{
  "source": "https://api.nasdaq.com/api/quote/GSAT/historical",
  "symbol": "GSAT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "20.249",
      "high": "20.699",
      "low": "19.799",
      "close": "20.699",
      "volume": "251127"
    },
    {
      "date": "2021-08-09",
      "open": "20.549",
      "high": "21.7489",
      "low": "20.099",
      "close": "21.2989",
      "volume": "380019"
    },
    {
      "date": "2021-08-10",
      "open": "20.9989",
      "high": "21.8239",
      "low": "20.9989",
      "close": "21.2989",
      "volume": "231762"
    },
    {
      "date": "2021-08-11",
      "open": "21.2989",
      "high": "23.2488",
      "low": "21.1489",
      "close": "23.2488",
      "volume": "633794"
    },
    {
      "date": "2021-08-12",
      "open": "23.2488",
      "high": "23.3988",
      "low": "22.0489",
      "close": "22.9489",
      "volume": "385592"
    },
    {
      "date": "2021-08-13",
      "open": "22.4989",
      "high": "22.7989",
      "low": "20.9989",
      "close": "21.1489",
      "volume": "312343"
    },
    {
      "date": "2021-08-16",
      "open": "20.699",
      "high": "20.849",
      "low": "20.099",
      "close": "20.699",
      "volume": "263650"
    },
    {
      "date": "2021-08-17",
      "open": "20.249",
      "high": "20.549",
      "low": "19.799",
      "close": "20.099",
      "volume": "390642"
    },
    {
      "date": "2021-08-18",
      "open": "20.399",
      "high": "20.699",
      "low": "18.7491",
      "close": "18.8991",
      "volume": "569165"
    },
    {
      "date": "2021-08-19",
      "open": "18.8991",
      "high": "19.049",
      "low": "17.9991",
      "close": "18.4491",
      "volume": "584667"
    },
    {
      "date": "2021-08-20",
      "open": "18.1491",
      "high": "19.049",
      "low": "17.9991",
      "close": "18.4491",
      "volume": "448871"
    },
    {
      "date": "2021-08-23",
      "open": "18.5991",
      "high": "19.649",
      "low": "18.4491",
      "close": "18.7491",
      "volume": "654955"
    },
    {
      "date": "2021-08-24",
      "open": "18.7491",
      "high": "19.949",
      "low": "18.7491",
      "close": "19.799",
      "volume": "450535"
    },
    {
      "date": "2021-08-25",
      "open": "19.949",
      "high": "21.1489",
      "low": "19.649",
      "close": "20.699",
      "volume": "316224"
    },
    {
      "date": "2021-08-26",
      "open": "20.399",
      "high": "21.7489",
      "low": "20.249",
      "close": "20.249",
      "volume": "328307"
    },
    {
      "date": "2021-08-27",
      "open": "20.549",
      "high": "21.7489",
      "low": "20.399",
      "close": "21.4489",
      "volume": "430063"
    },
    {
      "date": "2021-08-30",
      "open": "35.8482",
      "high": "36.2982",
      "low": "29.0985",
      "close": "35.2482",
      "volume": "37192366"
    },
    {
      "date": "2021-08-31",
      "open": "30.2985",
      "high": "32.2484",
      "low": "27.8986",
      "close": "29.8485",
      "volume": "9863747"
    },
    {
      "date": "2021-09-01",
      "open": "30.1485",
      "high": "30.4485",
      "low": "27.8986",
      "close": "28.3486",
      "volume": "4303925"
    },
    {
      "date": "2021-09-02",
      "open": "31.0484",
      "high": "35.2482",
      "low": "30.2985",
      "close": "31.4984",
      "volume": "13432325"
    },
    {
      "date": "2021-09-03",
      "open": "31.4984",
      "high": "33.7483",
      "low": "30.8985",
      "close": "32.9984",
      "volume": "3908161"
    },
    {
      "date": "2021-09-07",
      "open": "33.4483",
      "high": "34.4983",
      "low": "30.8985",
      "close": "31.0484",
      "volume": "3090130"
    },
    {
      "date": "2021-09-08",
      "open": "31.4984",
      "high": "41.0979",
      "low": "31.3484",
      "close": "40.348",
      "volume": "19333887"
    },
    {
      "date": "2021-09-09",
      "open": "40.948",
      "high": "41.3979",
      "low": "37.0481",
      "close": "38.6981",
      "volume": "9849252"
    },
    {
      "date": "2021-09-10",
      "open": "40.048",
      "high": "41.6979",
      "low": "36.7482",
      "close": "38.998",
      "volume": "6100330"
    },
    {
      "date": "2021-09-13",
      "open": "34.1983",
      "high": "35.5482",
      "low": "32.5484",
      "close": "34.1983",
      "volume": "4706033"
    },
    {
      "date": "2021-09-14",
      "open": "34.9483",
      "high": "35.9982",
      "low": "25.9487",
      "close": "26.2487",
      "volume": "8087678"
    },
    {
      "date": "2021-09-15",
      "open": "25.1987",
      "high": "28.9486",
      "low": "25.1987",
      "close": "27.8986",
      "volume": "3675537"
    },
    {
      "date": "2021-09-16",
      "open": "26.9987",
      "high": "27.1486",
      "low": "24.8988",
      "close": "26.8487",
      "volume": "2037765"
    },
    {
      "date": "2021-09-17",
      "open": "27.1486",
      "high": "27.5986",
      "low": "26.0237",
      "close": "26.5487",
      "volume": "1527618"
    },
    {
      "date": "2021-09-20",
      "open": "24.5988",
      "high": "26.5487",
      "low": "24.1488",
      "close": "25.3487",
      "volume": "1860328"
    },
    {
      "date": "2021-09-21",
      "open": "25.7987",
      "high": "25.7987",
      "low": "24.5988",
      "close": "25.1987",
      "volume": "1369948"
    },
    {
      "date": "2021-09-22",
      "open": "24.8988",
      "high": "26.4737",
      "low": "24.7488",
      "close": "25.4987",
      "volume": "942872"
    },
    {
      "date": "2021-09-23",
      "open": "25.6487",
      "high": "27.4381",
      "low": "25.1987",
      "close": "26.6987",
      "volume": "1423788"
    },
    {
      "date": "2021-09-24",
      "open": "26.0987",
      "high": "26.5487",
      "low": "25.1987",
      "close": "25.1987",
      "volume": "709029"
    },
    {
      "date": "2021-09-27",
      "open": "25.1987",
      "high": "26.5487",
      "low": "25.0097",
      "close": "25.7987",
      "volume": "735003"
    },
    {
      "date": "2021-09-28",
      "open": "25.4987",
      "high": "25.9487",
      "low": "24.7488",
      "close": "24.8988",
      "volume": "830054"
    },
    {
      "date": "2021-09-29",
      "open": "25.3487",
      "high": "25.3487",
      "low": "23.8488",
      "close": "24.1488",
      "volume": "836580"
    },
    {
      "date": "2021-09-30",
      "open": "22.7989",
      "high": "26.2487",
      "low": "22.4989",
      "close": "25.0487",
      "volume": "1562064"
    },
    {
      "date": "2021-10-01",
      "open": "24.7488",
      "high": "25.0487",
      "low": "23.0988",
      "close": "23.0988",
      "volume": "826088"
    },
    {
      "date": "2021-10-04",
      "open": "23.2488",
      "high": "23.6988",
      "low": "22.0489",
      "close": "22.0489",
      "volume": "1375992"
    },
    {
      "date": "2021-10-05",
      "open": "22.4989",
      "high": "22.9489",
      "low": "22.0489",
      "close": "22.4989",
      "volume": "588345"
    },
    {
      "date": "2021-10-06",
      "open": "22.1989",
      "high": "22.7989",
      "low": "21.4489",
      "close": "22.6489",
      "volume": "799981"
    },
    {
      "date": "2021-10-07",
      "open": "22.4989",
      "high": "23.9988",
      "low": "22.4989",
      "close": "23.2488",
      "volume": "660962"
    },
    {
      "date": "2021-10-08",
      "open": "23.2488",
      "high": "23.6973",
      "low": "22.1989",
      "close": "22.3489",
      "volume": "512998"
    },
    {
      "date": "2021-10-11",
      "open": "22.4989",
      "high": "23.0943",
      "low": "22.1989",
      "close": "22.4989",
      "volume": "289832"
    },
    {
      "date": "2021-10-12",
      "open": "22.6489",
      "high": "23.9988",
      "low": "22.2529",
      "close": "23.6988",
      "volume": "615116"
    },
    {
      "date": "2021-10-13",
      "open": "23.9988",
      "high": "27.4486",
      "low": "23.8488",
      "close": "24.5988",
      "volume": "2943759"
    },
    {
      "date": "2021-10-14",
      "open": "25.0487",
      "high": "25.0487",
      "low": "23.6988",
      "close": "24.5988",
      "volume": "781896"
    },
    {
      "date": "2021-10-15",
      "open": "25.0487",
      "high": "25.0487",
      "low": "22.9489",
      "close": "22.9489",
      "volume": "854980"
    },
    {
      "date": "2021-10-18",
      "open": "23.5488",
      "high": "24.1488",
      "low": "22.9489",
      "close": "23.3988",
      "volume": "681319"
    },
    {
      "date": "2021-10-19",
      "open": "23.6988",
      "high": "24.5988",
      "low": "23.2488",
      "close": "23.6988",
      "volume": "606613"
    },
    {
      "date": "2021-10-20",
      "open": "23.3988",
      "high": "25.0487",
      "low": "23.3988",
      "close": "24.7488",
      "volume": "777330"
    },
    {
      "date": "2021-10-21",
      "open": "24.5988",
      "high": "25.0487",
      "low": "23.8488",
      "close": "23.8488",
      "volume": "496910"
    },
    {
      "date": "2021-10-22",
      "open": "23.2488",
      "high": "23.6988",
      "low": "22.9489",
      "close": "23.5488",
      "volume": "531796"
    },
    {
      "date": "2021-10-25",
      "open": "23.0988",
      "high": "23.8488",
      "low": "22.6489",
      "close": "23.2488",
      "volume": "731571"
    },
    {
      "date": "2021-10-26",
      "open": "22.9489",
      "high": "23.5488",
      "low": "22.7989",
      "close": "23.2488",
      "volume": "386820"
    },
    {
      "date": "2021-10-27",
      "open": "22.7989",
      "high": "23.2488",
      "low": "22.4989",
      "close": "22.4989",
      "volume": "426949"
    },
    {
      "date": "2021-10-28",
      "open": "22.6489",
      "high": "24.2988",
      "low": "22.4989",
      "close": "23.2488",
      "volume": "516355"
    },
    {
      "date": "2021-10-29",
      "open": "23.3988",
      "high": "25.0487",
      "low": "23.2488",
      "close": "24.7488",
      "volume": "626029"
    },
    {
      "date": "2021-11-01",
      "open": "24.5988",
      "high": "25.9487",
      "low": "23.9988",
      "close": "25.0487",
      "volume": "871501"
    },
    {
      "date": "2021-11-02",
      "open": "25.1987",
      "high": "25.1987",
      "low": "24.2988",
      "close": "25.1987",
      "volume": "491841"
    },
    {
      "date": "2021-11-03",
      "open": "24.8988",
      "high": "25.7987",
      "low": "24.2988",
      "close": "24.7488",
      "volume": "552500"
    },
    {
      "date": "2021-11-04",
      "open": "24.7488",
      "high": "25.4987",
      "low": "24.4488",
      "close": "25.3487",
      "volume": "447197"
    },
    {
      "date": "2021-11-05",
      "open": "24.4488",
      "high": "25.1237",
      "low": "23.6988",
      "close": "25.0487",
      "volume": "874518"
    },
    {
      "date": "2021-11-08",
      "open": "25.0487",
      "high": "25.1987",
      "low": "24.4488",
      "close": "24.7488",
      "volume": "581747"
    },
    {
      "date": "2021-11-09",
      "open": "24.7488",
      "high": "26.2487",
      "low": "23.9988",
      "close": "26.0987",
      "volume": "810340"
    },
    {
      "date": "2021-11-10",
      "open": "25.4987",
      "high": "25.4987",
      "low": "23.2488",
      "close": "23.2488",
      "volume": "830036"
    },
    {
      "date": "2021-11-11",
      "open": "24.1488",
      "high": "24.5238",
      "low": "23.5488",
      "close": "24.4488",
      "volume": "400481"
    },
    {
      "date": "2021-11-12",
      "open": "24.5988",
      "high": "24.8988",
      "low": "23.9988",
      "close": "24.8988",
      "volume": "409126"
    },
    {
      "date": "2021-11-15",
      "open": "24.8988",
      "high": "25.0487",
      "low": "23.5488",
      "close": "23.9988",
      "volume": "388599"
    },
    {
      "date": "2021-11-16",
      "open": "23.9988",
      "high": "24.1488",
      "low": "23.5488",
      "close": "23.6988",
      "volume": "425092"
    },
    {
      "date": "2021-11-17",
      "open": "23.5488",
      "high": "24.0738",
      "low": "23.2488",
      "close": "23.3988",
      "volume": "405863"
    },
    {
      "date": "2021-11-18",
      "open": "23.3988",
      "high": "23.8488",
      "low": "22.4989",
      "close": "22.6489",
      "volume": "558045"
    },
    {
      "date": "2021-11-19",
      "open": "22.7989",
      "high": "23.8488",
      "low": "22.6744",
      "close": "23.2488",
      "volume": "337372"
    },
    {
      "date": "2021-11-22",
      "open": "23.9988",
      "high": "23.9988",
      "low": "21.4489",
      "close": "21.5989",
      "volume": "696984"
    },
    {
      "date": "2021-11-23",
      "open": "21.5989",
      "high": "22.1989",
      "low": "20.9989",
      "close": "21.7489",
      "volume": "409532"
    },
    {
      "date": "2021-11-24",
      "open": "21.2989",
      "high": "22.4989",
      "low": "20.9989",
      "close": "22.4989",
      "volume": "310980"
    },
    {
      "date": "2021-11-26",
      "open": "21.4489",
      "high": "21.7489",
      "low": "20.849",
      "close": "21.4489",
      "volume": "344549"
    },
    {
      "date": "2021-11-29",
      "open": "22.1989",
      "high": "22.1989",
      "low": "20.324",
      "close": "21.1489",
      "volume": "487598"
    },
    {
      "date": "2021-11-30",
      "open": "20.849",
      "high": "21.4489",
      "low": "19.649",
      "close": "20.849",
      "volume": "845040"
    },
    {
      "date": "2021-12-01",
      "open": "21.2989",
      "high": "21.7489",
      "low": "19.649",
      "close": "19.799",
      "volume": "593228"
    },
    {
      "date": "2021-12-02",
      "open": "20.099",
      "high": "21.1489",
      "low": "19.499",
      "close": "20.9989",
      "volume": "405319"
    },
    {
      "date": "2021-12-03",
      "open": "20.849",
      "high": "20.849",
      "low": "19.349",
      "close": "19.799",
      "volume": "554202"
    },
    {
      "date": "2021-12-06",
      "open": "19.349",
      "high": "19.499",
      "low": "17.8491",
      "close": "18.4491",
      "volume": "894451"
    },
    {
      "date": "2021-12-07",
      "open": "19.499",
      "high": "21.2989",
      "low": "19.199",
      "close": "19.799",
      "volume": "1178723"
    },
    {
      "date": "2021-12-08",
      "open": "20.249",
      "high": "21.1489",
      "low": "19.649",
      "close": "20.699",
      "volume": "359109"
    },
    {
      "date": "2021-12-09",
      "open": "20.699",
      "high": "21.1489",
      "low": "19.649",
      "close": "19.799",
      "volume": "485502"
    },
    {
      "date": "2021-12-10",
      "open": "20.099",
      "high": "20.399",
      "low": "19.199",
      "close": "19.499",
      "volume": "289908"
    },
    {
      "date": "2021-12-13",
      "open": "19.499",
      "high": "19.949",
      "low": "18.2991",
      "close": "18.8991",
      "volume": "402504"
    },
    {
      "date": "2021-12-14",
      "open": "18.7491",
      "high": "19.349",
      "low": "17.9991",
      "close": "19.199",
      "volume": "798583"
    },
    {
      "date": "2021-12-15",
      "open": "19.349",
      "high": "19.949",
      "low": "18.2991",
      "close": "19.799",
      "volume": "578756"
    },
    {
      "date": "2021-12-16",
      "open": "19.499",
      "high": "19.649",
      "low": "17.9991",
      "close": "18.2991",
      "volume": "646523"
    },
    {
      "date": "2021-12-17",
      "open": "18.7491",
      "high": "19.349",
      "low": "17.8491",
      "close": "19.199",
      "volume": "733519"
    },
    {
      "date": "2021-12-20",
      "open": "18.5991",
      "high": "18.7491",
      "low": "17.2491",
      "close": "17.9991",
      "volume": "478524"
    },
    {
      "date": "2021-12-21",
      "open": "18.1491",
      "high": "19.049",
      "low": "18.1491",
      "close": "18.7491",
      "volume": "301092"
    },
    {
      "date": "2021-12-22",
      "open": "18.4491",
      "high": "18.7491",
      "low": "18.0741",
      "close": "18.2991",
      "volume": "216289"
    },
    {
      "date": "2021-12-23",
      "open": "18.1491",
      "high": "19.049",
      "low": "17.8491",
      "close": "18.7491",
      "volume": "306329"
    },
    {
      "date": "2021-12-27",
      "open": "18.4491",
      "high": "19.349",
      "low": "18.2991",
      "close": "18.7491",
      "volume": "376381"
    },
    {
      "date": "2021-12-28",
      "open": "18.5991",
      "high": "18.7221",
      "low": "17.6991",
      "close": "17.9991",
      "volume": "460364"
    },
    {
      "date": "2021-12-29",
      "open": "17.9991",
      "high": "17.9991",
      "low": "17.0991",
      "close": "17.5491",
      "volume": "497553"
    },
    {
      "date": "2021-12-30",
      "open": "17.3991",
      "high": "17.9991",
      "low": "17.2491",
      "close": "17.2491",
      "volume": "330163"
    },
    {
      "date": "2021-12-31",
      "open": "17.5491",
      "high": "17.9991",
      "low": "17.2491",
      "close": "17.3991",
      "volume": "383489"
    },
    {
      "date": "2022-01-03",
      "open": "17.9991",
      "high": "17.9991",
      "low": "17.0991",
      "close": "17.0991",
      "volume": "521036"
    },
    {
      "date": "2022-01-04",
      "open": "17.3991",
      "high": "17.5491",
      "low": "16.9492",
      "close": "17.3991",
      "volume": "270123"
    },
    {
      "date": "2022-01-05",
      "open": "17.0991",
      "high": "17.5491",
      "low": "15.8992",
      "close": "16.0492",
      "volume": "494464"
    },
    {
      "date": "2022-01-06",
      "open": "16.0492",
      "high": "16.6492",
      "low": "15.2992",
      "close": "15.8992",
      "volume": "419119"
    },
    {
      "date": "2022-01-07",
      "open": "15.7492",
      "high": "16.6492",
      "low": "15.7492",
      "close": "16.0492",
      "volume": "323931"
    },
    {
      "date": "2022-01-10",
      "open": "16.1992",
      "high": "16.1992",
      "low": "15.3112",
      "close": "16.1992",
      "volume": "341466"
    },
    {
      "date": "2022-01-11",
      "open": "15.8992",
      "high": "16.7992",
      "low": "15.8992",
      "close": "16.4992",
      "volume": "198033"
    },
    {
      "date": "2022-01-12",
      "open": "16.4992",
      "high": "16.9492",
      "low": "15.8992",
      "close": "15.8992",
      "volume": "322600"
    },
    {
      "date": "2022-01-13",
      "open": "16.0492",
      "high": "16.1992",
      "low": "15.1492",
      "close": "15.1492",
      "volume": "357066"
    },
    {
      "date": "2022-01-14",
      "open": "15.1492",
      "high": "15.7492",
      "low": "14.9993",
      "close": "15.5992",
      "volume": "342257"
    },
    {
      "date": "2022-01-18",
      "open": "15.1492",
      "high": "15.4492",
      "low": "14.7743",
      "close": "14.7818",
      "volume": "409674"
    },
    {
      "date": "2022-01-19",
      "open": "14.8493",
      "high": "15.2992",
      "low": "13.9493",
      "close": "14.7728",
      "volume": "563176"
    },
    {
      "date": "2022-01-20",
      "open": "14.8493",
      "high": "16.7992",
      "low": "14.8493",
      "close": "15.4492",
      "volume": "632962"
    },
    {
      "date": "2022-01-21",
      "open": "15.2992",
      "high": "15.8992",
      "low": "14.5493",
      "close": "14.5538",
      "volume": "529890"
    },
    {
      "date": "2022-01-24",
      "open": "13.8548",
      "high": "15.4492",
      "low": "13.5368",
      "close": "15.1492",
      "volume": "745645"
    },
    {
      "date": "2022-01-25",
      "open": "14.6993",
      "high": "16.0492",
      "low": "14.3663",
      "close": "14.8493",
      "volume": "534427"
    },
    {
      "date": "2022-01-26",
      "open": "15.1492",
      "high": "17.0991",
      "low": "15.1492",
      "close": "15.8992",
      "volume": "723492"
    },
    {
      "date": "2022-01-27",
      "open": "16.3492",
      "high": "16.4992",
      "low": "15.1492",
      "close": "15.4492",
      "volume": "583921"
    },
    {
      "date": "2022-01-28",
      "open": "15.4492",
      "high": "15.5992",
      "low": "14.5568",
      "close": "15.5992",
      "volume": "332297"
    },
    {
      "date": "2022-01-31",
      "open": "15.4492",
      "high": "16.4992",
      "low": "15.4492",
      "close": "16.0492",
      "volume": "386521"
    },
    {
      "date": "2022-02-01",
      "open": "16.0492",
      "high": "16.7992",
      "low": "15.5992",
      "close": "16.6492",
      "volume": "340001"
    },
    {
      "date": "2022-02-02",
      "open": "16.4992",
      "high": "16.5742",
      "low": "15.5992",
      "close": "15.5992",
      "volume": "424244"
    },
    {
      "date": "2022-02-03",
      "open": "15.2992",
      "high": "16.1992",
      "low": "15.1492",
      "close": "15.7492",
      "volume": "277334"
    },
    {
      "date": "2022-02-04",
      "open": "15.7492",
      "high": "16.0492",
      "low": "15.1492",
      "close": "15.1492",
      "volume": "691925"
    },
    {
      "date": "2022-02-07",
      "open": "15.2992",
      "high": "15.7492",
      "low": "14.4188",
      "close": "14.9258",
      "volume": "895591"
    },
    {
      "date": "2022-02-08",
      "open": "14.9993",
      "high": "15.2992",
      "low": "14.7083",
      "close": "15.1492",
      "volume": "284466"
    },
    {
      "date": "2022-02-09",
      "open": "15.2992",
      "high": "15.3742",
      "low": "14.8583",
      "close": "15.1492",
      "volume": "442694"
    },
    {
      "date": "2022-02-10",
      "open": "14.7563",
      "high": "15.2992",
      "low": "14.5508",
      "close": "14.7233",
      "volume": "708754"
    },
    {
      "date": "2022-02-11",
      "open": "14.8178",
      "high": "15.2992",
      "low": "14.2493",
      "close": "14.4743",
      "volume": "444731"
    },
    {
      "date": "2022-02-14",
      "open": "14.6048",
      "high": "14.8103",
      "low": "14.3003",
      "close": "14.4068",
      "volume": "383675"
    },
    {
      "date": "2022-02-15",
      "open": "14.8493",
      "high": "16.0492",
      "low": "14.6993",
      "close": "15.7492",
      "volume": "472723"
    },
    {
      "date": "2022-02-16",
      "open": "15.5992",
      "high": "16.1992",
      "low": "15.1492",
      "close": "16.0492",
      "volume": "222201"
    },
    {
      "date": "2022-02-17",
      "open": "15.8992",
      "high": "16.1992",
      "low": "14.9993",
      "close": "14.9993",
      "volume": "190917"
    },
    {
      "date": "2022-02-18",
      "open": "14.9993",
      "high": "15.4492",
      "low": "14.7098",
      "close": "14.9993",
      "volume": "310917"
    },
    {
      "date": "2022-02-22",
      "open": "14.8493",
      "high": "15.5992",
      "low": "14.6993",
      "close": "14.9993",
      "volume": "237892"
    },
    {
      "date": "2022-02-23",
      "open": "15.1492",
      "high": "15.5242",
      "low": "14.3993",
      "close": "14.3993",
      "volume": "364422"
    },
    {
      "date": "2022-02-24",
      "open": "13.9493",
      "high": "17.9991",
      "low": "13.6795",
      "close": "17.6991",
      "volume": "1079505"
    },
    {
      "date": "2022-02-25",
      "open": "17.0991",
      "high": "18.7491",
      "low": "16.3492",
      "close": "17.8491",
      "volume": "493613"
    },
    {
      "date": "2022-02-28",
      "open": "17.8491",
      "high": "18.1491",
      "low": "17.3991",
      "close": "17.6991",
      "volume": "330004"
    },
    {
      "date": "2022-03-01",
      "open": "17.6991",
      "high": "19.049",
      "low": "17.5491",
      "close": "17.9991",
      "volume": "418048"
    },
    {
      "date": "2022-03-02",
      "open": "18.7491",
      "high": "18.7491",
      "low": "16.9492",
      "close": "17.5491",
      "volume": "329316"
    },
    {
      "date": "2022-03-03",
      "open": "17.8491",
      "high": "19.649",
      "low": "17.3991",
      "close": "19.049",
      "volume": "595225"
    },
    {
      "date": "2022-03-04",
      "open": "18.7491",
      "high": "19.124",
      "low": "17.5491",
      "close": "17.5491",
      "volume": "275828"
    },
    {
      "date": "2022-03-07",
      "open": "17.3991",
      "high": "17.5491",
      "low": "16.1992",
      "close": "16.6492",
      "volume": "491609"
    },
    {
      "date": "2022-03-08",
      "open": "16.6492",
      "high": "17.8491",
      "low": "16.5742",
      "close": "17.0991",
      "volume": "351861"
    },
    {
      "date": "2022-03-09",
      "open": "17.5491",
      "high": "18.2991",
      "low": "17.0991",
      "close": "18.1491",
      "volume": "248082"
    },
    {
      "date": "2022-03-10",
      "open": "17.5491",
      "high": "18.2991",
      "low": "17.3991",
      "close": "17.8491",
      "volume": "205229"
    },
    {
      "date": "2022-03-11",
      "open": "17.9991",
      "high": "17.9991",
      "low": "16.7992",
      "close": "16.9492",
      "volume": "191675"
    },
    {
      "date": "2022-03-14",
      "open": "16.7992",
      "high": "16.8742",
      "low": "15.2992",
      "close": "15.7492",
      "volume": "419090"
    },
    {
      "date": "2022-03-15",
      "open": "16.1992",
      "high": "16.6492",
      "low": "15.4492",
      "close": "16.4992",
      "volume": "232288"
    },
    {
      "date": "2022-03-16",
      "open": "16.3492",
      "high": "17.8491",
      "low": "16.1992",
      "close": "17.5491",
      "volume": "567682"
    },
    {
      "date": "2022-03-17",
      "open": "17.5491",
      "high": "18.7491",
      "low": "16.9492",
      "close": "18.4491",
      "volume": "603373"
    },
    {
      "date": "2022-03-18",
      "open": "18.7491",
      "high": "20.099",
      "low": "18.2991",
      "close": "20.099",
      "volume": "904602"
    },
    {
      "date": "2022-03-21",
      "open": "19.949",
      "high": "21.1489",
      "low": "19.499",
      "close": "21.1489",
      "volume": "734014"
    },
    {
      "date": "2022-03-22",
      "open": "21.8989",
      "high": "21.8989",
      "low": "20.849",
      "close": "21.2989",
      "volume": "565202"
    },
    {
      "date": "2022-03-23",
      "open": "20.849",
      "high": "22.3489",
      "low": "20.399",
      "close": "21.5989",
      "volume": "475176"
    },
    {
      "date": "2022-03-24",
      "open": "21.7489",
      "high": "21.8989",
      "low": "20.549",
      "close": "20.9989",
      "volume": "284996"
    },
    {
      "date": "2022-03-25",
      "open": "21.4489",
      "high": "22.3489",
      "low": "21.1489",
      "close": "22.0489",
      "volume": "360649"
    },
    {
      "date": "2022-03-28",
      "open": "21.8989",
      "high": "22.1989",
      "low": "21.2989",
      "close": "22.1989",
      "volume": "241236"
    },
    {
      "date": "2022-03-29",
      "open": "21.8989",
      "high": "23.0238",
      "low": "21.5989",
      "close": "22.7989",
      "volume": "352961"
    },
    {
      "date": "2022-03-30",
      "open": "22.6489",
      "high": "23.0988",
      "low": "21.8989",
      "close": "22.0489",
      "volume": "218466"
    },
    {
      "date": "2022-03-31",
      "open": "22.0489",
      "high": "22.3489",
      "low": "21.2239",
      "close": "22.0489",
      "volume": "225862"
    },
    {
      "date": "2022-04-01",
      "open": "21.8989",
      "high": "22.4989",
      "low": "21.6004",
      "close": "22.1989",
      "volume": "165669"
    },
    {
      "date": "2022-04-04",
      "open": "22.1989",
      "high": "22.7989",
      "low": "21.8989",
      "close": "22.4989",
      "volume": "202649"
    },
    {
      "date": "2022-04-05",
      "open": "22.1989",
      "high": "22.3279",
      "low": "21.1489",
      "close": "21.1489",
      "volume": "225548"
    },
    {
      "date": "2022-04-06",
      "open": "20.9989",
      "high": "21.1489",
      "low": "19.799",
      "close": "20.849",
      "volume": "248251"
    },
    {
      "date": "2022-04-07",
      "open": "20.699",
      "high": "21.1354",
      "low": "19.199",
      "close": "19.799",
      "volume": "299345"
    },
    {
      "date": "2022-04-08",
      "open": "20.099",
      "high": "20.249",
      "low": "18.8991",
      "close": "19.349",
      "volume": "193497"
    },
    {
      "date": "2022-04-11",
      "open": "19.049",
      "high": "19.949",
      "low": "19.049",
      "close": "19.349",
      "volume": "147032"
    },
    {
      "date": "2022-04-12",
      "open": "19.499",
      "high": "20.474",
      "low": "19.2005",
      "close": "19.799",
      "volume": "325009"
    },
    {
      "date": "2022-04-13",
      "open": "19.799",
      "high": "20.699",
      "low": "19.499",
      "close": "20.399",
      "volume": "107347"
    },
    {
      "date": "2022-04-14",
      "open": "20.699",
      "high": "20.8355",
      "low": "19.199",
      "close": "19.349",
      "volume": "168227"
    },
    {
      "date": "2022-04-18",
      "open": "19.349",
      "high": "19.649",
      "low": "18.2991",
      "close": "18.7491",
      "volume": "169869"
    },
    {
      "date": "2022-04-19",
      "open": "18.8991",
      "high": "19.799",
      "low": "18.7506",
      "close": "19.199",
      "volume": "151915"
    },
    {
      "date": "2022-04-20",
      "open": "19.649",
      "high": "19.799",
      "low": "18.4491",
      "close": "18.8991",
      "volume": "166624"
    },
    {
      "date": "2022-04-21",
      "open": "19.199",
      "high": "19.199",
      "low": "17.9991",
      "close": "17.9991",
      "volume": "236548"
    },
    {
      "date": "2022-04-22",
      "open": "17.9991",
      "high": "18.7491",
      "low": "17.2491",
      "close": "17.3991",
      "volume": "171778"
    },
    {
      "date": "2022-04-25",
      "open": "17.6991",
      "high": "18.8976",
      "low": "17.5491",
      "close": "18.4491",
      "volume": "273596"
    },
    {
      "date": "2022-04-26",
      "open": "18.5991",
      "high": "18.7491",
      "low": "17.2491",
      "close": "17.2491",
      "volume": "160566"
    },
    {
      "date": "2022-04-27",
      "open": "17.3991",
      "high": "17.8491",
      "low": "17.0991",
      "close": "17.0991",
      "volume": "158990"
    },
    {
      "date": "2022-04-28",
      "open": "17.2491",
      "high": "18.2991",
      "low": "16.6492",
      "close": "17.8491",
      "volume": "236768"
    },
    {
      "date": "2022-04-29",
      "open": "17.5491",
      "high": "18.1356",
      "low": "16.9492",
      "close": "17.3991",
      "volume": "224689"
    },
    {
      "date": "2022-05-02",
      "open": "17.0991",
      "high": "18.2991",
      "low": "17.0991",
      "close": "17.3991",
      "volume": "353685"
    },
    {
      "date": "2022-05-03",
      "open": "17.5491",
      "high": "17.9991",
      "low": "16.9492",
      "close": "17.8491",
      "volume": "255338"
    },
    {
      "date": "2022-05-04",
      "open": "17.8491",
      "high": "18.2991",
      "low": "17.2491",
      "close": "18.1491",
      "volume": "233046"
    },
    {
      "date": "2022-05-05",
      "open": "17.8491",
      "high": "17.9991",
      "low": "16.6492",
      "close": "17.2491",
      "volume": "294515"
    },
    {
      "date": "2022-05-06",
      "open": "17.2491",
      "high": "17.9991",
      "low": "16.4992",
      "close": "16.7992",
      "volume": "269080"
    },
    {
      "date": "2022-05-09",
      "open": "16.4992",
      "high": "16.7992",
      "low": "15.5992",
      "close": "15.7492",
      "volume": "357786"
    },
    {
      "date": "2022-05-10",
      "open": "16.0492",
      "high": "16.4242",
      "low": "15.2992",
      "close": "15.8992",
      "volume": "274577"
    },
    {
      "date": "2022-05-11",
      "open": "15.5992",
      "high": "16.3492",
      "low": "15.1492",
      "close": "15.2992",
      "volume": "285845"
    },
    {
      "date": "2022-05-12",
      "open": "14.9993",
      "high": "16.3492",
      "low": "14.8523",
      "close": "16.3492",
      "volume": "269948"
    },
    {
      "date": "2022-05-13",
      "open": "16.7992",
      "high": "17.9991",
      "low": "16.6492",
      "close": "17.3991",
      "volume": "300682"
    },
    {
      "date": "2022-05-16",
      "open": "17.6991",
      "high": "17.6991",
      "low": "16.9492",
      "close": "16.9492",
      "volume": "145561"
    },
    {
      "date": "2022-05-17",
      "open": "17.2491",
      "high": "18.4491",
      "low": "17.2491",
      "close": "18.4491",
      "volume": "249178"
    },
    {
      "date": "2022-05-18",
      "open": "17.9991",
      "high": "18.4491",
      "low": "17.2491",
      "close": "17.6991",
      "volume": "197646"
    },
    {
      "date": "2022-05-19",
      "open": "17.2491",
      "high": "18.4491",
      "low": "17.2491",
      "close": "17.5491",
      "volume": "236917"
    },
    {
      "date": "2022-05-20",
      "open": "17.8491",
      "high": "18.4491",
      "low": "17.2491",
      "close": "18.2991",
      "volume": "198418"
    },
    {
      "date": "2022-05-23",
      "open": "18.1491",
      "high": "18.4491",
      "low": "17.5491",
      "close": "18.2991",
      "volume": "157912"
    },
    {
      "date": "2022-05-24",
      "open": "17.8491",
      "high": "17.8491",
      "low": "17.0991",
      "close": "17.5491",
      "volume": "147790"
    },
    {
      "date": "2022-05-25",
      "open": "17.3991",
      "high": "18.4491",
      "low": "17.0991",
      "close": "18.2991",
      "volume": "196190"
    },
    {
      "date": "2022-05-26",
      "open": "17.9991",
      "high": "18.7491",
      "low": "17.9991",
      "close": "18.5991",
      "volume": "163879"
    },
    {
      "date": "2022-05-27",
      "open": "18.7491",
      "high": "19.499",
      "low": "18.5241",
      "close": "19.349",
      "volume": "211588"
    },
    {
      "date": "2022-05-31",
      "open": "19.349",
      "high": "21.7489",
      "low": "18.8991",
      "close": "20.9989",
      "volume": "730693"
    },
    {
      "date": "2022-06-01",
      "open": "20.849",
      "high": "20.9989",
      "low": "19.199",
      "close": "19.499",
      "volume": "231625"
    },
    {
      "date": "2022-06-02",
      "open": "19.949",
      "high": "20.699",
      "low": "19.499",
      "close": "19.649",
      "volume": "254006"
    },
    {
      "date": "2022-06-03",
      "open": "19.799",
      "high": "20.099",
      "low": "19.2305",
      "close": "19.949",
      "volume": "213757"
    },
    {
      "date": "2022-06-06",
      "open": "20.849",
      "high": "20.849",
      "low": "19.5455",
      "close": "19.799",
      "volume": "212532"
    },
    {
      "date": "2022-06-07",
      "open": "19.499",
      "high": "20.099",
      "low": "19.499",
      "close": "19.499",
      "volume": "205851"
    },
    {
      "date": "2022-06-08",
      "open": "19.499",
      "high": "20.099",
      "low": "19.199",
      "close": "19.499",
      "volume": "157820"
    },
    {
      "date": "2022-06-09",
      "open": "19.199",
      "high": "19.349",
      "low": "18.4491",
      "close": "18.7491",
      "volume": "138744"
    },
    {
      "date": "2022-06-10",
      "open": "18.2991",
      "high": "18.4476",
      "low": "17.8491",
      "close": "17.8491",
      "volume": "156109"
    },
    {
      "date": "2022-06-13",
      "open": "16.9492",
      "high": "17.5491",
      "low": "16.6492",
      "close": "17.0991",
      "volume": "220633"
    },
    {
      "date": "2022-06-14",
      "open": "16.9492",
      "high": "17.6991",
      "low": "16.9492",
      "close": "17.2491",
      "volume": "140995"
    },
    {
      "date": "2022-06-15",
      "open": "17.3991",
      "high": "18.5991",
      "low": "17.2491",
      "close": "18.5991",
      "volume": "194614"
    },
    {
      "date": "2022-06-16",
      "open": "17.6991",
      "high": "18.0741",
      "low": "16.9492",
      "close": "17.0991",
      "volume": "219692"
    },
    {
      "date": "2022-06-17",
      "open": "17.5491",
      "high": "18.4491",
      "low": "17.0991",
      "close": "17.8491",
      "volume": "322710"
    },
    {
      "date": "2022-06-21",
      "open": "17.9991",
      "high": "18.7491",
      "low": "17.9991",
      "close": "18.7491",
      "volume": "171497"
    },
    {
      "date": "2022-06-22",
      "open": "18.4491",
      "high": "19.049",
      "low": "17.9991",
      "close": "18.8991",
      "volume": "161432"
    },
    {
      "date": "2022-06-23",
      "open": "18.4491",
      "high": "19.649",
      "low": "18.4491",
      "close": "19.649",
      "volume": "173556"
    },
    {
      "date": "2022-06-24",
      "open": "19.649",
      "high": "19.949",
      "low": "19.049",
      "close": "19.649",
      "volume": "626626"
    },
    {
      "date": "2022-06-27",
      "open": "20.099",
      "high": "20.099",
      "low": "19.199",
      "close": "19.649",
      "volume": "133185"
    },
    {
      "date": "2022-06-28",
      "open": "19.799",
      "high": "19.799",
      "low": "18.4491",
      "close": "18.5991",
      "volume": "178764"
    },
    {
      "date": "2022-06-29",
      "open": "18.7491",
      "high": "19.199",
      "low": "17.9991",
      "close": "19.049",
      "volume": "224244"
    },
    {
      "date": "2022-06-30",
      "open": "18.8991",
      "high": "19.199",
      "low": "17.9991",
      "close": "18.4491",
      "volume": "201883"
    },
    {
      "date": "2022-07-01",
      "open": "17.9991",
      "high": "18.8991",
      "low": "17.9991",
      "close": "18.4491",
      "volume": "157495"
    },
    {
      "date": "2022-07-05",
      "open": "17.9991",
      "high": "19.049",
      "low": "17.8491",
      "close": "18.7491",
      "volume": "181987"
    },
    {
      "date": "2022-07-06",
      "open": "18.8991",
      "high": "19.349",
      "low": "18.3741",
      "close": "19.049",
      "volume": "190410"
    },
    {
      "date": "2022-07-07",
      "open": "19.049",
      "high": "20.549",
      "low": "19.049",
      "close": "19.949",
      "volume": "338193"
    },
    {
      "date": "2022-07-08",
      "open": "19.649",
      "high": "20.549",
      "low": "19.499",
      "close": "20.249",
      "volume": "185604"
    },
    {
      "date": "2022-07-11",
      "open": "19.799",
      "high": "20.099",
      "low": "19.049",
      "close": "19.049",
      "volume": "247495"
    },
    {
      "date": "2022-07-12",
      "open": "19.049",
      "high": "19.349",
      "low": "18.2991",
      "close": "18.4491",
      "volume": "340613"
    },
    {
      "date": "2022-07-13",
      "open": "18.2991",
      "high": "19.499",
      "low": "18.2991",
      "close": "19.199",
      "volume": "354669"
    },
    {
      "date": "2022-07-14",
      "open": "18.8991",
      "high": "19.499",
      "low": "18.4491",
      "close": "19.199",
      "volume": "343378"
    },
    {
      "date": "2022-07-15",
      "open": "19.949",
      "high": "19.949",
      "low": "18.8241",
      "close": "19.649",
      "volume": "260137"
    },
    {
      "date": "2022-07-18",
      "open": "19.499",
      "high": "20.699",
      "low": "19.499",
      "close": "19.799",
      "volume": "480868"
    },
    {
      "date": "2022-07-19",
      "open": "20.249",
      "high": "20.9989",
      "low": "20.099",
      "close": "20.699",
      "volume": "251360"
    },
    {
      "date": "2022-07-20",
      "open": "20.699",
      "high": "20.9989",
      "low": "19.799",
      "close": "20.249",
      "volume": "343582"
    },
    {
      "date": "2022-07-21",
      "open": "20.249",
      "high": "20.849",
      "low": "19.499",
      "close": "20.699",
      "volume": "317005"
    },
    {
      "date": "2022-07-22",
      "open": "20.549",
      "high": "20.711",
      "low": "19.499",
      "close": "19.649",
      "volume": "222957"
    },
    {
      "date": "2022-07-25",
      "open": "19.499",
      "high": "20.399",
      "low": "19.349",
      "close": "20.249",
      "volume": "123533"
    },
    {
      "date": "2022-07-26",
      "open": "20.249",
      "high": "20.249",
      "low": "19.199",
      "close": "19.349",
      "volume": "177405"
    },
    {
      "date": "2022-07-27",
      "open": "19.499",
      "high": "20.399",
      "low": "19.199",
      "close": "20.249",
      "volume": "152701"
    },
    {
      "date": "2022-07-28",
      "open": "20.099",
      "high": "20.6255",
      "low": "19.724",
      "close": "20.399",
      "volume": "115748"
    },
    {
      "date": "2022-07-29",
      "open": "20.249",
      "high": "20.9989",
      "low": "19.949",
      "close": "20.9989",
      "volume": "176309"
    },
    {
      "date": "2022-08-01",
      "open": "20.549",
      "high": "20.9989",
      "low": "20.324",
      "close": "20.699",
      "volume": "123903"
    },
    {
      "date": "2022-08-02",
      "open": "20.399",
      "high": "21.7489",
      "low": "20.399",
      "close": "20.9989",
      "volume": "270907"
    },
    {
      "date": "2022-08-03",
      "open": "20.9989",
      "high": "24.4488",
      "low": "20.9989",
      "close": "24.1488",
      "volume": "947817"
    },
    {
      "date": "2022-08-04",
      "open": "23.9988",
      "high": "24.1488",
      "low": "22.7989",
      "close": "22.9489",
      "volume": "326924"
    },
    {
      "date": "2022-08-05",
      "open": "22.6489",
      "high": "24.7488",
      "low": "22.1989",
      "close": "24.7488",
      "volume": "352780"
    },
    {
      "date": "2022-08-08",
      "open": "25.4987",
      "high": "25.9487",
      "low": "22.4989",
      "close": "23.6988",
      "volume": "797082"
    },
    {
      "date": "2022-08-09",
      "open": "23.6988",
      "high": "24.2238",
      "low": "22.0489",
      "close": "23.3988",
      "volume": "421172"
    },
    {
      "date": "2022-08-10",
      "open": "23.8488",
      "high": "24.5988",
      "low": "23.3988",
      "close": "24.5988",
      "volume": "374433"
    },
    {
      "date": "2022-08-11",
      "open": "24.5988",
      "high": "25.1987",
      "low": "24.2238",
      "close": "24.8988",
      "volume": "291349"
    },
    {
      "date": "2022-08-12",
      "open": "24.8988",
      "high": "25.1987",
      "low": "24.1488",
      "close": "24.8988",
      "volume": "229244"
    },
    {
      "date": "2022-08-15",
      "open": "24.5988",
      "high": "26.2487",
      "low": "24.4488",
      "close": "26.2487",
      "volume": "422840"
    },
    {
      "date": "2022-08-16",
      "open": "26.0987",
      "high": "26.8487",
      "low": "25.4987",
      "close": "25.9487",
      "volume": "410920"
    },
    {
      "date": "2022-08-17",
      "open": "25.4987",
      "high": "26.3237",
      "low": "24.5988",
      "close": "25.9487",
      "volume": "344777"
    },
    {
      "date": "2022-08-18",
      "open": "25.9487",
      "high": "26.3237",
      "low": "25.1987",
      "close": "25.9487",
      "volume": "257129"
    },
    {
      "date": "2022-08-19",
      "open": "25.4987",
      "high": "25.8737",
      "low": "24.8988",
      "close": "25.6487",
      "volume": "217504"
    },
    {
      "date": "2022-08-22",
      "open": "25.1987",
      "high": "25.9487",
      "low": "24.7488",
      "close": "25.0487",
      "volume": "318591"
    },
    {
      "date": "2022-08-23",
      "open": "25.3487",
      "high": "26.0987",
      "low": "24.9603",
      "close": "25.1987",
      "volume": "302349"
    },
    {
      "date": "2022-08-24",
      "open": "25.1987",
      "high": "28.7986",
      "low": "25.1237",
      "close": "28.3486",
      "volume": "1190001"
    },
    {
      "date": "2022-08-25",
      "open": "28.6486",
      "high": "28.6486",
      "low": "26.6237",
      "close": "28.3486",
      "volume": "394879"
    },
    {
      "date": "2022-08-26",
      "open": "27.5986",
      "high": "29.9235",
      "low": "26.4737",
      "close": "29.8485",
      "volume": "1270830"
    },
    {
      "date": "2022-08-29",
      "open": "29.9985",
      "high": "32.8484",
      "low": "28.3486",
      "close": "29.6985",
      "volume": "2010610"
    },
    {
      "date": "2022-08-30",
      "open": "30.7485",
      "high": "30.8985",
      "low": "28.3486",
      "close": "29.2485",
      "volume": "640024"
    },
    {
      "date": "2022-08-31",
      "open": "29.2485",
      "high": "31.1234",
      "low": "29.0985",
      "close": "29.9985",
      "volume": "668800"
    },
    {
      "date": "2022-09-01",
      "open": "30.1485",
      "high": "30.1485",
      "low": "28.4986",
      "close": "29.9985",
      "volume": "697385"
    },
    {
      "date": "2022-09-02",
      "open": "30.2985",
      "high": "31.4984",
      "low": "29.2485",
      "close": "30.5985",
      "volume": "723405"
    },
    {
      "date": "2022-09-06",
      "open": "32.5484",
      "high": "33.7318",
      "low": "30.7485",
      "close": "31.3484",
      "volume": "1411845"
    },
    {
      "date": "2022-09-07",
      "open": "32.5484",
      "high": "44.6978",
      "low": "24.1533",
      "close": "30.8985",
      "volume": "7930817"
    },
    {
      "date": "2022-09-08",
      "open": "31.1984",
      "high": "31.6484",
      "low": "24.5988",
      "close": "25.0487",
      "volume": "3255796"
    },
    {
      "date": "2022-09-09",
      "open": "25.0487",
      "high": "28.6486",
      "low": "24.8988",
      "close": "26.5487",
      "volume": "1646428"
    },
    {
      "date": "2022-09-12",
      "open": "27.8986",
      "high": "28.1986",
      "low": "25.9487",
      "close": "27.2986",
      "volume": "928976"
    },
    {
      "date": "2022-09-13",
      "open": "26.6987",
      "high": "27.2986",
      "low": "25.9487",
      "close": "26.5487",
      "volume": "681649"
    },
    {
      "date": "2022-09-14",
      "open": "26.6987",
      "high": "28.0486",
      "low": "25.9487",
      "close": "27.7486",
      "volume": "809554"
    },
    {
      "date": "2022-09-15",
      "open": "27.8986",
      "high": "28.6486",
      "low": "26.8487",
      "close": "27.5986",
      "volume": "683787"
    },
    {
      "date": "2022-09-16",
      "open": "27.4486",
      "high": "28.4986",
      "low": "26.5487",
      "close": "27.4486",
      "volume": "713719"
    },
    {
      "date": "2022-09-19",
      "open": "27.2986",
      "high": "27.8986",
      "low": "26.3987",
      "close": "26.6987",
      "volume": "416126"
    },
    {
      "date": "2022-09-20",
      "open": "26.6987",
      "high": "26.8487",
      "low": "24.8988",
      "close": "25.1987",
      "volume": "470823"
    },
    {
      "date": "2022-09-21",
      "open": "25.1987",
      "high": "26.6987",
      "low": "24.7728",
      "close": "25.4987",
      "volume": "432632"
    },
    {
      "date": "2022-09-22",
      "open": "25.1987",
      "high": "25.6487",
      "low": "24.2988",
      "close": "25.0487",
      "volume": "405875"
    },
    {
      "date": "2022-09-23",
      "open": "24.7488",
      "high": "25.1972",
      "low": "23.3988",
      "close": "23.9988",
      "volume": "470066"
    },
    {
      "date": "2022-09-26",
      "open": "23.6988",
      "high": "24.6738",
      "low": "23.3988",
      "close": "23.8488",
      "volume": "308965"
    },
    {
      "date": "2022-09-27",
      "open": "23.9988",
      "high": "24.2988",
      "low": "23.3988",
      "close": "23.5488",
      "volume": "257839"
    },
    {
      "date": "2022-09-28",
      "open": "23.6988",
      "high": "25.7987",
      "low": "23.5488",
      "close": "25.1987",
      "volume": "438602"
    },
    {
      "date": "2022-09-29",
      "open": "24.7488",
      "high": "25.0487",
      "low": "23.5488",
      "close": "23.9988",
      "volume": "335571"
    },
    {
      "date": "2022-09-30",
      "open": "23.8488",
      "high": "25.1987",
      "low": "23.6988",
      "close": "23.8488",
      "volume": "348838"
    },
    {
      "date": "2022-10-03",
      "open": "24.5988",
      "high": "25.7987",
      "low": "23.8488",
      "close": "25.3487",
      "volume": "407631"
    },
    {
      "date": "2022-10-04",
      "open": "25.6487",
      "high": "26.8487",
      "low": "25.6487",
      "close": "26.3987",
      "volume": "414811"
    },
    {
      "date": "2022-10-05",
      "open": "26.5487",
      "high": "26.9987",
      "low": "25.7987",
      "close": "26.6987",
      "volume": "310072"
    },
    {
      "date": "2022-10-06",
      "open": "26.5487",
      "high": "27.4486",
      "low": "26.3987",
      "close": "26.6987",
      "volume": "214882"
    },
    {
      "date": "2022-10-07",
      "open": "26.3987",
      "high": "26.9237",
      "low": "25.7987",
      "close": "26.3987",
      "volume": "341227"
    },
    {
      "date": "2022-10-10",
      "open": "26.6987",
      "high": "27.2986",
      "low": "25.6487",
      "close": "27.1486",
      "volume": "375261"
    },
    {
      "date": "2022-10-11",
      "open": "26.9987",
      "high": "27.1486",
      "low": "25.3487",
      "close": "25.6487",
      "volume": "360316"
    },
    {
      "date": "2022-10-12",
      "open": "25.9487",
      "high": "26.2487",
      "low": "25.0487",
      "close": "26.2487",
      "volume": "187454"
    },
    {
      "date": "2022-10-13",
      "open": "25.1987",
      "high": "26.9987",
      "low": "25.0487",
      "close": "26.9987",
      "volume": "355377"
    },
    {
      "date": "2022-10-14",
      "open": "26.9987",
      "high": "27.2986",
      "low": "25.0487",
      "close": "25.1987",
      "volume": "325237"
    },
    {
      "date": "2022-10-17",
      "open": "25.6487",
      "high": "26.9987",
      "low": "25.4987",
      "close": "26.9987",
      "volume": "291132"
    },
    {
      "date": "2022-10-18",
      "open": "26.9987",
      "high": "27.8986",
      "low": "26.6987",
      "close": "27.2986",
      "volume": "304449"
    },
    {
      "date": "2022-10-19",
      "open": "26.9987",
      "high": "27.0736",
      "low": "26.0987",
      "close": "26.6987",
      "volume": "203655"
    },
    {
      "date": "2022-10-20",
      "open": "26.6987",
      "high": "27.2986",
      "low": "26.0987",
      "close": "26.6987",
      "volume": "283040"
    },
    {
      "date": "2022-10-21",
      "open": "26.9987",
      "high": "26.9987",
      "low": "25.7987",
      "close": "26.8487",
      "volume": "229533"
    },
    {
      "date": "2022-10-24",
      "open": "26.8487",
      "high": "26.8487",
      "low": "26.0987",
      "close": "26.5487",
      "volume": "208623"
    },
    {
      "date": "2022-10-25",
      "open": "26.3987",
      "high": "27.4486",
      "low": "26.3987",
      "close": "27.1486",
      "volume": "271735"
    },
    {
      "date": "2022-10-26",
      "open": "27.1486",
      "high": "29.8485",
      "low": "27.1486",
      "close": "28.6486",
      "volume": "772714"
    },
    {
      "date": "2022-10-27",
      "open": "29.0985",
      "high": "29.523",
      "low": "28.1986",
      "close": "28.9486",
      "volume": "293306"
    },
    {
      "date": "2022-10-28",
      "open": "28.4986",
      "high": "30.5985",
      "low": "28.3486",
      "close": "30.4485",
      "volume": "462114"
    },
    {
      "date": "2022-10-31",
      "open": "32.2484",
      "high": "32.9984",
      "low": "30.4485",
      "close": "32.5484",
      "volume": "907953"
    },
    {
      "date": "2022-11-01",
      "open": "32.9984",
      "high": "34.6483",
      "low": "32.0984",
      "close": "34.1983",
      "volume": "746617"
    },
    {
      "date": "2022-11-02",
      "open": "33.8983",
      "high": "34.9483",
      "low": "32.0984",
      "close": "32.5484",
      "volume": "698820"
    },
    {
      "date": "2022-11-03",
      "open": "32.3984",
      "high": "34.8733",
      "low": "32.1734",
      "close": "32.9984",
      "volume": "755182"
    },
    {
      "date": "2022-11-04",
      "open": "30.7485",
      "high": "31.3484",
      "low": "27.9046",
      "close": "30.4485",
      "volume": "736595"
    },
    {
      "date": "2022-11-07",
      "open": "30.7485",
      "high": "31.4234",
      "low": "29.3985",
      "close": "29.9985",
      "volume": "615623"
    },
    {
      "date": "2022-11-08",
      "open": "29.9985",
      "high": "29.9985",
      "low": "28.6486",
      "close": "29.0985",
      "volume": "512712"
    },
    {
      "date": "2022-11-09",
      "open": "28.6486",
      "high": "28.9486",
      "low": "26.6237",
      "close": "27.7486",
      "volume": "622909"
    },
    {
      "date": "2022-11-10",
      "open": "28.7986",
      "high": "29.6985",
      "low": "28.0486",
      "close": "29.3985",
      "volume": "529661"
    },
    {
      "date": "2022-11-11",
      "open": "29.3985",
      "high": "29.9985",
      "low": "28.6486",
      "close": "28.6486",
      "volume": "389445"
    },
    {
      "date": "2022-11-14",
      "open": "28.9486",
      "high": "29.7795",
      "low": "28.4986",
      "close": "28.4986",
      "volume": "370806"
    },
    {
      "date": "2022-11-15",
      "open": "29.3985",
      "high": "29.8485",
      "low": "28.4986",
      "close": "28.4986",
      "volume": "443243"
    },
    {
      "date": "2022-11-16",
      "open": "28.4986",
      "high": "30.8985",
      "low": "27.8986",
      "close": "30.2985",
      "volume": "1131333"
    },
    {
      "date": "2022-11-17",
      "open": "29.9985",
      "high": "30.1485",
      "low": "27.8986",
      "close": "28.0486",
      "volume": "491859"
    },
    {
      "date": "2022-11-18",
      "open": "29.0985",
      "high": "29.0985",
      "low": "27.1486",
      "close": "27.1486",
      "volume": "456104"
    },
    {
      "date": "2022-11-21",
      "open": "28.0486",
      "high": "28.7236",
      "low": "27.2986",
      "close": "28.1986",
      "volume": "551224"
    },
    {
      "date": "2022-11-22",
      "open": "28.4986",
      "high": "28.4986",
      "low": "27.4486",
      "close": "27.8986",
      "volume": "267728"
    },
    {
      "date": "2022-11-23",
      "open": "28.0486",
      "high": "28.6486",
      "low": "27.7486",
      "close": "28.4986",
      "volume": "248163"
    },
    {
      "date": "2022-11-25",
      "open": "28.4986",
      "high": "29.0985",
      "low": "28.3486",
      "close": "28.9486",
      "volume": "85940"
    },
    {
      "date": "2022-11-28",
      "open": "28.7986",
      "high": "28.9486",
      "low": "27.8986",
      "close": "28.1986",
      "volume": "252246"
    },
    {
      "date": "2022-11-29",
      "open": "28.4986",
      "high": "28.5736",
      "low": "27.8986",
      "close": "28.3486",
      "volume": "245440"
    },
    {
      "date": "2022-11-30",
      "open": "28.3486",
      "high": "29.0985",
      "low": "27.8986",
      "close": "28.4986",
      "volume": "447813"
    },
    {
      "date": "2022-12-01",
      "open": "28.4986",
      "high": "28.6486",
      "low": "27.7486",
      "close": "27.8986",
      "volume": "246392"
    },
    {
      "date": "2022-12-02",
      "open": "27.7486",
      "high": "28.4236",
      "low": "27.4486",
      "close": "28.0486",
      "volume": "195546"
    },
    {
      "date": "2022-12-05",
      "open": "27.4486",
      "high": "27.8986",
      "low": "27.2581",
      "close": "27.2986",
      "volume": "249502"
    },
    {
      "date": "2022-12-06",
      "open": "27.2986",
      "high": "27.3736",
      "low": "26.3987",
      "close": "26.5487",
      "volume": "252062"
    },
    {
      "date": "2022-12-07",
      "open": "26.6987",
      "high": "26.6987",
      "low": "25.4987",
      "close": "25.6487",
      "volume": "325324"
    },
    {
      "date": "2022-12-08",
      "open": "25.6487",
      "high": "25.7987",
      "low": "24.1488",
      "close": "24.1488",
      "volume": "405583"
    },
    {
      "date": "2022-12-09",
      "open": "23.9988",
      "high": "24.4488",
      "low": "22.4989",
      "close": "22.9489",
      "volume": "432776"
    },
    {
      "date": "2022-12-12",
      "open": "23.2488",
      "high": "23.9988",
      "low": "22.6489",
      "close": "22.7989",
      "volume": "289841"
    },
    {
      "date": "2022-12-13",
      "open": "23.3988",
      "high": "24.2988",
      "low": "22.6489",
      "close": "23.0988",
      "volume": "265722"
    },
    {
      "date": "2022-12-14",
      "open": "23.3988",
      "high": "23.8488",
      "low": "22.1989",
      "close": "22.9489",
      "volume": "362696"
    },
    {
      "date": "2022-12-15",
      "open": "22.4989",
      "high": "22.9489",
      "low": "21.2989",
      "close": "21.4489",
      "volume": "258933"
    },
    {
      "date": "2022-12-16",
      "open": "20.9989",
      "high": "23.0988",
      "low": "20.399",
      "close": "20.699",
      "volume": "668349"
    },
    {
      "date": "2022-12-19",
      "open": "20.849",
      "high": "21.1489",
      "low": "19.499",
      "close": "19.499",
      "volume": "341518"
    },
    {
      "date": "2022-12-20",
      "open": "19.499",
      "high": "20.399",
      "low": "19.199",
      "close": "19.949",
      "volume": "192802"
    },
    {
      "date": "2022-12-21",
      "open": "20.399",
      "high": "20.549",
      "low": "19.799",
      "close": "20.099",
      "volume": "153495"
    },
    {
      "date": "2022-12-22",
      "open": "19.949",
      "high": "20.399",
      "low": "18.8991",
      "close": "19.049",
      "volume": "206251"
    },
    {
      "date": "2022-12-23",
      "open": "19.049",
      "high": "19.799",
      "low": "18.2991",
      "close": "19.349",
      "volume": "156107"
    },
    {
      "date": "2022-12-27",
      "open": "18.7491",
      "high": "19.349",
      "low": "18.6261",
      "close": "18.7491",
      "volume": "189077"
    },
    {
      "date": "2022-12-28",
      "open": "18.8991",
      "high": "19.649",
      "low": "18.7491",
      "close": "18.7491",
      "volume": "206995"
    },
    {
      "date": "2022-12-29",
      "open": "18.8991",
      "high": "19.799",
      "low": "18.7491",
      "close": "19.349",
      "volume": "266059"
    },
    {
      "date": "2022-12-30",
      "open": "18.8991",
      "high": "20.174",
      "low": "18.8991",
      "close": "19.949",
      "volume": "259445"
    },
    {
      "date": "2023-01-03",
      "open": "20.249",
      "high": "20.549",
      "low": "18.7491",
      "close": "19.499",
      "volume": "278784"
    },
    {
      "date": "2023-01-04",
      "open": "19.799",
      "high": "20.099",
      "low": "19.349",
      "close": "19.499",
      "volume": "183978"
    },
    {
      "date": "2023-01-05",
      "open": "19.499",
      "high": "19.949",
      "low": "19.199",
      "close": "19.649",
      "volume": "168149"
    },
    {
      "date": "2023-01-06",
      "open": "19.649",
      "high": "20.9989",
      "low": "19.499",
      "close": "20.849",
      "volume": "290844"
    },
    {
      "date": "2023-01-09",
      "open": "20.849",
      "high": "21.1489",
      "low": "18.7491",
      "close": "18.8991",
      "volume": "382479"
    },
    {
      "date": "2023-01-10",
      "open": "19.049",
      "high": "20.399",
      "low": "18.8991",
      "close": "20.399",
      "volume": "217536"
    },
    {
      "date": "2023-01-11",
      "open": "20.399",
      "high": "20.399",
      "low": "19.499",
      "close": "19.649",
      "volume": "194954"
    },
    {
      "date": "2023-01-12",
      "open": "19.649",
      "high": "21.8989",
      "low": "19.349",
      "close": "21.7489",
      "volume": "411948"
    },
    {
      "date": "2023-01-13",
      "open": "20.9989",
      "high": "22.1989",
      "low": "20.9989",
      "close": "22.1989",
      "volume": "303148"
    },
    {
      "date": "2023-01-17",
      "open": "21.4489",
      "high": "22.6489",
      "low": "20.249",
      "close": "20.249",
      "volume": "383065"
    },
    {
      "date": "2023-01-18",
      "open": "20.849",
      "high": "21.1489",
      "low": "19.799",
      "close": "19.949",
      "volume": "300174"
    },
    {
      "date": "2023-01-19",
      "open": "19.949",
      "high": "20.249",
      "low": "19.499",
      "close": "19.799",
      "volume": "193346"
    },
    {
      "date": "2023-01-20",
      "open": "20.249",
      "high": "20.249",
      "low": "19.499",
      "close": "19.499",
      "volume": "268007"
    },
    {
      "date": "2023-01-23",
      "open": "19.499",
      "high": "19.949",
      "low": "19.499",
      "close": "19.649",
      "volume": "214886"
    },
    {
      "date": "2023-01-24",
      "open": "19.949",
      "high": "20.174",
      "low": "19.649",
      "close": "19.799",
      "volume": "148288"
    },
    {
      "date": "2023-01-25",
      "open": "19.649",
      "high": "20.099",
      "low": "19.199",
      "close": "19.799",
      "volume": "184859"
    },
    {
      "date": "2023-01-26",
      "open": "19.799",
      "high": "20.699",
      "low": "19.349",
      "close": "20.699",
      "volume": "341548"
    },
    {
      "date": "2023-01-27",
      "open": "20.699",
      "high": "20.699",
      "low": "19.799",
      "close": "20.099",
      "volume": "179266"
    },
    {
      "date": "2023-01-30",
      "open": "20.099",
      "high": "20.699",
      "low": "19.649",
      "close": "19.799",
      "volume": "215948"
    },
    {
      "date": "2023-01-31",
      "open": "19.949",
      "high": "21.1489",
      "low": "19.799",
      "close": "21.1489",
      "volume": "287932"
    },
    {
      "date": "2023-02-01",
      "open": "21.2989",
      "high": "21.5239",
      "low": "20.249",
      "close": "21.1489",
      "volume": "303455"
    },
    {
      "date": "2023-02-02",
      "open": "21.1489",
      "high": "21.7489",
      "low": "20.8595",
      "close": "21.2989",
      "volume": "259520"
    },
    {
      "date": "2023-02-03",
      "open": "20.9989",
      "high": "21.4489",
      "low": "20.249",
      "close": "20.399",
      "volume": "216194"
    },
    {
      "date": "2023-02-06",
      "open": "20.399",
      "high": "20.549",
      "low": "19.799",
      "close": "19.949",
      "volume": "180015"
    },
    {
      "date": "2023-02-07",
      "open": "19.499",
      "high": "19.799",
      "low": "18.7491",
      "close": "19.499",
      "volume": "276947"
    },
    {
      "date": "2023-02-08",
      "open": "19.349",
      "high": "19.649",
      "low": "18.7491",
      "close": "18.7491",
      "volume": "191049"
    },
    {
      "date": "2023-02-09",
      "open": "19.049",
      "high": "19.199",
      "low": "17.9991",
      "close": "17.9991",
      "volume": "237894"
    },
    {
      "date": "2023-02-10",
      "open": "17.8491",
      "high": "18.8991",
      "low": "17.6991",
      "close": "18.4491",
      "volume": "163260"
    },
    {
      "date": "2023-02-13",
      "open": "18.7491",
      "high": "18.7491",
      "low": "17.9991",
      "close": "17.9991",
      "volume": "165603"
    },
    {
      "date": "2023-02-14",
      "open": "18.1491",
      "high": "19.049",
      "low": "17.8491",
      "close": "18.4491",
      "volume": "264346"
    },
    {
      "date": "2023-02-15",
      "open": "18.2991",
      "high": "19.049",
      "low": "17.9991",
      "close": "19.049",
      "volume": "187585"
    },
    {
      "date": "2023-02-16",
      "open": "18.8991",
      "high": "18.8991",
      "low": "17.9991",
      "close": "17.9991",
      "volume": "165467"
    },
    {
      "date": "2023-02-17",
      "open": "18.5991",
      "high": "18.8991",
      "low": "17.9991",
      "close": "18.5991",
      "volume": "273026"
    },
    {
      "date": "2023-02-21",
      "open": "18.2991",
      "high": "18.5991",
      "low": "17.3991",
      "close": "17.3991",
      "volume": "223546"
    },
    {
      "date": "2023-02-22",
      "open": "17.6991",
      "high": "17.8491",
      "low": "17.2491",
      "close": "17.5491",
      "volume": "233394"
    },
    {
      "date": "2023-02-23",
      "open": "17.5491",
      "high": "17.9991",
      "low": "17.2491",
      "close": "17.8491",
      "volume": "174311"
    },
    {
      "date": "2023-02-24",
      "open": "17.2491",
      "high": "17.6991",
      "low": "16.9492",
      "close": "17.2491",
      "volume": "203041"
    },
    {
      "date": "2023-02-27",
      "open": "17.5491",
      "high": "17.6991",
      "low": "17.2491",
      "close": "17.3991",
      "volume": "139047"
    },
    {
      "date": "2023-02-28",
      "open": "18.8991",
      "high": "19.949",
      "low": "18.5991",
      "close": "19.199",
      "volume": "623799"
    },
    {
      "date": "2023-03-01",
      "open": "19.799",
      "high": "19.799",
      "low": "17.0991",
      "close": "17.6991",
      "volume": "437574"
    },
    {
      "date": "2023-03-02",
      "open": "17.5491",
      "high": "17.9241",
      "low": "17.2491",
      "close": "17.8491",
      "volume": "174246"
    },
    {
      "date": "2023-03-03",
      "open": "17.8491",
      "high": "18.8991",
      "low": "17.6991",
      "close": "18.7491",
      "volume": "217340"
    },
    {
      "date": "2023-03-06",
      "open": "18.7491",
      "high": "18.7491",
      "low": "17.3991",
      "close": "17.3991",
      "volume": "309377"
    },
    {
      "date": "2023-03-07",
      "open": "17.8491",
      "high": "18.1491",
      "low": "17.5491",
      "close": "17.8491",
      "volume": "241240"
    },
    {
      "date": "2023-03-08",
      "open": "17.9991",
      "high": "17.9991",
      "low": "17.3991",
      "close": "17.8491",
      "volume": "237114"
    },
    {
      "date": "2023-03-09",
      "open": "17.5491",
      "high": "17.9946",
      "low": "17.2491",
      "close": "17.2491",
      "volume": "220110"
    },
    {
      "date": "2023-03-10",
      "open": "17.2491",
      "high": "17.3991",
      "low": "16.7992",
      "close": "17.3991",
      "volume": "302596"
    },
    {
      "date": "2023-03-13",
      "open": "16.9492",
      "high": "17.2491",
      "low": "16.6492",
      "close": "16.9492",
      "volume": "250138"
    },
    {
      "date": "2023-03-14",
      "open": "17.3991",
      "high": "17.6991",
      "low": "17.0991",
      "close": "17.2491",
      "volume": "189954"
    },
    {
      "date": "2023-03-15",
      "open": "16.9492",
      "high": "17.1741",
      "low": "15.1492",
      "close": "15.7492",
      "volume": "422164"
    },
    {
      "date": "2023-03-16",
      "open": "15.8992",
      "high": "16.0492",
      "low": "15.4492",
      "close": "15.5992",
      "volume": "250551"
    },
    {
      "date": "2023-03-17",
      "open": "15.7492",
      "high": "17.3991",
      "low": "15.4492",
      "close": "17.0991",
      "volume": "632711"
    },
    {
      "date": "2023-03-20",
      "open": "17.0991",
      "high": "17.0991",
      "low": "15.2992",
      "close": "15.7492",
      "volume": "272561"
    },
    {
      "date": "2023-03-21",
      "open": "15.8992",
      "high": "16.1992",
      "low": "15.7492",
      "close": "16.1992",
      "volume": "119808"
    },
    {
      "date": "2023-03-22",
      "open": "16.1992",
      "high": "16.1992",
      "low": "14.9993",
      "close": "14.9993",
      "volume": "247929"
    },
    {
      "date": "2023-03-23",
      "open": "15.1492",
      "high": "15.5992",
      "low": "14.9993",
      "close": "15.2992",
      "volume": "189600"
    },
    {
      "date": "2023-03-24",
      "open": "15.1492",
      "high": "15.5992",
      "low": "14.6993",
      "close": "15.1492",
      "volume": "281787"
    },
    {
      "date": "2023-03-27",
      "open": "15.4492",
      "high": "15.5992",
      "low": "14.6993",
      "close": "14.8028",
      "volume": "273822"
    },
    {
      "date": "2023-03-28",
      "open": "14.8763",
      "high": "15.1492",
      "low": "14.5493",
      "close": "15.1492",
      "volume": "253617"
    },
    {
      "date": "2023-03-29",
      "open": "16.3492",
      "high": "16.9492",
      "low": "15.8992",
      "close": "16.7992",
      "volume": "405077"
    },
    {
      "date": "2023-03-30",
      "open": "17.0991",
      "high": "17.4741",
      "low": "16.3492",
      "close": "17.2491",
      "volume": "320850"
    },
    {
      "date": "2023-03-31",
      "open": "17.3991",
      "high": "17.6991",
      "low": "16.7992",
      "close": "17.3991",
      "volume": "258974"
    },
    {
      "date": "2023-04-03",
      "open": "17.2491",
      "high": "17.3991",
      "low": "16.7992",
      "close": "17.0991",
      "volume": "232733"
    },
    {
      "date": "2023-04-04",
      "open": "16.6492",
      "high": "17.2491",
      "low": "16.1992",
      "close": "17.0991",
      "volume": "275342"
    },
    {
      "date": "2023-04-05",
      "open": "16.7992",
      "high": "17.0991",
      "low": "16.1992",
      "close": "16.7992",
      "volume": "204217"
    },
    {
      "date": "2023-04-06",
      "open": "16.4992",
      "high": "16.9492",
      "low": "15.8992",
      "close": "16.0492",
      "volume": "211032"
    },
    {
      "date": "2023-04-10",
      "open": "16.0492",
      "high": "16.4992",
      "low": "15.4492",
      "close": "15.7492",
      "volume": "563913"
    },
    {
      "date": "2023-04-11",
      "open": "15.7492",
      "high": "16.1992",
      "low": "15.4492",
      "close": "16.1992",
      "volume": "309224"
    },
    {
      "date": "2023-04-12",
      "open": "16.1992",
      "high": "16.4992",
      "low": "16.0492",
      "close": "16.1992",
      "volume": "237295"
    },
    {
      "date": "2023-04-13",
      "open": "16.0492",
      "high": "16.3492",
      "low": "15.7492",
      "close": "15.8992",
      "volume": "243265"
    },
    {
      "date": "2023-04-14",
      "open": "15.5992",
      "high": "15.8242",
      "low": "14.9993",
      "close": "15.4492",
      "volume": "358481"
    },
    {
      "date": "2023-04-17",
      "open": "15.2992",
      "high": "15.5992",
      "low": "15.1492",
      "close": "15.4492",
      "volume": "151905"
    },
    {
      "date": "2023-04-18",
      "open": "15.1492",
      "high": "15.4492",
      "low": "14.7743",
      "close": "14.9018",
      "volume": "261725"
    },
    {
      "date": "2023-04-19",
      "open": "14.8493",
      "high": "14.9963",
      "low": "14.7143",
      "close": "14.7143",
      "volume": "237262"
    },
    {
      "date": "2023-04-20",
      "open": "14.7128",
      "high": "15.2992",
      "low": "14.7128",
      "close": "15.1492",
      "volume": "165924"
    },
    {
      "date": "2023-04-21",
      "open": "14.9993",
      "high": "15.2992",
      "low": "14.8793",
      "close": "15.2992",
      "volume": "182330"
    },
    {
      "date": "2023-04-24",
      "open": "15.1492",
      "high": "15.4492",
      "low": "14.6993",
      "close": "14.9768",
      "volume": "238739"
    },
    {
      "date": "2023-04-25",
      "open": "14.8493",
      "high": "14.9993",
      "low": "13.9493",
      "close": "13.9628",
      "volume": "365591"
    },
    {
      "date": "2023-04-26",
      "open": "14.0123",
      "high": "14.5493",
      "low": "13.4993",
      "close": "13.7498",
      "volume": "186423"
    },
    {
      "date": "2023-04-27",
      "open": "13.6493",
      "high": "14.0993",
      "low": "13.4993",
      "close": "13.9313",
      "volume": "256376"
    },
    {
      "date": "2023-04-28",
      "open": "13.4993",
      "high": "13.7273",
      "low": "13.1993",
      "close": "13.5893",
      "volume": "385433"
    },
    {
      "date": "2023-05-01",
      "open": "13.5098",
      "high": "13.7963",
      "low": "13.3493",
      "close": "13.4978",
      "volume": "172121"
    },
    {
      "date": "2023-05-02",
      "open": "13.4243",
      "high": "13.6493",
      "low": "12.8064",
      "close": "13.0958",
      "volume": "502664"
    },
    {
      "date": "2023-05-03",
      "open": "13.2623",
      "high": "14.6213",
      "low": "13.2113",
      "close": "13.9883",
      "volume": "267920"
    },
    {
      "date": "2023-05-04",
      "open": "13.9493",
      "high": "14.1578",
      "low": "13.3493",
      "close": "14.0603",
      "volume": "341879"
    },
    {
      "date": "2023-05-05",
      "open": "14.8373",
      "high": "15.2992",
      "low": "14.1743",
      "close": "14.9768",
      "volume": "526457"
    },
    {
      "date": "2023-05-08",
      "open": "14.9993",
      "high": "14.9993",
      "low": "13.9493",
      "close": "13.9493",
      "volume": "480223"
    },
    {
      "date": "2023-05-09",
      "open": "13.8863",
      "high": "15.2617",
      "low": "13.8863",
      "close": "15.1492",
      "volume": "518088"
    },
    {
      "date": "2023-05-10",
      "open": "15.2992",
      "high": "15.7477",
      "low": "14.7893",
      "close": "15.2992",
      "volume": "344849"
    },
    {
      "date": "2023-05-11",
      "open": "14.9993",
      "high": "15.2992",
      "low": "14.682",
      "close": "15.2992",
      "volume": "262074"
    },
    {
      "date": "2023-05-12",
      "open": "15.8992",
      "high": "16.3492",
      "low": "14.7038",
      "close": "14.8493",
      "volume": "339064"
    },
    {
      "date": "2023-05-15",
      "open": "14.7968",
      "high": "15.7492",
      "low": "14.7083",
      "close": "15.5992",
      "volume": "190964"
    },
    {
      "date": "2023-05-16",
      "open": "15.2992",
      "high": "16.3492",
      "low": "15.1492",
      "close": "16.3492",
      "volume": "387855"
    },
    {
      "date": "2023-05-17",
      "open": "16.1992",
      "high": "16.4992",
      "low": "15.7492",
      "close": "16.4992",
      "volume": "255157"
    },
    {
      "date": "2023-05-18",
      "open": "16.4992",
      "high": "16.6342",
      "low": "15.8992",
      "close": "16.4992",
      "volume": "203960"
    },
    {
      "date": "2023-05-19",
      "open": "16.7992",
      "high": "16.7992",
      "low": "16.0492",
      "close": "16.1992",
      "volume": "198812"
    },
    {
      "date": "2023-05-22",
      "open": "16.1992",
      "high": "17.8491",
      "low": "16.0492",
      "close": "17.6991",
      "volume": "400613"
    },
    {
      "date": "2023-05-23",
      "open": "17.5491",
      "high": "17.9991",
      "low": "17.3991",
      "close": "17.6991",
      "volume": "219560"
    },
    {
      "date": "2023-05-24",
      "open": "17.2491",
      "high": "17.6991",
      "low": "16.3492",
      "close": "16.4992",
      "volume": "196519"
    },
    {
      "date": "2023-05-25",
      "open": "16.3492",
      "high": "17.0991",
      "low": "16.3492",
      "close": "17.0991",
      "volume": "145960"
    },
    {
      "date": "2023-05-26",
      "open": "16.7992",
      "high": "17.3991",
      "low": "16.6492",
      "close": "16.7992",
      "volume": "136167"
    },
    {
      "date": "2023-05-30",
      "open": "16.7992",
      "high": "17.6991",
      "low": "16.6492",
      "close": "17.6991",
      "volume": "317949"
    },
    {
      "date": "2023-05-31",
      "open": "17.5491",
      "high": "17.6991",
      "low": "16.7992",
      "close": "17.0991",
      "volume": "314109"
    },
    {
      "date": "2023-06-01",
      "open": "17.0991",
      "high": "17.2491",
      "low": "16.4992",
      "close": "16.6492",
      "volume": "174583"
    },
    {
      "date": "2023-06-02",
      "open": "16.9492",
      "high": "17.9241",
      "low": "16.7992",
      "close": "17.6991",
      "volume": "238275"
    },
    {
      "date": "2023-06-05",
      "open": "17.3991",
      "high": "17.6241",
      "low": "17.2491",
      "close": "17.2491",
      "volume": "130260"
    },
    {
      "date": "2023-06-06",
      "open": "17.2491",
      "high": "18.7491",
      "low": "17.2491",
      "close": "18.5991",
      "volume": "326156"
    },
    {
      "date": "2023-06-07",
      "open": "18.2991",
      "high": "19.199",
      "low": "18.2241",
      "close": "18.8991",
      "volume": "317464"
    },
    {
      "date": "2023-06-08",
      "open": "18.8991",
      "high": "19.049",
      "low": "17.9991",
      "close": "18.7491",
      "volume": "248266"
    },
    {
      "date": "2023-06-09",
      "open": "18.2991",
      "high": "19.1315",
      "low": "18.1491",
      "close": "18.2991",
      "volume": "183508"
    },
    {
      "date": "2023-06-12",
      "open": "18.2991",
      "high": "19.049",
      "low": "17.9991",
      "close": "18.4491",
      "volume": "243922"
    },
    {
      "date": "2023-06-13",
      "open": "18.2991",
      "high": "19.124",
      "low": "17.9991",
      "close": "18.2991",
      "volume": "240244"
    },
    {
      "date": "2023-06-14",
      "open": "18.5991",
      "high": "18.5991",
      "low": "17.3991",
      "close": "17.6991",
      "volume": "233743"
    },
    {
      "date": "2023-06-15",
      "open": "17.6991",
      "high": "17.6991",
      "low": "17.0991",
      "close": "17.5491",
      "volume": "222280"
    },
    {
      "date": "2023-06-16",
      "open": "17.5491",
      "high": "17.5491",
      "low": "16.4992",
      "close": "16.4992",
      "volume": "554473"
    },
    {
      "date": "2023-06-20",
      "open": "16.3492",
      "high": "16.4992",
      "low": "15.8992",
      "close": "16.0492",
      "volume": "304084"
    },
    {
      "date": "2023-06-21",
      "open": "15.7492",
      "high": "16.0492",
      "low": "15.4492",
      "close": "15.7492",
      "volume": "262818"
    },
    {
      "date": "2023-06-22",
      "open": "15.5992",
      "high": "15.8992",
      "low": "15.2992",
      "close": "15.5992",
      "volume": "158708"
    },
    {
      "date": "2023-06-23",
      "open": "15.2992",
      "high": "15.7492",
      "low": "14.4173",
      "close": "14.5658",
      "volume": "697736"
    },
    {
      "date": "2023-06-26",
      "open": "14.8493",
      "high": "15.7492",
      "low": "14.5493",
      "close": "15.2992",
      "volume": "230523"
    },
    {
      "date": "2023-06-27",
      "open": "15.5992",
      "high": "16.1992",
      "low": "15.4492",
      "close": "16.0492",
      "volume": "236757"
    },
    {
      "date": "2023-06-28",
      "open": "16.1992",
      "high": "16.1992",
      "low": "15.7492",
      "close": "16.0492",
      "volume": "127504"
    },
    {
      "date": "2023-06-29",
      "open": "15.7492",
      "high": "16.1992",
      "low": "15.2992",
      "close": "15.5992",
      "volume": "239254"
    },
    {
      "date": "2023-06-30",
      "open": "15.7492",
      "high": "16.1992",
      "low": "15.4627",
      "close": "16.1992",
      "volume": "181710"
    },
    {
      "date": "2023-07-03",
      "open": "16.4992",
      "high": "16.4992",
      "low": "15.6742",
      "close": "16.1992",
      "volume": "120067"
    },
    {
      "date": "2023-07-05",
      "open": "15.8992",
      "high": "16.0117",
      "low": "15.4492",
      "close": "15.8992",
      "volume": "157941"
    },
    {
      "date": "2023-07-06",
      "open": "15.8992",
      "high": "16.0492",
      "low": "15.4492",
      "close": "15.8992",
      "volume": "176978"
    },
    {
      "date": "2023-07-07",
      "open": "15.7492",
      "high": "15.8992",
      "low": "15.2242",
      "close": "15.7492",
      "volume": "168264"
    },
    {
      "date": "2023-07-10",
      "open": "15.7492",
      "high": "16.0492",
      "low": "15.5992",
      "close": "15.7492",
      "volume": "161066"
    },
    {
      "date": "2023-07-11",
      "open": "15.7492",
      "high": "16.1992",
      "low": "15.6697",
      "close": "16.1992",
      "volume": "148379"
    },
    {
      "date": "2023-07-12",
      "open": "16.0492",
      "high": "16.1992",
      "low": "15.6742",
      "close": "15.8992",
      "volume": "143081"
    },
    {
      "date": "2023-07-13",
      "open": "15.7492",
      "high": "16.0492",
      "low": "15.7492",
      "close": "15.8992",
      "volume": "128727"
    },
    {
      "date": "2023-07-14",
      "open": "15.7492",
      "high": "16.0492",
      "low": "15.5992",
      "close": "15.5992",
      "volume": "157853"
    },
    {
      "date": "2023-07-17",
      "open": "15.5992",
      "high": "16.1767",
      "low": "15.4492",
      "close": "15.8992",
      "volume": "209195"
    },
    {
      "date": "2023-07-18",
      "open": "15.7492",
      "high": "16.1992",
      "low": "15.7492",
      "close": "16.0492",
      "volume": "125553"
    },
    {
      "date": "2023-07-19",
      "open": "15.8992",
      "high": "16.1992",
      "low": "15.5992",
      "close": "16.0492",
      "volume": "150081"
    },
    {
      "date": "2023-07-20",
      "open": "16.0492",
      "high": "16.1992",
      "low": "15.5992",
      "close": "15.7492",
      "volume": "166469"
    },
    {
      "date": "2023-07-21",
      "open": "16.0492",
      "high": "16.3492",
      "low": "15.8992",
      "close": "16.3492",
      "volume": "168589"
    },
    {
      "date": "2023-07-24",
      "open": "16.6492",
      "high": "16.9492",
      "low": "16.1992",
      "close": "16.3492",
      "volume": "132158"
    },
    {
      "date": "2023-07-25",
      "open": "16.1992",
      "high": "16.4992",
      "low": "15.7492",
      "close": "16.0492",
      "volume": "298546"
    },
    {
      "date": "2023-07-26",
      "open": "16.1992",
      "high": "16.3492",
      "low": "15.6742",
      "close": "15.8992",
      "volume": "146128"
    },
    {
      "date": "2023-07-27",
      "open": "15.8992",
      "high": "16.1992",
      "low": "15.7492",
      "close": "15.7492",
      "volume": "123637"
    },
    {
      "date": "2023-07-28",
      "open": "16.0492",
      "high": "16.3492",
      "low": "15.9007",
      "close": "16.1992",
      "volume": "149055"
    },
    {
      "date": "2023-07-31",
      "open": "15.8992",
      "high": "16.3492",
      "low": "15.8992",
      "close": "16.1992",
      "volume": "134786"
    },
    {
      "date": "2023-08-01",
      "open": "15.8992",
      "high": "16.9492",
      "low": "15.8992",
      "close": "16.9492",
      "volume": "231828"
    },
    {
      "date": "2023-08-02",
      "open": "16.4992",
      "high": "17.2491",
      "low": "16.1992",
      "close": "16.7992",
      "volume": "274304"
    },
    {
      "date": "2023-08-03",
      "open": "16.9492",
      "high": "18.2991",
      "low": "16.9492",
      "close": "17.5491",
      "volume": "379267"
    },
    {
      "date": "2023-08-04",
      "open": "18.1491",
      "high": "19.34",
      "low": "17.5491",
      "close": "17.6991",
      "volume": "463088"
    },
    {
      "date": "2023-08-07",
      "open": "17.6991",
      "high": "17.9991",
      "low": "17.0991",
      "close": "17.2491",
      "volume": "220696"
    },
    {
      "date": "2023-08-08",
      "open": "17.2491",
      "high": "18.7491",
      "low": "16.9492",
      "close": "18.7491",
      "volume": "350325"
    },
    {
      "date": "2023-08-09",
      "open": "18.7491",
      "high": "18.8991",
      "low": "18.1491",
      "close": "18.1491",
      "volume": "179094"
    },
    {
      "date": "2023-08-10",
      "open": "18.2991",
      "high": "18.7491",
      "low": "17.9991",
      "close": "18.2991",
      "volume": "158922"
    },
    {
      "date": "2023-08-11",
      "open": "18.4491",
      "high": "18.5991",
      "low": "18.1491",
      "close": "18.2991",
      "volume": "125792"
    },
    {
      "date": "2023-08-14",
      "open": "18.1491",
      "high": "18.1491",
      "low": "17.0991",
      "close": "17.0991",
      "volume": "128876"
    },
    {
      "date": "2023-08-15",
      "open": "16.9492",
      "high": "17.0991",
      "low": "16.0492",
      "close": "16.6492",
      "volume": "273490"
    },
    {
      "date": "2023-08-16",
      "open": "16.9492",
      "high": "17.0991",
      "low": "16.1992",
      "close": "16.3492",
      "volume": "135102"
    },
    {
      "date": "2023-08-17",
      "open": "16.6492",
      "high": "16.7992",
      "low": "16.3492",
      "close": "16.4992",
      "volume": "162795"
    },
    {
      "date": "2023-08-18",
      "open": "16.3492",
      "high": "16.6492",
      "low": "16.0492",
      "close": "16.1992",
      "volume": "143477"
    },
    {
      "date": "2023-08-21",
      "open": "16.0492",
      "high": "16.4242",
      "low": "15.8992",
      "close": "16.0492",
      "volume": "121245"
    },
    {
      "date": "2023-08-22",
      "open": "15.8992",
      "high": "16.3492",
      "low": "15.5992",
      "close": "15.8992",
      "volume": "128465"
    },
    {
      "date": "2023-08-23",
      "open": "16.0492",
      "high": "16.1992",
      "low": "15.8242",
      "close": "15.8992",
      "volume": "134672"
    },
    {
      "date": "2023-08-24",
      "open": "16.0492",
      "high": "16.0492",
      "low": "15.7492",
      "close": "15.8992",
      "volume": "138085"
    },
    {
      "date": "2023-08-25",
      "open": "15.8992",
      "high": "16.3492",
      "low": "15.7492",
      "close": "15.7492",
      "volume": "150990"
    },
    {
      "date": "2023-08-28",
      "open": "16.0492",
      "high": "16.1992",
      "low": "15.8992",
      "close": "15.8992",
      "volume": "97599"
    },
    {
      "date": "2023-08-29",
      "open": "19.649",
      "high": "21.8989",
      "low": "18.4491",
      "close": "19.649",
      "volume": "2758158"
    },
    {
      "date": "2023-08-30",
      "open": "21.4489",
      "high": "22.7989",
      "low": "20.399",
      "close": "20.9989",
      "volume": "1726446"
    },
    {
      "date": "2023-08-31",
      "open": "21.4489",
      "high": "22.6489",
      "low": "20.399",
      "close": "21.5989",
      "volume": "998537"
    },
    {
      "date": "2023-09-01",
      "open": "22.4989",
      "high": "22.6489",
      "low": "21.4489",
      "close": "22.1989",
      "volume": "923793"
    },
    {
      "date": "2023-09-05",
      "open": "22.4989",
      "high": "23.9988",
      "low": "22.1989",
      "close": "22.7989",
      "volume": "946079"
    },
    {
      "date": "2023-09-06",
      "open": "23.3988",
      "high": "23.6238",
      "low": "22.4989",
      "close": "22.6489",
      "volume": "655568"
    },
    {
      "date": "2023-09-07",
      "open": "22.4989",
      "high": "22.6489",
      "low": "20.849",
      "close": "22.1989",
      "volume": "671190"
    },
    {
      "date": "2023-09-08",
      "open": "22.1989",
      "high": "22.4989",
      "low": "21.7489",
      "close": "21.7489",
      "volume": "281402"
    },
    {
      "date": "2023-09-11",
      "open": "21.7489",
      "high": "22.7989",
      "low": "21.4489",
      "close": "22.1989",
      "volume": "364561"
    },
    {
      "date": "2023-09-12",
      "open": "22.4989",
      "high": "24.6738",
      "low": "21.4489",
      "close": "21.5989",
      "volume": "1015743"
    },
    {
      "date": "2023-09-13",
      "open": "20.9989",
      "high": "22.0489",
      "low": "20.849",
      "close": "21.2989",
      "volume": "354422"
    },
    {
      "date": "2023-09-14",
      "open": "21.2989",
      "high": "22.1989",
      "low": "20.699",
      "close": "20.9989",
      "volume": "340164"
    },
    {
      "date": "2023-09-15",
      "open": "20.9989",
      "high": "21.4489",
      "low": "20.249",
      "close": "20.549",
      "volume": "453573"
    },
    {
      "date": "2023-09-18",
      "open": "20.249",
      "high": "21.1489",
      "low": "20.249",
      "close": "20.699",
      "volume": "180270"
    },
    {
      "date": "2023-09-19",
      "open": "20.549",
      "high": "20.699",
      "low": "19.724",
      "close": "19.799",
      "volume": "244948"
    },
    {
      "date": "2023-09-20",
      "open": "19.799",
      "high": "19.874",
      "low": "19.049",
      "close": "19.499",
      "volume": "249284"
    },
    {
      "date": "2023-09-21",
      "open": "19.349",
      "high": "19.3505",
      "low": "18.1491",
      "close": "18.5991",
      "volume": "291947"
    },
    {
      "date": "2023-09-22",
      "open": "18.8991",
      "high": "18.9741",
      "low": "18.2991",
      "close": "18.8991",
      "volume": "215492"
    },
    {
      "date": "2023-09-25",
      "open": "18.5991",
      "high": "19.349",
      "low": "18.5271",
      "close": "19.349",
      "volume": "183846"
    },
    {
      "date": "2023-09-26",
      "open": "19.049",
      "high": "19.349",
      "low": "18.5991",
      "close": "18.5991",
      "volume": "195345"
    },
    {
      "date": "2023-09-27",
      "open": "18.5991",
      "high": "19.199",
      "low": "18.1821",
      "close": "18.2991",
      "volume": "280307"
    },
    {
      "date": "2023-09-28",
      "open": "18.1491",
      "high": "18.5991",
      "low": "18.0741",
      "close": "18.4491",
      "volume": "167442"
    },
    {
      "date": "2023-09-29",
      "open": "18.7491",
      "high": "19.799",
      "low": "18.4491",
      "close": "19.649",
      "volume": "387487"
    },
    {
      "date": "2023-10-02",
      "open": "19.499",
      "high": "19.799",
      "low": "18.2241",
      "close": "18.2991",
      "volume": "461603"
    },
    {
      "date": "2023-10-03",
      "open": "18.5991",
      "high": "19.349",
      "low": "18.1491",
      "close": "18.8991",
      "volume": "354468"
    },
    {
      "date": "2023-10-04",
      "open": "19.199",
      "high": "20.174",
      "low": "19.199",
      "close": "19.799",
      "volume": "559828"
    },
    {
      "date": "2023-10-05",
      "open": "19.799",
      "high": "20.399",
      "low": "19.799",
      "close": "20.249",
      "volume": "334312"
    },
    {
      "date": "2023-10-06",
      "open": "20.099",
      "high": "20.774",
      "low": "19.649",
      "close": "20.549",
      "volume": "358795"
    },
    {
      "date": "2023-10-09",
      "open": "19.649",
      "high": "21.4489",
      "low": "19.649",
      "close": "20.9989",
      "volume": "288929"
    },
    {
      "date": "2023-10-10",
      "open": "21.1489",
      "high": "21.2239",
      "low": "20.699",
      "close": "20.699",
      "volume": "235969"
    },
    {
      "date": "2023-10-11",
      "open": "20.849",
      "high": "20.9989",
      "low": "20.549",
      "close": "20.699",
      "volume": "111502"
    },
    {
      "date": "2023-10-12",
      "open": "20.549",
      "high": "20.849",
      "low": "20.099",
      "close": "20.549",
      "volume": "241647"
    },
    {
      "date": "2023-10-13",
      "open": "20.549",
      "high": "20.549",
      "low": "19.199",
      "close": "19.199",
      "volume": "216687"
    },
    {
      "date": "2023-10-16",
      "open": "19.499",
      "high": "20.249",
      "low": "19.3505",
      "close": "19.949",
      "volume": "170739"
    },
    {
      "date": "2023-10-17",
      "open": "19.649",
      "high": "20.024",
      "low": "19.199",
      "close": "19.349",
      "volume": "281804"
    },
    {
      "date": "2023-10-18",
      "open": "19.499",
      "high": "19.508",
      "low": "18.2991",
      "close": "18.7491",
      "volume": "334887"
    },
    {
      "date": "2023-10-19",
      "open": "19.049",
      "high": "19.499",
      "low": "18.4491",
      "close": "18.7491",
      "volume": "249541"
    },
    {
      "date": "2023-10-20",
      "open": "18.7491",
      "high": "19.349",
      "low": "18.3201",
      "close": "19.199",
      "volume": "337809"
    },
    {
      "date": "2023-10-23",
      "open": "18.8991",
      "high": "19.499",
      "low": "18.8991",
      "close": "19.049",
      "volume": "196136"
    },
    {
      "date": "2023-10-24",
      "open": "19.049",
      "high": "19.949",
      "low": "19.049",
      "close": "19.199",
      "volume": "218288"
    },
    {
      "date": "2023-10-25",
      "open": "19.049",
      "high": "19.499",
      "low": "18.8991",
      "close": "19.199",
      "volume": "219785"
    },
    {
      "date": "2023-10-26",
      "open": "19.199",
      "high": "20.099",
      "low": "19.199",
      "close": "20.099",
      "volume": "228937"
    },
    {
      "date": "2023-10-27",
      "open": "19.949",
      "high": "20.099",
      "low": "19.499",
      "close": "19.499",
      "volume": "242750"
    },
    {
      "date": "2023-10-30",
      "open": "19.649",
      "high": "20.549",
      "low": "19.649",
      "close": "20.549",
      "volume": "201500"
    },
    {
      "date": "2023-10-31",
      "open": "20.549",
      "high": "21.4489",
      "low": "20.549",
      "close": "21.1489",
      "volume": "306090"
    },
    {
      "date": "2023-11-01",
      "open": "21.1489",
      "high": "21.2989",
      "low": "20.399",
      "close": "20.9989",
      "volume": "277291"
    },
    {
      "date": "2023-11-02",
      "open": "21.4489",
      "high": "21.4489",
      "low": "19.049",
      "close": "20.699",
      "volume": "609961"
    },
    {
      "date": "2023-11-03",
      "open": "20.549",
      "high": "21.5989",
      "low": "20.549",
      "close": "21.2989",
      "volume": "297271"
    },
    {
      "date": "2023-11-06",
      "open": "21.2989",
      "high": "21.2989",
      "low": "20.249",
      "close": "20.249",
      "volume": "197270"
    },
    {
      "date": "2023-11-07",
      "open": "20.249",
      "high": "20.549",
      "low": "20.099",
      "close": "20.399",
      "volume": "155616"
    },
    {
      "date": "2023-11-08",
      "open": "20.249",
      "high": "20.549",
      "low": "19.799",
      "close": "20.399",
      "volume": "181998"
    },
    {
      "date": "2023-11-09",
      "open": "20.249",
      "high": "20.249",
      "low": "19.649",
      "close": "19.799",
      "volume": "253427"
    },
    {
      "date": "2023-11-10",
      "open": "20.099",
      "high": "20.699",
      "low": "19.724",
      "close": "20.549",
      "volume": "227412"
    },
    {
      "date": "2023-11-13",
      "open": "20.399",
      "high": "20.549",
      "low": "19.199",
      "close": "19.349",
      "volume": "216750"
    },
    {
      "date": "2023-11-14",
      "open": "19.949",
      "high": "20.924",
      "low": "19.949",
      "close": "20.849",
      "volume": "298359"
    },
    {
      "date": "2023-11-15",
      "open": "21.1489",
      "high": "22.0489",
      "low": "20.624",
      "close": "20.849",
      "volume": "414356"
    },
    {
      "date": "2023-11-16",
      "open": "20.549",
      "high": "21.2989",
      "low": "20.399",
      "close": "21.1489",
      "volume": "187357"
    },
    {
      "date": "2023-11-17",
      "open": "21.4489",
      "high": "21.8989",
      "low": "21.1489",
      "close": "21.5989",
      "volume": "272154"
    },
    {
      "date": "2023-11-20",
      "open": "21.4489",
      "high": "21.7489",
      "low": "21.2989",
      "close": "21.4489",
      "volume": "135539"
    },
    {
      "date": "2023-11-21",
      "open": "21.5989",
      "high": "21.8989",
      "low": "21.1504",
      "close": "21.8989",
      "volume": "170828"
    },
    {
      "date": "2023-11-22",
      "open": "22.1989",
      "high": "22.6489",
      "low": "21.7489",
      "close": "22.1989",
      "volume": "191960"
    },
    {
      "date": "2023-11-24",
      "open": "21.7489",
      "high": "23.0988",
      "low": "21.7489",
      "close": "22.9489",
      "volume": "353944"
    },
    {
      "date": "2023-11-27",
      "open": "22.9489",
      "high": "23.9988",
      "low": "22.6489",
      "close": "23.6988",
      "volume": "308726"
    },
    {
      "date": "2023-11-28",
      "open": "23.3988",
      "high": "23.6988",
      "low": "23.0988",
      "close": "23.3988",
      "volume": "259149"
    },
    {
      "date": "2023-11-29",
      "open": "23.5488",
      "high": "23.9988",
      "low": "23.3988",
      "close": "23.8488",
      "volume": "337803"
    },
    {
      "date": "2023-11-30",
      "open": "23.8488",
      "high": "23.8488",
      "low": "23.2488",
      "close": "23.8488",
      "volume": "272782"
    },
    {
      "date": "2023-12-01",
      "open": "23.2488",
      "high": "23.3988",
      "low": "20.849",
      "close": "23.2488",
      "volume": "289606"
    },
    {
      "date": "2023-12-04",
      "open": "23.0988",
      "high": "23.0988",
      "low": "22.3489",
      "close": "22.6489",
      "volume": "262869"
    },
    {
      "date": "2023-12-05",
      "open": "22.4989",
      "high": "22.6489",
      "low": "22.3489",
      "close": "22.6489",
      "volume": "173395"
    },
    {
      "date": "2023-12-06",
      "open": "22.3489",
      "high": "22.7989",
      "low": "21.5989",
      "close": "21.8989",
      "volume": "294963"
    },
    {
      "date": "2023-12-07",
      "open": "21.8989",
      "high": "22.0489",
      "low": "21.2989",
      "close": "22.0489",
      "volume": "217325"
    },
    {
      "date": "2023-12-08",
      "open": "21.8989",
      "high": "22.1989",
      "low": "21.7489",
      "close": "22.0489",
      "volume": "243668"
    },
    {
      "date": "2023-12-11",
      "open": "22.0489",
      "high": "23.2488",
      "low": "21.2989",
      "close": "21.2989",
      "volume": "604006"
    },
    {
      "date": "2023-12-12",
      "open": "21.4489",
      "high": "21.8989",
      "low": "21.1489",
      "close": "21.7489",
      "volume": "243365"
    },
    {
      "date": "2023-12-13",
      "open": "21.5989",
      "high": "23.0988",
      "low": "21.4489",
      "close": "23.0988",
      "volume": "401738"
    },
    {
      "date": "2023-12-14",
      "open": "23.2488",
      "high": "23.8488",
      "low": "22.7989",
      "close": "23.8488",
      "volume": "423485"
    },
    {
      "date": "2023-12-15",
      "open": "23.9988",
      "high": "25.1987",
      "low": "23.6988",
      "close": "25.0487",
      "volume": "856956"
    },
    {
      "date": "2023-12-18",
      "open": "24.5988",
      "high": "25.4987",
      "low": "24.4488",
      "close": "24.8988",
      "volume": "351038"
    },
    {
      "date": "2023-12-19",
      "open": "24.7488",
      "high": "25.4987",
      "low": "24.4488",
      "close": "25.3487",
      "volume": "334776"
    },
    {
      "date": "2023-12-20",
      "open": "25.3487",
      "high": "26.8487",
      "low": "25.0487",
      "close": "25.6487",
      "volume": "516819"
    },
    {
      "date": "2023-12-21",
      "open": "26.8487",
      "high": "28.3486",
      "low": "26.8487",
      "close": "28.1986",
      "volume": "687903"
    },
    {
      "date": "2023-12-22",
      "open": "28.4986",
      "high": "29.0985",
      "low": "27.9001",
      "close": "28.9486",
      "volume": "340699"
    },
    {
      "date": "2023-12-26",
      "open": "28.4986",
      "high": "29.6985",
      "low": "28.4986",
      "close": "29.3985",
      "volume": "646619"
    },
    {
      "date": "2023-12-27",
      "open": "29.3985",
      "high": "29.547",
      "low": "28.3486",
      "close": "29.2485",
      "volume": "310889"
    },
    {
      "date": "2023-12-28",
      "open": "29.2485",
      "high": "29.2485",
      "low": "27.9616",
      "close": "28.3486",
      "volume": "348386"
    },
    {
      "date": "2023-12-29",
      "open": "28.3486",
      "high": "29.2485",
      "low": "28.1986",
      "close": "29.0985",
      "volume": "452890"
    },
    {
      "date": "2024-01-02",
      "open": "29.2485",
      "high": "29.2485",
      "low": "27.4486",
      "close": "28.0486",
      "volume": "370263"
    },
    {
      "date": "2024-01-03",
      "open": "28.0486",
      "high": "28.6486",
      "low": "27.5986",
      "close": "27.8986",
      "volume": "317422"
    },
    {
      "date": "2024-01-04",
      "open": "27.7486",
      "high": "28.7986",
      "low": "27.2986",
      "close": "28.6486",
      "volume": "312628"
    },
    {
      "date": "2024-01-05",
      "open": "28.4986",
      "high": "30.7185",
      "low": "28.3501",
      "close": "30.4485",
      "volume": "717663"
    },
    {
      "date": "2024-01-08",
      "open": "30.8985",
      "high": "31.7984",
      "low": "30.5985",
      "close": "31.3484",
      "volume": "632413"
    },
    {
      "date": "2024-01-09",
      "open": "31.4984",
      "high": "31.9484",
      "low": "29.2485",
      "close": "29.6985",
      "volume": "546726"
    },
    {
      "date": "2024-01-10",
      "open": "29.6985",
      "high": "29.9985",
      "low": "28.9486",
      "close": "29.6985",
      "volume": "263229"
    },
    {
      "date": "2024-01-11",
      "open": "29.5485",
      "high": "29.8485",
      "low": "27.8986",
      "close": "28.1986",
      "volume": "348294"
    },
    {
      "date": "2024-01-12",
      "open": "28.0486",
      "high": "29.0235",
      "low": "28.0486",
      "close": "28.3486",
      "volume": "245768"
    },
    {
      "date": "2024-01-16",
      "open": "28.1986",
      "high": "28.3486",
      "low": "27.2986",
      "close": "27.5986",
      "volume": "293902"
    },
    {
      "date": "2024-01-17",
      "open": "26.9987",
      "high": "27.5986",
      "low": "26.6987",
      "close": "27.1486",
      "volume": "208662"
    },
    {
      "date": "2024-01-18",
      "open": "26.9987",
      "high": "27.5986",
      "low": "25.9487",
      "close": "26.5487",
      "volume": "312633"
    },
    {
      "date": "2024-01-19",
      "open": "26.8487",
      "high": "26.8487",
      "low": "24.7488",
      "close": "25.1987",
      "volume": "362800"
    },
    {
      "date": "2024-01-22",
      "open": "25.1987",
      "high": "26.3987",
      "low": "24.8988",
      "close": "25.9487",
      "volume": "357905"
    },
    {
      "date": "2024-01-23",
      "open": "25.6487",
      "high": "25.9487",
      "low": "24.8988",
      "close": "25.1987",
      "volume": "278632"
    },
    {
      "date": "2024-01-24",
      "open": "25.4987",
      "high": "25.7237",
      "low": "23.9238",
      "close": "24.4488",
      "volume": "336024"
    },
    {
      "date": "2024-01-25",
      "open": "24.7488",
      "high": "24.8988",
      "low": "24.1488",
      "close": "24.5988",
      "volume": "181181"
    },
    {
      "date": "2024-01-26",
      "open": "24.5988",
      "high": "25.0487",
      "low": "24.1488",
      "close": "24.1488",
      "volume": "114758"
    },
    {
      "date": "2024-01-29",
      "open": "24.1488",
      "high": "25.1987",
      "low": "24.0738",
      "close": "25.0487",
      "volume": "187913"
    },
    {
      "date": "2024-01-30",
      "open": "25.4987",
      "high": "25.6487",
      "low": "24.1488",
      "close": "24.5988",
      "volume": "151455"
    },
    {
      "date": "2024-01-31",
      "open": "24.1488",
      "high": "24.7488",
      "low": "23.8488",
      "close": "23.8488",
      "volume": "233321"
    },
    {
      "date": "2024-02-01",
      "open": "23.9988",
      "high": "25.4912",
      "low": "23.9988",
      "close": "25.1987",
      "volume": "327881"
    },
    {
      "date": "2024-02-02",
      "open": "24.8988",
      "high": "25.3487",
      "low": "23.8488",
      "close": "23.9988",
      "volume": "244156"
    },
    {
      "date": "2024-02-05",
      "open": "23.8488",
      "high": "24.3888",
      "low": "23.5488",
      "close": "23.6988",
      "volume": "210698"
    },
    {
      "date": "2024-02-06",
      "open": "23.6988",
      "high": "24.5988",
      "low": "23.6988",
      "close": "24.5988",
      "volume": "187897"
    },
    {
      "date": "2024-02-07",
      "open": "24.5988",
      "high": "24.7488",
      "low": "23.5488",
      "close": "23.5488",
      "volume": "220678"
    },
    {
      "date": "2024-02-08",
      "open": "23.5488",
      "high": "25.0487",
      "low": "23.2488",
      "close": "24.7488",
      "volume": "221459"
    },
    {
      "date": "2024-02-09",
      "open": "24.7488",
      "high": "25.7987",
      "low": "24.7488",
      "close": "25.6487",
      "volume": "259414"
    },
    {
      "date": "2024-02-12",
      "open": "25.4987",
      "high": "26.2487",
      "low": "25.4987",
      "close": "25.6487",
      "volume": "179434"
    },
    {
      "date": "2024-02-13",
      "open": "24.7488",
      "high": "25.0487",
      "low": "23.8488",
      "close": "23.9988",
      "volume": "270824"
    },
    {
      "date": "2024-02-14",
      "open": "24.4488",
      "high": "25.7987",
      "low": "24.2088",
      "close": "25.6487",
      "volume": "375910"
    },
    {
      "date": "2024-02-15",
      "open": "25.4987",
      "high": "25.7987",
      "low": "24.7488",
      "close": "25.3487",
      "volume": "241810"
    },
    {
      "date": "2024-02-16",
      "open": "25.4987",
      "high": "25.5737",
      "low": "24.7503",
      "close": "25.3487",
      "volume": "176745"
    },
    {
      "date": "2024-02-20",
      "open": "25.0487",
      "high": "26.6297",
      "low": "25.0487",
      "close": "25.7987",
      "volume": "299846"
    },
    {
      "date": "2024-02-21",
      "open": "25.7987",
      "high": "25.8737",
      "low": "24.2988",
      "close": "24.2988",
      "volume": "195542"
    },
    {
      "date": "2024-02-22",
      "open": "24.2988",
      "high": "25.0487",
      "low": "24.1488",
      "close": "24.1488",
      "volume": "189876"
    },
    {
      "date": "2024-02-23",
      "open": "24.4488",
      "high": "25.0487",
      "low": "23.8488",
      "close": "24.7488",
      "volume": "230381"
    },
    {
      "date": "2024-02-26",
      "open": "24.5988",
      "high": "25.4987",
      "low": "24.5988",
      "close": "24.8988",
      "volume": "175276"
    },
    {
      "date": "2024-02-27",
      "open": "25.3487",
      "high": "26.3987",
      "low": "25.2737",
      "close": "26.0987",
      "volume": "334643"
    },
    {
      "date": "2024-02-28",
      "open": "23.9988",
      "high": "24.2988",
      "low": "21.5989",
      "close": "21.7489",
      "volume": "995796"
    },
    {
      "date": "2024-02-29",
      "open": "22.4989",
      "high": "23.3988",
      "low": "22.1989",
      "close": "23.3988",
      "volume": "403442"
    },
    {
      "date": "2024-03-01",
      "open": "23.2488",
      "high": "23.3988",
      "low": "21.7489",
      "close": "22.1989",
      "volume": "376735"
    },
    {
      "date": "2024-03-04",
      "open": "21.7489",
      "high": "21.8989",
      "low": "20.5685",
      "close": "20.849",
      "volume": "363708"
    },
    {
      "date": "2024-03-05",
      "open": "20.549",
      "high": "21.2989",
      "low": "19.949",
      "close": "19.949",
      "volume": "236314"
    },
    {
      "date": "2024-03-06",
      "open": "20.249",
      "high": "20.249",
      "low": "18.7491",
      "close": "19.049",
      "volume": "400672"
    },
    {
      "date": "2024-03-07",
      "open": "19.349",
      "high": "20.249",
      "low": "19.049",
      "close": "19.499",
      "volume": "332713"
    },
    {
      "date": "2024-03-08",
      "open": "19.799",
      "high": "20.849",
      "low": "19.499",
      "close": "19.799",
      "volume": "353611"
    },
    {
      "date": "2024-03-11",
      "open": "19.799",
      "high": "21.6739",
      "low": "19.799",
      "close": "21.4489",
      "volume": "418874"
    },
    {
      "date": "2024-03-12",
      "open": "21.2989",
      "high": "22.1239",
      "low": "20.9989",
      "close": "21.8989",
      "volume": "367798"
    },
    {
      "date": "2024-03-13",
      "open": "22.3489",
      "high": "22.3489",
      "low": "21.4489",
      "close": "21.4489",
      "volume": "287900"
    },
    {
      "date": "2024-03-14",
      "open": "22.3489",
      "high": "22.3489",
      "low": "20.909",
      "close": "21.1489",
      "volume": "290170"
    },
    {
      "date": "2024-03-15",
      "open": "20.849",
      "high": "22.1989",
      "low": "20.849",
      "close": "22.0489",
      "volume": "442749"
    },
    {
      "date": "2024-03-18",
      "open": "22.0489",
      "high": "22.1989",
      "low": "20.699",
      "close": "20.849",
      "volume": "277054"
    },
    {
      "date": "2024-03-19",
      "open": "20.699",
      "high": "21.1489",
      "low": "20.249",
      "close": "20.249",
      "volume": "194425"
    },
    {
      "date": "2024-03-20",
      "open": "20.249",
      "high": "22.1989",
      "low": "19.799",
      "close": "21.8989",
      "volume": "598174"
    },
    {
      "date": "2024-03-21",
      "open": "21.5989",
      "high": "21.7489",
      "low": "20.849",
      "close": "20.9989",
      "volume": "247075"
    },
    {
      "date": "2024-03-22",
      "open": "20.9989",
      "high": "21.1489",
      "low": "20.699",
      "close": "20.849",
      "volume": "150182"
    },
    {
      "date": "2024-03-25",
      "open": "20.849",
      "high": "21.7414",
      "low": "20.699",
      "close": "20.699",
      "volume": "221255"
    },
    {
      "date": "2024-03-26",
      "open": "21.4489",
      "high": "21.4489",
      "low": "20.249",
      "close": "20.249",
      "volume": "199331"
    },
    {
      "date": "2024-03-27",
      "open": "20.549",
      "high": "20.849",
      "low": "20.399",
      "close": "20.549",
      "volume": "151516"
    },
    {
      "date": "2024-03-28",
      "open": "20.549",
      "high": "22.1989",
      "low": "20.399",
      "close": "22.0489",
      "volume": "328944"
    },
    {
      "date": "2024-04-01",
      "open": "21.7489",
      "high": "21.7489",
      "low": "20.249",
      "close": "20.249",
      "volume": "291655"
    },
    {
      "date": "2024-04-02",
      "open": "20.249",
      "high": "20.489",
      "low": "19.799",
      "close": "20.399",
      "volume": "150371"
    },
    {
      "date": "2024-04-03",
      "open": "20.249",
      "high": "20.549",
      "low": "19.799",
      "close": "20.099",
      "volume": "212107"
    },
    {
      "date": "2024-04-04",
      "open": "20.099",
      "high": "20.699",
      "low": "19.649",
      "close": "19.949",
      "volume": "188805"
    },
    {
      "date": "2024-04-05",
      "open": "19.949",
      "high": "20.549",
      "low": "19.649",
      "close": "20.099",
      "volume": "249684"
    },
    {
      "date": "2024-04-08",
      "open": "20.099",
      "high": "20.249",
      "low": "19.799",
      "close": "19.799",
      "volume": "130994"
    },
    {
      "date": "2024-04-09",
      "open": "19.949",
      "high": "20.549",
      "low": "19.799",
      "close": "20.249",
      "volume": "164778"
    },
    {
      "date": "2024-04-10",
      "open": "20.099",
      "high": "20.249",
      "low": "19.349",
      "close": "19.649",
      "volume": "330674"
    },
    {
      "date": "2024-04-11",
      "open": "19.649",
      "high": "20.249",
      "low": "19.499",
      "close": "19.799",
      "volume": "117486"
    },
    {
      "date": "2024-04-12",
      "open": "19.799",
      "high": "20.099",
      "low": "19.499",
      "close": "19.949",
      "volume": "237828"
    },
    {
      "date": "2024-04-15",
      "open": "19.799",
      "high": "20.024",
      "low": "19.499",
      "close": "19.499",
      "volume": "287138"
    },
    {
      "date": "2024-04-16",
      "open": "19.499",
      "high": "19.874",
      "low": "19.349",
      "close": "19.349",
      "volume": "197188"
    },
    {
      "date": "2024-04-17",
      "open": "19.349",
      "high": "19.649",
      "low": "19.199",
      "close": "19.349",
      "volume": "151101"
    },
    {
      "date": "2024-04-18",
      "open": "19.349",
      "high": "19.649",
      "low": "18.5991",
      "close": "18.7491",
      "volume": "170216"
    },
    {
      "date": "2024-04-19",
      "open": "18.7491",
      "high": "19.349",
      "low": "18.2991",
      "close": "19.049",
      "volume": "231053"
    },
    {
      "date": "2024-04-22",
      "open": "18.8991",
      "high": "19.349",
      "low": "18.5991",
      "close": "18.8991",
      "volume": "137965"
    },
    {
      "date": "2024-04-23",
      "open": "18.7491",
      "high": "19.649",
      "low": "18.7491",
      "close": "19.499",
      "volume": "141916"
    },
    {
      "date": "2024-04-24",
      "open": "19.199",
      "high": "19.649",
      "low": "19.049",
      "close": "19.199",
      "volume": "133512"
    },
    {
      "date": "2024-04-25",
      "open": "19.199",
      "high": "19.649",
      "low": "19.049",
      "close": "19.499",
      "volume": "177721"
    },
    {
      "date": "2024-04-26",
      "open": "19.349",
      "high": "19.574",
      "low": "19.199",
      "close": "19.349",
      "volume": "102438"
    },
    {
      "date": "2024-04-29",
      "open": "19.499",
      "high": "20.099",
      "low": "19.349",
      "close": "19.499",
      "volume": "154772"
    },
    {
      "date": "2024-04-30",
      "open": "19.199",
      "high": "19.649",
      "low": "19.049",
      "close": "19.349",
      "volume": "128592"
    },
    {
      "date": "2024-05-01",
      "open": "19.499",
      "high": "19.949",
      "low": "19.199",
      "close": "19.349",
      "volume": "170074"
    },
    {
      "date": "2024-05-02",
      "open": "19.499",
      "high": "19.649",
      "low": "19.199",
      "close": "19.349",
      "volume": "168257"
    },
    {
      "date": "2024-05-03",
      "open": "19.799",
      "high": "19.8035",
      "low": "19.199",
      "close": "19.499",
      "volume": "126848"
    },
    {
      "date": "2024-05-06",
      "open": "19.349",
      "high": "19.649",
      "low": "18.8991",
      "close": "19.199",
      "volume": "156460"
    },
    {
      "date": "2024-05-07",
      "open": "19.499",
      "high": "19.649",
      "low": "19.349",
      "close": "19.349",
      "volume": "109985"
    },
    {
      "date": "2024-05-08",
      "open": "19.049",
      "high": "19.349",
      "low": "18.8991",
      "close": "19.199",
      "volume": "184057"
    },
    {
      "date": "2024-05-09",
      "open": "19.199",
      "high": "19.199",
      "low": "16.7992",
      "close": "18.1491",
      "volume": "484223"
    },
    {
      "date": "2024-05-10",
      "open": "17.9991",
      "high": "18.4491",
      "low": "17.9991",
      "close": "18.4491",
      "volume": "111008"
    },
    {
      "date": "2024-05-13",
      "open": "18.2991",
      "high": "18.5991",
      "low": "17.3991",
      "close": "17.5491",
      "volume": "250446"
    },
    {
      "date": "2024-05-14",
      "open": "17.5491",
      "high": "18.1491",
      "low": "17.5491",
      "close": "17.9991",
      "volume": "226221"
    },
    {
      "date": "2024-05-15",
      "open": "18.2991",
      "high": "18.7491",
      "low": "17.8491",
      "close": "18.5991",
      "volume": "179501"
    },
    {
      "date": "2024-05-16",
      "open": "18.7491",
      "high": "18.9741",
      "low": "18.1491",
      "close": "18.4491",
      "volume": "158710"
    },
    {
      "date": "2024-05-17",
      "open": "18.5991",
      "high": "18.6006",
      "low": "17.9991",
      "close": "17.9991",
      "volume": "134312"
    },
    {
      "date": "2024-05-20",
      "open": "17.9991",
      "high": "18.1491",
      "low": "17.8491",
      "close": "17.9991",
      "volume": "171088"
    },
    {
      "date": "2024-05-21",
      "open": "17.6991",
      "high": "17.6991",
      "low": "16.9492",
      "close": "17.5491",
      "volume": "237104"
    },
    {
      "date": "2024-05-22",
      "open": "17.5491",
      "high": "17.5491",
      "low": "16.9492",
      "close": "17.0991",
      "volume": "158682"
    },
    {
      "date": "2024-05-23",
      "open": "16.9492",
      "high": "17.0991",
      "low": "15.9742",
      "close": "16.1992",
      "volume": "480704"
    },
    {
      "date": "2024-05-24",
      "open": "16.4992",
      "high": "17.6991",
      "low": "16.1992",
      "close": "16.9492",
      "volume": "304309"
    },
    {
      "date": "2024-05-28",
      "open": "17.5491",
      "high": "17.5491",
      "low": "16.2742",
      "close": "16.3492",
      "volume": "203762"
    },
    {
      "date": "2024-05-29",
      "open": "16.1992",
      "high": "17.0991",
      "low": "16.1992",
      "close": "16.4992",
      "volume": "186650"
    },
    {
      "date": "2024-05-30",
      "open": "16.7992",
      "high": "17.3991",
      "low": "16.6492",
      "close": "16.9492",
      "volume": "153853"
    },
    {
      "date": "2024-05-31",
      "open": "17.0991",
      "high": "17.2491",
      "low": "16.1992",
      "close": "16.3492",
      "volume": "242346"
    },
    {
      "date": "2024-06-03",
      "open": "16.6492",
      "high": "16.9492",
      "low": "16.3492",
      "close": "16.6492",
      "volume": "162397"
    },
    {
      "date": "2024-06-04",
      "open": "16.4992",
      "high": "16.9492",
      "low": "16.4992",
      "close": "16.6492",
      "volume": "88258"
    },
    {
      "date": "2024-06-05",
      "open": "16.6492",
      "high": "16.7992",
      "low": "16.3492",
      "close": "16.6492",
      "volume": "118621"
    },
    {
      "date": "2024-06-06",
      "open": "16.4992",
      "high": "16.5742",
      "low": "16.1992",
      "close": "16.1992",
      "volume": "101392"
    },
    {
      "date": "2024-06-07",
      "open": "16.1992",
      "high": "16.6492",
      "low": "15.7492",
      "close": "16.3492",
      "volume": "270220"
    },
    {
      "date": "2024-06-10",
      "open": "16.1992",
      "high": "17.8491",
      "low": "15.7492",
      "close": "15.8992",
      "volume": "534207"
    },
    {
      "date": "2024-06-11",
      "open": "15.8992",
      "high": "16.9492",
      "low": "15.8992",
      "close": "16.7992",
      "volume": "283098"
    },
    {
      "date": "2024-06-12",
      "open": "17.0991",
      "high": "17.3991",
      "low": "16.6492",
      "close": "16.9492",
      "volume": "243029"
    },
    {
      "date": "2024-06-13",
      "open": "16.7992",
      "high": "16.9492",
      "low": "16.3492",
      "close": "16.4992",
      "volume": "121538"
    },
    {
      "date": "2024-06-14",
      "open": "16.1992",
      "high": "16.4992",
      "low": "16.1992",
      "close": "16.1992",
      "volume": "134594"
    },
    {
      "date": "2024-06-17",
      "open": "16.1992",
      "high": "16.2772",
      "low": "15.4492",
      "close": "15.4492",
      "volume": "250511"
    },
    {
      "date": "2024-06-18",
      "open": "15.2992",
      "high": "15.7492",
      "low": "15.1492",
      "close": "15.5992",
      "volume": "281024"
    },
    {
      "date": "2024-06-20",
      "open": "15.4492",
      "high": "16.4992",
      "low": "15.4492",
      "close": "16.1992",
      "volume": "202208"
    },
    {
      "date": "2024-06-21",
      "open": "16.1992",
      "high": "16.4992",
      "low": "15.4492",
      "close": "15.5992",
      "volume": "337555"
    },
    {
      "date": "2024-06-24",
      "open": "15.7492",
      "high": "16.1992",
      "low": "15.7492",
      "close": "15.8992",
      "volume": "138313"
    },
    {
      "date": "2024-06-25",
      "open": "15.7492",
      "high": "16.1992",
      "low": "15.7492",
      "close": "15.7492",
      "volume": "153000"
    },
    {
      "date": "2024-06-26",
      "open": "15.7492",
      "high": "16.1992",
      "low": "15.7492",
      "close": "15.8992",
      "volume": "154317"
    },
    {
      "date": "2024-06-27",
      "open": "16.0492",
      "high": "16.6492",
      "low": "15.9742",
      "close": "16.6492",
      "volume": "147151"
    },
    {
      "date": "2024-06-28",
      "open": "16.9492",
      "high": "16.9492",
      "low": "16.3492",
      "close": "16.7992",
      "volume": "561574"
    },
    {
      "date": "2024-07-01",
      "open": "16.6492",
      "high": "17.0991",
      "low": "16.0492",
      "close": "16.0492",
      "volume": "221495"
    },
    {
      "date": "2024-07-02",
      "open": "16.1992",
      "high": "16.6492",
      "low": "16.0492",
      "close": "16.3492",
      "volume": "138474"
    },
    {
      "date": "2024-07-03",
      "open": "16.4992",
      "high": "16.7992",
      "low": "16.2742",
      "close": "16.4992",
      "volume": "136036"
    },
    {
      "date": "2024-07-05",
      "open": "17.6991",
      "high": "18.4491",
      "low": "17.0991",
      "close": "18.2991",
      "volume": "588051"
    },
    {
      "date": "2024-07-08",
      "open": "19.199",
      "high": "19.799",
      "low": "18.2991",
      "close": "19.649",
      "volume": "675037"
    },
    {
      "date": "2024-07-09",
      "open": "19.799",
      "high": "19.799",
      "low": "18.7491",
      "close": "19.349",
      "volume": "252320"
    },
    {
      "date": "2024-07-10",
      "open": "19.199",
      "high": "19.499",
      "low": "18.7491",
      "close": "19.049",
      "volume": "224978"
    },
    {
      "date": "2024-07-11",
      "open": "19.499",
      "high": "20.099",
      "low": "19.049",
      "close": "19.949",
      "volume": "395191"
    },
    {
      "date": "2024-07-12",
      "open": "19.499",
      "high": "19.649",
      "low": "18.7491",
      "close": "19.349",
      "volume": "394112"
    },
    {
      "date": "2024-07-15",
      "open": "19.049",
      "high": "20.099",
      "low": "18.7491",
      "close": "19.949",
      "volume": "280127"
    },
    {
      "date": "2024-07-16",
      "open": "20.099",
      "high": "20.174",
      "low": "19.199",
      "close": "19.499",
      "volume": "369118"
    },
    {
      "date": "2024-07-17",
      "open": "19.199",
      "high": "19.649",
      "low": "18.5991",
      "close": "18.8991",
      "volume": "324905"
    },
    {
      "date": "2024-07-18",
      "open": "18.8991",
      "high": "18.8991",
      "low": "17.8491",
      "close": "17.9991",
      "volume": "293469"
    },
    {
      "date": "2024-07-19",
      "open": "17.9991",
      "high": "18.1491",
      "low": "17.6991",
      "close": "17.6991",
      "volume": "173381"
    },
    {
      "date": "2024-07-22",
      "open": "17.9991",
      "high": "18.2991",
      "low": "17.4741",
      "close": "18.2991",
      "volume": "292881"
    },
    {
      "date": "2024-07-23",
      "open": "18.1491",
      "high": "19.0475",
      "low": "18.1491",
      "close": "18.8991",
      "volume": "213024"
    },
    {
      "date": "2024-07-24",
      "open": "18.7491",
      "high": "18.8991",
      "low": "17.7741",
      "close": "17.8491",
      "volume": "232143"
    },
    {
      "date": "2024-07-25",
      "open": "17.8491",
      "high": "18.7491",
      "low": "17.8491",
      "close": "18.4491",
      "volume": "239331"
    },
    {
      "date": "2024-07-26",
      "open": "18.5991",
      "high": "18.8991",
      "low": "17.9991",
      "close": "18.7491",
      "volume": "160515"
    },
    {
      "date": "2024-07-29",
      "open": "18.2991",
      "high": "18.5991",
      "low": "17.7741",
      "close": "17.8491",
      "volume": "190252"
    },
    {
      "date": "2024-07-30",
      "open": "17.6991",
      "high": "18.2241",
      "low": "17.2491",
      "close": "17.9991",
      "volume": "205456"
    },
    {
      "date": "2024-07-31",
      "open": "17.9991",
      "high": "18.8991",
      "low": "17.7741",
      "close": "18.1491",
      "volume": "310125"
    },
    {
      "date": "2024-08-01",
      "open": "18.5991",
      "high": "18.5991",
      "low": "16.9492",
      "close": "17.0991",
      "volume": "338048"
    },
    {
      "date": "2024-08-02",
      "open": "16.6492",
      "high": "17.0991",
      "low": "16.4242",
      "close": "16.4992",
      "volume": "211466"
    },
    {
      "date": "2024-08-05",
      "open": "15.7492",
      "high": "16.6492",
      "low": "15.4492",
      "close": "16.1992",
      "volume": "285543"
    },
    {
      "date": "2024-08-06",
      "open": "16.4992",
      "high": "16.7992",
      "low": "16.1992",
      "close": "16.3492",
      "volume": "181400"
    },
    {
      "date": "2024-08-07",
      "open": "16.7992",
      "high": "17.3991",
      "low": "16.3492",
      "close": "16.3492",
      "volume": "220692"
    },
    {
      "date": "2024-08-08",
      "open": "16.9492",
      "high": "18.1491",
      "low": "16.6492",
      "close": "17.9991",
      "volume": "312829"
    },
    {
      "date": "2024-08-09",
      "open": "17.9991",
      "high": "18.1491",
      "low": "17.2491",
      "close": "17.5491",
      "volume": "269136"
    },
    {
      "date": "2024-08-12",
      "open": "17.6991",
      "high": "17.9991",
      "low": "17.3991",
      "close": "17.8491",
      "volume": "212040"
    },
    {
      "date": "2024-08-13",
      "open": "17.9991",
      "high": "18.1491",
      "low": "17.8491",
      "close": "18.1491",
      "volume": "185857"
    },
    {
      "date": "2024-08-14",
      "open": "17.9991",
      "high": "18.2991",
      "low": "17.8491",
      "close": "18.1491",
      "volume": "149555"
    },
    {
      "date": "2024-08-15",
      "open": "18.2991",
      "high": "19.199",
      "low": "17.9991",
      "close": "18.7491",
      "volume": "343814"
    },
    {
      "date": "2024-08-16",
      "open": "18.7491",
      "high": "19.049",
      "low": "18.2241",
      "close": "18.7491",
      "volume": "242784"
    },
    {
      "date": "2024-08-19",
      "open": "19.199",
      "high": "20.249",
      "low": "18.5991",
      "close": "19.949",
      "volume": "566194"
    },
    {
      "date": "2024-08-20",
      "open": "19.949",
      "high": "20.3915",
      "low": "19.049",
      "close": "19.049",
      "volume": "337661"
    },
    {
      "date": "2024-08-21",
      "open": "19.499",
      "high": "22.1989",
      "low": "19.199",
      "close": "21.7489",
      "volume": "847610"
    },
    {
      "date": "2024-08-22",
      "open": "22.4989",
      "high": "22.6489",
      "low": "20.9989",
      "close": "21.1489",
      "volume": "604129"
    },
    {
      "date": "2024-08-23",
      "open": "21.5989",
      "high": "22.1989",
      "low": "21.1489",
      "close": "22.1989",
      "volume": "443894"
    },
    {
      "date": "2024-08-26",
      "open": "22.3489",
      "high": "22.4989",
      "low": "21.1489",
      "close": "21.4489",
      "volume": "269414"
    },
    {
      "date": "2024-08-27",
      "open": "21.4489",
      "high": "21.5989",
      "low": "20.099",
      "close": "20.399",
      "volume": "282724"
    },
    {
      "date": "2024-08-28",
      "open": "20.849",
      "high": "21.0739",
      "low": "18.1491",
      "close": "18.5991",
      "volume": "615081"
    },
    {
      "date": "2024-08-29",
      "open": "18.5991",
      "high": "19.799",
      "low": "18.2241",
      "close": "19.649",
      "volume": "334073"
    },
    {
      "date": "2024-08-30",
      "open": "19.349",
      "high": "19.724",
      "low": "18.5991",
      "close": "18.7491",
      "volume": "341994"
    },
    {
      "date": "2024-09-03",
      "open": "18.7491",
      "high": "19.649",
      "low": "18.5991",
      "close": "19.199",
      "volume": "277044"
    },
    {
      "date": "2024-09-04",
      "open": "19.049",
      "high": "19.949",
      "low": "18.7491",
      "close": "19.199",
      "volume": "244118"
    },
    {
      "date": "2024-09-05",
      "open": "19.199",
      "high": "19.424",
      "low": "18.7491",
      "close": "19.049",
      "volume": "366713"
    },
    {
      "date": "2024-09-06",
      "open": "19.199",
      "high": "19.649",
      "low": "18.7491",
      "close": "18.7491",
      "volume": "277506"
    },
    {
      "date": "2024-09-09",
      "open": "18.7491",
      "high": "19.499",
      "low": "18.6741",
      "close": "18.8991",
      "volume": "309907"
    },
    {
      "date": "2024-09-10",
      "open": "18.8991",
      "high": "19.199",
      "low": "17.8491",
      "close": "19.049",
      "volume": "376826"
    },
    {
      "date": "2024-09-11",
      "open": "18.7491",
      "high": "18.8241",
      "low": "17.9991",
      "close": "18.1491",
      "volume": "213082"
    },
    {
      "date": "2024-09-12",
      "open": "18.1491",
      "high": "18.2991",
      "low": "17.5491",
      "close": "17.6991",
      "volume": "252962"
    },
    {
      "date": "2024-09-13",
      "open": "17.6991",
      "high": "18.1491",
      "low": "17.3991",
      "close": "17.5491",
      "volume": "360269"
    },
    {
      "date": "2024-09-16",
      "open": "17.3991",
      "high": "18.1491",
      "low": "17.3991",
      "close": "17.9991",
      "volume": "458944"
    },
    {
      "date": "2024-09-17",
      "open": "17.8491",
      "high": "18.7491",
      "low": "17.3991",
      "close": "17.5491",
      "volume": "488578"
    },
    {
      "date": "2024-09-18",
      "open": "17.6991",
      "high": "18.4491",
      "low": "17.4456",
      "close": "17.8491",
      "volume": "326960"
    },
    {
      "date": "2024-09-19",
      "open": "18.2991",
      "high": "18.4491",
      "low": "17.8761",
      "close": "18.2991",
      "volume": "227281"
    },
    {
      "date": "2024-09-20",
      "open": "18.5991",
      "high": "18.7491",
      "low": "17.8491",
      "close": "18.4491",
      "volume": "1001402"
    },
    {
      "date": "2024-09-23",
      "open": "18.5991",
      "high": "18.6741",
      "low": "17.6991",
      "close": "17.8491",
      "volume": "148745"
    },
    {
      "date": "2024-09-24",
      "open": "18.1491",
      "high": "18.1491",
      "low": "17.5491",
      "close": "17.6991",
      "volume": "165376"
    },
    {
      "date": "2024-09-25",
      "open": "18.4491",
      "high": "18.5991",
      "low": "17.8491",
      "close": "18.4491",
      "volume": "292454"
    },
    {
      "date": "2024-09-26",
      "open": "18.5991",
      "high": "18.5991",
      "low": "17.9991",
      "close": "17.9991",
      "volume": "218508"
    },
    {
      "date": "2024-09-27",
      "open": "18.1491",
      "high": "18.5991",
      "low": "17.8491",
      "close": "18.4491",
      "volume": "179137"
    },
    {
      "date": "2024-09-30",
      "open": "18.2991",
      "high": "19.049",
      "low": "18.2991",
      "close": "18.5991",
      "volume": "275180"
    },
    {
      "date": "2024-10-01",
      "open": "18.8991",
      "high": "18.8991",
      "low": "17.6991",
      "close": "17.6991",
      "volume": "206896"
    },
    {
      "date": "2024-10-02",
      "open": "17.5491",
      "high": "17.9991",
      "low": "17.4741",
      "close": "17.5491",
      "volume": "160647"
    },
    {
      "date": "2024-10-03",
      "open": "17.6991",
      "high": "17.8491",
      "low": "17.3991",
      "close": "17.5491",
      "volume": "92492"
    },
    {
      "date": "2024-10-04",
      "open": "17.6991",
      "high": "18.1491",
      "low": "17.6991",
      "close": "17.9991",
      "volume": "188336"
    },
    {
      "date": "2024-10-07",
      "open": "17.8491",
      "high": "18.1491",
      "low": "17.3991",
      "close": "17.5491",
      "volume": "150652"
    },
    {
      "date": "2024-10-08",
      "open": "17.6991",
      "high": "18.1491",
      "low": "17.5491",
      "close": "17.8491",
      "volume": "157772"
    },
    {
      "date": "2024-10-09",
      "open": "17.8491",
      "high": "18.4491",
      "low": "17.8491",
      "close": "18.1491",
      "volume": "221336"
    },
    {
      "date": "2024-10-10",
      "open": "17.8491",
      "high": "18.1491",
      "low": "17.5491",
      "close": "17.9991",
      "volume": "164914"
    },
    {
      "date": "2024-10-11",
      "open": "17.8491",
      "high": "17.9991",
      "low": "17.6991",
      "close": "17.9991",
      "volume": "125117"
    },
    {
      "date": "2024-10-14",
      "open": "17.8491",
      "high": "18.1116",
      "low": "17.3991",
      "close": "17.8491",
      "volume": "198024"
    },
    {
      "date": "2024-10-15",
      "open": "17.8491",
      "high": "17.9991",
      "low": "17.5491",
      "close": "17.8491",
      "volume": "144972"
    },
    {
      "date": "2024-10-16",
      "open": "17.5491",
      "high": "18.1491",
      "low": "17.3991",
      "close": "18.1491",
      "volume": "176088"
    },
    {
      "date": "2024-10-17",
      "open": "18.1491",
      "high": "18.2991",
      "low": "17.9241",
      "close": "18.1491",
      "volume": "85868"
    },
    {
      "date": "2024-10-18",
      "open": "18.1491",
      "high": "18.4491",
      "low": "17.6991",
      "close": "17.9991",
      "volume": "221251"
    },
    {
      "date": "2024-10-21",
      "open": "17.9991",
      "high": "18.0006",
      "low": "16.4992",
      "close": "16.7992",
      "volume": "366207"
    },
    {
      "date": "2024-10-22",
      "open": "16.9492",
      "high": "16.9492",
      "low": "16.1992",
      "close": "16.3492",
      "volume": "394161"
    },
    {
      "date": "2024-10-23",
      "open": "16.3492",
      "high": "16.4992",
      "low": "15.7492",
      "close": "15.8992",
      "volume": "361315"
    },
    {
      "date": "2024-10-24",
      "open": "15.7492",
      "high": "16.0492",
      "low": "14.9993",
      "close": "15.4492",
      "volume": "563722"
    },
    {
      "date": "2024-10-25",
      "open": "15.1492",
      "high": "16.1992",
      "low": "15.1492",
      "close": "15.4492",
      "volume": "305258"
    },
    {
      "date": "2024-10-28",
      "open": "16.3492",
      "high": "16.7992",
      "low": "16.0492",
      "close": "16.4992",
      "volume": "190719"
    },
    {
      "date": "2024-10-29",
      "open": "16.1992",
      "high": "16.9492",
      "low": "16.1992",
      "close": "16.9492",
      "volume": "134490"
    },
    {
      "date": "2024-10-30",
      "open": "16.9492",
      "high": "17.0991",
      "low": "16.0492",
      "close": "16.0492",
      "volume": "172001"
    },
    {
      "date": "2024-10-31",
      "open": "16.0492",
      "high": "16.3492",
      "low": "15.4492",
      "close": "15.7492",
      "volume": "220013"
    },
    {
      "date": "2024-11-01",
      "open": "21.4489",
      "high": "22.9489",
      "low": "17.9991",
      "close": "20.699",
      "volume": "13575299"
    },
    {
      "date": "2024-11-04",
      "open": "22.4989",
      "high": "27.6736",
      "low": "21.8989",
      "close": "27.2986",
      "volume": "7988886"
    },
    {
      "date": "2024-11-05",
      "open": "27.2986",
      "high": "28.3486",
      "low": "24.8988",
      "close": "26.2487",
      "volume": "3439673"
    },
    {
      "date": "2024-11-06",
      "open": "25.9487",
      "high": "28.4986",
      "low": "24.8988",
      "close": "27.8986",
      "volume": "2725829"
    },
    {
      "date": "2024-11-07",
      "open": "28.4986",
      "high": "29.9985",
      "low": "26.9987",
      "close": "27.7486",
      "volume": "3598669"
    },
    {
      "date": "2024-11-08",
      "open": "28.4986",
      "high": "29.9985",
      "low": "27.4486",
      "close": "29.6985",
      "volume": "3365142"
    },
    {
      "date": "2024-11-11",
      "open": "29.6985",
      "high": "31.9484",
      "low": "28.9486",
      "close": "30.1485",
      "volume": "2734239"
    },
    {
      "date": "2024-11-12",
      "open": "29.2485",
      "high": "31.6484",
      "low": "27.8986",
      "close": "28.4986",
      "volume": "1873577"
    },
    {
      "date": "2024-11-13",
      "open": "28.3486",
      "high": "28.7986",
      "low": "25.8737",
      "close": "26.2487",
      "volume": "1755850"
    },
    {
      "date": "2024-11-14",
      "open": "26.0987",
      "high": "28.7986",
      "low": "25.7987",
      "close": "28.3486",
      "volume": "1606170"
    },
    {
      "date": "2024-11-15",
      "open": "28.7986",
      "high": "28.7986",
      "low": "26.9987",
      "close": "26.9987",
      "volume": "782740"
    },
    {
      "date": "2024-11-18",
      "open": "27.2986",
      "high": "27.8236",
      "low": "24.5988",
      "close": "25.6487",
      "volume": "1475890"
    },
    {
      "date": "2024-11-19",
      "open": "24.4488",
      "high": "26.4737",
      "low": "24.2988",
      "close": "26.0987",
      "volume": "794137"
    },
    {
      "date": "2024-11-20",
      "open": "26.3987",
      "high": "26.6987",
      "low": "25.4987",
      "close": "25.6487",
      "volume": "491336"
    },
    {
      "date": "2024-11-21",
      "open": "24.5988",
      "high": "26.7737",
      "low": "24.5988",
      "close": "26.5487",
      "volume": "746597"
    },
    {
      "date": "2024-11-22",
      "open": "26.2487",
      "high": "27.5986",
      "low": "26.0987",
      "close": "26.8487",
      "volume": "629170"
    },
    {
      "date": "2024-11-25",
      "open": "27.2986",
      "high": "28.6486",
      "low": "27.1486",
      "close": "28.0486",
      "volume": "921007"
    },
    {
      "date": "2024-11-26",
      "open": "28.3486",
      "high": "28.3486",
      "low": "26.5487",
      "close": "27.2986",
      "volume": "538299"
    },
    {
      "date": "2024-11-27",
      "open": "26.9987",
      "high": "29.5485",
      "low": "26.9237",
      "close": "28.4986",
      "volume": "868399"
    },
    {
      "date": "2024-11-29",
      "open": "29.2485",
      "high": "30.2985",
      "low": "28.9486",
      "close": "29.2485",
      "volume": "527014"
    },
    {
      "date": "2024-12-02",
      "open": "29.2485",
      "high": "29.3985",
      "low": "27.7486",
      "close": "28.9486",
      "volume": "647803"
    },
    {
      "date": "2024-12-03",
      "open": "28.4986",
      "high": "33.2983",
      "low": "28.3486",
      "close": "31.4984",
      "volume": "1720242"
    },
    {
      "date": "2024-12-04",
      "open": "32.2484",
      "high": "34.3483",
      "low": "31.0484",
      "close": "31.3484",
      "volume": "2033860"
    },
    {
      "date": "2024-12-05",
      "open": "31.1984",
      "high": "31.6484",
      "low": "29.9985",
      "close": "30.8985",
      "volume": "892150"
    },
    {
      "date": "2024-12-06",
      "open": "31.9484",
      "high": "33.5983",
      "low": "31.7984",
      "close": "33.1483",
      "volume": "1488772"
    },
    {
      "date": "2024-12-09",
      "open": "33.5983",
      "high": "34.9483",
      "low": "31.3484",
      "close": "31.6484",
      "volume": "1430827"
    },
    {
      "date": "2024-12-10",
      "open": "31.6484",
      "high": "41.0979",
      "low": "30.7485",
      "close": "34.3483",
      "volume": "5200055"
    },
    {
      "date": "2024-12-11",
      "open": "35.8482",
      "high": "36.5982",
      "low": "32.6984",
      "close": "33.2983",
      "volume": "2479733"
    },
    {
      "date": "2024-12-12",
      "open": "33.2983",
      "high": "34.6483",
      "low": "29.6985",
      "close": "29.9985",
      "volume": "1825533"
    },
    {
      "date": "2024-12-13",
      "open": "30.1485",
      "high": "30.3735",
      "low": "27.7486",
      "close": "29.2485",
      "volume": "1441481"
    },
    {
      "date": "2024-12-16",
      "open": "29.6985",
      "high": "29.8485",
      "low": "28.4986",
      "close": "29.2485",
      "volume": "1002566"
    },
    {
      "date": "2024-12-17",
      "open": "28.9486",
      "high": "29.4105",
      "low": "27.8986",
      "close": "28.4986",
      "volume": "790534"
    },
    {
      "date": "2024-12-18",
      "open": "28.9486",
      "high": "31.1234",
      "low": "27.4486",
      "close": "27.7486",
      "volume": "1534890"
    },
    {
      "date": "2024-12-19",
      "open": "28.4986",
      "high": "29.5485",
      "low": "27.2986",
      "close": "28.1986",
      "volume": "774883"
    },
    {
      "date": "2024-12-20",
      "open": "27.8986",
      "high": "30.1485",
      "low": "27.4486",
      "close": "29.2485",
      "volume": "1053199"
    },
    {
      "date": "2024-12-23",
      "open": "29.6985",
      "high": "29.994",
      "low": "28.4986",
      "close": "28.9486",
      "volume": "656460"
    },
    {
      "date": "2024-12-24",
      "open": "29.5485",
      "high": "29.9985",
      "low": "28.4986",
      "close": "29.5485",
      "volume": "375453"
    },
    {
      "date": "2024-12-26",
      "open": "29.6985",
      "high": "32.2484",
      "low": "29.5485",
      "close": "31.9484",
      "volume": "1249499"
    },
    {
      "date": "2024-12-27",
      "open": "31.6484",
      "high": "33.3733",
      "low": "30.4485",
      "close": "32.2484",
      "volume": "1343673"
    },
    {
      "date": "2024-12-30",
      "open": "31.7984",
      "high": "33.2983",
      "low": "30.1485",
      "close": "32.5484",
      "volume": "1346613"
    },
    {
      "date": "2024-12-31",
      "open": "33.2983",
      "high": "33.5983",
      "low": "30.8985",
      "close": "31.0484",
      "volume": "902893"
    },
    {
      "date": "2025-01-02",
      "open": "31.3484",
      "high": "33.2983",
      "low": "31.1984",
      "close": "31.7984",
      "volume": "947031"
    },
    {
      "date": "2025-01-03",
      "open": "31.9484",
      "high": "34.4983",
      "low": "31.7984",
      "close": "32.9984",
      "volume": "1279089"
    },
    {
      "date": "2025-01-06",
      "open": "33.8983",
      "high": "35.0982",
      "low": "32.0984",
      "close": "32.8484",
      "volume": "1456641"
    },
    {
      "date": "2025-01-07",
      "open": "32.9984",
      "high": "33.7483",
      "low": "31.4984",
      "close": "32.0984",
      "volume": "1127012"
    },
    {
      "date": "2025-01-08",
      "open": "30.7485",
      "high": "31.4984",
      "low": "29.2485",
      "close": "29.6985",
      "volume": "1282007"
    },
    {
      "date": "2025-01-10",
      "open": "29.0985",
      "high": "29.3985",
      "low": "28.0486",
      "close": "28.3486",
      "volume": "735644"
    },
    {
      "date": "2025-01-13",
      "open": "28.0486",
      "high": "28.7986",
      "low": "26.8487",
      "close": "26.9987",
      "volume": "732934"
    },
    {
      "date": "2025-01-14",
      "open": "27.8986",
      "high": "28.3486",
      "low": "27.1486",
      "close": "27.2986",
      "volume": "447786"
    },
    {
      "date": "2025-01-15",
      "open": "28.4986",
      "high": "28.9486",
      "low": "27.5986",
      "close": "27.8986",
      "volume": "547866"
    },
    {
      "date": "2025-01-16",
      "open": "27.8986",
      "high": "28.1896",
      "low": "27.2986",
      "close": "27.8986",
      "volume": "404856"
    },
    {
      "date": "2025-01-17",
      "open": "28.4986",
      "high": "29.0235",
      "low": "27.8986",
      "close": "28.3486",
      "volume": "448355"
    },
    {
      "date": "2025-01-21",
      "open": "28.4986",
      "high": "29.6985",
      "low": "27.2986",
      "close": "29.5485",
      "volume": "840494"
    },
    {
      "date": "2025-01-22",
      "open": "29.6985",
      "high": "29.6985",
      "low": "28.1986",
      "close": "29.0985",
      "volume": "616321"
    },
    {
      "date": "2025-01-23",
      "open": "28.6486",
      "high": "29.088",
      "low": "27.7486",
      "close": "28.4986",
      "volume": "562837"
    },
    {
      "date": "2025-01-24",
      "open": "28.6486",
      "high": "30.5985",
      "low": "28.6486",
      "close": "29.6985",
      "volume": "640150"
    },
    {
      "date": "2025-01-27",
      "open": "29.2485",
      "high": "29.3985",
      "low": "26.9987",
      "close": "27.2986",
      "volume": "798769"
    },
    {
      "date": "2025-01-28",
      "open": "28.0486",
      "high": "28.7986",
      "low": "27.4486",
      "close": "28.6486",
      "volume": "478804"
    },
    {
      "date": "2025-01-29",
      "open": "21.7489",
      "high": "24.2988",
      "low": "19.349",
      "close": "23.5488",
      "volume": "4297087"
    },
    {
      "date": "2025-01-30",
      "open": "23.3988",
      "high": "23.6988",
      "low": "21.7489",
      "close": "22.1989",
      "volume": "1056249"
    },
    {
      "date": "2025-01-31",
      "open": "22.1989",
      "high": "23.8488",
      "low": "21.7489",
      "close": "22.9489",
      "volume": "993938"
    },
    {
      "date": "2025-02-03",
      "open": "21.4489",
      "high": "22.8739",
      "low": "21.2989",
      "close": "22.4989",
      "volume": "656002"
    },
    {
      "date": "2025-02-04",
      "open": "22.4989",
      "high": "23.6988",
      "low": "22.4989",
      "close": "23.0988",
      "volume": "625777"
    },
    {
      "date": "2025-02-05",
      "open": "23.0988",
      "high": "23.8488",
      "low": "22.6489",
      "close": "23.6988",
      "volume": "611020"
    },
    {
      "date": "2025-02-06",
      "open": "23.6988",
      "high": "24.8238",
      "low": "23.6238",
      "close": "23.9988",
      "volume": "797293"
    },
    {
      "date": "2025-02-07",
      "open": "23.9988",
      "high": "24.1488",
      "low": "22.1989",
      "close": "22.6489",
      "volume": "1273880"
    },
    {
      "date": "2025-02-10",
      "open": "23.0988",
      "high": "25.4987",
      "low": "22.7989",
      "close": "23.3988",
      "volume": "666700"
    },
    {
      "date": "2025-02-11",
      "open": "26.99",
      "high": "26.99",
      "low": "23.30",
      "close": "24.33",
      "volume": "1582903"
    },
    {
      "date": "2025-02-12",
      "open": "23.51",
      "high": "23.60",
      "low": "21.04",
      "close": "21.06",
      "volume": "1627401"
    },
    {
      "date": "2025-02-13",
      "open": "21.64",
      "high": "22.10",
      "low": "20.85",
      "close": "22.10",
      "volume": "914194"
    },
    {
      "date": "2025-02-14",
      "open": "21.95",
      "high": "23.05",
      "low": "21.88",
      "close": "22.66",
      "volume": "859795"
    },
    {
      "date": "2025-02-18",
      "open": "22.66",
      "high": "23.49",
      "low": "22.15",
      "close": "22.29",
      "volume": "817633"
    },
    {
      "date": "2025-02-19",
      "open": "22.37",
      "high": "23.4843",
      "low": "22.1301",
      "close": "23.01",
      "volume": "1037787"
    },
    {
      "date": "2025-02-20",
      "open": "22.87",
      "high": "23.00",
      "low": "21.41",
      "close": "22.26",
      "volume": "1048985"
    },
    {
      "date": "2025-02-21",
      "open": "22.42",
      "high": "22.65",
      "low": "20.48",
      "close": "20.67",
      "volume": "864190"
    },
    {
      "date": "2025-02-24",
      "open": "20.75",
      "high": "21.04",
      "low": "19.90",
      "close": "20.58",
      "volume": "717966"
    },
    {
      "date": "2025-02-25",
      "open": "20.58",
      "high": "20.61",
      "low": "18.88",
      "close": "19.57",
      "volume": "1162990"
    },
    {
      "date": "2025-02-26",
      "open": "20.36",
      "high": "21.90",
      "low": "20.12",
      "close": "21.74",
      "volume": "1026172"
    },
    {
      "date": "2025-02-27",
      "open": "21.815",
      "high": "22.2999",
      "low": "21.35",
      "close": "21.56",
      "volume": "883547"
    },
    {
      "date": "2025-02-28",
      "open": "19.30",
      "high": "21.91",
      "low": "19.089",
      "close": "21.59",
      "volume": "1688348"
    },
    {
      "date": "2025-03-03",
      "open": "21.63",
      "high": "22.73",
      "low": "20.54",
      "close": "20.935",
      "volume": "1143073"
    },
    {
      "date": "2025-03-04",
      "open": "20.41",
      "high": "21.98",
      "low": "19.77",
      "close": "21.58",
      "volume": "927233"
    },
    {
      "date": "2025-03-05",
      "open": "21.54",
      "high": "23.20",
      "low": "21.43",
      "close": "23.09",
      "volume": "709849"
    },
    {
      "date": "2025-03-06",
      "open": "22.72",
      "high": "23.04",
      "low": "22.03",
      "close": "22.42",
      "volume": "518390"
    },
    {
      "date": "2025-03-07",
      "open": "22.30",
      "high": "23.14",
      "low": "21.54",
      "close": "23.09",
      "volume": "641251"
    },
    {
      "date": "2025-03-10",
      "open": "22.49",
      "high": "22.85",
      "low": "21.22",
      "close": "21.73",
      "volume": "656505"
    },
    {
      "date": "2025-03-11",
      "open": "21.50",
      "high": "22.42",
      "low": "21.2005",
      "close": "22.19",
      "volume": "592284"
    },
    {
      "date": "2025-03-12",
      "open": "22.26",
      "high": "22.66",
      "low": "21.54",
      "close": "22.16",
      "volume": "635619"
    },
    {
      "date": "2025-03-13",
      "open": "22.18",
      "high": "22.20",
      "low": "21.00",
      "close": "21.42",
      "volume": "480874"
    },
    {
      "date": "2025-03-14",
      "open": "21.72",
      "high": "21.99",
      "low": "21.25",
      "close": "21.33",
      "volume": "483667"
    },
    {
      "date": "2025-03-17",
      "open": "21.38",
      "high": "21.93",
      "low": "21.31",
      "close": "21.61",
      "volume": "952104"
    },
    {
      "date": "2025-03-18",
      "open": "21.25",
      "high": "21.34",
      "low": "20.50",
      "close": "20.78",
      "volume": "742415"
    },
    {
      "date": "2025-03-19",
      "open": "21.40",
      "high": "21.99",
      "low": "20.9048",
      "close": "21.70",
      "volume": "695176"
    },
    {
      "date": "2025-03-20",
      "open": "21.48",
      "high": "22.23",
      "low": "21.48",
      "close": "21.62",
      "volume": "532997"
    },
    {
      "date": "2025-03-21",
      "open": "21.28",
      "high": "22.5899",
      "low": "21.06",
      "close": "21.97",
      "volume": "1219830"
    },
    {
      "date": "2025-03-24",
      "open": "22.45",
      "high": "23.48",
      "low": "22.33",
      "close": "23.42",
      "volume": "747307"
    },
    {
      "date": "2025-03-25",
      "open": "23.33",
      "high": "23.6282",
      "low": "22.9716",
      "close": "23.19",
      "volume": "437088"
    },
    {
      "date": "2025-03-26",
      "open": "23.13",
      "high": "23.41",
      "low": "22.65",
      "close": "23.05",
      "volume": "439181"
    },
    {
      "date": "2025-03-27",
      "open": "22.91",
      "high": "23.27",
      "low": "22.46",
      "close": "22.52",
      "volume": "419986"
    },
    {
      "date": "2025-03-28",
      "open": "22.32",
      "high": "22.375",
      "low": "20.99",
      "close": "21.28",
      "volume": "590627"
    },
    {
      "date": "2025-03-31",
      "open": "20.71",
      "high": "21.13",
      "low": "20.3441",
      "close": "20.86",
      "volume": "702713"
    },
    {
      "date": "2025-04-01",
      "open": "20.77",
      "high": "21.3557",
      "low": "20.31",
      "close": "20.71",
      "volume": "475027"
    },
    {
      "date": "2025-04-02",
      "open": "20.64",
      "high": "21.138",
      "low": "20.195",
      "close": "20.81",
      "volume": "516068"
    },
    {
      "date": "2025-04-03",
      "open": "19.94",
      "high": "19.94",
      "low": "19.19",
      "close": "19.65",
      "volume": "666368"
    },
    {
      "date": "2025-04-04",
      "open": "18.42",
      "high": "19.40",
      "low": "17.9285",
      "close": "18.64",
      "volume": "1041339"
    },
    {
      "date": "2025-04-07",
      "open": "17.32",
      "high": "20.05",
      "low": "17.30",
      "close": "18.70",
      "volume": "1288895"
    },
    {
      "date": "2025-04-08",
      "open": "19.71",
      "high": "19.91",
      "low": "18.08",
      "close": "18.45",
      "volume": "745193"
    },
    {
      "date": "2025-04-09",
      "open": "18.13",
      "high": "20.55",
      "low": "17.80",
      "close": "20.02",
      "volume": "745065"
    },
    {
      "date": "2025-04-10",
      "open": "19.75",
      "high": "19.96",
      "low": "18.82",
      "close": "19.30",
      "volume": "1044078"
    },
    {
      "date": "2025-04-11",
      "open": "19.36",
      "high": "19.75",
      "low": "18.66",
      "close": "19.56",
      "volume": "906586"
    },
    {
      "date": "2025-04-14",
      "open": "20.15",
      "high": "20.22",
      "low": "19.0109",
      "close": "19.54",
      "volume": "438342"
    },
    {
      "date": "2025-04-15",
      "open": "19.57",
      "high": "20.01",
      "low": "19.44",
      "close": "19.71",
      "volume": "318704"
    },
    {
      "date": "2025-04-16",
      "open": "19.37",
      "high": "19.65",
      "low": "18.95",
      "close": "19.465",
      "volume": "506807"
    },
    {
      "date": "2025-04-17",
      "open": "19.52",
      "high": "19.6689",
      "low": "19.15",
      "close": "19.57",
      "volume": "292348"
    },
    {
      "date": "2025-04-21",
      "open": "19.40",
      "high": "19.48",
      "low": "18.84",
      "close": "19.03",
      "volume": "412097"
    },
    {
      "date": "2025-04-22",
      "open": "19.06",
      "high": "19.57",
      "low": "18.90",
      "close": "18.99",
      "volume": "425838"
    },
    {
      "date": "2025-04-23",
      "open": "19.64",
      "high": "20.10",
      "low": "19.03",
      "close": "19.10",
      "volume": "450513"
    },
    {
      "date": "2025-04-24",
      "open": "19.09",
      "high": "19.60",
      "low": "19.0591",
      "close": "19.55",
      "volume": "325006"
    },
    {
      "date": "2025-04-25",
      "open": "19.32",
      "high": "19.669",
      "low": "19.135",
      "close": "19.61",
      "volume": "304126"
    },
    {
      "date": "2025-04-28",
      "open": "19.59",
      "high": "20.02",
      "low": "19.34",
      "close": "19.70",
      "volume": "334491"
    },
    {
      "date": "2025-04-29",
      "open": "19.63",
      "high": "19.92",
      "low": "19.43",
      "close": "19.67",
      "volume": "293314"
    },
    {
      "date": "2025-04-30",
      "open": "19.25",
      "high": "19.39",
      "low": "18.79",
      "close": "19.22",
      "volume": "394969"
    },
    {
      "date": "2025-05-01",
      "open": "19.48",
      "high": "19.93",
      "low": "19.16",
      "close": "19.68",
      "volume": "483201"
    },
    {
      "date": "2025-05-02",
      "open": "19.88",
      "high": "20.695",
      "low": "19.74",
      "close": "20.40",
      "volume": "461907"
    },
    {
      "date": "2025-05-05",
      "open": "20.12",
      "high": "20.22",
      "low": "19.795",
      "close": "19.89",
      "volume": "338012"
    },
    {
      "date": "2025-05-06",
      "open": "19.55",
      "high": "19.94",
      "low": "19.51",
      "close": "19.85",
      "volume": "246718"
    },
    {
      "date": "2025-05-07",
      "open": "19.87",
      "high": "20.68",
      "low": "19.87",
      "close": "20.11",
      "volume": "379341"
    },
    {
      "date": "2025-05-08",
      "open": "20.66",
      "high": "20.66",
      "low": "19.775",
      "close": "20.19",
      "volume": "514565"
    },
    {
      "date": "2025-05-09",
      "open": "19.145",
      "high": "19.28",
      "low": "17.24",
      "close": "17.585",
      "volume": "1977337"
    },
    {
      "date": "2025-05-12",
      "open": "18.27",
      "high": "19.07",
      "low": "18.01",
      "close": "19.05",
      "volume": "1287781"
    },
    {
      "date": "2025-05-13",
      "open": "19.37",
      "high": "19.55",
      "low": "18.6202",
      "close": "18.92",
      "volume": "833726"
    },
    {
      "date": "2025-05-14",
      "open": "18.85",
      "high": "19.35",
      "low": "18.5304",
      "close": "18.66",
      "volume": "646596"
    },
    {
      "date": "2025-05-15",
      "open": "18.69",
      "high": "18.8396",
      "low": "18.30",
      "close": "18.66",
      "volume": "442733"
    },
    {
      "date": "2025-05-16",
      "open": "18.58",
      "high": "18.8399",
      "low": "18.32",
      "close": "18.35",
      "volume": "659576"
    },
    {
      "date": "2025-05-19",
      "open": "18.10",
      "high": "18.39",
      "low": "17.76",
      "close": "18.38",
      "volume": "667018"
    },
    {
      "date": "2025-05-20",
      "open": "18.32",
      "high": "19.31",
      "low": "18.1773",
      "close": "19.17",
      "volume": "703185"
    },
    {
      "date": "2025-05-21",
      "open": "19.00",
      "high": "19.07",
      "low": "18.14",
      "close": "18.31",
      "volume": "653589"
    },
    {
      "date": "2025-05-22",
      "open": "18.20",
      "high": "18.57",
      "low": "18.0271",
      "close": "18.49",
      "volume": "508636"
    },
    {
      "date": "2025-05-23",
      "open": "18.21",
      "high": "18.47",
      "low": "18.00",
      "close": "18.26",
      "volume": "430481"
    },
    {
      "date": "2025-05-27",
      "open": "18.50",
      "high": "19.325",
      "low": "18.50",
      "close": "19.12",
      "volume": "542762"
    },
    {
      "date": "2025-05-28",
      "open": "19.08",
      "high": "19.25",
      "low": "18.60",
      "close": "18.90",
      "volume": "484906"
    },
    {
      "date": "2025-05-29",
      "open": "19.03",
      "high": "19.10",
      "low": "18.54",
      "close": "18.71",
      "volume": "467974"
    },
    {
      "date": "2025-05-30",
      "open": "18.53",
      "high": "18.615",
      "low": "18.07",
      "close": "18.46",
      "volume": "652480"
    },
    {
      "date": "2025-06-02",
      "open": "18.19",
      "high": "19.07",
      "low": "17.91",
      "close": "18.57",
      "volume": "843552"
    },
    {
      "date": "2025-06-03",
      "open": "18.60",
      "high": "19.07",
      "low": "18.331",
      "close": "18.95",
      "volume": "477142"
    },
    {
      "date": "2025-06-04",
      "open": "19.00",
      "high": "19.78",
      "low": "18.8112",
      "close": "19.62",
      "volume": "556693"
    },
    {
      "date": "2025-06-05",
      "open": "19.58",
      "high": "20.18",
      "low": "19.27",
      "close": "19.73",
      "volume": "606407"
    },
    {
      "date": "2025-06-06",
      "open": "20.05",
      "high": "20.113",
      "low": "19.63",
      "close": "19.90",
      "volume": "403435"
    },
    {
      "date": "2025-06-09",
      "open": "20.16",
      "high": "21.95",
      "low": "20.16",
      "close": "21.19",
      "volume": "950077"
    },
    {
      "date": "2025-06-10",
      "open": "21.24",
      "high": "21.98",
      "low": "21.08",
      "close": "21.80",
      "volume": "858143"
    },
    {
      "date": "2025-06-11",
      "open": "21.93",
      "high": "22.34",
      "low": "21.685",
      "close": "21.93",
      "volume": "634640"
    },
    {
      "date": "2025-06-12",
      "open": "21.90",
      "high": "22.2646",
      "low": "21.61",
      "close": "22.19",
      "volume": "467049"
    },
    {
      "date": "2025-06-13",
      "open": "21.79",
      "high": "22.42",
      "low": "21.59",
      "close": "21.95",
      "volume": "575642"
    },
    {
      "date": "2025-06-16",
      "open": "22.14",
      "high": "23.575",
      "low": "21.95",
      "close": "23.38",
      "volume": "668062"
    },
    {
      "date": "2025-06-17",
      "open": "23.11",
      "high": "23.43",
      "low": "22.73",
      "close": "23.33",
      "volume": "525117"
    },
    {
      "date": "2025-06-18",
      "open": "23.43",
      "high": "24.18",
      "low": "23.22",
      "close": "23.84",
      "volume": "587148"
    },
    {
      "date": "2025-06-20",
      "open": "24.20",
      "high": "24.56",
      "low": "23.45",
      "close": "23.48",
      "volume": "655006"
    },
    {
      "date": "2025-06-23",
      "open": "23.02",
      "high": "23.83",
      "low": "22.8001",
      "close": "23.79",
      "volume": "517922"
    },
    {
      "date": "2025-06-24",
      "open": "24.16",
      "high": "24.33",
      "low": "23.70",
      "close": "23.78",
      "volume": "503870"
    },
    {
      "date": "2025-06-25",
      "open": "23.71",
      "high": "24.0092",
      "low": "23.08",
      "close": "23.21",
      "volume": "493402"
    },
    {
      "date": "2025-06-26",
      "open": "23.47",
      "high": "23.61",
      "low": "22.93",
      "close": "23.41",
      "volume": "451460"
    },
    {
      "date": "2025-06-27",
      "open": "23.55",
      "high": "24.0699",
      "low": "23.265",
      "close": "23.54",
      "volume": "1008592"
    },
    {
      "date": "2025-06-30",
      "open": "23.63",
      "high": "23.72",
      "low": "23.0946",
      "close": "23.55",
      "volume": "508995"
    },
    {
      "date": "2025-07-01",
      "open": "23.32",
      "high": "23.55",
      "low": "22.8557",
      "close": "23.14",
      "volume": "482946"
    },
    {
      "date": "2025-07-02",
      "open": "23.07",
      "high": "23.99",
      "low": "23.05",
      "close": "23.79",
      "volume": "446024"
    },
    {
      "date": "2025-07-03",
      "open": "24.00",
      "high": "24.97",
      "low": "23.85",
      "close": "24.92",
      "volume": "521382"
    },
    {
      "date": "2025-07-07",
      "open": "25.69",
      "high": "26.59",
      "low": "24.735",
      "close": "26.52",
      "volume": "1989759"
    },
    {
      "date": "2025-07-08",
      "open": "26.42",
      "high": "27.38",
      "low": "26.20",
      "close": "26.95",
      "volume": "1118570"
    },
    {
      "date": "2025-07-09",
      "open": "27.29",
      "high": "27.65",
      "low": "26.65",
      "close": "27.03",
      "volume": "809871"
    },
    {
      "date": "2025-07-10",
      "open": "27.01",
      "high": "27.47",
      "low": "26.53",
      "close": "27.31",
      "volume": "560159"
    },
    {
      "date": "2025-07-11",
      "open": "27.21",
      "high": "27.525",
      "low": "27.02",
      "close": "27.15",
      "volume": "479241"
    },
    {
      "date": "2025-07-14",
      "open": "27.12",
      "high": "27.67",
      "low": "27.02",
      "close": "27.63",
      "volume": "447000"
    },
    {
      "date": "2025-07-15",
      "open": "27.84",
      "high": "28.17",
      "low": "27.47",
      "close": "27.63",
      "volume": "655870"
    },
    {
      "date": "2025-07-16",
      "open": "27.82",
      "high": "28.06",
      "low": "26.84",
      "close": "27.46",
      "volume": "491132"
    },
    {
      "date": "2025-07-17",
      "open": "27.70",
      "high": "28.563",
      "low": "27.60",
      "close": "28.28",
      "volume": "627750"
    },
    {
      "date": "2025-07-18",
      "open": "28.40",
      "high": "28.56",
      "low": "27.64",
      "close": "27.97",
      "volume": "428198"
    },
    {
      "date": "2025-07-21",
      "open": "28.10",
      "high": "28.2299",
      "low": "25.83",
      "close": "25.98",
      "volume": "926661"
    },
    {
      "date": "2025-07-22",
      "open": "25.98",
      "high": "26.2461",
      "low": "25.55",
      "close": "25.88",
      "volume": "538783"
    },
    {
      "date": "2025-07-23",
      "open": "25.87",
      "high": "26.42",
      "low": "25.52",
      "close": "26.10",
      "volume": "453402"
    },
    {
      "date": "2025-07-24",
      "open": "26.06",
      "high": "26.13",
      "low": "24.71",
      "close": "24.93",
      "volume": "652726"
    },
    {
      "date": "2025-07-25",
      "open": "25.06",
      "high": "25.255",
      "low": "24.3046",
      "close": "24.57",
      "volume": "505763"
    },
    {
      "date": "2025-07-28",
      "open": "24.56",
      "high": "24.88",
      "low": "24.29",
      "close": "24.80",
      "volume": "412404"
    },
    {
      "date": "2025-07-29",
      "open": "24.80",
      "high": "24.89",
      "low": "23.73",
      "close": "23.84",
      "volume": "541059"
    },
    {
      "date": "2025-07-30",
      "open": "23.95",
      "high": "24.02",
      "low": "23.36",
      "close": "23.62",
      "volume": "357327"
    },
    {
      "date": "2025-07-31",
      "open": "23.42",
      "high": "23.865",
      "low": "23.27",
      "close": "23.49",
      "volume": "450153"
    },
    {
      "date": "2025-08-01",
      "open": "23.05",
      "high": "23.45",
      "low": "22.3517",
      "close": "23.15",
      "volume": "780302"
    },
    {
      "date": "2025-08-04",
      "open": "23.26",
      "high": "24.32",
      "low": "23.25",
      "close": "24.25",
      "volume": "586217"
    },
    {
      "date": "2025-08-05",
      "open": "24.46",
      "high": "25.10",
      "low": "24.39",
      "close": "24.97",
      "volume": "632737"
    },
    {
      "date": "2025-08-06",
      "open": "24.98",
      "high": "26.165",
      "low": "24.80",
      "close": "26.15",
      "volume": "776604"
    },
    {
      "date": "2025-08-07",
      "open": "26.30",
      "high": "26.45",
      "low": "24.69",
      "close": "25.18",
      "volume": "734457"
    },
    {
      "date": "2025-08-08",
      "open": "27.39",
      "high": "30.75",
      "low": "27.30",
      "close": "28.47",
      "volume": "1829730"
    },
    {
      "date": "2025-08-11",
      "open": "28.635",
      "high": "28.82",
      "low": "27.75",
      "close": "28.27",
      "volume": "1014101"
    },
    {
      "date": "2025-08-12",
      "open": "28.56",
      "high": "29.2527",
      "low": "28.09",
      "close": "28.11",
      "volume": "726195"
    },
    {
      "date": "2025-08-13",
      "open": "28.37",
      "high": "28.435",
      "low": "27.03",
      "close": "27.48",
      "volume": "680971"
    },
    {
      "date": "2025-08-14",
      "open": "27.30",
      "high": "27.53",
      "low": "26.295",
      "close": "26.94",
      "volume": "623045"
    },
    {
      "date": "2025-08-15",
      "open": "27.02",
      "high": "27.23",
      "low": "26.53",
      "close": "26.71",
      "volume": "514507"
    },
    {
      "date": "2025-08-18",
      "open": "26.71",
      "high": "27.14",
      "low": "26.33",
      "close": "26.35",
      "volume": "383499"
    },
    {
      "date": "2025-08-19",
      "open": "26.32",
      "high": "26.5589",
      "low": "25.15",
      "close": "25.18",
      "volume": "433936"
    },
    {
      "date": "2025-08-20",
      "open": "25.10",
      "high": "25.235",
      "low": "24.57",
      "close": "24.92",
      "volume": "591722"
    },
    {
      "date": "2025-08-21",
      "open": "24.67",
      "high": "25.85",
      "low": "24.37",
      "close": "25.71",
      "volume": "934933"
    },
    {
      "date": "2025-08-22",
      "open": "25.79",
      "high": "26.91",
      "low": "25.52",
      "close": "26.70",
      "volume": "654310"
    },
    {
      "date": "2025-08-25",
      "open": "26.67",
      "high": "27.11",
      "low": "26.445",
      "close": "26.74",
      "volume": "446461"
    },
    {
      "date": "2025-08-26",
      "open": "26.78",
      "high": "28.9199",
      "low": "26.78",
      "close": "27.98",
      "volume": "1165898"
    },
    {
      "date": "2025-08-27",
      "open": "28.03",
      "high": "28.90",
      "low": "27.91",
      "close": "28.20",
      "volume": "709835"
    },
    {
      "date": "2025-08-28",
      "open": "27.98",
      "high": "29.14",
      "low": "27.635",
      "close": "28.74",
      "volume": "712208"
    },
    {
      "date": "2025-08-29",
      "open": "28.70",
      "high": "30.098",
      "low": "28.1546",
      "close": "29.93",
      "volume": "942106"
    },
    {
      "date": "2025-09-02",
      "open": "29.93",
      "high": "31.00",
      "low": "29.63",
      "close": "30.35",
      "volume": "1382715"
    },
    {
      "date": "2025-09-03",
      "open": "30.71",
      "high": "31.77",
      "low": "30.08",
      "close": "30.25",
      "volume": "866205"
    },
    {
      "date": "2025-09-04",
      "open": "30.46",
      "high": "30.98",
      "low": "29.92",
      "close": "30.69",
      "volume": "693186"
    },
    {
      "date": "2025-09-05",
      "open": "31.04",
      "high": "31.56",
      "low": "30.7772",
      "close": "31.23",
      "volume": "719916"
    },
    {
      "date": "2025-09-08",
      "open": "32.82",
      "high": "38.29",
      "low": "32.56",
      "close": "37.94",
      "volume": "3886059"
    },
    {
      "date": "2025-09-09",
      "open": "40.03",
      "high": "40.56",
      "low": "35.90",
      "close": "36.91",
      "volume": "4073149"
    },
    {
      "date": "2025-09-10",
      "open": "36.91",
      "high": "36.9999",
      "low": "31.04",
      "close": "31.12",
      "volume": "2471937"
    },
    {
      "date": "2025-09-11",
      "open": "31.76",
      "high": "31.9654",
      "low": "29.82",
      "close": "30.29",
      "volume": "1563659"
    },
    {
      "date": "2025-09-12",
      "open": "30.01",
      "high": "30.35",
      "low": "29.36",
      "close": "29.94",
      "volume": "980760"
    },
    {
      "date": "2025-09-15",
      "open": "30.05",
      "high": "31.25",
      "low": "29.64",
      "close": "31.17",
      "volume": "1042115"
    },
    {
      "date": "2025-09-16",
      "open": "31.23",
      "high": "32.13",
      "low": "31.20",
      "close": "32.09",
      "volume": "1095840"
    },
    {
      "date": "2025-09-17",
      "open": "32.13",
      "high": "34.90",
      "low": "32.09",
      "close": "34.28",
      "volume": "1853316"
    },
    {
      "date": "2025-09-18",
      "open": "34.56",
      "high": "35.20",
      "low": "34.098",
      "close": "34.56",
      "volume": "1019655"
    },
    {
      "date": "2025-09-19",
      "open": "34.87",
      "high": "36.0799",
      "low": "34.35",
      "close": "35.10",
      "volume": "1747719"
    },
    {
      "date": "2025-09-22",
      "open": "35.05",
      "high": "36.43",
      "low": "34.4046",
      "close": "36.06",
      "volume": "987544"
    },
    {
      "date": "2025-09-23",
      "open": "36.09",
      "high": "37.75",
      "low": "36.02",
      "close": "36.60",
      "volume": "805217"
    },
    {
      "date": "2025-09-24",
      "open": "36.60",
      "high": "36.915",
      "low": "35.16",
      "close": "35.72",
      "volume": "752122"
    },
    {
      "date": "2025-09-25",
      "open": "35.01",
      "high": "35.40",
      "low": "34.00",
      "close": "34.65",
      "volume": "805380"
    },
    {
      "date": "2025-09-26",
      "open": "34.32",
      "high": "34.89",
      "low": "33.90",
      "close": "34.19",
      "volume": "658164"
    },
    {
      "date": "2025-09-29",
      "open": "34.50",
      "high": "36.59",
      "low": "34.42",
      "close": "35.37",
      "volume": "1201691"
    },
    {
      "date": "2025-09-30",
      "open": "36.00",
      "high": "36.678",
      "low": "35.68",
      "close": "36.39",
      "volume": "1169286"
    },
    {
      "date": "2025-10-01",
      "open": "35.95",
      "high": "39.18",
      "low": "35.39",
      "close": "39.16",
      "volume": "1558968"
    },
    {
      "date": "2025-10-02",
      "open": "39.18",
      "high": "40.599",
      "low": "38.6634",
      "close": "40.27",
      "volume": "1382896"
    },
    {
      "date": "2025-10-03",
      "open": "40.46",
      "high": "42.23",
      "low": "39.80",
      "close": "42.13",
      "volume": "1380072"
    },
    {
      "date": "2025-10-06",
      "open": "42.72",
      "high": "45.53",
      "low": "42.565",
      "close": "44.74",
      "volume": "2264495"
    },
    {
      "date": "2025-10-07",
      "open": "44.50",
      "high": "46.02",
      "low": "42.5852",
      "close": "43.73",
      "volume": "1792491"
    },
    {
      "date": "2025-10-08",
      "open": "44.46",
      "high": "46.50",
      "low": "44.085",
      "close": "45.53",
      "volume": "1396195"
    },
    {
      "date": "2025-10-09",
      "open": "45.25",
      "high": "47.32",
      "low": "45.20",
      "close": "47.06",
      "volume": "1027162"
    },
    {
      "date": "2025-10-10",
      "open": "47.18",
      "high": "47.44",
      "low": "43.00",
      "close": "43.39",
      "volume": "1353140"
    },
    {
      "date": "2025-10-13",
      "open": "45.00",
      "high": "45.8822",
      "low": "44.24",
      "close": "44.30",
      "volume": "831048"
    },
    {
      "date": "2025-10-14",
      "open": "42.97",
      "high": "43.84",
      "low": "41.02",
      "close": "43.31",
      "volume": "1005527"
    },
    {
      "date": "2025-10-15",
      "open": "45.17",
      "high": "46.05",
      "low": "44.01",
      "close": "44.57",
      "volume": "868180"
    },
    {
      "date": "2025-10-16",
      "open": "44.89",
      "high": "45.33",
      "low": "43.63",
      "close": "44.28",
      "volume": "797970"
    },
    {
      "date": "2025-10-17",
      "open": "43.30",
      "high": "45.1599",
      "low": "42.84",
      "close": "43.56",
      "volume": "749757"
    },
    {
      "date": "2025-10-20",
      "open": "44.63",
      "high": "45.9399",
      "low": "44.24",
      "close": "44.49",
      "volume": "695347"
    },
    {
      "date": "2025-10-21",
      "open": "44.28",
      "high": "46.55",
      "low": "43.7405",
      "close": "44.96",
      "volume": "846857"
    },
    {
      "date": "2025-10-22",
      "open": "44.51",
      "high": "44.55",
      "low": "40.50",
      "close": "42.06",
      "volume": "1153346"
    },
    {
      "date": "2025-10-23",
      "open": "42.31",
      "high": "46.75",
      "low": "42.09",
      "close": "44.06",
      "volume": "2203609"
    },
    {
      "date": "2025-10-24",
      "open": "45.03",
      "high": "45.72",
      "low": "44.00",
      "close": "45.27",
      "volume": "818846"
    },
    {
      "date": "2025-10-27",
      "open": "46.37",
      "high": "46.39",
      "low": "41.50",
      "close": "42.63",
      "volume": "1193408"
    },
    {
      "date": "2025-10-28",
      "open": "42.57",
      "high": "43.325",
      "low": "41.46",
      "close": "41.79",
      "volume": "626335"
    },
    {
      "date": "2025-10-29",
      "open": "42.23",
      "high": "42.98",
      "low": "41.06",
      "close": "41.54",
      "volume": "541935"
    },
    {
      "date": "2025-10-30",
      "open": "41.30",
      "high": "54.57",
      "low": "41.26",
      "close": "50.78",
      "volume": "5594367"
    },
    {
      "date": "2025-10-31",
      "open": "49.25",
      "high": "55.78",
      "low": "48.65",
      "close": "54.41",
      "volume": "2941029"
    },
    {
      "date": "2025-11-03",
      "open": "54.35",
      "high": "54.70",
      "low": "50.2101",
      "close": "50.38",
      "volume": "1584215"
    },
    {
      "date": "2025-11-04",
      "open": "49.00",
      "high": "50.005",
      "low": "46.67",
      "close": "46.92",
      "volume": "1200344"
    },
    {
      "date": "2025-11-05",
      "open": "47.15",
      "high": "51.56",
      "low": "46.50",
      "close": "51.13",
      "volume": "1967020"
    },
    {
      "date": "2025-11-06",
      "open": "50.80",
      "high": "50.80",
      "low": "47.70",
      "close": "48.25",
      "volume": "1112365"
    },
    {
      "date": "2025-11-07",
      "open": "48.92",
      "high": "51.24",
      "low": "47.2501",
      "close": "50.48",
      "volume": "1283969"
    },
    {
      "date": "2025-11-10",
      "open": "53.29",
      "high": "60.40",
      "low": "52.875",
      "close": "57.58",
      "volume": "2172472"
    },
    {
      "date": "2025-11-11",
      "open": "57.49",
      "high": "59.94",
      "low": "56.51",
      "close": "59.92",
      "volume": "1152911"
    },
    {
      "date": "2025-11-12",
      "open": "60.51",
      "high": "65.52",
      "low": "60.08",
      "close": "64.38",
      "volume": "2295781"
    },
    {
      "date": "2025-11-13",
      "open": "63.21",
      "high": "65.05",
      "low": "60.66",
      "close": "63.18",
      "volume": "1032492"
    },
    {
      "date": "2025-11-14",
      "open": "60.84",
      "high": "65.105",
      "low": "59.84",
      "close": "62.95",
      "volume": "989687"
    },
    {
      "date": "2025-11-17",
      "open": "62.00",
      "high": "62.44",
      "low": "57.35",
      "close": "59.19",
      "volume": "1195465"
    },
    {
      "date": "2025-11-18",
      "open": "58.38",
      "high": "61.79",
      "low": "57.368",
      "close": "60.44",
      "volume": "956934"
    },
    {
      "date": "2025-11-19",
      "open": "60.63",
      "high": "63.19",
      "low": "58.565",
      "close": "59.47",
      "volume": "706343"
    },
    {
      "date": "2025-11-20",
      "open": "60.96",
      "high": "62.17",
      "low": "56.20",
      "close": "56.655",
      "volume": "938309"
    },
    {
      "date": "2025-11-21",
      "open": "56.43",
      "high": "57.1799",
      "low": "53.87",
      "close": "56.80",
      "volume": "989533"
    },
    {
      "date": "2025-11-24",
      "open": "58.00",
      "high": "60.89",
      "low": "57.28",
      "close": "59.89",
      "volume": "915191"
    },
    {
      "date": "2025-11-25",
      "open": "59.96",
      "high": "61.82",
      "low": "58.69",
      "close": "60.89",
      "volume": "654231"
    },
    {
      "date": "2025-11-26",
      "open": "61.12",
      "high": "62.6794",
      "low": "60.16",
      "close": "61.04",
      "volume": "628666"
    },
    {
      "date": "2025-11-28",
      "open": "61.00",
      "high": "61.05",
      "low": "59.64",
      "close": "60.75",
      "volume": "268696"
    },
    {
      "date": "2025-12-01",
      "open": "59.53",
      "high": "60.35",
      "low": "58.02",
      "close": "60.12",
      "volume": "524016"
    },
    {
      "date": "2025-12-02",
      "open": "60.45",
      "high": "62.3299",
      "low": "59.56",
      "close": "61.17",
      "volume": "653315"
    },
    {
      "date": "2025-12-03",
      "open": "61.74",
      "high": "65.45",
      "low": "59.99",
      "close": "65.16",
      "volume": "1015993"
    },
    {
      "date": "2025-12-04",
      "open": "65.20",
      "high": "68.99",
      "low": "64.50",
      "close": "68.29",
      "volume": "986954"
    },
    {
      "date": "2025-12-05",
      "open": "68.59",
      "high": "70.8299",
      "low": "67.80",
      "close": "68.48",
      "volume": "1019642"
    },
    {
      "date": "2025-12-08",
      "open": "69.00",
      "high": "70.00",
      "low": "66.68",
      "close": "67.80",
      "volume": "738265"
    },
    {
      "date": "2025-12-09",
      "open": "67.50",
      "high": "69.73",
      "low": "66.68",
      "close": "68.24",
      "volume": "526951"
    },
    {
      "date": "2025-12-10",
      "open": "68.38",
      "high": "71.84",
      "low": "67.6892",
      "close": "70.28",
      "volume": "849781"
    },
    {
      "date": "2025-12-11",
      "open": "70.93",
      "high": "74.7837",
      "low": "70.00",
      "close": "73.68",
      "volume": "850439"
    },
    {
      "date": "2025-12-12",
      "open": "73.16",
      "high": "74.88",
      "low": "70.8101",
      "close": "73.01",
      "volume": "746457"
    },
    {
      "date": "2025-12-15",
      "open": "73.88",
      "high": "74.18",
      "low": "68.5008",
      "close": "69.05",
      "volume": "747711"
    },
    {
      "date": "2025-12-16",
      "open": "67.75",
      "high": "68.80",
      "low": "62.81",
      "close": "63.70",
      "volume": "1189326"
    },
    {
      "date": "2025-12-17",
      "open": "64.00",
      "high": "65.00",
      "low": "55.82",
      "close": "56.91",
      "volume": "1446499"
    },
    {
      "date": "2025-12-18",
      "open": "58.34",
      "high": "59.5149",
      "low": "56.50",
      "close": "58.64",
      "volume": "747581"
    },
    {
      "date": "2025-12-19",
      "open": "59.22",
      "high": "62.74",
      "low": "59.00",
      "close": "62.25",
      "volume": "1235276"
    },
    {
      "date": "2025-12-22",
      "open": "63.12",
      "high": "67.60",
      "low": "62.96",
      "close": "66.63",
      "volume": "691124"
    },
    {
      "date": "2025-12-23",
      "open": "65.01",
      "high": "65.7837",
      "low": "61.69",
      "close": "63.75",
      "volume": "652485"
    },
    {
      "date": "2025-12-24",
      "open": "63.87",
      "high": "64.40",
      "low": "62.60",
      "close": "63.25",
      "volume": "299230"
    },
    {
      "date": "2025-12-26",
      "open": "63.40",
      "high": "63.40",
      "low": "61.06",
      "close": "62.89",
      "volume": "379257"
    },
    {
      "date": "2025-12-29",
      "open": "61.88",
      "high": "64.3423",
      "low": "59.74",
      "close": "59.99",
      "volume": "662334"
    },
    {
      "date": "2025-12-30",
      "open": "60.15",
      "high": "62.80",
      "low": "58.64",
      "close": "61.715",
      "volume": "775894"
    },
    {
      "date": "2025-12-31",
      "open": "61.67",
      "high": "62.95",
      "low": "60.78",
      "close": "61.04",
      "volume": "702859"
    },
    {
      "date": "2026-01-02",
      "open": "62.00",
      "high": "64.30",
      "low": "60.23",
      "close": "63.99",
      "volume": "655961"
    },
    {
      "date": "2026-01-05",
      "open": "64.74",
      "high": "66.66",
      "low": "62.60",
      "close": "64.08",
      "volume": "644491"
    },
    {
      "date": "2026-01-06",
      "open": "63.63",
      "high": "67.56",
      "low": "62.11",
      "close": "67.30",
      "volume": "721485"
    },
    {
      "date": "2026-01-07",
      "open": "67.18",
      "high": "67.36",
      "low": "60.5801",
      "close": "60.85",
      "volume": "872342"
    },
    {
      "date": "2026-01-08",
      "open": "61.50",
      "high": "64.8363",
      "low": "59.73",
      "close": "59.76",
      "volume": "839568"
    },
    {
      "date": "2026-01-09",
      "open": "59.94",
      "high": "61.95",
      "low": "59.35",
      "close": "60.00",
      "volume": "695507"
    },
    {
      "date": "2026-01-12",
      "open": "59.65",
      "high": "64.40",
      "low": "58.10",
      "close": "63.80",
      "volume": "681268"
    },
    {
      "date": "2026-01-13",
      "open": "64.28",
      "high": "65.75",
      "low": "62.83",
      "close": "64.30",
      "volume": "536983"
    },
    {
      "date": "2026-01-14",
      "open": "63.98",
      "high": "64.99",
      "low": "61.22",
      "close": "63.53",
      "volume": "698269"
    },
    {
      "date": "2026-01-15",
      "open": "63.76",
      "high": "64.13",
      "low": "61.95",
      "close": "62.79",
      "volume": "550420"
    },
    {
      "date": "2026-01-16",
      "open": "63.10",
      "high": "66.91",
      "low": "59.95",
      "close": "60.16",
      "volume": "1376104"
    },
    {
      "date": "2026-01-20",
      "open": "58.10",
      "high": "61.30",
      "low": "57.18",
      "close": "59.85",
      "volume": "900859"
    },
    {
      "date": "2026-01-21",
      "open": "59.92",
      "high": "61.54",
      "low": "57.7313",
      "close": "60.81",
      "volume": "558300"
    },
    {
      "date": "2026-01-22",
      "open": "61.88",
      "high": "65.735",
      "low": "61.15",
      "close": "65.67",
      "volume": "740620"
    },
    {
      "date": "2026-01-23",
      "open": "65.23",
      "high": "66.80",
      "low": "63.7815",
      "close": "64.97",
      "volume": "453667"
    },
    {
      "date": "2026-01-26",
      "open": "64.35",
      "high": "65.767",
      "low": "60.205",
      "close": "60.40",
      "volume": "675766"
    },
    {
      "date": "2026-01-27",
      "open": "60.50",
      "high": "64.2499",
      "low": "60.30",
      "close": "63.44",
      "volume": "452046"
    },
    {
      "date": "2026-01-28",
      "open": "64.405",
      "high": "68.72",
      "low": "63.30",
      "close": "67.55",
      "volume": "823636"
    },
    {
      "date": "2026-01-29",
      "open": "67.55",
      "high": "67.55",
      "low": "62.33",
      "close": "64.65",
      "volume": "605837"
    },
    {
      "date": "2026-01-30",
      "open": "63.64",
      "high": "68.39",
      "low": "61.43",
      "close": "61.62",
      "volume": "652465"
    },
    {
      "date": "2026-02-02",
      "open": "61.62",
      "high": "62.99",
      "low": "59.78",
      "close": "60.78",
      "volume": "529292"
    },
    {
      "date": "2026-02-03",
      "open": "61.84",
      "high": "63.00",
      "low": "59.50",
      "close": "61.98",
      "volume": "459453"
    },
    {
      "date": "2026-02-04",
      "open": "61.63",
      "high": "61.63",
      "low": "56.68",
      "close": "58.40",
      "volume": "858042"
    },
    {
      "date": "2026-02-05",
      "open": "57.00",
      "high": "57.66",
      "low": "53.73",
      "close": "54.13",
      "volume": "801862"
    },
    {
      "date": "2026-02-06",
      "open": "55.95",
      "high": "57.96",
      "low": "54.01",
      "close": "57.65",
      "volume": "518244"
    },
    {
      "date": "2026-02-09",
      "open": "57.82",
      "high": "59.86",
      "low": "57.00",
      "close": "58.88",
      "volume": "399922"
    },
    {
      "date": "2026-02-10",
      "open": "58.76",
      "high": "60.16",
      "low": "57.20",
      "close": "58.78",
      "volume": "400674"
    },
    {
      "date": "2026-02-11",
      "open": "60.15",
      "high": "60.50",
      "low": "57.13",
      "close": "58.63",
      "volume": "427486"
    },
    {
      "date": "2026-02-12",
      "open": "59.58",
      "high": "59.64",
      "low": "55.55",
      "close": "59.00",
      "volume": "565557"
    },
    {
      "date": "2026-02-13",
      "open": "58.76",
      "high": "61.90",
      "low": "58.31",
      "close": "60.06",
      "volume": "481235"
    },
    {
      "date": "2026-02-17",
      "open": "59.44",
      "high": "60.50",
      "low": "57.76",
      "close": "59.06",
      "volume": "303967"
    },
    {
      "date": "2026-02-18",
      "open": "58.79",
      "high": "60.55",
      "low": "57.50",
      "close": "59.01",
      "volume": "364121"
    },
    {
      "date": "2026-02-19",
      "open": "58.11",
      "high": "59.265",
      "low": "57.59",
      "close": "59.05",
      "volume": "422976"
    },
    {
      "date": "2026-02-20",
      "open": "58.96",
      "high": "61.04",
      "low": "57.75",
      "close": "60.10",
      "volume": "573331"
    },
    {
      "date": "2026-02-23",
      "open": "60.00",
      "high": "61.499",
      "low": "59.30",
      "close": "60.79",
      "volume": "544546"
    },
    {
      "date": "2026-02-24",
      "open": "60.82",
      "high": "63.68",
      "low": "59.98",
      "close": "62.82",
      "volume": "572021"
    },
    {
      "date": "2026-02-25",
      "open": "63.65",
      "high": "65.02",
      "low": "63.16",
      "close": "63.44",
      "volume": "556523"
    },
    {
      "date": "2026-02-26",
      "open": "63.11",
      "high": "64.265",
      "low": "57.73",
      "close": "57.88",
      "volume": "954708"
    },
    {
      "date": "2026-02-27",
      "open": "56.10",
      "high": "64.00",
      "low": "56.00",
      "close": "62.27",
      "volume": "1210089"
    },
    {
      "date": "2026-03-02",
      "open": "59.56",
      "high": "63.24",
      "low": "57.2996",
      "close": "62.00",
      "volume": "750955"
    },
    {
      "date": "2026-03-03",
      "open": "59.99",
      "high": "61.91",
      "low": "58.60",
      "close": "60.43",
      "volume": "482998"
    },
    {
      "date": "2026-03-04",
      "open": "61.41",
      "high": "63.58",
      "low": "60.3207",
      "close": "61.30",
      "volume": "545543"
    },
    {
      "date": "2026-03-05",
      "open": "60.45",
      "high": "60.70",
      "low": "57.135",
      "close": "59.41",
      "volume": "516456"
    },
    {
      "date": "2026-03-06",
      "open": "57.58",
      "high": "60.30",
      "low": "56.37",
      "close": "56.44",
      "volume": "692986"
    },
    {
      "date": "2026-03-09",
      "open": "55.73",
      "high": "57.06",
      "low": "53.67",
      "close": "56.66",
      "volume": "984312"
    },
    {
      "date": "2026-03-10",
      "open": "57.01",
      "high": "59.97",
      "low": "56.01",
      "close": "58.77",
      "volume": "408016"
    },
    {
      "date": "2026-03-11",
      "open": "58.26",
      "high": "59.59",
      "low": "57.02",
      "close": "57.59",
      "volume": "379746"
    },
    {
      "date": "2026-03-12",
      "open": "56.07",
      "high": "58.86",
      "low": "55.3201",
      "close": "57.11",
      "volume": "514131"
    },
    {
      "date": "2026-03-13",
      "open": "57.39",
      "high": "60.195",
      "low": "56.95",
      "close": "58.68",
      "volume": "550331"
    },
    {
      "date": "2026-03-16",
      "open": "60.00",
      "high": "60.50",
      "low": "57.744",
      "close": "58.83",
      "volume": "494559"
    },
    {
      "date": "2026-03-17",
      "open": "59.57",
      "high": "61.66",
      "low": "59.50",
      "close": "60.78",
      "volume": "550728"
    },
    {
      "date": "2026-03-18",
      "open": "60.78",
      "high": "60.78",
      "low": "57.6001",
      "close": "58.68",
      "volume": "605639"
    },
    {
      "date": "2026-03-19",
      "open": "57.50",
      "high": "62.17",
      "low": "57.35",
      "close": "61.53",
      "volume": "492777"
    },
    {
      "date": "2026-03-20",
      "open": "61.49",
      "high": "63.469",
      "low": "56.76",
      "close": "58.73",
      "volume": "1307288"
    },
    {
      "date": "2026-03-23",
      "open": "59.40",
      "high": "60.93",
      "low": "58.57",
      "close": "60.60",
      "volume": "529755"
    },
    {
      "date": "2026-03-24",
      "open": "59.6637",
      "high": "62.62",
      "low": "59.6637",
      "close": "61.09",
      "volume": "511562"
    },
    {
      "date": "2026-03-25",
      "open": "63.00",
      "high": "74.65",
      "low": "63.00",
      "close": "67.38",
      "volume": "2639755"
    },
    {
      "date": "2026-03-26",
      "open": "67.49",
      "high": "67.49",
      "low": "60.05",
      "close": "60.275",
      "volume": "1384473"
    },
    {
      "date": "2026-03-27",
      "open": "59.67",
      "high": "65.1283",
      "low": "59.66",
      "close": "64.16",
      "volume": "1296606"
    },
    {
      "date": "2026-03-30",
      "open": "64.50",
      "high": "67.00",
      "low": "61.57",
      "close": "61.82",
      "volume": "1313243"
    },
    {
      "date": "2026-03-31",
      "open": "63.18",
      "high": "67.855",
      "low": "63.18",
      "close": "66.42",
      "volume": "1049418"
    },
    {
      "date": "2026-04-01",
      "open": "67.90",
      "high": "72.98",
      "low": "67.38",
      "close": "68.53",
      "volume": "1541535"
    },
    {
      "date": "2026-04-02",
      "open": "76.075",
      "high": "78.2999",
      "low": "72.50",
      "close": "77.73",
      "volume": "4852670"
    },
    {
      "date": "2026-04-06",
      "open": "76.56",
      "high": "76.97",
      "low": "71.30",
      "close": "72.66",
      "volume": "1727652"
    },
    {
      "date": "2026-04-07",
      "open": "71.87",
      "high": "73.99",
      "low": "71.50",
      "close": "73.85",
      "volume": "809384"
    },
    {
      "date": "2026-04-08",
      "open": "75.42",
      "high": "77.08",
      "low": "73.55",
      "close": "74.91",
      "volume": "1274861"
    },
    {
      "date": "2026-04-09",
      "open": "74.84",
      "high": "75.90",
      "low": "72.09",
      "close": "73.13",
      "volume": "1007968"
    },
    {
      "date": "2026-04-10",
      "open": "73.37",
      "high": "77.00",
      "low": "72.00",
      "close": "73.16",
      "volume": "1367622"
    },
    {
      "date": "2026-04-13",
      "open": "72.45",
      "high": "74.20",
      "low": "72.36",
      "close": "72.89",
      "volume": "629624"
    },
    {
      "date": "2026-04-14",
      "open": "78.80",
      "high": "81.07",
      "low": "78.45",
      "close": "79.91",
      "volume": "12495630"
    },
    {
      "date": "2026-04-15",
      "open": "79.90",
      "high": "80.93",
      "low": "79.44",
      "close": "80.64",
      "volume": "4109770"
    },
    {
      "date": "2026-04-16",
      "open": "80.06",
      "high": "80.35",
      "low": "79.70",
      "close": "80.03",
      "volume": "2499397"
    },
    {
      "date": "2026-04-17",
      "open": "80.20",
      "high": "80.80",
      "low": "79.76",
      "close": "80.02",
      "volume": "1991314"
    },
    {
      "date": "2026-04-20",
      "open": "79.90",
      "high": "80.37",
      "low": "79.62",
      "close": "80.36",
      "volume": "2133795"
    },
    {
      "date": "2026-04-21",
      "open": "80.53",
      "high": "80.75",
      "low": "79.88",
      "close": "80.35",
      "volume": "1402415"
    },
    {
      "date": "2026-04-22",
      "open": "80.67",
      "high": "81.36",
      "low": "80.0685",
      "close": "81.34",
      "volume": "1658639"
    },
    {
      "date": "2026-04-23",
      "open": "81.37",
      "high": "81.575",
      "low": "80.425",
      "close": "81.29",
      "volume": "1477896"
    },
    {
      "date": "2026-04-24",
      "open": "81.90",
      "high": "82.10",
      "low": "81.1701",
      "close": "81.81",
      "volume": "1352356"
    },
    {
      "date": "2026-04-27",
      "open": "81.90",
      "high": "82.00",
      "low": "81.00",
      "close": "81.90",
      "volume": "1179595"
    },
    {
      "date": "2026-04-28",
      "open": "81.25",
      "high": "81.69",
      "low": "81.06",
      "close": "81.28",
      "volume": "1212972"
    },
    {
      "date": "2026-04-29",
      "open": "81.25",
      "high": "81.915",
      "low": "81.1254",
      "close": "81.63",
      "volume": "979717"
    },
    {
      "date": "2026-04-30",
      "open": "82.34",
      "high": "82.55",
      "low": "81.09",
      "close": "82.30",
      "volume": "1695984"
    },
    {
      "date": "2026-05-01",
      "open": "82.05",
      "high": "82.85",
      "low": "80.81",
      "close": "81.70",
      "volume": "1739838"
    },
    {
      "date": "2026-05-04",
      "open": "81.92",
      "high": "82.64",
      "low": "81.32",
      "close": "81.46",
      "volume": "935541"
    },
    {
      "date": "2026-05-05",
      "open": "82.00",
      "high": "82.37",
      "low": "81.51",
      "close": "81.87",
      "volume": "1170494"
    },
    {
      "date": "2026-05-06",
      "open": "82.00",
      "high": "82.30",
      "low": "81.77",
      "close": "81.97",
      "volume": "1223978"
    },
    {
      "date": "2026-05-07",
      "open": "82.24",
      "high": "82.27",
      "low": "81.17",
      "close": "81.48",
      "volume": "1663823"
    },
    {
      "date": "2026-05-08",
      "open": "81.48",
      "high": "82.15",
      "low": "81.41",
      "close": "82.09",
      "volume": "930466"
    },
    {
      "date": "2026-05-11",
      "open": "81.96",
      "high": "82.42",
      "low": "81.55",
      "close": "82.25",
      "volume": "1201221"
    },
    {
      "date": "2026-05-12",
      "open": "81.81",
      "high": "83.00",
      "low": "81.525",
      "close": "82.67",
      "volume": "1144051"
    },
    {
      "date": "2026-05-13",
      "open": "82.75",
      "high": "82.89",
      "low": "82.11",
      "close": "82.33",
      "volume": "1164197"
    },
    {
      "date": "2026-05-14",
      "open": "82.36",
      "high": "82.76",
      "low": "81.95",
      "close": "82.08",
      "volume": "1105436"
    },
    {
      "date": "2026-05-15",
      "open": "81.87",
      "high": "82.20",
      "low": "81.56",
      "close": "81.98",
      "volume": "1116164"
    },
    {
      "date": "2026-05-18",
      "open": "81.85",
      "high": "82.40",
      "low": "81.245",
      "close": "81.71",
      "volume": "1857233"
    },
    {
      "date": "2026-05-19",
      "open": "81.55",
      "high": "82.08",
      "low": "80.78",
      "close": "81.78",
      "volume": "1625716"
    },
    {
      "date": "2026-05-20",
      "open": "81.80",
      "high": "82.57",
      "low": "81.78",
      "close": "82.45",
      "volume": "933973"
    },
    {
      "date": "2026-05-21",
      "open": "82.19",
      "high": "83.09",
      "low": "82.11",
      "close": "82.71",
      "volume": "863052"
    },
    {
      "date": "2026-05-22",
      "open": "82.99",
      "high": "83.15",
      "low": "82.615",
      "close": "83.00",
      "volume": "751458"
    },
    {
      "date": "2026-05-26",
      "open": "83.32",
      "high": "84.22",
      "low": "83.32",
      "close": "83.59",
      "volume": "1496206"
    },
    {
      "date": "2026-05-27",
      "open": "83.94",
      "high": "84.67",
      "low": "83.66",
      "close": "84.30",
      "volume": "1606420"
    },
    {
      "date": "2026-05-28",
      "open": "84.30",
      "high": "84.695",
      "low": "83.845",
      "close": "84.43",
      "volume": "1011337"
    },
    {
      "date": "2026-05-29",
      "open": "83.81",
      "high": "84.42",
      "low": "83.13",
      "close": "84.21",
      "volume": "1371854"
    },
    {
      "date": "2026-06-01",
      "open": "83.60",
      "high": "84.00",
      "low": "82.48",
      "close": "82.49",
      "volume": "1043275"
    },
    {
      "date": "2026-06-02",
      "open": "82.52",
      "high": "82.965",
      "low": "81.96",
      "close": "82.64",
      "volume": "1332744"
    },
    {
      "date": "2026-06-03",
      "open": "82.45",
      "high": "82.71",
      "low": "81.50",
      "close": "81.60",
      "volume": "1638102"
    },
    {
      "date": "2026-06-04",
      "open": "81.83",
      "high": "82.99",
      "low": "81.68",
      "close": "82.65",
      "volume": "1106347"
    },
    {
      "date": "2026-06-05",
      "open": "82.54",
      "high": "82.70",
      "low": "80.95",
      "close": "81.49",
      "volume": "1646508"
    },
    {
      "date": "2026-06-08",
      "open": "81.82",
      "high": "81.99",
      "low": "80.86",
      "close": "81.19",
      "volume": "1015188"
    },
    {
      "date": "2026-06-09",
      "open": "81.94",
      "high": "82.00",
      "low": "79.85",
      "close": "81.01",
      "volume": "1656934"
    },
    {
      "date": "2026-06-10",
      "open": "80.55",
      "high": "81.32",
      "low": "80.19",
      "close": "80.31",
      "volume": "1289218"
    },
    {
      "date": "2026-06-11",
      "open": "80.625",
      "high": "81.41",
      "low": "80.39",
      "close": "81.11",
      "volume": "1509064"
    },
    {
      "date": "2026-06-12",
      "open": "81.90",
      "high": "81.90",
      "low": "80.25",
      "close": "81.16",
      "volume": "1119753"
    },
    {
      "date": "2026-06-15",
      "open": "81.89",
      "high": "82.42",
      "low": "80.81",
      "close": "81.77",
      "volume": "1347126"
    },
    {
      "date": "2026-06-16",
      "open": "81.54",
      "high": "81.78",
      "low": "79.50",
      "close": "79.75",
      "volume": "3881618"
    },
    {
      "date": "2026-06-17",
      "open": "80.00",
      "high": "80.27",
      "low": "79.56",
      "close": "80.01",
      "volume": "1718448"
    },
    {
      "date": "2026-06-18",
      "open": "80.44",
      "high": "80.87",
      "low": "79.60",
      "close": "80.41",
      "volume": "1358852"
    },
    {
      "date": "2026-06-22",
      "open": "80.21",
      "high": "80.34",
      "low": "79.65",
      "close": "79.81",
      "volume": "1334762"
    },
    {
      "date": "2026-06-23",
      "open": "79.265",
      "high": "80.33",
      "low": "79.00",
      "close": "79.91",
      "volume": "940562"
    },
    {
      "date": "2026-06-24",
      "open": "79.90",
      "high": "80.45",
      "low": "79.70",
      "close": "80.14",
      "volume": "1071364"
    },
    {
      "date": "2026-06-25",
      "open": "80.03",
      "high": "80.125",
      "low": "78.835",
      "close": "79.95",
      "volume": "1743134"
    },
    {
      "date": "2026-06-26",
      "open": "79.95",
      "high": "80.39",
      "low": "79.54",
      "close": "80.25",
      "volume": "6788341"
    },
    {
      "date": "2026-06-29",
      "open": "80.58",
      "high": "81.20",
      "low": "80.20",
      "close": "81.13",
      "volume": "1070906"
    },
    {
      "date": "2026-06-30",
      "open": "81.00",
      "high": "81.48",
      "low": "80.57",
      "close": "81.29",
      "volume": "831240"
    },
    {
      "date": "2026-07-01",
      "open": "81.40",
      "high": "81.78",
      "low": "80.82",
      "close": "80.96",
      "volume": "1065286"
    },
    {
      "date": "2026-07-02",
      "open": "81.12",
      "high": "81.34",
      "low": "79.74",
      "close": "80.39",
      "volume": "1219587"
    },
    {
      "date": "2026-07-06",
      "open": "80.50",
      "high": "80.50",
      "low": "79.96",
      "close": "80.20",
      "volume": "702128"
    },
    {
      "date": "2026-07-07",
      "open": "80.41",
      "high": "80.50",
      "low": "79.56",
      "close": "80.11",
      "volume": "976916"
    },
    {
      "date": "2026-07-08",
      "open": "79.82",
      "high": "79.96",
      "low": "79.25",
      "close": "79.845",
      "volume": "1039296"
    },
    {
      "date": "2026-07-09",
      "open": "80.21",
      "high": "80.31",
      "low": "79.72",
      "close": "80.02",
      "volume": "472175"
    },
    {
      "date": "2026-07-10",
      "open": "80.17",
      "high": "80.69",
      "low": "79.81",
      "close": "80.09",
      "volume": "547528"
    },
    {
      "date": "2026-07-13",
      "open": "79.79",
      "high": "80.46",
      "low": "79.74",
      "close": "79.83",
      "volume": "818685"
    },
    {
      "date": "2026-07-14",
      "open": "80.25",
      "high": "80.25",
      "low": "79.74",
      "close": "80.15",
      "volume": "734978"
    },
    {
      "date": "2026-07-15",
      "open": "80.15",
      "high": "80.7499",
      "low": "80.10",
      "close": "80.53",
      "volume": "879642"
    },
    {
      "date": "2026-07-16",
      "open": "80.30",
      "high": "80.72",
      "low": "79.43",
      "close": "79.53",
      "volume": "1372582"
    },
    {
      "date": "2026-07-17",
      "open": "79.24",
      "high": "80.09",
      "low": "79.05",
      "close": "79.18",
      "volume": "1420510"
    },
    {
      "date": "2026-07-20",
      "open": "79.58",
      "high": "79.84",
      "low": "79.07",
      "close": "79.33",
      "volume": "1032328"
    },
    {
      "date": "2026-07-21",
      "open": "79.69",
      "high": "80.44",
      "low": "79.42",
      "close": "79.87",
      "volume": "878938"
    },
    {
      "date": "2026-07-22",
      "open": "79.75",
      "high": "79.99",
      "low": "79.545",
      "close": "79.94",
      "volume": "542542"
    },
    {
      "date": "2026-07-23",
      "open": "79.20",
      "high": "79.87",
      "low": "78.97",
      "close": "79.19",
      "volume": "1233008"
    },
    {
      "date": "2026-07-24",
      "open": "79.44",
      "high": "79.44",
      "low": "78.65",
      "close": "78.93",
      "volume": "1180931"
    },
    {
      "date": "2026-07-27",
      "open": "79.25",
      "high": "79.34",
      "low": "78.795",
      "close": "79.03",
      "volume": "840746"
    },
    {
      "date": "2026-07-28",
      "open": "79.03",
      "high": "79.26",
      "low": "78.36",
      "close": "79.04",
      "volume": "1064225"
    },
    {
      "date": "2026-07-29",
      "open": "79.20",
      "high": "79.65",
      "low": "78.5325",
      "close": "78.57",
      "volume": "1051666"
    },
    {
      "date": "2026-07-30",
      "open": "79.59",
      "high": "80.21",
      "low": "79.25",
      "close": "80.09",
      "volume": "1511605"
    },
    {
      "date": "2026-07-31",
      "open": "81.23",
      "high": "83.54",
      "low": "81.00",
      "close": "83.38",
      "volume": "2283437"
    },
    {
      "date": "2026-08-03",
      "open": "83.12",
      "high": "84.85",
      "low": "83.12",
      "close": "84.18",
      "volume": "1854707"
    },
    {
      "date": "2026-08-04",
      "open": "83.43",
      "high": "84.00",
      "low": "83.34",
      "close": "83.69",
      "volume": "871824"
    },
    {
      "date": "2026-08-05",
      "open": "83.47",
      "high": "83.76",
      "low": "83.07",
      "close": "83.45",
      "volume": "913353"
    }
  ]
}