      "open": "36.16",
      "high": "37.115",
      "low": "35.8401",
      "close": "37.08",
      "volume": "1242343"
    },
    {
      "date": "2023-08-31",
      "open": "37.43",
      "high": "37.49",
      "low": "36.84",
      "close": "36.96",
      "volume": "1251419"
    },
    {
      "date": "2023-09-01",
      "open": "37.32",
      "high": "37.98",
      "low": "37.04",
      "close": "37.43",
      "volume": "879727"
    },
    {
      "date": "2023-09-05",
      "open": "37.43",
      "high": "37.72",
      "low": "36.89",
      "close": "37.33",
      "volume": "678124"
    },
    {
      "date": "2023-09-06",
      "open": "37.33",
      "high": "37.80",
      "low": "36.70",
      "close": "37.10",
      "volume": "397827"
    },
    {
      "date": "2023-09-07",
      "open": "37.08",
      "high": "37.17",
      "low": "36.53",
      "close": "37.08",
      "volume": "449816"
    },
    {
      "date": "2023-09-08",
      "open": "37.22",
      "high": "37.22",
      "low": "36.33",
      "close": "36.38",
      "volume": "473737"
    },
    {
      "date": "2023-09-11",
      "open": "36.82",
      "high": "37.2707",
      "low": "36.26",
      "close": "36.74",
      "volume": "500815"
    },
    {
      "date": "2023-09-12",
      "open": "36.55",
      "high": "36.705",
      "low": "36.12",
      "close": "36.21",
      "volume": "1213798"
    },
    {
      "date": "2023-09-13",
      "open": "36.00",
      "high": "36.415",
      "low": "34.83",
      "close": "35.31",
      "volume": "569097"
    },
    {
      "date": "2023-09-14",
      "open": "35.81",
      "high": "36.63",
      "low": "35.515",
      "close": "36.30",
      "volume": "742657"
    },
    {
      "date": "2023-09-15",
      "open": "36.30",
      "high": "36.43",
      "low": "35.85",
      "close": "36.09",
      "volume": "1104680"
    },
    {
      "date": "2023-09-18",
      "open": "35.98",
      "high": "36.055",
      "low": "34.83",
      "close": "35.17",
      "volume": "660437"
    },
    {
      "date": "2023-09-19",
      "open": "35.00",
      "high": "35.6362",
      "low": "34.79",
      "close": "35.04",
      "volume": "705738"
    },
    {
      "date": "2023-09-20",
      "open": "35.17",
      "high": "35.70",
      "low": "34.69",
      "close": "34.73",
      "volume": "340511"
    },
    {
      "date": "2023-09-21",
      "open": "34.18",
      "high": "34.32",
      "low": "33.70",
      "close": "33.82",
      "volume": "462935"
    },
    {
      "date": "2023-09-22",
      "open": "33.86",
      "high": "34.01",
      "low": "33.52",
      "close": "33.85",
      "volume": "962783"
    },
    {
      "date": "2023-09-25",
      "open": "33.47",
      "high": "34.35",
      "low": "33.32",
      "close": "34.21",
      "volume": "542596"
    },
    {
      "date": "2023-09-26",
      "open": "34.13",
      "high": "35.20",
      "low": "33.99",
      "close": "34.77",
      "volume": "646361"
    },
    {
      "date": "2023-09-27",
      "open": "34.87",
      "high": "35.99",
      "low": "34.87",
      "close": "35.78",
      "volume": "882774"
    },
    {
      "date": "2023-09-28",
      "open": "36.00",
      "high": "36.205",
      "low": "35.37",
      "close": "35.71",
      "volume": "823659"
    },
    {
      "date": "2023-09-29",
      "open": "35.85",
      "high": "36.24",
      "low": "35.51",
      "close": "35.55",
      "volume": "834297"
    },
    {
      "date": "2023-10-02",
      "open": "35.52",
      "high": "35.58",
      "low": "33.68",
      "close": "33.97",
      "volume": "800323"
    },
    {
      "date": "2023-10-03",
      "open": "33.70",
      "high": "33.90",
      "low": "32.70",
      "close": "33.45",
      "volume": "1070483"
    },
    {
      "date": "2023-10-04",
      "open": "33.84",
      "high": "33.86",
      "low": "33.07",
      "close": "33.44",
      "volume": "382971"
    },
    {
      "date": "2023-10-05",
      "open": "33.35",
      "high": "34.675",
      "low": "33.22",
      "close": "34.34",
      "volume": "1416762"
    },
    {
      "date": "2023-10-06",
      "open": "34.07",
      "high": "35.45",
      "low": "33.605",
      "close": "34.74",
      "volume": "824887"
    },
    {
      "date": "2023-10-09",
      "open": "34.70",
      "high": "34.915",
      "low": "34.09",
      "close": "34.43",
      "volume": "437045"
    },
    {
      "date": "2023-10-10",
      "open": "34.60",
      "high": "35.79",
      "low": "34.52",
      "close": "35.06",
      "volume": "445102"
    },
    {
      "date": "2023-10-11",
      "open": "35.30",
      "high": "36.29",
      "low": "35.30",
      "close": "36.14",
      "volume": "592054"
    },
    {
      "date": "2023-10-12",
      "open": "36.09",
      "high": "36.145",
      "low": "34.84",
      "close": "35.26",
      "volume": "392592"
    },
    {
      "date": "2023-10-13",
      "open": "35.52",
      "high": "35.52",
      "low": "33.535",
      "close": "33.87",
      "volume": "546908"
    },
    {
      "date": "2023-10-16",
      "open": "33.94",
      "high": "34.98",
      "low": "33.94",
      "close": "34.49",
      "volume": "376800"
    },
    {
      "date": "2023-10-17",
      "open": "34.37",
      "high": "35.365",
      "low": "34.37",
      "close": "35.02",
      "volume": "542426"
    },
    {
      "date": "2023-10-18",
      "open": "34.83",
      "high": "35.10",
      "low": "33.74",
      "close": "33.86",
      "volume": "357560"
    },
    {
      "date": "2023-10-19",
      "open": "34.02",
      "high": "34.57",
      "low": "33.5001",
      "close": "33.66",
      "volume": "389085"
    },
    {
      "date": "2023-10-20",
      "open": "33.65",
      "high": "33.78",
      "low": "33.00",
      "close": "33.54",
      "volume": "643564"
    },
    {
      "date": "2023-10-23",
      "open": "33.25",
      "high": "33.825",
      "low": "32.66",
      "close": "32.78",
      "volume": "904525"
    },
    {
      "date": "2023-10-24",
      "open": "33.13",
      "high": "34.39",
      "low": "33.0847",
      "close": "34.10",
      "volume": "606830"
    },
    {
      "date": "2023-10-25",
      "open": "33.97",
      "high": "34.26",
      "low": "33.28",
      "close": "33.32",
      "volume": "801238"
    },
    {
      "date": "2023-10-26",
      "open": "35.00",
      "high": "36.24",
      "low": "34.63",
      "close": "35.64",
      "volume": "1375142"
    },
    {
      "date": "2023-10-27",
      "open": "36.24",
      "high": "36.50",
      "low": "35.66",
      "close": "36.17",
      "volume": "1051179"
    },
    {
      "date": "2023-10-30",
      "open": "36.75",
      "high": "37.44",
      "low": "36.44",
      "close": "36.88",
      "volume": "875104"
    },
    {
      "date": "2023-10-31",
      "open": "37.21",
      "high": "37.63",
      "low": "36.25",
      "close": "37.61",
      "volume": "862670"
    },
    {
      "date": "2023-11-01",
      "open": "37.61",
      "high": "39.14",
      "low": "37.15",
      "close": "38.98",
      "volume": "900458"
    },
    {
      "date": "2023-11-02",
      "open": "39.68",
      "high": "41.06",
      "low": "38.568",
      "close": "39.47",
      "volume": "1867471"
    },
    {
      "date": "2023-11-03",
      "open": "40.16",
      "high": "40.47",
      "low": "39.41",
      "close": "39.48",
      "volume": "961872"
    },
    {
      "date": "2023-11-06",
      "open": "39.43",
      "high": "40.70",
      "low": "39.20",
      "close": "40.51",
      "volume": "1277579"
    },
    {
      "date": "2023-11-07",
      "open": "40.44",
      "high": "40.72",
      "low": "39.52",
      "close": "40.57",
      "volume": "1310557"
    },
    {
      "date": "2023-11-08",
      "open": "40.77",
      "high": "40.80",
      "low": "39.60",
      "close": "39.83",
      "volume": "883913"
    },
    {
      "date": "2023-11-09",
      "open": "39.99",
      "high": "40.60",
      "low": "39.69",
      "close": "39.99",
      "volume": "625943"
    },
    {
      "date": "2023-11-10",
      "open": "40.66",
      "high": "41.48",
      "low": "40.23",
      "close": "41.07",
      "volume": "1377144"
    },
    {
      "date": "2023-11-13",
      "open": "40.20",
      "high": "41.385",
      "low": "40.01",
      "close": "40.94",
      "volume": "464731"
    },
    {
      "date": "2023-11-14",
      "open": "42.24",
      "high": "42.4356",
      "low": "41.33",
      "close": "41.67",
      "volume": "700970"
    },
    {
      "date": "2023-11-15",
      "open": "41.83",
      "high": "43.01",
      "low": "41.83",
      "close": "42.61",
      "volume": "769831"
    },
    {
      "date": "2023-11-16",
      "open": "42.54",
      "high": "42.70",
      "low": "41.335",
      "close": "41.92",
      "volume": "751800"
    },
    {
      "date": "2023-11-17",
      "open": "42.29",
      "high": "42.33",
      "low": "41.57",
      "close": "41.97",
      "volume": "586214"
    },
    {
      "date": "2023-11-20",
      "open": "42.03",
      "high": "42.14",
      "low": "41.60",
      "close": "41.76",
      "volume": "440912"
    },
    {
      "date": "2023-11-21",
      "open": "41.76",
      "high": "42.57",
      "low": "41.71",
      "close": "41.88",
      "volume": "542137"
    },
    {
      "date": "2023-11-22",
      "open": "42.00",
      "high": "42.24",
      "low": "41.52",
      "close": "41.87",
      "volume": "462771"
    },
    {
      "date": "2023-11-24",
      "open": "41.48",
      "high": "42.05",
      "low": "40.9956",
      "close": "41.80",
      "volume": "281179"
    },
    {
      "date": "2023-11-27",
      "open": "41.64",
      "high": "42.00",
      "low": "41.30",
      "close": "41.90",
      "volume": "595903"
    },
    {
      "date": "2023-11-28",
      "open": "41.54",
      "high": "42.00",
      "low": "41.01",
      "close": "41.16",
      "volume": "637430"
    },
    {
      "date": "2023-11-29",
      "open": "41.67",
      "high": "41.67",
      "low": "40.58",
      "close": "40.80",
      "volume": "614373"
    },
    {
      "date": "2023-11-30",
      "open": "40.68",
      "high": "41.49",
      "low": "40.29",
      "close": "41.21",
      "volume": "594275"
    },
    {
      "date": "2023-12-01",
      "open": "41.31",
      "high": "42.34",
      "low": "40.79",
      "close": "42.27",
      "volume": "794013"
    },
    {
      "date": "2023-12-04",
      "open": "42.02",
      "high": "42.29",
      "low": "41.38",
      "close": "42.21",
      "volume": "840908"
    },
    {
      "date": "2023-12-05",
      "open": "41.98",
      "high": "42.715",
      "low": "41.85",
      "close": "42.13",
      "volume": "677680"
    },
    {
      "date": "2023-12-06",
      "open": "42.46",
      "high": "42.92",
      "low": "41.37",
      "close": "41.45",
      "volume": "685338"
    },
    {
      "date": "2023-12-07",
      "open": "41.45",
      "high": "43.00",
      "low": "41.45",
      "close": "42.69",
      "volume": "949975"
    },
    {
      "date": "2023-12-08",
      "open": "42.92",
      "high": "43.91",
      "low": "42.80",
      "close": "43.87",
      "volume": "651500"
    },
    {
      "date": "2023-12-11",
      "open": "44.00",
      "high": "44.93",
      "low": "43.63",
      "close": "44.60",
      "volume": "1686921"
    },
    {
      "date": "2023-12-12",
      "open": "44.62",
      "high": "44.86",
      "low": "43.29",
      "close": "44.16",
      "volume": "728780"
    },
    {
      "date": "2023-12-13",
      "open": "44.15",
      "high": "44.83",
      "low": "43.30",
      "close": "44.71",
      "volume": "648891"
    },
    {
      "date": "2023-12-14",
      "open": "45.00",
      "high": "45.73",
      "low": "44.3427",
      "close": "44.91",
      "volume": "1343217"
    },
    {
      "date": "2023-12-15",
      "open": "45.03",
      "high": "45.44",
      "low": "44.17",
      "close": "44.30",
      "volume": "1090005"
    },
    {
      "date": "2023-12-18",
      "open": "44.44",
      "high": "44.9356",
      "low": "44.155",
      "close": "44.62",
      "volume": "396754"
    },
    {
      "date": "2023-12-19",
      "open": "45.10",
      "high": "45.80",
      "low": "45.0225",
      "close": "45.36",
      "volume": "451575"
    },
    {
      "date": "2023-12-20",
      "open": "45.18",
      "high": "45.93",
      "low": "44.4922",
      "close": "44.57",
      "volume": "506021"
    },
    {
      "date": "2023-12-21",
      "open": "45.15",
      "high": "46.14",
      "low": "44.6501",
      "close": "45.57",
      "volume": "702268"
    },
    {
      "date": "2023-12-22",
      "open": "45.87",
      "high": "47.18",
      "low": "45.81",
      "close": "46.99",
      "volume": "485547"
    },
    {
      "date": "2023-12-26",
      "open": "47.105",
      "high": "47.93",
      "low": "47.04",
      "close": "47.31",
      "volume": "641349"
    },
    {
      "date": "2023-12-27",
      "open": "47.65",
      "high": "47.84",
      "low": "46.87",
      "close": "46.90",
      "volume": "539152"
    },
    {
      "date": "2023-12-28",
      "open": "46.67",
      "high": "46.77",
      "low": "46.25",
      "close": "46.76",
      "volume": "376881"
    },
    {
      "date": "2023-12-29",
      "open": "46.54",
      "high": "46.74",
      "low": "46.02",
      "close": "46.40",
      "volume": "439928"
    },
    {
      "date": "2024-01-02",
      "open": "46.33",
      "high": "46.33",
      "low": "44.86",
      "close": "45.33",
      "volume": "794988"
    },
    {
      "date": "2024-01-03",
      "open": "45.28",
      "high": "45.56",
      "low": "44.65",
      "close": "44.75",
      "volume": "831792"
    },
    {
      "date": "2024-01-04",
      "open": "45.00",
      "high": "46.32",
      "low": "44.79",
      "close": "45.79",
      "volume": "403184"
    },
    {
      "date": "2024-01-05",
      "open": "45.35",
      "high": "46.23",
      "low": "45.35",
      "close": "46.00",
      "volume": "448180"
    },
    {
      "date": "2024-01-08",
      "open": "46.18",
      "high": "47.33",
      "low": "46.0274",
      "close": "47.32",
      "volume": "515480"
    },
    {
      "date": "2024-01-09",
      "open": "47.00",
      "high": "47.27",
      "low": "46.45",
      "close": "46.72",
      "volume": "594150"
    },
    {
      "date": "2024-01-10",
      "open": "47.31",
      "high": "47.345",
      "low": "46.20",
      "close": "46.60",
      "volume": "452405"
    },
    {
      "date": "2024-01-11",
      "open": "47.21",
      "high": "48.61",
      "low": "46.875",
      "close": "48.60",
      "volume": "797673"
    },
    {
      "date": "2024-01-12",
      "open": "49.00",
      "high": "49.16",
      "low": "47.9766",
      "close": "48.27",
      "volume": "567419"
    },
    {
      "date": "2024-01-16",
      "open": "48.11",
      "high": "48.23",
      "low": "47.61",
      "close": "48.20",
      "volume": "529168"
    },
    {
      "date": "2024-01-17",
      "open": "47.64",
      "high": "49.01",
      "low": "47.21",
      "close": "49.00",
      "volume": "611933"
    },
    {
      "date": "2024-01-18",
      "open": "48.76",
      "high": "49.635",
      "low": "48.63",
      "close": "49.51",
      "volume": "466717"
    },
    {
      "date": "2024-01-19",
      "open": "49.83",
      "high": "50.22",
      "low": "48.95",
      "close": "50.16",
      "volume": "473714"
    },
    {
      "date": "2024-01-22",
      "open": "51.00",
      "high": "51.26",
      "low": "49.98",
      "close": "51.05",
      "volume": "817037"
    },
    {
      "date": "2024-01-23",
      "open": "51.11",
      "high": "51.11",
      "low": "49.81",
      "close": "50.30",
      "volume": "876790"
    },
    {
      "date": "2024-01-24",
      "open": "51.00",
      "high": "51.325",
      "low": "50.44",
      "close": "50.99",
      "volume": "998404"
    },
    {
      "date": "2024-01-25",
      "open": "51.18",
      "high": "52.51",
      "low": "51.03",
      "close": "51.60",
      "volume": "912355"
    },
    {
      "date": "2024-01-26",
      "open": "51.75",
      "high": "52.58",
      "low": "51.535",
      "close": "52.20",
      "volume": "955764"
    },
    {
      "date": "2024-01-29",
      "open": "52.15",
      "high": "53.73",
      "low": "52.00",
      "close": "53.72",
      "volume": "640901"
    },
    {
      "date": "2024-01-30",
      "open": "53.64",
      "high": "54.2392",
      "low": "53.5121",
      "close": "54.13",
      "volume": "630949"
    },
    {
      "date": "2024-01-31",
      "open": "54.27",
      "high": "54.54",
      "low": "53.51",
      "close": "53.95",
      "volume": "1129535"
    },
    {
      "date": "2024-02-01",
      "open": "54.33",
      "high": "55.53",
      "low": "54.20",
      "close": "55.40",
      "volume": "1138410"
    },
    {
      "date": "2024-02-02",
      "open": "54.95",
      "high": "56.425",
      "low": "54.95",
      "close": "56.21",
      "volume": "792698"
    },
    {
      "date": "2024-02-05",
      "open": "55.91",
      "high": "56.3496",
      "low": "54.97",
      "close": "55.795",
      "volume": "1062380"
    },
    {
      "date": "2024-02-06",
      "open": "55.68",
      "high": "55.79",
      "low": "54.83",
      "close": "55.33",
      "volume": "808874"
    },
    {
      "date": "2024-02-07",
      "open": "55.43",
      "high": "55.495",
      "low": "53.80",
      "close": "53.83",
      "volume": "589847"
    },
    {
      "date": "2024-02-08",
      "open": "53.83",
      "high": "53.86",
      "low": "52.02",
      "close": "52.88",
      "volume": "1449005"
    },
    {
      "date": "2024-02-09",
      "open": "53.10",
      "high": "54.10",
      "low": "52.67",
      "close": "53.89",
      "volume": "841558"
    },
    {
      "date": "2024-02-12",
      "open": "54.37",
      "high": "54.51",
      "low": "53.645",
      "close": "54.14",
      "volume": "807648"
    },
    {
      "date": "2024-02-13",
      "open": "52.68",
      "high": "53.82",
      "low": "52.201",
      "close": "52.97",
      "volume": "533559"
    },
    {
      "date": "2024-02-14",
      "open": "53.91",
      "high": "54.49",
      "low": "53.24",
      "close": "54.04",
      "volume": "636674"
    },
    {
      "date": "2024-02-15",
      "open": "54.63",
      "high": "54.765",
      "low": "53.56",
      "close": "53.72",
      "volume": "866271"
    },
    {
      "date": "2024-02-16",
      "open": "53.58",
      "high": "54.17",
      "low": "52.91",
      "close": "53.49",
      "volume": "599643"
    },
    {
      "date": "2024-02-20",
      "open": "52.86",
      "high": "53.44",
      "low": "52.606",
      "close": "52.89",
      "volume": "485134"
    },
    {
      "date": "2024-02-21",
      "open": "52.55",
      "high": "53.53",
      "low": "52.14",
      "close": "53.37",
      "volume": "495564"
    },
    {
      "date": "2024-02-22",
      "open": "53.79",
      "high": "54.72",
      "low": "53.77",
      "close": "54.48",
      "volume": "1078476"
    },
    {
      "date": "2024-02-23",
      "open": "58.00",
      "high": "59.98",
      "low": "57.41",
      "close": "57.90",
      "volume": "1808711"
    },
    {
      "date": "2024-02-26",
      "open": "57.50",
      "high": "57.50",
      "low": "55.10",
      "close": "56.46",
      "volume": "1289630"
    },
    {
      "date": "2024-02-27",
      "open": "57.04",
      "high": "57.23",
      "low": "55.76",
      "close": "56.64",
      "volume": "510408"
    },
    {
      "date": "2024-02-28",
      "open": "56.75",
      "high": "57.61",
      "low": "55.48",
      "close": "55.92",
      "volume": "466352"
    },
    {
      "date": "2024-02-29",
      "open": "56.38",
      "high": "56.90",
      "low": "55.31",
      "close": "56.29",
      "volume": "1569114"
    },
    {
      "date": "2024-03-01",
      "open": "56.36",
      "high": "58.51",
      "low": "56.29",
      "close": "58.20",
      "volume": "826213"
    },
    {
      "date": "2024-03-04",
      "open": "58.11",
      "high": "58.66",
      "low": "57.78",
      "close": "58.21",
      "volume": "545990"
    },
    {
      "date": "2024-03-05",
      "open": "57.71",
      "high": "58.565",
      "low": "57.54",
      "close": "57.94",
      "volume": "470322"
    },
    {
      "date": "2024-03-06",
      "open": "58.61",
      "high": "58.87",
      "low": "58.00",
      "close": "58.26",
      "volume": "435881"
    },
    {
      "date": "2024-03-07",
      "open": "58.90",
      "high": "59.135",
      "low": "58.34",
      "close": "58.69",
      "volume": "540449"
    },
    {
      "date": "2024-03-08",
      "open": "59.13",
      "high": "59.46",
      "low": "56.76",
      "close": "57.00",
      "volume": "416088"
    },
    {
      "date": "2024-03-11",
      "open": "56.45",
      "high": "56.78",
      "low": "54.84",
      "close": "56.18",
      "volume": "516993"
    },
    {
      "date": "2024-03-12",
      "open": "56.42",
      "high": "57.75",
      "low": "56.19",
      "close": "57.48",
      "volume": "761836"
    },
    {
      "date": "2024-03-13",
      "open": "57.41",
      "high": "58.49",
      "low": "56.72",
      "close": "58.33",
      "volume": "454087"
    },
    {
      "date": "2024-03-14",
      "open": "58.63",
      "high": "58.679",
      "low": "56.83",
      "close": "57.42",
      "volume": "1288417"
    },
    {
      "date": "2024-03-15",
      "open": "57.90",
      "high": "60.17",
      "low": "57.73",
      "close": "60.04",
      "volume": "2198899"
    },
    {
      "date": "2024-03-18",
      "open": "60.23",
      "high": "61.0885",
      "low": "59.27",
      "close": "59.38",
      "volume": "885601"
    },
    {
      "date": "2024-03-19",
      "open": "59.21",
      "high": "60.41",
      "low": "58.41",
      "close": "59.91",
      "volume": "623756"
    },
    {
      "date": "2024-03-20",
      "open": "59.82",
      "high": "63.46",
      "low": "59.72",
      "close": "63.31",
      "volume": "862724"
    },
    {
      "date": "2024-03-21",
      "open": "64.00",
      "high": "65.71",
      "low": "63.35",
      "close": "64.98",
      "volume": "1024539"
    },
    {
      "date": "2024-03-22",
      "open": "65.38",
      "high": "65.70",
      "low": "64.04",
      "close": "65.36",
      "volume": "1051928"
    },
    {
      "date": "2024-03-25",
      "open": "65.30",
      "high": "66.47",
      "low": "65.13",
      "close": "66.00",
      "volume": "702902"
    },
    {
      "date": "2024-03-26",
      "open": "66.50",
      "high": "66.80",
      "low": "65.7649",
      "close": "66.70",
      "volume": "2258507"
    },
    {
      "date": "2024-03-27",
      "open": "67.00",
      "high": "67.35",
      "low": "65.64",
      "close": "66.72",
      "volume": "627832"
    },
    {
      "date": "2024-03-28",
      "open": "66.83",
      "high": "68.12",
      "low": "66.30",
      "close": "67.30",
      "volume": "859099"
    },
    {
      "date": "2024-04-01",
      "open": "67.30",
      "high": "68.265",
      "low": "66.79",
      "close": "67.79",
      "volume": "595591"
    },
    {
      "date": "2024-04-02",
      "open": "66.70",
      "high": "67.37",
      "low": "65.00",
      "close": "67.27",
      "volume": "777401"
    },
    {
      "date": "2024-04-03",
      "open": "66.51",
      "high": "70.18",
      "low": "66.51",
      "close": "70.15",
      "volume": "1081992"
    },
    {
      "date": "2024-04-04",
      "open": "71.48",
      "high": "71.87",
      "low": "69.965",
      "close": "70.04",
      "volume": "1894172"
    },
    {
      "date": "2024-04-05",
      "open": "69.87",
      "high": "73.54",
      "low": "69.4291",
      "close": "72.72",
      "volume": "1136086"
    },
    {
      "date": "2024-04-08",
      "open": "73.07",
      "high": "73.36",
      "low": "70.585",
      "close": "71.08",
      "volume": "615366"
    },
    {
      "date": "2024-04-09",
      "open": "71.68",
      "high": "71.68",
      "low": "67.7676",
      "close": "71.00",
      "volume": "891539"
    },
    {
      "date": "2024-04-10",
      "open": "69.52",
      "high": "71.18",
      "low": "68.45",
      "close": "70.44",
      "volume": "1200210"
    },
    {
      "date": "2024-04-11",
      "open": "70.40",
      "high": "72.27",
      "low": "70.2025",
      "close": "71.75",
      "volume": "771797"
    },
    {
      "date": "2024-04-12",
      "open": "71.08",
      "high": "71.8287",
      "low": "70.325",
      "close": "71.08",
      "volume": "472678"
    },
    {
      "date": "2024-04-15",
      "open": "72.02",
      "high": "72.99",
      "low": "70.36",
      "close": "71.02",
      "volume": "806686"
    },
    {
      "date": "2024-04-16",
      "open": "70.42",
      "high": "72.43",
      "low": "70.00",
      "close": "71.72",
      "volume": "1272832"
    },
    {
      "date": "2024-04-17",
      "open": "71.81",
      "high": "72.16",
      "low": "68.68",
      "close": "69.91",
      "volume": "1022532"
    },
    {
      "date": "2024-04-18",
      "open": "70.56",
      "high": "71.4799",
      "low": "68.03",
      "close": "68.07",
      "volume": "1117611"
    },
    {
      "date": "2024-04-19",
      "open": "67.38",
      "high": "69.60",
      "low": "66.2159",
      "close": "68.54",
      "volume": "995479"
    },
    {
      "date": "2024-04-22",
      "open": "68.70",
      "high": "71.36",
      "low": "68.50",
      "close": "70.89",
      "volume": "1364928"
    },
    {
      "date": "2024-04-23",
      "open": "71.05",
      "high": "73.859",
      "low": "70.90",
      "close": "72.69",
      "volume": "840846"
    },
    {
      "date": "2024-04-24",
      "open": "72.95",
      "high": "74.44",
      "low": "71.27",
      "close": "73.45",
      "volume": "1045698"
    },
    {
      "date": "2024-04-25",
      "open": "72.16",
      "high": "74.17",
      "low": "71.03",
      "close": "73.25",
      "volume": "1289461"
    },
    {
      "date": "2024-04-26",
      "open": "73.26",
      "high": "74.99",
      "low": "69.01",
      "close": "70.75",
      "volume": "1806320"
    },
    {
      "date": "2024-04-29",
      "open": "71.33",
      "high": "73.395",
      "low": "69.93",
      "close": "72.59",
      "volume": "1051619"
    },
    {
      "date": "2024-04-30",
      "open": "72.21",
      "high": "72.52",
      "low": "70.13",
      "close": "70.21",
      "volume": "1045195"
    },
    {
      "date": "2024-05-01",
      "open": "70.68",
      "high": "74.20",
      "low": "70.08",
      "close": "73.20",
      "volume": "1137603"
    },
    {
      "date": "2024-05-02",
      "open": "74.15",
      "high": "75.70",
      "low": "73.025",
      "close": "75.51",
      "volume": "1349243"
    },
    {
      "date": "2024-05-03",
      "open": "77.50",
      "high": "79.60",
      "low": "76.74",
      "close": "78.32",
      "volume": "1315806"
    },
    {
      "date": "2024-05-06",
      "open": "79.94",
      "high": "81.40",
      "low": "78.32",
      "close": "78.40",
      "volume": "1512365"
    },
    {
      "date": "2024-05-07",
      "open": "78.32",
      "high": "79.12",
      "low": "77.08",
      "close": "77.50",
      "volume": "563798"
    },
    {
      "date": "2024-05-08",
      "open": "77.00",
      "high": "79.35",
      "low": "77.00",
      "close": "78.50",
      "volume": "396826"
    },
    {
      "date": "2024-05-09",
      "open": "78.45",
      "high": "80.1299",
      "low": "77.78",
      "close": "78.70",
      "volume": "568140"
    },
    {
      "date": "2024-05-10",
      "open": "78.82",
      "high": "79.49",
      "low": "78.09",
      "close": "79.11",
      "volume": "454844"
    },
    {
      "date": "2024-05-13",
      "open": "79.50",
      "high": "79.56",
      "low": "76.52",
      "close": "76.65",
      "volume": "504353"
    },
    {
      "date": "2024-05-14",
      "open": "76.63",
      "high": "78.75",
      "low": "75.77",
      "close": "78.48",
      "volume": "560502"
    },
    {
      "date": "2024-05-15",
      "open": "79.62",
      "high": "80.765",
      "low": "79.4759",
      "close": "79.77",
      "volume": "1008085"
    },
    {
      "date": "2024-05-16",
      "open": "79.53",
      "high": "80.37",
      "low": "78.70",
      "close": "78.70",
      "volume": "332822"
    },
    {
      "date": "2024-05-17",
      "open": "79.25",
      "high": "79.565",
      "low": "77.25",
      "close": "78.24",
      "volume": "1636964"
    },
    {
      "date": "2024-05-20",
      "open": "78.40",
      "high": "80.3138",
      "low": "78.32",
      "close": "80.06",
      "volume": "544105"
    },
    {
      "date": "2024-05-21",
      "open": "79.56",
      "high": "82.95",
      "low": "79.51",
      "close": "82.93",
      "volume": "1040798"
    },
    {
      "date": "2024-05-22",
      "open": "82.93",
      "high": "84.17",
      "low": "81.61",
      "close": "81.89",
      "volume": "951643"
    },
    {
      "date": "2024-05-23",
      "open": "81.95",
      "high": "82.94",
      "low": "80.41",
      "close": "80.55",
      "volume": "568359"
    },
    {
      "date": "2024-05-24",
      "open": "81.45",
      "high": "84.66",
      "low": "81.12",
      "close": "84.47",
      "volume": "588564"
    },
    {
      "date": "2024-05-28",
      "open": "85.43",
      "high": "86.3103",
      "low": "83.77",
      "close": "84.65",
      "volume": "1255441"
    },
    {
      "date": "2024-05-29",
      "open": "81.30",
      "high": "81.50",
      "low": "77.06",
      "close": "79.13",
      "volume": "2590165"
    },
    {
      "date": "2024-05-30",
      "open": "79.88",
      "high": "81.53",
      "low": "79.66",
      "close": "81.28",
      "volume": "1655540"
    },
    {
      "date": "2024-05-31",
      "open": "83.87",
      "high": "84.73",
      "low": "82.00",
      "close": "84.32",
      "volume": "1556544"
    },
    {
      "date": "2024-06-03",
      "open": "84.53",
      "high": "84.6835",
      "low": "80.75",
      "close": "82.92",
      "volume": "1100929"
    },
    {
      "date": "2024-06-04",
      "open": "82.92",
      "high": "83.07",
      "low": "77.24",
      "close": "78.21",
      "volume": "1276477"
    },
    {
      "date": "2024-06-05",
      "open": "79.18",
      "high": "81.885",
      "low": "78.55",
      "close": "81.29",
      "volume": "854632"
    },
    {
      "date": "2024-06-06",
      "open": "81.51",
      "high": "85.00",
      "low": "81.51",
      "close": "82.67",
      "volume": "1153176"
    },
    {
      "date": "2024-06-07",
      "open": "83.04",
      "high": "84.59",
      "low": "81.30",
      "close": "81.95",
      "volume": "855319"
    },
    {
      "date": "2024-06-10",
      "open": "81.87",
      "high": "85.75",
      "low": "81.5201",
      "close": "84.94",
      "volume": "1225894"
    },
    {
      "date": "2024-06-11",
      "open": "84.77",
      "high": "84.93",
      "low": "82.24",
      "close": "83.90",
      "volume": "628173"
    },
    {
      "date": "2024-06-12",
      "open": "86.40",
      "high": "88.03",
      "low": "84.65",
      "close": "87.33",
      "volume": "991625"
    },
    {
      "date": "2024-06-13",
      "open": "87.79",
      "high": "88.64",
      "low": "84.73",
      "close": "86.12",
      "volume": "707692"
    },
    {
      "date": "2024-06-14",
      "open": "84.15",
      "high": "84.94",
      "low": "81.82",
      "close": "84.56",
      "volume": "820461"
    },
    {
      "date": "2024-06-17",
      "open": "85.36",
      "high": "89.88",
      "low": "85.36",
      "close": "89.40",
      "volume": "974667"
    },
    {
      "date": "2024-06-18",
      "open": "89.05",
      "high": "93.92",
      "low": "89.05",
      "close": "93.68",
      "volume": "1408656"
    },
    {
      "date": "2024-06-20",
      "open": "93.52",
      "high": "94.43",
      "low": "91.00",
      "close": "92.60",
      "volume": "1898734"
    },
    {
      "date": "2024-06-21",
      "open": "92.87",
      "high": "93.50",
      "low": "89.83",
      "close": "92.73",
      "volume": "1281093"
    },
    {
      "date": "2024-06-24",
      "open": "92.92",
      "high": "93.08",
      "low": "89.74",
      "close": "91.48",
      "volume": "1016217"
    },
    {
      "date": "2024-06-25",
      "open": "92.47",
      "high": "101.09",
      "low": "92.1602",
      "close": "99.67",
      "volume": "2219605"
    },
    {
      "date": "2024-06-26",
      "open": "99.30",
      "high": "101.525",
      "low": "97.50",
      "close": "100.71",
      "volume": "1347380"
    },
    {
      "date": "2024-06-27",
      "open": "100.00",
      "high": "101.99",
      "low": "95.4901",
      "close": "101.81",
      "volume": "964627"
    },
    {
      "date": "2024-06-28",
      "open": "102.635",
      "high": "106.10",
      "low": "101.29",
      "close": "103.23",
      "volume": "2387309"
    },
    {
      "date": "2024-07-01",
      "open": "103.97",
      "high": "105.03",
      "low": "101.42",
      "close": "105.00",
      "volume": "961122"
    },
    {
      "date": "2024-07-02",
      "open": "104.19",
      "high": "108.01",
      "low": "103.68",
      "close": "107.96",
      "volume": "857154"
    },
    {
      "date": "2024-07-03",
      "open": "108.91",
      "high": "111.02",
      "low": "105.067",
      "close": "106.79",
      "volume": "705571"
    },
    {
      "date": "2024-07-05",
      "open": "106.87",
      "high": "108.70",
      "low": "103.54",
      "close": "105.71",
      "volume": "1025943"
    },
    {
      "date": "2024-07-08",
      "open": "106.07",
      "high": "107.77",
      "low": "105.395",
      "close": "106.47",
      "volume": "659568"
    },
    {
      "date": "2024-07-09",
      "open": "106.26",
      "high": "106.71",
      "low": "103.67",
      "close": "104.25",
      "volume": "1048843"
    },
    {
      "date": "2024-07-10",
      "open": "102.69",
      "high": "102.69",
      "low": "95.3101",
      "close": "95.67",
      "volume": "2618895"
    },
    {
      "date": "2024-07-11",
      "open": "96.00",
      "high": "97.20",
      "low": "93.13",
      "close": "96.45",
      "volume": "2140216"
    },
    {
      "date": "2024-07-12",
      "open": "96.95",
      "high": "99.83",
      "low": "96.90",
      "close": "97.72",
      "volume": "869181"
    },
    {
      "date": "2024-07-15",
      "open": "99.54",
      "high": "102.63",
      "low": "98.50",
      "close": "101.69",
      "volume": "1530059"
    },
    {
      "date": "2024-07-16",
      "open": "102.50",
      "high": "107.90",
      "low": "102.50",
      "close": "107.42",
      "volume": "1270623"
    },
    {
      "date": "2024-07-17",
      "open": "105.26",
      "high": "106.95",
      "low": "102.18",
      "close": "102.79",
      "volume": "1304619"
    },
    {
      "date": "2024-07-18",
      "open": "104.33",
      "high": "105.73",
      "low": "101.13",
      "close": "102.99",
      "volume": "1143665"
    },
    {
      "date": "2024-07-19",
      "open": "103.61",
      "high": "105.40",
      "low": "101.86",
      "close": "102.06",
      "volume": "1014528"
    },
    {
      "date": "2024-07-22",
      "open": "102.93",
      "high": "105.73",
      "low": "100.60",
      "close": "105.23",
      "volume": "1563249"
    },
    {
      "date": "2024-07-23",
      "open": "105.76",
      "high": "108.16",
      "low": "105.60",
      "close": "107.84",
      "volume": "1540930"
    },
    {
      "date": "2024-07-24",
      "open": "112.00",
      "high": "113.98",
      "low": "105.38",
      "close": "109.25",
      "volume": "2757966"
    },
    {
      "date": "2024-07-25",
      "open": "109.11",
      "high": "110.49",
      "low": "103.00",
      "close": "105.33",
      "volume": "1783575"
    },
    {
      "date": "2024-07-26",
      "open": "110.00",
      "high": "115.00",
      "low": "108.20",
      "close": "112.63",
      "volume": "2386326"
    },
    {
      "date": "2024-07-29",
      "open": "113.565",
      "high": "117.45",
      "low": "110.31",
      "close": "112.59",
      "volume": "1555202"
    },
    {
      "date": "2024-07-30",
      "open": "112.92",
      "high": "114.75",
      "low": "108.35",
      "close": "109.90",
      "volume": "961081"
    },
    {
      "date": "2024-07-31",
      "open": "111.83",
      "high": "114.40",
      "low": "110.70",
      "close": "111.45",
      "volume": "1297696"
    },
    {
      "date": "2024-08-01",
      "open": "111.40",
      "high": "113.5399",
      "low": "106.26",
      "close": "108.92",
      "volume": "1058281"
    },
    {
      "date": "2024-08-02",
      "open": "104.06",
      "high": "104.94",
      "low": "99.2001",
      "close": "101.96",
      "volume": "1633253"
    },
    {
      "date": "2024-08-05",
      "open": "92.83",
      "high": "99.658",
      "low": "86.75",
      "close": "97.18",
      "volume": "1736041"
    },
    {
      "date": "2024-08-06",
      "open": "99.30",
      "high": "103.52",
      "low": "96.2203",
      "close": "101.61",
      "volume": "1068914"
    },
    {
      "date": "2024-08-07",
      "open": "104.11",
      "high": "104.27",
      "low": "98.82",
      "close": "100.78",
      "volume": "776871"
    },
    {
      "date": "2024-08-08",
      "open": "103.25",
      "high": "105.107",
      "low": "101.40",
      "close": "104.76",
      "volume": "585298"
    },
    {
      "date": "2024-08-09",
      "open": "104.20",
      "high": "105.26",
      "low": "103.59",
      "close": "104.70",
      "volume": "415676"
    },
    {
      "date": "2024-08-12",
      "open": "104.15",
      "high": "104.46",
      "low": "101.89",
      "close": "103.78",
      "volume": "770814"
    },
    {
      "date": "2024-08-13",
      "open": "104.81",
      "high": "105.74",
      "low": "102.76",
      "close": "103.75",
      "volume": "1447685"
    },
    {
      "date": "2024-08-14",
      "open": "104.45",
      "high": "104.948",
      "low": "102.685",
      "close": "104.51",
      "volume": "906702"
    },
    {
      "date": "2024-08-15",
      "open": "106.66",
      "high": "107.95",
      "low": "105.36",
      "close": "106.44",
      "volume": "863241"
    },
    {
      "date": "2024-08-16",
      "open": "108.93",
      "high": "114.601",
      "low": "107.81",
      "close": "113.52",
      "volume": "1276174"
    },
    {
      "date": "2024-08-19",
      "open": "113.80",
      "high": "116.3298",
      "low": "113.01",
      "close": "115.13",
      "volume": "814163"
    },
    {
      "date": "2024-08-20",
      "open": "116.53",
      "high": "117.12",
      "low": "113.33",
      "close": "114.30",
      "volume": "641881"
    },
    {
      "date": "2024-08-21",
      "open": "114.71",
      "high": "119.83",
      "low": "114.61",
      "close": "119.15",
      "volume": "886709"
    },
    {
      "date": "2024-08-22",
      "open": "119.75",
      "high": "122.71",
      "low": "119.15",
      "close": "119.56",
      "volume": "986316"
    },
    {
      "date": "2024-08-23",
      "open": "119.09",
      "high": "122.57",
      "low": "118.5143",
      "close": "121.74",
      "volume": "1180105"
    },
    {
      "date": "2024-08-26",
      "open": "123.00",
      "high": "124.3599",
      "low": "121.50",
      "close": "122.15",
      "volume": "648830"
    },
    {
      "date": "2024-08-27",
      "open": "121.50",
      "high": "122.77",
      "low": "120.32",
      "close": "121.525",
      "volume": "507198"
    },
    {
      "date": "2024-08-28",
      "open": "121.00",
      "high": "122.2775",
      "low": "119.37",
      "close": "120.68",
      "volume": "476293"
    },
    {
      "date": "2024-08-29",
      "open": "121.18",
      "high": "126.38",
      "low": "120.92",
      "close": "124.63",
      "volume": "744769"
    },
    {
      "date": "2024-08-30",
      "open": "126.00",
      "high": "128.45",
      "low": "124.084",
      "close": "127.81",
      "volume": "956181"
    },
    {
      "date": "2024-09-03",
      "open": "127.20",
      "high": "127.63",
      "low": "117.49",
      "close": "117.93",
      "volume": "1020495"
    },
    {
      "date": "2024-09-04",
      "open": "116.01",
      "high": "120.88",
      "low": "115.31",
      "close": "119.41",
      "volume": "588349"
    },
    {
      "date": "2024-09-05",
      "open": "119.21",
      "high": "120.25",
      "low": "117.03",
      "close": "118.88",
      "volume": "467618"
    },
    {
      "date": "2024-09-06",
      "open": "118.80",
      "high": "120.75",
      "low": "112.0479",
      "close": "112.55",
      "volume": "1142280"
    },
    {
      "date": "2024-09-09",
      "open": "114.62",
      "high": "117.18",
      "low": "112.83",
      "close": "113.03",
      "volume": "1092126"
    },
    {
      "date": "2024-09-10",
      "open": "113.74",
      "high": "114.49",
      "low": "111.31",
      "close": "113.89",
      "volume": "571375"
    },
    {
      "date": "2024-09-11",
      "open": "113.29",
      "high": "116.84",
      "low": "112.155",
      "close": "115.88",
      "volume": "812257"
    },
    {
      "date": "2024-09-12",
      "open": "115.97",
      "high": "123.1899",
      "low": "115.97",
      "close": "121.07",
      "volume": "1044337"
    },
    {
      "date": "2024-09-13",
      "open": "122.86",
      "high": "126.75",
      "low": "122.1333",
      "close": "125.23",
      "volume": "1146827"
    },
    {
      "date": "2024-09-16",
      "open": "125.00",
      "high": "129.00",
      "low": "124.64",
      "close": "126.96",
      "volume": "2152410"
    },
    {
      "date": "2024-09-17",
      "open": "128.25",
      "high": "128.58",
      "low": "125.71",
      "close": "126.77",
      "volume": "757496"
    },
    {
      "date": "2024-09-18",
      "open": "126.52",
      "high": "130.52",
      "low": "125.21",
      "close": "126.43",
      "volume": "954957"
    },
    {
      "date": "2024-09-19",
      "open": "132.125",
      "high": "132.41",
      "low": "127.7601",
      "close": "130.22",
      "volume": "1443719"
    },
    {
      "date": "2024-09-20",
      "open": "130.57",
      "high": "132.94",
      "low": "129.59",
      "close": "130.39",
      "volume": "3087593"
    },
    {
      "date": "2024-09-23",
      "open": "130.49",
      "high": "131.7255",
      "low": "128.85",
      "close": "130.00",
      "volume": "815843"
    },
    {
      "date": "2024-09-24",
      "open": "130.02",
      "high": "130.22",
      "low": "126.62",
      "close": "130.12",
      "volume": "864449"
    },
    {
      "date": "2024-09-25",
      "open": "130.29",
      "high": "131.69",
      "low": "129.1501",
      "close": "130.07",
      "volume": "629993"
    },
    {
      "date": "2024-09-26",
      "open": "131.79",
      "high": "131.79",
      "low": "125.92",
      "close": "126.04",
      "volume": "800529"
    },
    {
      "date": "2024-09-27",
      "open": "128.00",
      "high": "130.69",
      "low": "127.02",
      "close": "129.55",
      "volume": "1137462"
    },
    {
      "date": "2024-09-30",
      "open": "130.22",
      "high": "133.91",
      "low": "129.79",
      "close": "132.90",
      "volume": "1499356"
    },
    {
      "date": "2024-10-01",
      "open": "132.53",
      "high": "133.115",
      "low": "128.65",
      "close": "131.65",
      "volume": "1205539"
    },
    {
      "date": "2024-10-02",
      "open": "128.77",
      "high": "135.40",
      "low": "128.77",
      "close": "134.62",
      "volume": "1305051"
    },
    {
      "date": "2024-10-03",
      "open": "133.76",
      "high": "136.38",
      "low": "133.23",
      "close": "133.45",
      "volume": "842803"
    },
    {
      "date": "2024-10-04",
      "open": "135.38",
      "high": "140.30",
      "low": "134.51",
      "close": "140.15",
      "volume": "1691614"
    },
    {
      "date": "2024-10-07",
      "open": "139.70",
      "high": "141.80",
      "low": "138.84",
      "close": "139.38",
      "volume": "992415"
    },
    {
      "date": "2024-10-08",
      "open": "140.34",
      "high": "147.775",
      "low": "139.80",
      "close": "146.45",
      "volume": "1467829"
    },
    {
      "date": "2024-10-09",
      "open": "146.99",
      "high": "147.10",
      "low": "143.37",
      "close": "144.95",
      "volume": "1187089"
    },
    {
      "date": "2024-10-10",
      "open": "141.842",
      "high": "145.105",
      "low": "140.31",
      "close": "144.10",
      "volume": "1783852"
    },
    {
      "date": "2024-10-11",
      "open": "143.71",
      "high": "147.45",
      "low": "143.01",
      "close": "146.40",
      "volume": "1368091"
    },
    {
      "date": "2024-10-14",
      "open": "147.99",
      "high": "148.685",
      "low": "146.2278",
      "close": "148.09",
      "volume": "1150749"
    },
    {
      "date": "2024-10-15",
      "open": "148.10",
      "high": "149.74",
      "low": "141.46",
      "close": "145.01",
      "volume": "1392341"
    },
    {
      "date": "2024-10-16",
      "open": "145.40",
      "high": "146.56",
      "low": "144.89",
      "close": "145.80",
      "volume": "696498"
    },
    {
      "date": "2024-10-17",
      "open": "146.28",
      "high": "149.09",
      "low": "145.18",
      "close": "145.29",
      "volume": "639403"
    },
    {
      "date": "2024-10-18",
      "open": "145.99",
      "high": "146.448",
      "low": "141.105",
      "close": "143.55",
      "volume": "864858"
    },
    {
      "date": "2024-10-21",
      "open": "142.14",
      "high": "143.52",
      "low": "140.76",
      "close": "142.36",
      "volume": "926968"
    },
    {
      "date": "2024-10-22",
      "open": "141.78",
      "high": "142.6014",
      "low": "139.53",
      "close": "140.23",
      "volume": "964636"
    },
    {
      "date": "2024-10-23",
      "open": "139.52",
      "high": "141.50",
      "low": "136.58",
      "close": "140.83",
      "volume": "785414"
    },
    {
      "date": "2024-10-24",
      "open": "141.27",
      "high": "144.16",
      "low": "140.3701",
      "close": "143.18",
      "volume": "1125539"
    },
    {
      "date": "2024-10-25",
      "open": "144.10",
      "high": "145.1199",
      "low": "141.65",
      "close": "144.24",
      "volume": "732636"
    },
    {
      "date": "2024-10-28",
      "open": "144.54",
      "high": "145.57",
      "low": "142.48",
      "close": "142.51",
      "volume": "951759"
    },
    {
      "date": "2024-10-29",
      "open": "141.70",
      "high": "143.53",
      "low": "140.01",
      "close": "143.43",
      "volume": "992337"
    },
    {
      "date": "2024-10-30",
      "open": "140.95",
      "high": "145.84",
      "low": "140.23",
      "close": "145.30",
      "volume": "1145670"
    },
    {
      "date": "2024-10-31",
      "open": "138.49",
      "high": "143.99",
      "low": "127.23",
      "close": "134.44",
      "volume": "2465489"
    },
    {
      "date": "2024-11-01",
      "open": "148.898",
      "high": "149.42",
      "low": "141.63",
      "close": "142.46",
      "volume": "2497481"
    },
    {
      "date": "2024-11-04",
      "open": "142.49",
      "high": "142.79",
      "low": "136.1501",
      "close": "137.55",
      "volume": "1372314"
    },
    {
      "date": "2024-11-05",
      "open": "133.56",
      "high": "139.44",
      "low": "133.50",
      "close": "139.14",
      "volume": "1542176"
    },
    {
      "date": "2024-11-06",
      "open": "145.81",
      "high": "149.43",
      "low": "143.53",
      "close": "149.02",
      "volume": "1771656"
    },
    {
      "date": "2024-11-07",
      "open": "150.40",
      "high": "150.8999",
      "low": "147.975",
      "close": "150.02",
      "volume": "1116974"
    },
    {
      "date": "2024-11-08",
      "open": "151.35",
      "high": "158.45",
      "low": "150.13",
      "close": "157.07",
      "volume": "1308683"
    },
    {
      "date": "2024-11-11",
      "open": "160.00",
      "high": "165.84",
      "low": "159.99",
      "close": "164.68",
      "volume": "1188893"
    },
    {
      "date": "2024-11-12",
      "open": "164.81",
      "high": "166.00",
      "low": "158.99",
      "close": "161.45",
      "volume": "815102"
    },
    {
      "date": "2024-11-13",
      "open": "164.13",
      "high": "164.20",
      "low": "161.50",
      "close": "162.43",
      "volume": "678690"
    },
    {
      "date": "2024-11-14",
      "open": "163.47",
      "high": "163.75",
      "low": "156.96",
      "close": "157.65",
      "volume": "710640"
    },
    {
      "date": "2024-11-15",
      "open": "157.83",
      "high": "158.9522",
      "low": "155.08",
      "close": "158.44",
      "volume": "632418"
    },
    {
      "date": "2024-11-18",
      "open": "160.41",
      "high": "164.72",
      "low": "157.76",
      "close": "163.02",
      "volume": "999010"
    },
    {
      "date": "2024-11-19",
      "open": "161.36",
      "high": "171.36",
      "low": "161.36",
      "close": "171.02",
      "volume": "1188312"
    },
    {
      "date": "2024-11-20",
      "open": "173.32",
      "high": "173.9661",
      "low": "165.978",
      "close": "171.21",
      "volume": "982327"
    },
    {
      "date": "2024-11-21",
      "open": "173.24",
      "high": "176.01",
      "low": "171.30",
      "close": "174.96",
      "volume": "1041985"
    },
    {
      "date": "2024-11-22",
      "open": "175.15",
      "high": "177.18",
      "low": "172.19",
      "close": "173.71",
      "volume": "1203150"
    },
    {
      "date": "2024-11-25",
      "open": "176.00",
      "high": "176.71",
      "low": "166.00",
      "close": "168.26",
      "volume": "1177999"
    },
    {
      "date": "2024-11-26",
      "open": "167.07",
      "high": "172.705",
      "low": "166.55",
      "close": "171.96",
      "volume": "755909"
    },
    {
      "date": "2024-11-27",
      "open": "171.10",
      "high": "171.81",
      "low": "165.21",
      "close": "165.32",
      "volume": "870891"
    },
    {
      "date": "2024-11-29",
      "open": "167.80",
      "high": "170.05",
      "low": "166.52",
      "close": "168.82",
      "volume": "358885"
    },
    {
      "date": "2024-12-02",
      "open": "168.63",
      "high": "171.05",
      "low": "166.64",
      "close": "166.80",
      "volume": "693922"
    },
    {
      "date": "2024-12-03",
      "open": "166.91",
      "high": "168.13",
      "low": "159.26",
      "close": "161.22",
      "volume": "1371656"
    },
    {
      "date": "2024-12-04",
      "open": "163.98",
      "high": "168.722",
      "low": "162.158",
      "close": "164.93",
      "volume": "1107999"
    },
    {
      "date": "2024-12-05",
      "open": "162.27",
      "high": "163.725",
      "low": "157.68",
      "close": "158.35",
      "volume": "786371"
    },
    {
      "date": "2024-12-06",
      "open": "158.54",
      "high": "158.54",
      "low": "154.105",
      "close": "157.11",
      "volume": "1699518"
    },
    {
      "date": "2024-12-09",
      "open": "157.15",
      "high": "158.40",
      "low": "149.00",
      "close": "149.90",
      "volume": "1580167"
    },
    {
      "date": "2024-12-10",
      "open": "150.21",
      "high": "153.435",
      "low": "149.37",
      "close": "150.00",
      "volume": "1351218"
    },
    {
      "date": "2024-12-11",
      "open": "152.61",
      "high": "152.61",
      "low": "149.35",
      "close": "149.67",
      "volume": "933147"
    },
    {
      "date": "2024-12-12",
      "open": "148.14",
      "high": "149.9799",
      "low": "134.7463",
      "close": "135.08",
      "volume": "2398417"
    },
    {
      "date": "2024-12-13",
      "open": "135.14",
      "high": "138.97",
      "low": "129.82",
      "close": "131.72",
      "volume": "2343598"
    },
    {
      "date": "2024-12-16",
      "open": "130.31",
      "high": "135.49",
      "low": "129.00",
      "close": "130.64",
      "volume": "2057354"
    },
    {
      "date": "2024-12-17",
      "open": "129.00",
      "high": "132.505",
      "low": "124.28",
      "close": "130.15",
      "volume": "1843000"
    },
    {
      "date": "2024-12-18",
      "open": "130.73",
      "high": "131.51",
      "low": "124.44",
      "close": "126.66",
      "volume": "2314645"
    },
    {
      "date": "2024-12-19",
      "open": "128.38",
      "high": "131.81",
      "low": "128.30",
      "close": "131.14",
      "volume": "2388442"
    },
    {
      "date": "2024-12-20",
      "open": "129.37",
      "high": "135.12",
      "low": "128.6591",
      "close": "133.49",
      "volume": "2518609"
    },
    {
      "date": "2024-12-23",
      "open": "133.13",
      "high": "133.50",
      "low": "127.01",
      "close": "128.04",
      "volume": "1267331"
    },
    {
      "date": "2024-12-24",
      "open": "128.50",
      "high": "129.50",
      "low": "126.39",
      "close": "129.38",
      "volume": "431077"
    },
    {
      "date": "2024-12-26",
      "open": "129.38",
      "high": "130.46",
      "low": "126.67",
      "close": "129.84",
      "volume": "707837"
    },
    {
      "date": "2024-12-27",
      "open": "128.45",
      "high": "129.527",
      "low": "125.70",
      "close": "127.11",
      "volume": "676662"
    },
    {
      "date": "2024-12-30",
      "open": "125.38",
      "high": "127.40",
      "low": "123.34",
      "close": "126.505",
      "volume": "1143371"
    },
    {
      "date": "2024-12-31",
      "open": "136.54",
      "high": "149.425",
      "low": "135.00",
      "close": "144.04",
      "volume": "3247029"
    },
    {
      "date": "2025-01-02",
      "open": "145.00",
      "high": "149.29",
      "low": "140.515",
      "close": "144.44",
      "volume": "1862800"
    },
    {
      "date": "2025-01-03",
      "open": "146.07",
      "high": "151.47",
      "low": "145.65",
      "close": "151.38",
      "volume": "1122613"
    },
    {
      "date": "2025-01-06",
      "open": "153.11",
      "high": "158.13",
      "low": "150.49",
      "close": "157.96",
      "volume": "2148020"
    },
    {
      "date": "2025-01-07",
      "open": "159.00",
      "high": "161.65",
      "low": "154.18",
      "close": "159.91",
      "volume": "1685503"
    },
    {
      "date": "2025-01-08",
      "open": "160.07",
      "high": "169.38",
      "low": "158.49",
      "close": "168.78",
      "volume": "1632215"
    },
    {
      "date": "2025-01-10",
      "open": "168.43",
      "high": "181.64",
      "low": "168.43",
      "close": "174.02",
      "volume": "2509857"
    },
    {
      "date": "2025-01-13",
      "open": "168.88",
      "high": "170.99",
      "low": "159.6345",
      "close": "164.57",
      "volume": "3052010"
    },
    {
      "date": "2025-01-14",
      "open": "169.64",
      "high": "170.00",
      "low": "150.0298",
      "close": "153.29",
      "volume": "2267308"
    },
    {
      "date": "2025-01-15",
      "open": "158.76",
      "high": "159.475",
      "low": "91.37",
      "close": "116.08",
      "volume": "20029140"
    },
    {
      "date": "2025-01-16",
      "open": "126.86",
      "high": "131.20",
      "low": "118.5214",
      "close": "120.00",
      "volume": "8449376"
    },
    {
      "date": "2025-01-17",
      "open": "123.18",
      "high": "128.29",
      "low": "110.37",
      "close": "112.38",
      "volume": "5554301"
    },
    {
      "date": "2025-01-21",
      "open": "86.25",
      "high": "87.95",
      "low": "75.06",
      "close": "83.79",
      "volume": "18433610"
    },
    {
      "date": "2025-01-22",
      "open": "84.00",
      "high": "92.5182",
      "low": "81.00",
      "close": "91.99",
      "volume": "7458778"
    },
    {
      "date": "2025-01-23",
      "open": "91.93",
      "high": "101.92",
      "low": "91.93",
      "close": "101.50",
      "volume": "7302372"
    },
    {
      "date": "2025-01-24",
      "open": "101.98",
      "high": "104.80",
      "low": "90.89",
      "close": "90.98",
      "volume": "5369749"
    },
    {
      "date": "2025-01-27",
      "open": "89.80",
      "high": "94.86",
      "low": "88.2101",
      "close": "91.65",
      "volume": "3611784"
    },
    {
      "date": "2025-01-28",
      "open": "93.15",
      "high": "101.76",
      "low": "93.01",
      "close": "100.02",
      "volume": "2635249"
    },
    {
      "date": "2025-01-29",
      "open": "100.16",
      "high": "103.50",
      "low": "85.55",
      "close": "97.00",
      "volume": "6418952"
    },
    {
      "date": "2025-01-30",
      "open": "98.01",
      "high": "104.23",
      "low": "97.02",
      "close": "103.35",
      "volume": "1569424"
    },
    {
      "date": "2025-01-31",
      "open": "103.00",
      "high": "103.43",
      "low": "98.51",
      "close": "100.53",
      "volume": "1782979"
    },
    {
      "date": "2025-02-03",
      "open": "97.79",
      "high": "112.74",
      "low": "97.50",
      "close": "108.20",
      "volume": "3635801"
    },
    {
      "date": "2025-02-04",
      "open": "107.29",
      "high": "110.2223",
      "low": "106.70",
      "close": "109.60",
      "volume": "2325087"
    },
    {
      "date": "2025-02-05",
      "open": "109.39",
      "high": "117.08",
      "low": "107.5501",
      "close": "116.95",
      "volume": "2468458"
    },
    {
      "date": "2025-02-06",
      "open": "120.11",
      "high": "122.55",
      "low": "117.62",
      "close": "118.81",
      "volume": "2121328"
    },
    {
      "date": "2025-02-07",
      "open": "119.32",
      "high": "119.6736",
      "low": "109.86",
      "close": "112.84",
      "volume": "2283304"
    },
    {
      "date": "2025-02-10",
      "open": "116.00",
      "high": "120.91",
      "low": "114.66",
      "close": "116.68",
      "volume": "1725795"
    },
    {
      "date": "2025-02-11",
      "open": "116.98",
      "high": "119.67",
      "low": "115.00",
      "close": "119.51",
      "volume": "918297"
    },
    {
      "date": "2025-02-12",
      "open": "115.74",
      "high": "121.61",
      "low": "113.89",
      "close": "114.71",
      "volume": "1693717"
    },
    {
      "date": "2025-02-13",
      "open": "112.47",
      "high": "114.399",
      "low": "106.88",
      "close": "107.92",
      "volume": "2515296"
    },
    {
      "date": "2025-02-14",
      "open": "108.17",
      "high": "115.47",
      "low": "105.5201",
      "close": "113.59",
      "volume": "1765091"
    },
    {
      "date": "2025-02-18",
      "open": "115.21",
      "high": "119.735",
      "low": "114.50",
      "close": "119.18",
      "volume": "1408563"
    },
    {
      "date": "2025-02-19",
      "open": "118.18",
      "high": "126.29",
      "low": "118.18",
      "close": "125.75",
      "volume": "1929179"
    },
    {
      "date": "2025-02-20",
      "open": "149.735",
      "high": "158.83",
      "low": "139.28",
      "close": "143.82",
      "volume": "6253274"
    },
    {
      "date": "2025-02-21",
      "open": "145.00",
      "high": "145.97",
      "low": "127.57",
      "close": "129.31",
      "volume": "3872237"
    },
    {
      "date": "2025-02-24",
      "open": "132.00",
      "high": "135.00",
      "low": "127.395",
      "close": "130.10",
      "volume": "2859581"
    },
    {
      "date": "2025-02-25",
      "open": "126.61",
      "high": "133.41",
      "low": "125.00",
      "close": "132.95",
      "volume": "1949698"
    },
    {
      "date": "2025-02-26",
      "open": "136.65",
      "high": "143.84",
      "low": "135.46",
      "close": "140.32",
      "volume": "2106933"
    },
    {
      "date": "2025-02-27",
      "open": "137.75",
      "high": "139.49",
      "low": "127.60",
      "close": "129.63",
      "volume": "2452558"
    },
    {
      "date": "2025-02-28",
      "open": "128.535",
      "high": "129.96",
      "low": "124.39",
      "close": "128.71",
      "volume": "2157574"
    },
    {
      "date": "2025-03-03",
      "open": "126.51",
      "high": "129.99",
      "low": "116.22",
      "close": "118.61",
      "volume": "3764426"
    },
    {
      "date": "2025-03-04",
      "open": "117.00",
      "high": "118.96",
      "low": "111.62",
      "close": "115.16",
      "volume": "2667938"
    },
    {
      "date": "2025-03-05",
      "open": "116.52",
      "high": "118.99",
      "low": "113.05",
      "close": "113.13",
      "volume": "1963154"
    },
    {
      "date": "2025-03-06",
      "open": "110.17",
      "high": "112.63",
      "low": "106.00",
      "close": "108.28",
      "volume": "2550883"
    },
    {
      "date": "2025-03-07",
      "open": "106.22",
      "high": "108.94",
      "low": "99.68",
      "close": "104.22",
      "volume": "2791478"
    },
    {
      "date": "2025-03-10",
      "open": "102.09",
      "high": "102.09",
      "low": "96.51",
      "close": "97.69",
      "volume": "2192713"
    },
    {
      "date": "2025-03-11",
      "open": "98.63",
      "high": "108.90",
      "low": "98.50",
      "close": "105.58",
      "volume": "1874023"
    },
    {
      "date": "2025-03-12",
      "open": "109.58",
      "high": "114.43",
      "low": "100.21",
      "close": "103.24",
      "volume": "2186611"
    },
    {
      "date": "2025-03-13",
      "open": "103.86",
      "high": "105.04",
      "low": "98.28",
      "close": "101.18",
      "volume": "1332990"
    },
    {
      "date": "2025-03-14",
      "open": "103.31",
      "high": "105.15",
      "low": "100.30",
      "close": "104.31",
      "volume": "1214630"
    },
    {
      "date": "2025-03-17",
      "open": "104.33",
      "high": "107.795",
      "low": "103.15",
      "close": "106.98",
      "volume": "1011903"
    },
    {
      "date": "2025-03-18",
      "open": "106.83",
      "high": "106.83",
      "low": "101.719",
      "close": "102.39",
      "volume": "1066981"
    },
    {
      "date": "2025-03-19",
      "open": "102.07",
      "high": "109.24",
      "low": "101.41",
      "close": "109.01",
      "volume": "1275129"
    },
    {
      "date": "2025-03-20",
      "open": "107.28",
      "high": "107.985",
      "low": "105.50",
      "close": "106.70",
      "volume": "1333512"
    },
    {
      "date": "2025-03-21",
      "open": "105.54",
      "high": "107.97",
      "low": "102.54",
      "close": "107.23",
      "volume": "1451571"
    },
    {
      "date": "2025-03-24",
      "open": "109.74",
      "high": "115.32",
      "low": "109.555",
      "close": "114.91",
      "volume": "1279124"
    },
    {
      "date": "2025-03-25",
      "open": "115.41",
      "high": "117.18",
      "low": "111.515",
      "close": "116.94",
      "volume": "1977081"
    },
    {
      "date": "2025-03-26",
      "open": "116.92",
      "high": "117.75",
      "low": "112.15",
      "close": "114.00",
      "volume": "2123918"
    },
    {
      "date": "2025-03-27",
      "open": "111.18",
      "high": "116.27",
      "low": "110.27",
      "close": "114.52",
      "volume": "1071849"
    },
    {
      "date": "2025-03-28",
      "open": "114.17",
      "high": "114.97",
      "low": "111.26",
      "close": "112.36",
      "volume": "1543785"
    },
    {
      "date": "2025-03-31",
      "open": "110.00",
      "high": "112.66",
      "low": "107.404",
      "close": "111.03",
      "volume": "1468967"
    },
    {
      "date": "2025-04-01",
      "open": "111.01",
      "high": "113.96",
      "low": "108.20",
      "close": "113.59",
      "volume": "1014419"
    },
    {
      "date": "2025-04-02",
      "open": "110.45",
      "high": "117.57",
      "low": "109.0485",
      "close": "115.94",
      "volume": "946911"
    },
    {
      "date": "2025-04-03",
      "open": "108.985",
      "high": "110.685",
      "low": "101.25",
      "close": "104.34",
      "volume": "3549083"
    },
    {
      "date": "2025-04-04",
      "open": "96.51",
      "high": "100.00",
      "low": "85.62",
      "close": "88.32",
      "volume": "4020577"
    },
    {
      "date": "2025-04-07",
      "open": "83.40",
      "high": "99.1199",
      "low": "81.4501",
      "close": "90.13",
      "volume": "2742154"
    },
    {
      "date": "2025-04-08",
      "open": "96.74",
      "high": "101.02",
      "low": "87.3378",
      "close": "89.99",
      "volume": "2385668"
    },
    {
      "date": "2025-04-09",
      "open": "89.15",
      "high": "110.80",
      "low": "88.584",
      "close": "108.95",
      "volume": "3046070"
    },
    {
      "date": "2025-04-10",
      "open": "103.01",
      "high": "106.94",
      "low": "95.00",
      "close": "96.43",
      "volume": "1972410"
    },
    {
      "date": "2025-04-11",
      "open": "96.13",
      "high": "100.15",
      "low": "92.72",
      "close": "98.92",
      "volume": "1149193"
    },
    {
      "date": "2025-04-14",
      "open": "102.88",
      "high": "102.88",
      "low": "97.0975",
      "close": "99.07",
      "volume": "1101597"
    },
    {
      "date": "2025-04-15",
      "open": "98.75",
      "high": "100.25",
      "low": "95.19",
      "close": "95.83",
      "volume": "1311514"
    },
    {
      "date": "2025-04-16",
      "open": "94.26",
      "high": "95.6419",
      "low": "91.15",
      "close": "94.41",
      "volume": "1687849"
    },
    {
      "date": "2025-04-17",
      "open": "91.94",
      "high": "94.90",
      "low": "88.92",
      "close": "93.00",
      "volume": "1879301"
    },
    {
      "date": "2025-04-21",
      "open": "90.85",
      "high": "91.90",
      "low": "85.23",
      "close": "87.35",
      "volume": "1581536"
    },
    {
      "date": "2025-04-22",
      "open": "89.60",
      "high": "93.11",
      "low": "89.47",
      "close": "92.04",
      "volume": "1492290"
    },
    {
      "date": "2025-04-23",
      "open": "97.85",
      "high": "100.94",
      "low": "94.62",
      "close": "95.83",
      "volume": "1227315"
    },
    {
      "date": "2025-04-24",
      "open": "95.67",
      "high": "102.00",
      "low": "95.34",
      "close": "101.37",
      "volume": "1246423"
    },
    {
      "date": "2025-04-25",
      "open": "101.30",
      "high": "105.02",
      "low": "100.40",
      "close": "104.84",
      "volume": "1013924"
    },
    {
      "date": "2025-04-28",
      "open": "105.85",
      "high": "108.98",
      "low": "104.17",
      "close": "108.22",
      "volume": "1161907"
    },
    {
      "date": "2025-04-29",
      "open": "108.39",
      "high": "109.69",
      "low": "106.57",
      "close": "109.15",
      "volume": "1043334"
    },
    {
      "date": "2025-04-30",
      "open": "107.00",
      "high": "108.00",
      "low": "104.52",
      "close": "107.11",
      "volume": "1686467"
    },
    {
      "date": "2025-05-01",
      "open": "102.50",
      "high": "104.55",
      "low": "86.84",
      "close": "86.90",
      "volume": "6352157"
    },
    {
      "date": "2025-05-02",
      "open": "93.495",
      "high": "97.19",
      "low": "88.82",
      "close": "89.95",
      "volume": "4384739"
    },
    {
      "date": "2025-05-05",
      "open": "90.25",
      "high": "100.82",
      "low": "89.75",
      "close": "100.75",
      "volume": "3300766"
    },
    {
      "date": "2025-05-06",
      "open": "98.665",
      "high": "108.71",
      "low": "97.50",
      "close": "108.01",
      "volume": "2674170"
    },
    {
      "date": "2025-05-07",
      "open": "111.99",
      "high": "114.61",
      "low": "106.94",
      "close": "110.01",
      "volume": "2258669"
    },
    {
      "date": "2025-05-08",
      "open": "112.10",
      "high": "112.465",
      "low": "108.88",
      "close": "110.01",
      "volume": "1529160"
    },
    {
      "date": "2025-05-09",
      "open": "111.65",
      "high": "112.04",
      "low": "105.59",
      "close": "107.13",
      "volume": "1839488"
    },
    {
      "date": "2025-05-12",
      "open": "113.00",
      "high": "114.80",
      "low": "110.08",
      "close": "112.96",
      "volume": "1330448"
    },
    {
      "date": "2025-05-13",
      "open": "114.15",
      "high": "119.52",
      "low": "113.615",
      "close": "117.81",
      "volume": "1688755"
    },
    {
      "date": "2025-05-14",
      "open": "118.20",
      "high": "119.66",
      "low": "114.9454",
      "close": "118.35",
      "volume": "1064795"
    },
    {
      "date": "2025-05-15",
      "open": "117.00",
      "high": "117.8999",
      "low": "115.595",
      "close": "117.71",
      "volume": "1500980"
    },
    {
      "date": "2025-05-16",
      "open": "118.10",
      "high": "119.29",
      "low": "115.70",
      "close": "117.98",
      "volume": "1514431"
    },
    {
      "date": "2025-05-19",
      "open": "115.75",
      "high": "122.48",
      "low": "115.66",
      "close": "122.40",
      "volume": "1165756"
    },
    {
      "date": "2025-05-20",
      "open": "122.05",
      "high": "122.55",
      "low": "118.02",
      "close": "119.30",
      "volume": "1064397"
    },
    {
      "date": "2025-05-21",
      "open": "117.51",
      "high": "118.61",
      "low": "112.76",
      "close": "114.52",
      "volume": "1370725"
    },
    {
      "date": "2025-05-22",
      "open": "113.24",
      "high": "114.2633",
      "low": "111.75",
      "close": "112.93",
      "volume": "935818"
    },
    {
      "date": "2025-05-23",
      "open": "109.68",
      "high": "115.135",
      "low": "109.00",
      "close": "114.58",
      "volume": "1206500"
    },
    {
      "date": "2025-05-27",
      "open": "117.50",
      "high": "120.61",
      "low": "116.0975",
      "close": "119.90",
      "volume": "1268359"
    },
    {
      "date": "2025-05-28",
      "open": "119.69",
      "high": "121.09",
      "low": "118.1786",
      "close": "118.24",
      "volume": "827140"
    },
    {
      "date": "2025-05-29",
      "open": "120.00",
      "high": "120.00",
      "low": "116.2539",
      "close": "117.75",
      "volume": "749603"
    },
    {
      "date": "2025-05-30",
      "open": "116.06",
      "high": "117.6599",
      "low": "114.655",
      "close": "117.15",
      "volume": "1023074"
    },
    {
      "date": "2025-06-02",
      "open": "117.00",
      "high": "120.64",
      "low": "115.565",
      "close": "120.35",
      "volume": "868100"
    },
    {
      "date": "2025-06-03",
      "open": "121.08",
      "high": "126.375",
      "low": "120.015",
      "close": "123.35",
      "volume": "1120536"
    },
    {
      "date": "2025-06-04",
      "open": "123.23",
      "high": "124.52",
      "low": "121.45",
      "close": "122.82",
      "volume": "663762"
    },
    {
      "date": "2025-06-05",
      "open": "123.28",
      "high": "126.52",
      "low": "122.56",
      "close": "123.49",
      "volume": "849987"
    },
    {
      "date": "2025-06-06",
      "open": "126.18",
      "high": "129.28",
      "low": "124.71",
      "close": "129.17",
      "volume": "1046107"
    },
    {
      "date": "2025-06-09",
      "open": "130.09",
      "high": "130.9806",
      "low": "124.32",
      "close": "124.73",
      "volume": "1133461"
    },
    {
      "date": "2025-06-10",
      "open": "125.00",
      "high": "125.96",
      "low": "118.69",
      "close": "121.13",
      "volume": "1121696"
    },
    {
      "date": "2025-06-11",
      "open": "121.73",
      "high": "122.9407",
      "low": "119.98",
      "close": "120.35",
      "volume": "890037"
    },
    {
      "date": "2025-06-12",
      "open": "119.43",
      "high": "124.075",
      "low": "118.40",
      "close": "123.74",
      "volume": "837373"
    },
    {
      "date": "2025-06-13",
      "open": "123.11",
      "high": "125.91",
      "low": "121.86",
      "close": "123.77",
      "volume": "1201697"
    },
    {
      "date": "2025-06-16",
      "open": "126.12",
      "high": "128.98",
      "low": "123.74",
      "close": "124.06",
      "volume": "1104705"
    },
    {
      "date": "2025-06-17",
      "open": "123.27",
      "high": "126.325",
      "low": "122.00",
      "close": "123.25",
      "volume": "1104079"
    },
    {
      "date": "2025-06-18",
      "open": "123.44",
      "high": "130.26",
      "low": "122.825",
      "close": "130.08",
      "volume": "1496814"
    },
    {
      "date": "2025-06-20",
      "open": "131.14",
      "high": "131.21",
      "low": "127.53",
      "close": "129.09",
      "volume": "1626227"
    },
    {
      "date": "2025-06-23",
      "open": "128.00",
      "high": "132.19",
      "low": "126.40",
      "close": "130.23",
      "volume": "1476729"
    },
    {
      "date": "2025-06-24",
      "open": "131.11",
      "high": "136.5499",
      "low": "127.505",
      "close": "135.05",
      "volume": "1198479"
    },
    {
      "date": "2025-06-25",
      "open": "135.50",
      "high": "136.00",
      "low": "124.20",
      "close": "125.00",
      "volume": "2287279"
    },
    {
      "date": "2025-06-26",
      "open": "128.00",
      "high": "130.28",
      "low": "121.685",
      "close": "122.01",
      "volume": "2157175"
    },
    {
      "date": "2025-06-27",
      "open": "120.96",
      "high": "123.7767",
      "low": "117.48",
      "close": "118.60",
      "volume": "17044570"
    },
    {
      "date": "2025-06-30",
      "open": "119.26",
      "high": "119.50",
      "low": "114.18",
      "close": "115.04",
      "volume": "2754017"
    },
    {
      "date": "2025-07-01",
      "open": "115.07",
      "high": "116.00",
      "low": "110.55",
      "close": "113.86",
      "volume": "2595204"
    },
    {
      "date": "2025-07-02",
      "open": "113.86",
      "high": "115.24",
      "low": "111.47",
      "close": "113.14",
      "volume": "2046098"
    },
    {
      "date": "2025-07-03",
      "open": "114.76",
      "high": "115.80",
      "low": "112.507",
      "close": "114.95",
      "volume": "961130"
    },
    {
      "date": "2025-07-07",
      "open": "113.65",
      "high": "114.40",
      "low": "110.18",
      "close": "111.49",
      "volume": "1736749"
    },
    {
      "date": "2025-07-08",
      "open": "111.61",
      "high": "113.53",
      "low": "108.47",
      "close": "109.76",
      "volume": "1684501"
    },
    {
      "date": "2025-07-09",
      "open": "111.00",
      "high": "112.16",
      "low": "109.05",
      "close": "110.41",
      "volume": "1432177"
    },
    {
      "date": "2025-07-10",
      "open": "111.00",
      "high": "114.03",
      "low": "109.175",
      "close": "112.68",
      "volume": "1818650"
    },
    {
      "date": "2025-07-11",
      "open": "111.50",
      "high": "113.354",
      "low": "109.13",
      "close": "110.98",
      "volume": "1296336"
    },
    {
      "date": "2025-07-14",
      "open": "111.00",
      "high": "116.299",
      "low": "110.40",
      "close": "114.66",
      "volume": "1576434"
    },
    {
      "date": "2025-07-15",
      "open": "115.44",
      "high": "116.39",
      "low": "112.33",
      "close": "113.79",
      "volume": "1255638"
    },
    {
      "date": "2025-07-16",
      "open": "115.39",
      "high": "115.62",
      "low": "111.29",
      "close": "115.15",
      "volume": "1017522"
    },
    {
      "date": "2025-07-17",
      "open": "115.64",
      "high": "119.49",
      "low": "115.45",
      "close": "115.65",
      "volume": "1070532"
    },
    {
      "date": "2025-07-18",
      "open": "116.00",
      "high": "117.00",
      "low": "112.92",
      "close": "113.59",
      "volume": "822649"
    },
    {
      "date": "2025-07-21",
      "open": "114.07",
      "high": "114.80",
      "low": "111.81",
      "close": "113.88",
      "volume": "787493"
    },
    {
      "date": "2025-07-22",
      "open": "113.50",
      "high": "115.145",
      "low": "110.87",
      "close": "110.92",
      "volume": "897115"
    },
    {
      "date": "2025-07-23",
      "open": "111.03",
      "high": "113.18",
      "low": "110.96",
      "close": "112.20",
      "volume": "947775"
    },
    {
      "date": "2025-07-24",
      "open": "112.37",
      "high": "112.83",
      "low": "109.90",
      "close": "109.92",
      "volume": "825468"
    },
    {
      "date": "2025-07-25",
      "open": "111.32",
      "high": "117.30",
      "low": "110.765",
      "close": "117.18",
      "volume": "1357171"
    },
    {
      "date": "2025-07-28",
      "open": "118.05",
      "high": "118.16",
      "low": "113.48",
      "close": "114.38",
      "volume": "1472714"
    },
    {
      "date": "2025-07-29",
      "open": "116.30",
      "high": "117.23",
      "low": "113.43",
      "close": "114.14",
      "volume": "1213011"
    },
    {
      "date": "2025-07-30",
      "open": "126.45",
      "high": "146.4999",
      "low": "126.20",
      "close": "144.46",
      "volume": "7157646"
    },
    {
      "date": "2025-07-31",
      "open": "147.49",
      "high": "152.82",
      "low": "136.62",
      "close": "137.61",
      "volume": "2788191"
    },
    {
      "date": "2025-08-01",
      "open": "134.745",
      "high": "140.95",
      "low": "128.32",
      "close": "137.32",
      "volume": "1888711"
    },
    {
      "date": "2025-08-04",
      "open": "140.18",
      "high": "141.58",
      "low": "136.1103",
      "close": "141.47",
      "volume": "1163341"
    },
    {
      "date": "2025-08-05",
      "open": "142.90",
      "high": "142.90",
      "low": "137.08",
      "close": "138.98",
      "volume": "1236646"
    },
    {
      "date": "2025-08-06",
      "open": "139.26",
      "high": "139.9899",
      "low": "135.74",
      "close": "137.63",
      "volume": "1392163"
    },
    {
      "date": "2025-08-07",
      "open": "137.77",
      "high": "142.36",
      "low": "136.86",
      "close": "138.07",
      "volume": "966904"
    },
    {
      "date": "2025-08-08",
      "open": "138.08",
      "high": "139.03",
      "low": "134.49",
      "close": "136.06",
      "volume": "592847"
    },
    {
      "date": "2025-08-11",
      "open": "136.56",
      "high": "140.24",
      "low": "135.03",
      "close": "138.02",
      "volume": "797989"
    },
    {
      "date": "2025-08-12",
      "open": "138.18",
      "high": "142.66",
      "low": "136.85",
      "close": "142.56",
      "volume": "978048"
    },
    {
      "date": "2025-08-13",
      "open": "143.72",
      "high": "146.12",
      "low": "140.30",
      "close": "146.00",
      "volume": "1205645"
    },
    {
      "date": "2025-08-14",
      "open": "144.00",
      "high": "145.89",
      "low": "142.0602",
      "close": "144.90",
      "volume": "864327"
    },
    {
      "date": "2025-08-15",
      "open": "145.00",
      "high": "145.77",
      "low": "143.00",
      "close": "144.72",
      "volume": "887589"
    },
    {
      "date": "2025-08-18",
      "open": "144.20",
      "high": "146.68",
      "low": "141.05",
      "close": "142.46",
      "volume": "1062047"
    },
    {
      "date": "2025-08-19",
      "open": "140.86",
      "high": "143.7092",
      "low": "139.8401",
      "close": "141.01",
      "volume": "833884"
    },
    {
      "date": "2025-08-20",
      "open": "142.50",
      "high": "143.45",
      "low": "138.06",
      "close": "140.40",
      "volume": "1078013"
    },
    {
      "date": "2025-08-21",
      "open": "140.26",
      "high": "149.35",
      "low": "140.26",
      "close": "146.09",
      "volume": "1390977"
    },
    {
      "date": "2025-08-22",
      "open": "146.35",
      "high": "150.7699",
      "low": "144.975",
      "close": "147.71",
      "volume": "1383193"
    },
    {
      "date": "2025-08-25",
      "open": "149.80",
      "high": "150.42",
      "low": "146.57",
      "close": "148.81",
      "volume": "1129746"
    },
    {
      "date": "2025-08-26",
      "open": "148.69",
      "high": "152.93",
      "low": "148.05",
      "close": "149.19",
      "volume": "1015440"
    },
    {
      "date": "2025-08-27",
      "open": "148.67",
      "high": "150.96",
      "low": "145.50",
      "close": "149.91",
      "volume": "998345"
    },
    {
      "date": "2025-08-28",
      "open": "150.99",
      "high": "155.49",
      "low": "150.54",
      "close": "155.39",
      "volume": "1152588"
    },
    {
      "date": "2025-08-29",
      "open": "155.00",
      "high": "156.26",
      "low": "152.60",
      "close": "153.85",
      "volume": "1346682"
    },
    {
      "date": "2025-09-02",
      "open": "152.25",
      "high": "152.25",
      "low": "147.98",
      "close": "150.09",
      "volume": "936491"
    },
    {
      "date": "2025-09-03",
      "open": "150.00",
      "high": "152.17",
      "low": "148.43",
      "close": "150.89",
      "volume": "961183"
    },
    {
      "date": "2025-09-04",
      "open": "151.23",
      "high": "155.68",
      "low": "151.23",
      "close": "155.55",
      "volume": "1003935"
    },
    {
      "date": "2025-09-05",
      "open": "156.46",
      "high": "157.82",
      "low": "152.08",
      "close": "154.00",
      "volume": "1489384"
    },
    {
      "date": "2025-09-08",
      "open": "155.76",
      "high": "167.49",
      "low": "154.1101",
      "close": "166.42",
      "volume": "2326339"
    },
    {
      "date": "2025-09-09",
      "open": "165.66",
      "high": "166.29",
      "low": "162.68",
      "close": "165.39",
      "volume": "1141752"
    },
    {
      "date": "2025-09-10",
      "open": "167.00",
      "high": "170.21",
      "low": "165.95",
      "close": "168.115",
      "volume": "1141094"
    },
    {
      "date": "2025-09-11",
      "open": "167.90",
      "high": "171.22",
      "low": "160.00",
      "close": "169.85",
      "volume": "1356744"
    },
    {
      "date": "2025-09-12",
      "open": "170.34",
      "high": "172.5856",
      "low": "168.3101",
      "close": "171.66",
      "volume": "1015627"
    },
    {
      "date": "2025-09-15",
      "open": "171.23",
      "high": "174.041",
      "low": "170.53",
      "close": "172.51",
      "volume": "831729"
    },
    {
      "date": "2025-09-16",
      "open": "173.37",
      "high": "174.41",
      "low": "171.02",
      "close": "173.75",
      "volume": "651457"
    },
    {
      "date": "2025-09-17",
      "open": "172.955",
      "high": "175.31",
      "low": "171.01",
      "close": "174.04",
      "volume": "855900"
    },
    {
      "date": "2025-09-18",
      "open": "176.69",
      "high": "180.78",
      "low": "174.13",
      "close": "178.17",
      "volume": "1180591"
    },
    {
      "date": "2025-09-19",
      "open": "178.94",
      "high": "179.3817",
      "low": "175.053",
      "close": "178.89",
      "volume": "1312633"
    },
    {
      "date": "2025-09-22",
      "open": "178.89",
      "high": "182.01",
      "low": "177.38",
      "close": "181.89",
      "volume": "942235"
    },
    {
      "date": "2025-09-23",
      "open": "182.18",
      "high": "184.4441",
      "low": "180.49",
      "close": "181.47",
      "volume": "1020552"
    },
    {
      "date": "2025-09-24",
      "open": "182.35",
      "high": "182.35",
      "low": "176.701",
      "close": "178.17",
      "volume": "1198430"
    },
    {
      "date": "2025-09-25",
      "open": "175.55",
      "high": "175.55",
      "low": "170.0489",
      "close": "170.28",
      "volume": "1249933"
    },
    {
      "date": "2025-09-26",
      "open": "172.26",
      "high": "172.26",
      "low": "163.39",
      "close": "164.87",
      "volume": "1187072"
    },
    {
      "date": "2025-09-29",
      "open": "165.19",
      "high": "167.79",
      "low": "162.29",
      "close": "163.27",
      "volume": "775913"
    },
    {
      "date": "2025-09-30",
      "open": "165.82",
      "high": "168.4912",
      "low": "164.50",
      "close": "166.86",
      "volume": "817838"
    },
    {
      "date": "2025-10-01",
      "open": "164.57",
      "high": "173.81",
      "low": "164.07",
      "close": "173.11",
      "volume": "1264001"
    },
    {
      "date": "2025-10-02",
      "open": "175.09",
      "high": "175.09",
      "low": "168.44",
      "close": "172.16",
      "volume": "823258"
    },
    {
      "date": "2025-10-03",
      "open": "172.81",
      "high": "174.99",
      "low": "167.16",
      "close": "169.68",
      "volume": "931982"
    },
    {
      "date": "2025-10-06",
      "open": "171.75",
      "high": "174.93",
      "low": "170.655",
      "close": "171.46",
      "volume": "602530"
    },
    {
      "date": "2025-10-07",
      "open": "172.78",
      "high": "174.39",
      "low": "168.84",
      "close": "170.87",
      "volume": "626832"
    },
    {
      "date": "2025-10-08",
      "open": "171.72",
      "high": "172.34",
      "low": "169.04",
      "close": "170.41",
      "volume": "821454"
    },
    {
      "date": "2025-10-09",
      "open": "170.97",
      "high": "171.6597",
      "low": "167.41",
      "close": "169.38",
      "volume": "419609"
    },
    {
      "date": "2025-10-10",
      "open": "171.41",
      "high": "172.6599",
      "low": "162.59",
      "close": "163.11",
      "volume": "1037505"
    },
    {
      "date": "2025-10-13",
      "open": "166.68",
      "high": "170.33",
      "low": "165.02",
      "close": "169.10",
      "volume": "667092"
    },
    {
      "date": "2025-10-14",
      "open": "165.56",
      "high": "171.47",
      "low": "163.09",
      "close": "170.56",
      "volume": "918472"
    },
    {
      "date": "2025-10-15",
      "open": "171.42",
      "high": "176.8647",
      "low": "171.42",
      "close": "174.16",
      "volume": "1087885"
    },
    {
      "date": "2025-10-16",
      "open": "177.48",
      "high": "178.00",
      "low": "168.95",
      "close": "169.67",
      "volume": "721078"
    },
    {
      "date": "2025-10-17",
      "open": "167.68",
      "high": "169.45",
      "low": "162.05",
      "close": "166.67",
      "volume": "795875"
    },
    {
      "date": "2025-10-20",
      "open": "167.26",
      "high": "176.93",
      "low": "167.26",
      "close": "176.91",
      "volume": "742481"
    },
    {
      "date": "2025-10-21",
      "open": "176.95",
      "high": "178.50",
      "low": "172.64",
      "close": "172.67",
      "volume": "686376"
    },
    {
      "date": "2025-10-22",
      "open": "175.66",
      "high": "176.285",
      "low": "169.46",
      "close": "172.16",
      "volume": "844486"
    },
    {
      "date": "2025-10-23",
      "open": "172.36",
      "high": "179.33",
      "low": "172.31",
      "close": "178.20",
      "volume": "904404"
    },
    {
      "date": "2025-10-24",
      "open": "180.00",
      "high": "182.35",
      "low": "178.60",
      "close": "181.96",
      "volume": "1090468"
    },
    {
      "date": "2025-10-27",
      "open": "184.85",
      "high": "189.22",
      "low": "184.43",
      "close": "185.09",
      "volume": "2049690"
    },
    {
      "date": "2025-10-28",
      "open": "187.49",
      "high": "194.36",
      "low": "169.25",
      "close": "179.39",
      "volume": "2454306"
    },
    {
      "date": "2025-10-29",
      "open": "177.72",
      "high": "180.00",
      "low": "170.05",
      "close": "174.00",
      "volume": "1941245"
    },
    {
      "date": "2025-10-30",
      "open": "185.00",
      "high": "187.70",
      "low": "177.04",
      "close": "186.76",
      "volume": "2569527"
    },
    {
      "date": "2025-10-31",
      "open": "186.18",
      "high": "186.97",
      "low": "172.34",
      "close": "172.90",
      "volume": "1598713"
    },
    {
      "date": "2025-11-03",
      "open": "168.52",
      "high": "174.43",
      "low": "167.00",
      "close": "172.71",
      "volume": "1477156"
    },
    {
      "date": "2025-11-04",
      "open": "169.12",
      "high": "169.62",
      "low": "152.85",
      "close": "155.34",
      "volume": "2192809"
    },
    {
      "date": "2025-11-05",
      "open": "157.64",
      "high": "165.02",
      "low": "152.435",
      "close": "162.50",
      "volume": "2113361"
    },
    {
      "date": "2025-11-06",
      "open": "162.50",
      "high": "164.6099",
      "low": "158.81",
      "close": "162.24",
      "volume": "1123616"
    },
    {
      "date": "2025-11-07",
      "open": "158.84",
      "high": "165.00",
      "low": "155.31",
      "close": "164.00",
      "volume": "1184353"
    },
    {
      "date": "2025-11-10",
      "open": "167.00",
      "high": "167.80",
      "low": "162.206",
      "close": "165.10",
      "volume": "1147353"
    },
    {
      "date": "2025-11-11",
      "open": "165.02",
      "high": "165.86",
      "low": "155.52",
      "close": "155.83",
      "volume": "879186"
    },
    {
      "date": "2025-11-12",
      "open": "156.09",
      "high": "159.65",
      "low": "152.01",
      "close": "153.57",
      "volume": "1573519"
    },
    {
      "date": "2025-11-13",
      "open": "156.77",
      "high": "156.77",
      "low": "150.00",
      "close": "153.00",
      "volume": "1206909"
    },
    {
      "date": "2025-11-14",
      "open": "153.67",
      "high": "167.86",
      "low": "152.51",
      "close": "158.30",
      "volume": "1926695"
    },
    {
      "date": "2025-11-17",
      "open": "160.75",
      "high": "163.95",
      "low": "151.82",
      "close": "152.80",
      "volume": "1144535"
    },
    {
      "date": "2025-11-18",
      "open": "151.84",
      "high": "158.16",
      "low": "149.50",
      "close": "156.07",
      "volume": "1126413"
    },
    {
      "date": "2025-11-19",
      "open": "157.18",
      "high": "166.36",
      "low": "157.11",
      "close": "164.99",
      "volume": "1278032"
    },
    {
      "date": "2025-11-20",
      "open": "168.51",
      "high": "172.39",
      "low": "157.30",
      "close": "157.51",
      "volume": "978451"
    },
    {
      "date": "2025-11-21",
      "open": "157.00",
      "high": "158.82",
      "low": "152.10",
      "close": "157.49",
      "volume": "989466"
    },
    {
      "date": "2025-11-24",
      "open": "159.47",
      "high": "164.04",
      "low": "158.66",
      "close": "162.44",
      "volume": "808661"
    },
    {
      "date": "2025-11-25",
      "open": "164.00",
      "high": "164.99",
      "low": "157.501",
      "close": "164.00",
      "volume": "567411"
    },
    {
      "date": "2025-11-26",
      "open": "167.00",
      "high": "170.90",
      "low": "165.31",
      "close": "170.11",
      "volume": "831791"
    },
    {
      "date": "2025-11-28",
      "open": "170.24",
      "high": "174.67",
      "low": "168.4247",
      "close": "173.24",
      "volume": "442773"
    },
    {
      "date": "2025-12-01",
      "open": "169.86",
      "high": "173.24",
      "low": "166.92",
      "close": "169.17",
      "volume": "888022"
    },
    {
      "date": "2025-12-02",
      "open": "172.39",
      "high": "172.50",
      "low": "167.95",
      "close": "168.16",
      "volume": "580082"
    },
    {
      "date": "2025-12-03",
      "open": "167.09",
      "high": "171.45",
      "low": "163.65",
      "close": "170.99",
      "volume": "734181"
    },
    {
      "date": "2025-12-04",
      "open": "170.87",
      "high": "176.72",
      "low": "166.52",
      "close": "175.84",
      "volume": "950275"
    },
    {
      "date": "2025-12-05",
      "open": "176.58",
      "high": "177.12",
      "low": "175.1401",
      "close": "177.02",
      "volume": "614272"
    },
    {
      "date": "2025-12-08",
      "open": "177.31",
      "high": "177.78",
      "low": "175.32",
      "close": "177.445",
      "volume": "1095793"
    },
    {
      "date": "2025-12-09",
      "open": "177.09",
      "high": "183.0475",
      "low": "176.82",
      "close": "181.27",
      "volume": "1146282"
    },
    {
      "date": "2025-12-10",
      "open": "181.27",
      "high": "184.12",
      "low": "177.00",
      "close": "182.00",
      "volume": "1059759"
    },
    {
      "date": "2025-12-11",
      "open": "181.40",
      "high": "184.03",
      "low": "180.49",
      "close": "182.13",
      "volume": "491659"
    },
    {
      "date": "2025-12-12",
      "open": "182.34",
      "high": "184.00",
      "low": "175.6159",
      "close": "176.92",
      "volume": "1438512"
    },
    {
      "date": "2025-12-15",
      "open": "177.04",
      "high": "177.59",
      "low": "170.48",
      "close": "170.69",
      "volume": "641776"
    },
    {
      "date": "2025-12-16",
      "open": "169.88",
      "high": "173.14",
      "low": "167.82",
      "close": "168.63",
      "volume": "482390"
    },
    {
      "date": "2025-12-17",
      "open": "168.14",
      "high": "170.98",
      "low": "162.5501",
      "close": "162.79",
      "volume": "590776"
    },
    {
      "date": "2025-12-18",
      "open": "164.76",
      "high": "167.995",
      "low": "162.07",
      "close": "164.78",
      "volume": "634172"
    },
    {
      "date": "2025-12-19",
      "open": "165.00",
      "high": "170.41",
      "low": "165.00",
      "close": "168.49",
      "volume": "838096"
    },
    {
      "date": "2025-12-22",
      "open": "171.41",
      "high": "172.85",
      "low": "168.36",
      "close": "170.75",
      "volume": "644974"
    },
    {
      "date": "2025-12-23",
      "open": "173.02",
      "high": "174.39",
      "low": "169.58",
      "close": "172.22",
      "volume": "504966"
    },
    {
      "date": "2025-12-24",
      "open": "173.73",
      "high": "174.50",
      "low": "171.2315",
      "close": "173.26",
      "volume": "202761"
    },
    {
      "date": "2025-12-26",
      "open": "173.24",
      "high": "175.50",
      "low": "170.865",
      "close": "174.19",
      "volume": "328115"
    },
    {
      "date": "2025-12-29",
      "open": "171.94",
      "high": "173.93",
      "low": "170.601",
      "close": "172.83",
      "volume": "368197"
    },
    {
      "date": "2025-12-30",
      "open": "176.68",
      "high": "199.88",
      "low": "176.68",
      "close": "197.68",
      "volume": "3262397"
    },
    {
      "date": "2025-12-31",
      "open": "198.72",
      "high": "201.00",
      "low": "194.50",
      "close": "196.85",
      "volume": "1492271"
    },
    {
      "date": "2026-01-02",
      "open": "198.03",
      "high": "210.62",
      "low": "198.03",
      "close": "210.35",
      "volume": "1921651"
    },
    {
      "date": "2026-01-05",
      "open": "212.68",
      "high": "226.32",
      "low": "209.02",
      "close": "225.95",
      "volume": "3023338"
    },
    {
      "date": "2026-01-06",
      "open": "229.01",
      "high": "239.72",
      "low": "226.23",
      "close": "239.51",
      "volume": "2353749"
    },
    {
      "date": "2026-01-07",
      "open": "235.19",
      "high": "250.70",
      "low": "234.00",
      "close": "240.63",
      "volume": "3426563"
    },
    {
      "date": "2026-01-08",
      "open": "242.00",
      "high": "245.90",
      "low": "228.1766",
      "close": "238.80",
      "volume": "2633984"
    },
    {
      "date": "2026-01-09",
      "open": "241.63",
      "high": "252.95",
      "low": "239.435",
      "close": "245.73",
      "volume": "1949131"
    },
    {
      "date": "2026-01-12",
      "open": "241.60",
      "high": "247.2781",
      "low": "240.001",
      "close": "244.64",
      "volume": "1281053"
    },
    {
      "date": "2026-01-13",
      "open": "245.10",
      "high": "257.6899",
      "low": "243.00",
      "close": "253.65",
      "volume": "1351773"
    },
    {
      "date": "2026-01-14",
      "open": "252.62",
      "high": "257.45",
      "low": "250.00",
      "close": "252.04",
      "volume": "1311137"
    },
    {
      "date": "2026-01-15",
      "open": "255.83",
      "high": "276.82",
      "low": "255.555",
      "close": "266.85",
      "volume": "2641982"
    },
    {
      "date": "2026-01-16",
      "open": "266.86",
      "high": "277.07",
      "low": "264.3135",
      "close": "273.71",
      "volume": "1606318"
    },
    {
      "date": "2026-01-20",
      "open": "272.38",
      "high": "281.1174",
      "low": "264.01",
      "close": "280.24",
      "volume": "1689746"
    },
    {
      "date": "2026-01-21",
      "open": "279.67",
      "high": "287.02",
      "low": "271.16",
      "close": "287.00",
      "volume": "2428515"
    },
    {
      "date": "2026-01-22",
      "open": "297.545",
      "high": "310.00",
      "low": "285.78",
      "close": "293.49",
      "volume": "3904723"
    },
    {
      "date": "2026-01-23",
      "open": "291.32",
      "high": "303.00",
      "low": "289.35",
      "close": "292.10",
      "volume": "2230906"
    },
    {
      "date": "2026-01-26",
      "open": "292.37",
      "high": "298.9999",
      "low": "287.4408",
      "close": "288.93",
      "volume": "1736956"
    },
    {
      "date": "2026-01-27",
      "open": "288.44",
      "high": "294.4799",
      "low": "280.30",
      "close": "282.00",
      "volume": "1946055"
    },
    {
      "date": "2026-01-28",
      "open": "284.88",
      "high": "287.9999",
      "low": "270.98",
      "close": "275.66",
      "volume": "2492196"
    },
    {
      "date": "2026-01-29",
      "open": "280.00",
      "high": "281.4452",
      "low": "273.35",
      "close": "276.01",
      "volume": "1160217"
    },
    {
      "date": "2026-01-30",
      "open": "270.89",
      "high": "276.155",
      "low": "268.8501",
      "close": "272.32",
      "volume": "1309626"
    },
    {
      "date": "2026-02-02",
      "open": "269.59",
      "high": "275.50",
      "low": "267.585",
      "close": "274.39",
      "volume": "1335450"
    },
    {
      "date": "2026-02-03",
      "open": "285.04",
      "high": "289.99",
      "low": "275.01",
      "close": "286.48",
      "volume": "1523272"
    },
    {
      "date": "2026-02-04",
      "open": "287.50",
      "high": "288.235",
      "low": "256.0101",
      "close": "264.37",
      "volume": "1922535"
    },
    {
      "date": "2026-02-05",
      "open": "271.29",
      "high": "271.29",
      "low": "256.01",
      "close": "259.11",
      "volume": "1416448"
    },
    {
      "date": "2026-02-06",
      "open": "267.29",
      "high": "278.61",
      "low": "267.29",
      "close": "272.61",
      "volume": "1119463"
    },
    {
      "date": "2026-02-09",
      "open": "275.00",
      "high": "280.00",
      "low": "268.89",
      "close": "275.38",
      "volume": "1069209"
    },
    {
      "date": "2026-02-10",
      "open": "276.42",
      "high": "279.41",
      "low": "262.02",
      "close": "267.80",
      "volume": "1268954"
    },
    {
      "date": "2026-02-11",
      "open": "275.00",
      "high": "275.00",
      "low": "255.61",
      "close": "265.97",
      "volume": "1681377"
    },
    {
      "date": "2026-02-12",
      "open": "267.46",
      "high": "278.00",
      "low": "265.66",
      "close": "274.83",
      "volume": "1615539"
    },
    {
      "date": "2026-02-13",
      "open": "276.65",
      "high": "285.1077",
      "low": "272.00",
      "close": "279.85",
      "volume": "918556"
    },
    {
      "date": "2026-02-17",
      "open": "279.43",
      "high": "288.99",
      "low": "273.00",
      "close": "285.75",
      "volume": "941749"
    },
    {
      "date": "2026-02-18",
      "open": "288.35",
      "high": "298.055",
      "low": "285.475",
      "close": "287.16",
      "volume": "1202809"
    },
    {
      "date": "2026-02-19",
      "open": "287.61",
      "high": "292.08",
      "low": "282.43",
      "close": "288.98",
      "volume": "1037931"
    },
    {
      "date": "2026-02-20",
      "open": "287.71",
      "high": "296.22",
      "low": "283.33",
      "close": "289.74",
      "volume": "971664"
    },
    {
      "date": "2026-02-23",
      "open": "288.31",
      "high": "293.8099",
      "low": "281.21",
      "close": "284.23",
      "volume": "1120398"
    },
    {
      "date": "2026-02-24",
      "open": "281.54",
      "high": "307.00",
      "low": "281.21",
      "close": "303.93",
      "volume": "1752553"
    },
    {
      "date": "2026-02-25",
      "open": "305.00",
      "high": "310.00",
      "low": "300.00",
      "close": "302.03",
      "volume": "1977948"
    },
    {
      "date": "2026-02-26",
      "open": "290.00",
      "high": "323.51",
      "low": "285.0001",
      "close": "310.04",
      "volume": "4016543"
    },
    {
      "date": "2026-02-27",
      "open": "306.50",
      "high": "319.05",
      "low": "300.85",
      "close": "305.80",
      "volume": "7558819"
    },
    {
      "date": "2026-03-02",
      "open": "300.77",
      "high": "308.2125",
      "low": "289.00",
      "close": "298.14",
      "volume": "1408651"
    },
    {
      "date": "2026-03-03",
      "open": "290.33",
      "high": "293.695",
      "low": "273.33",
      "close": "281.75",
      "volume": "1492123"
    },
    {
      "date": "2026-03-04",
      "open": "282.93",
      "high": "293.69",
      "low": "280.5501",
      "close": "282.91",
      "volume": "1411235"
    },
    {
      "date": "2026-03-05",
      "open": "275.69",
      "high": "281.02",
      "low": "269.07",
      "close": "273.47",
      "volume": "1799245"
    },
    {
      "date": "2026-03-06",
      "open": "262.60",
      "high": "266.16",
      "low": "252.01",
      "close": "260.35",
      "volume": "2845784"
    },
    {
      "date": "2026-03-09",
      "open": "255.04",
      "high": "277.56",
      "low": "248.55",
      "close": "276.34",
      "volume": "2049478"
    },
    {
      "date": "2026-03-10",
      "open": "276.89",
      "high": "280.57",
      "low": "270.57",
      "close": "271.44",
      "volume": "1282950"
    },
    {
      "date": "2026-03-11",
      "open": "266.38",
      "high": "270.21",
      "low": "259.71",
      "close": "259.91",
      "volume": "1006705"
    },
    {
      "date": "2026-03-12",
      "open": "255.27",
      "high": "257.17",
      "low": "236.71",
      "close": "237.15",
      "volume": "1992360"
    },
    {
      "date": "2026-03-13",
      "open": "242.12",
      "high": "242.71",
      "low": "221.84",
      "close": "222.24",
      "volume": "2019762"
    },
    {
      "date": "2026-03-16",
      "open": "229.68",
      "high": "239.2888",
      "low": "229.54",
      "close": "236.10",
      "volume": "2056990"
    },
    {
      "date": "2026-03-17",
      "open": "236.02",
      "high": "240.12",
      "low": "232.18",
      "close": "236.65",
      "volume": "1517115"
    },
    {
      "date": "2026-03-18",
      "open": "236.59",
      "high": "246.625",
      "low": "234.99",
      "close": "240.49",
      "volume": "1641936"
    },
    {
      "date": "2026-03-19",
      "open": "232.40",
      "high": "240.59",
      "low": "226.9932",
      "close": "240.14",
      "volume": "1610536"
    },
    {
      "date": "2026-03-20",
      "open": "236.54",
      "high": "239.10",
      "low": "228.07",
      "close": "230.03",
      "volume": "3915214"
    },
    {
      "date": "2026-03-23",
      "open": "237.42",
      "high": "250.33",
      "low": "235.43",
      "close": "241.545",
      "volume": "1439951"
    },
    {
      "date": "2026-03-24",
      "open": "240.01",
      "high": "248.0899",
      "low": "234.00",
      "close": "247.07",
      "volume": "910361"
    },
    {
      "date": "2026-03-25",
      "open": "251.65",
      "high": "258.40",
      "low": "240.72",
      "close": "246.73",
      "volume": "1252799"
    },
    {
      "date": "2026-03-26",
      "open": "241.40",
      "high": "248.245",
      "low": "238.60",
      "close": "239.95",
      "volume": "1290493"
    },
    {
      "date": "2026-03-27",
      "open": "238.55",
      "high": "243.52",
      "low": "234.82",
      "close": "239.06",
      "volume": "874305"
    },
    {
      "date": "2026-03-30",
      "open": "239.09",
      "high": "239.65",
      "low": "226.17",
      "close": "228.76",
      "volume": "1342611"
    },
    {
      "date": "2026-03-31",
      "open": "234.51",
      "high": "246.09",
      "low": "233.7413",
      "close": "245.00",
      "volume": "1329341"
    },
    {
      "date": "2026-04-01",
      "open": "250.54",
      "high": "255.4899",
      "low": "245.79",
      "close": "249.81",
      "volume": "1221538"
    },
    {
      "date": "2026-04-02",
      "open": "239.58",
      "high": "248.6326",
      "low": "235.3403",
      "close": "242.69",
      "volume": "999371"
    },
    {
      "date": "2026-04-06",
      "open": "244.17",
      "high": "250.11",
      "low": "243.805",
      "close": "246.82",
      "volume": "756861"
    },
    {
      "date": "2026-04-07",
      "open": "245.76",
      "high": "247.405",
      "low": "238.105",
      "close": "241.02",
      "volume": "629242"
    },
    {
      "date": "2026-04-08",
      "open": "265.92",
      "high": "275.72",
      "low": "258.24",
      "close": "259.63",
      "volume": "1731747"
    },
    {
      "date": "2026-04-09",
      "open": "257.00",
      "high": "262.15",
      "low": "252.21",
      "close": "255.18",
      "volume": "992728"
    },
    {
      "date": "2026-04-10",
      "open": "255.18",
      "high": "257.4675",
      "low": "245.245",
      "close": "251.42",
      "volume": "1154686"
    },
    {
      "date": "2026-04-13",
      "open": "249.71",
      "high": "265.73",
      "low": "249.08",
      "close": "261.50",
      "volume": "1057494"
    },
    {
      "date": "2026-04-14",
      "open": "266.33",
      "high": "274.999",
      "low": "263.455",
      "close": "269.47",
      "volume": "1154128"
    },
    {
      "date": "2026-04-15",
      "open": "274.57",
      "high": "274.57",
      "low": "263.09",
      "close": "269.83",
      "volume": "732908"
    },
    {
      "date": "2026-04-16",
      "open": "268.745",
      "high": "272.165",
      "low": "253.64",
      "close": "253.92",
      "volume": "1066613"
    },
    {
      "date": "2026-04-17",
      "open": "265.935",
      "high": "278.00",
      "low": "258.23",
      "close": "259.13",
      "volume": "1206061"
    },
    {
      "date": "2026-04-20",
      "open": "256.90",
      "high": "259.38",
      "low": "253.51",
      "close": "257.30",
      "volume": "924993"
    },
    {
      "date": "2026-04-21",
      "open": "257.25",
      "high": "257.92",
      "low": "234.50",
      "close": "236.74",
      "volume": "1541857"
    },
    {
      "date": "2026-04-22",
      "open": "238.00",
      "high": "240.88",
      "low": "218.16",
      "close": "228.17",
      "volume": "2132183"
    },
    {
      "date": "2026-04-23",
      "open": "228.75",
      "high": "243.91",
      "low": "226.87",
      "close": "235.54",
      "volume": "1507494"
    },
    {
      "date": "2026-04-24",
      "open": "235.38",
      "high": "237.92",
      "low": "227.00",
      "close": "232.85",
      "volume": "1233051"
    },
    {
      "date": "2026-04-27",
      "open": "232.42",
      "high": "237.02",
      "low": "229.025",
      "close": "229.88",
      "volume": "1261037"
    },
    {
      "date": "2026-04-28",
      "open": "228.00",
      "high": "230.015",
      "low": "215.45",
      "close": "216.00",
      "volume": "2324039"
    },
    {
      "date": "2026-04-29",
      "open": "216.99",
      "high": "217.12",
      "low": "202.836",
      "close": "213.11",
      "volume": "2989308"
    },
    {
      "date": "2026-04-30",
      "open": "232.85",
      "high": "254.50",
      "low": "226.99",
      "close": "249.67",
      "volume": "3402705"
    },
    {
      "date": "2026-05-01",
      "open": "245.92",
      "high": "249.58",
      "low": "237.00",
      "close": "239.95",
      "volume": "1664556"
    },
    {
      "date": "2026-05-04",
      "open": "242.55",
      "high": "245.87",
      "low": "237.03",
      "close": "240.01",
      "volume": "1445576"
    },
    {
      "date": "2026-05-05",
      "open": "246.61",
      "high": "250.865",
      "low": "240.04",
      "close": "244.37",
      "volume": "1281200"
    },
    {
      "date": "2026-05-06",
      "open": "262.86",
      "high": "287.58",
      "low": "256.00",
      "close": "285.56",
      "volume": "2423386"
    },
    {
      "date": "2026-05-07",
      "open": "285.56",
      "high": "288.00",
      "low": "268.21",
      "close": "272.54",
      "volume": "1764013"
    },
    {
      "date": "2026-05-08",
      "open": "286.948",
      "high": "286.948",
      "low": "265.81",
      "close": "270.29",
      "volume": "968053"
    },
    {
      "date": "2026-05-11",
      "open": "268.105",
      "high": "288.70",
      "low": "267.775",
      "close": "280.36",
      "volume": "1512038"
    },
    {
      "date": "2026-05-12",
      "open": "275.00",
      "high": "275.89",
      "low": "258.16",
      "close": "266.21",
      "volume": "1080431"
    },
    {
      "date": "2026-05-13",
      "open": "267.11",
      "high": "269.68",
      "low": "259.99",
      "close": "267.09",
      "volume": "998683"
    },
    {
      "date": "2026-05-14",
      "open": "268.01",
      "high": "273.76",
      "low": "255.50",
      "close": "258.95",
      "volume": "898493"
    },
    {
      "date": "2026-05-15",
      "open": "252.00",
      "high": "256.45",
      "low": "237.63",
      "close": "237.97",
      "volume": "1288483"
    },
    {
      "date": "2026-05-18",
      "open": "237.81",
      "high": "242.73",
      "low": "230.18",
      "close": "230.60",
      "volume": "933853"
    },
    {
      "date": "2026-05-19",
      "open": "226.005",
      "high": "226.31",
      "low": "214.53",
      "close": "223.49",
      "volume": "1833886"
    },
    {
      "date": "2026-05-20",
      "open": "228.72",
      "high": "243.00",
      "low": "225.72",
      "close": "239.84",
      "volume": "1242804"
    },
    {
      "date": "2026-05-21",
      "open": "235.00",
      "high": "247.83",
      "low": "233.4405",
      "close": "246.46",
      "volume": "802912"
    },
    {
      "date": "2026-05-22",
      "open": "247.50",
      "high": "258.00",
      "low": "246.36",
      "close": "252.13",
      "volume": "1192444"
    },
    {
      "date": "2026-05-26",
      "open": "262.00",
      "high": "263.99",
      "low": "249.43",
      "close": "253.39",
      "volume": "822128"
    },
    {
      "date": "2026-05-27",
      "open": "255.75",
      "high": "255.79",
      "low": "245.86",
      "close": "250.33",
      "volume": "706450"
    },
    {
      "date": "2026-05-28",
      "open": "250.11",
      "high": "264.09",
      "low": "246.4657",
      "close": "262.78",
      "volume": "769290"
    },
    {
      "date": "2026-05-29",
      "open": "262.00",
      "high": "262.77",
      "low": "251.79",
      "close": "260.34",
      "volume": "1638226"
    },
    {
      "date": "2026-06-01",
      "open": "252.37",
      "high": "256.16",
      "low": "240.98",
      "close": "247.82",
      "volume": "789967"
    },
    {
      "date": "2026-06-02",
      "open": "247.82",
      "high": "254.52",
      "low": "243.925",
      "close": "245.86",
      "volume": "678851"
    },
    {
      "date": "2026-06-03",
      "open": "245.00",
      "high": "252.57",
      "low": "238.00",
      "close": "247.01",
      "volume": "862691"
    },
    {
      "date": "2026-06-04",
      "open": "246.00",
      "high": "253.8799",
      "low": "242.50",
      "close": "250.09",
      "volume": "720253"
    },
    {
      "date": "2026-06-05",
      "open": "242.58",
      "high": "248.54",
      "low": "230.26",
      "close": "234.05",
      "volume": "954097"
    },
    {
      "date": "2026-06-08",
      "open": "237.92",
      "high": "243.46",
      "low": "228.90",
      "close": "230.46",
      "volume": "1048574"
    },
    {
      "date": "2026-06-09",
      "open": "234.42",
      "high": "243.11",
      "low": "221.53",
      "close": "233.75",
      "volume": "913510"
    },
    {
      "date": "2026-06-10",
      "open": "230.21",
      "high": "232.35",
      "low": "219.37",
      "close": "225.76",
      "volume": "1100689"
    },
    {
      "date": "2026-06-11",
      "open": "229.15",
      "high": "242.26",
      "low": "223.10",
      "close": "241.34",
      "volume": "1212126"
    },
    {
      "date": "2026-06-12",
      "open": "244.26",
      "high": "247.9999",
      "low": "238.75",
      "close": "241.96",
      "volume": "746314"
    },
    {
      "date": "2026-06-15",
      "open": "255.59",
      "high": "267.54",
      "low": "252.05",
      "close": "263.52",
      "volume": "1033841"
    },
    {
      "date": "2026-06-16",
      "open": "266.54",
      "high": "273.18",
      "low": "260.98",
      "close": "268.52",
      "volume": "905735"
    },
    {
      "date": "2026-06-17",
      "open": "268.93",
      "high": "285.495",
      "low": "265.83",
      "close": "277.31",
      "volume": "1225904"
    },
    {
      "date": "2026-06-18",
      "open": "283.19",
      "high": "288.40",
      "low": "271.64",
      "close": "276.11",
      "volume": "1355155"
    },
    {
      "date": "2026-06-22",
      "open": "276.79",
      "high": "285.00",
      "low": "270.24",
      "close": "272.05",
      "volume": "864618"
    },
    {
      "date": "2026-06-23",
      "open": "258.47",
      "high": "266.27",
      "low": "255.61",
      "close": "262.09",
      "volume": "768240"
    },
    {
      "date": "2026-06-24",
      "open": "259.04",
      "high": "280.00",
      "low": "259.01",
      "close": "272.14",
      "volume": "856233"
    },
    {
      "date": "2026-06-25",
      "open": "277.39",
      "high": "279.58",
      "low": "267.1898",
      "close": "268.40",
      "volume": "658557"
    },
    {
      "date": "2026-06-26",
      "open": "262.00",
      "high": "272.95",
      "low": "249.65",
      "close": "260.08",
      "volume": "2623138"
    },
    {
      "date": "2026-06-29",
      "open": "263.44",
      "high": "267.15",
      "low": "254.35",
      "close": "263.62",
      "volume": "913059"
    },
    {
      "date": "2026-06-30",
      "open": "264.93",
      "high": "273.32",
      "low": "261.275",
      "close": "270.53",
      "volume": "934708"
    },
    {
      "date": "2026-07-01",
      "open": "266.69",
      "high": "269.34",
      "low": "258.27",
      "close": "261.83",
      "volume": "873650"
    },
    {
      "date": "2026-07-02",
      "open": "262.25",
      "high": "270.37",
      "low": "245.00",
      "close": "248.06",
      "volume": "1192410"
    },
    {
      "date": "2026-07-06",
      "open": "245.92",
      "high": "259.66",
      "low": "240.35",
      "close": "241.54",
      "volume": "1099897"
    },
    {
      "date": "2026-07-07",
      "open": "237.46",
      "high": "239.16",
      "low": "219.10",
      "close": "227.55",
      "volume": "1527432"
    },
    {
      "date": "2026-07-08",
      "open": "222.22",
      "high": "227.32",
      "low": "210.55",
      "close": "216.10",
      "volume": "1582846"
    },
    {
      "date": "2026-07-09",
      "open": "221.45",
      "high": "231.21",
      "low": "219.00",
      "close": "228.02",
      "volume": "1506297"
    },
    {
      "date": "2026-07-10",
      "open": "226.65",
      "high": "227.73",
      "low": "217.00",
      "close": "227.35",
      "volume": "1055634"
    },
    {
      "date": "2026-07-13",
      "open": "220.67",
      "high": "224.76",
      "low": "209.29",
      "close": "209.88",
      "volume": "1329086"
    },
    {
      "date": "2026-07-14",
      "open": "211.95",
      "high": "215.00",
      "low": "205.105",
      "close": "206.22",
      "volume": "1106574"
    },
    {
      "date": "2026-07-15",
      "open": "214.88",
      "high": "216.22",
      "low": "204.18",
      "close": "213.80",
      "volume": "1205090"
    },
    {
      "date": "2026-07-16",
      "open": "206.97",
      "high": "210.43",
      "low": "198.34",
      "close": "203.70",
      "volume": "1408501"
    },
    {
      "date": "2026-07-17",
      "open": "198.505",
      "high": "210.33",
      "low": "198.44",
      "close": "207.46",
      "volume": "1182894"
    },
    {
      "date": "2026-07-20",
      "open": "210.00",
      "high": "213.80",
      "low": "198.83",
      "close": "199.71",
      "volume": "1534443"
    },
    {
      "date": "2026-07-21",
      "open": "201.50",
      "high": "212.40",
      "low": "196.48",
      "close": "210.25",
      "volume": "1486822"
    },
    {
      "date": "2026-07-22",
      "open": "225.70",
      "high": "231.10",
      "low": "215.59",
      "close": "222.49",
      "volume": "2643629"
    },
    {
      "date": "2026-07-23",
      "open": "221.32",
      "high": "227.2799",
      "low": "214.6225",
      "close": "216.81",
      "volume": "1075382"
    },
    {
      "date": "2026-07-24",
      "open": "216.81",
      "high": "219.32",
      "low": "212.62",
      "close": "215.98",
      "volume": "809626"
    },
    {
      "date": "2026-07-27",
      "open": "221.495",
      "high": "223.45",
      "low": "204.60",
      "close": "214.15",
      "volume": "1233951"
    },
    {
      "date": "2026-07-28",
      "open": "210.08",
      "high": "213.32",
      "low": "196.51",
      "close": "212.47",
      "volume": "1730312"
    },
    {
      "date": "2026-07-29",
      "open": "210.79",
      "high": "210.79",
      "low": "196.75",
      "close": "197.37",
      "volume": "3416194"
    },
    {
      "date": "2026-07-30",
      "open": "184.95",
      "high": "198.00",
      "low": "179.11",
      "close": "197.50",
      "volume": "4996608"
    },
    {
      "date": "2026-07-31",
      "open": "202.00",
      "high": "211.715",
      "low": "200.00",
      "close": "206.00",
      "volume": "2738916"
    },
    {
      "date": "2026-08-03",
      "open": "211.25",
      "high": "231.68",
      "low": "209.85",
      "close": "225.15",
      "volume": "2196064"
    },
    {
      "date": "2026-08-04",
      "open": "230.92",
      "high": "232.185",
      "low": "210.5301",
      "close": "221.96",
      "volume": "1581047"
    },
    {
      "date": "2026-08-05",
      "open": "225.00",
      "high": "232.97",
      "low": "221.6944",
      "close": "223.73",
      "volume": "1300791"
    }
  ]
}