{
  "source": "https://api.nasdaq.com/api/quote/GH/historical",
  "symbol": "GH",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "117.58",
      "high": "117.99",
      "low": "111.74",
      "close": "114.06",
      "volume": "1652767"
    },
    {
      "date": "2021-08-09",
      "open": "113.735",
      "high": "116.3699",
      "low": "112.01",
      "close": "114.40",
      "volume": "668017"
    },
    {
      "date": "2021-08-10",
      "open": "114.31",
      "high": "114.94",
      "low": "104.67",
      "close": "105.03",
      "volume": "1229010"
    },
    {
      "date": "2021-08-11",
      "open": "105.03",
      "high": "105.128",
      "low": "99.85",
      "close": "103.93",
      "volume": "1662403"
    },
    {
      "date": "2021-08-12",
      "open": "102.87",
      "high": "106.48",
      "low": "101.21",
      "close": "105.90",
      "volume": "579835"
    },
    {
      "date": "2021-08-13",
      "open": "105.58",
      "high": "106.75",
      "low": "100.875",
      "close": "101.28",
      "volume": "495046"
    },
    {
      "date": "2021-08-16",
      "open": "100.70",
      "high": "101.095",
      "low": "98.5333",
      "close": "98.94",
      "volume": "536148"
    },
    {
      "date": "2021-08-17",
      "open": "97.74",
      "high": "100.30",
      "low": "96.66",
      "close": "100.06",
      "volume": "639897"
    },
    {
      "date": "2021-08-18",
      "open": "101.00",
      "high": "102.00",
      "low": "98.65",
      "close": "98.91",
      "volume": "378322"
    },
    {
      "date": "2021-08-19",
      "open": "98.27",
      "high": "99.23",
      "low": "96.74",
      "close": "98.77",
      "volume": "619523"
    },
    {
      "date": "2021-08-20",
      "open": "98.87",
      "high": "103.09",
      "low": "98.43",
      "close": "102.27",
      "volume": "779920"
    },
    {
      "date": "2021-08-23",
      "open": "103.49",
      "high": "108.78",
      "low": "103.13",
      "close": "108.54",
      "volume": "899865"
    },
    {
      "date": "2021-08-24",
      "open": "108.87",
      "high": "114.49",
      "low": "108.59",
      "close": "113.67",
      "volume": "1087523"
    },
    {
      "date": "2021-08-25",
      "open": "112.98",
      "high": "118.17",
      "low": "112.55",
      "close": "117.70",
      "volume": "907621"
    },
    {
      "date": "2021-08-26",
      "open": "117.53",
      "high": "119.00",
      "low": "115.90",
      "close": "117.83",
      "volume": "797487"
    },
    {
      "date": "2021-08-27",
      "open": "118.34",
      "high": "121.59",
      "low": "117.41",
      "close": "120.35",
      "volume": "629337"
    },
    {
      "date": "2021-08-30",
      "open": "122.22",
      "high": "126.50",
      "low": "120.235",
      "close": "126.20",
      "volume": "1395490"
    },
    {
      "date": "2021-08-31",
      "open": "126.27",
      "high": "127.43",
      "low": "124.26",
      "close": "127.27",
      "volume": "1022203"
    },
    {
      "date": "2021-09-01",
      "open": "128.14",
      "high": "132.01",
      "low": "126.77",
      "close": "131.51",
      "volume": "931478"
    },
    {
      "date": "2021-09-02",
      "open": "131.80",
      "high": "133.82",
      "low": "130.95",
      "close": "131.31",
      "volume": "822657"
    },
    {
      "date": "2021-09-03",
      "open": "131.32",
      "high": "132.59",
      "low": "130.41",
      "close": "131.72",
      "volume": "659453"
    },
    {
      "date": "2021-09-07",
      "open": "130.77",
      "high": "133.20",
      "low": "130.21",
      "close": "132.17",
      "volume": "449705"
    },
    {
      "date": "2021-09-08",
      "open": "131.66",
      "high": "131.69",
      "low": "126.84",
      "close": "130.00",
      "volume": "1053059"
    },
    {
      "date": "2021-09-09",
      "open": "130.80",
      "high": "133.53",
      "low": "129.30",
      "close": "130.85",
      "volume": "660639"
    },
    {
      "date": "2021-09-10",
      "open": "131.12",
      "high": "131.15",
      "low": "127.295",
      "close": "129.09",
      "volume": "390373"
    },
    {
      "date": "2021-09-13",
      "open": "130.29",
      "high": "130.29",
      "low": "122.33",
      "close": "126.47",
      "volume": "717047"
    },
    {
      "date": "2021-09-14",
      "open": "127.20",
      "high": "129.13",
      "low": "125.96",
      "close": "127.01",
      "volume": "466168"
    },
    {
      "date": "2021-09-15",
      "open": "126.24",
      "high": "127.37",
      "low": "123.635",
      "close": "127.00",
      "volume": "519981"
    },
    {
      "date": "2021-09-16",
      "open": "127.09",
      "high": "128.22",
      "low": "125.08",
      "close": "126.98",
      "volume": "487552"
    },
    {
      "date": "2021-09-17",
      "open": "127.80",
      "high": "132.87",
      "low": "127.5201",
      "close": "132.05",
      "volume": "1445884"
    },
    {
      "date": "2021-09-20",
      "open": "129.2975",
      "high": "130.8796",
      "low": "126.795",
      "close": "129.16",
      "volume": "624150"
    },
    {
      "date": "2021-09-21",
      "open": "129.63",
      "high": "132.46",
      "low": "129.485",
      "close": "130.27",
      "volume": "438837"
    },
    {
      "date": "2021-09-22",
      "open": "130.27",
      "high": "132.83",
      "low": "128.835",
      "close": "131.27",
      "volume": "555055"
    },
    {
      "date": "2021-09-23",
      "open": "131.95",
      "high": "132.00",
      "low": "128.13",
      "close": "129.32",
      "volume": "524268"
    },
    {
      "date": "2021-09-24",
      "open": "128.50",
      "high": "129.31",
      "low": "126.40",
      "close": "128.40",
      "volume": "409022"
    },
    {
      "date": "2021-09-27",
      "open": "128.29",
      "high": "128.29",
      "low": "122.56",
      "close": "125.72",
      "volume": "1009887"
    },
    {
      "date": "2021-09-28",
      "open": "123.70",
      "high": "123.77",
      "low": "118.055",
      "close": "122.49",
      "volume": "1172077"
    },
    {
      "date": "2021-09-29",
      "open": "123.28",
      "high": "124.00",
      "low": "120.68",
      "close": "121.10",
      "volume": "729227"
    },
    {
      "date": "2021-09-30",
      "open": "121.84",
      "high": "126.36",
      "low": "121.48",
      "close": "125.01",
      "volume": "572257"
    },
    {
      "date": "2021-10-01",
      "open": "117.89",
      "high": "118.00",
      "low": "102.0101",
      "close": "107.51",
      "volume": "5369200"
    },
    {
      "date": "2021-10-04",
      "open": "115.115",
      "high": "117.41",
      "low": "105.56",
      "close": "105.97",
      "volume": "2245731"
    },
    {
      "date": "2021-10-05",
      "open": "105.59",
      "high": "109.28",
      "low": "102.57",
      "close": "105.40",
      "volume": "1100424"
    },
    {
      "date": "2021-10-06",
      "open": "104.09",
      "high": "107.77",
      "low": "104.09",
      "close": "106.34",
      "volume": "847738"
    },
    {
      "date": "2021-10-07",
      "open": "106.75",
      "high": "112.20",
      "low": "106.47",
      "close": "111.59",
      "volume": "1006423"
    },
    {
      "date": "2021-10-08",
      "open": "112.34",
      "high": "112.52",
      "low": "103.90",
      "close": "104.33",
      "volume": "1223378"
    },
    {
      "date": "2021-10-11",
      "open": "103.73",
      "high": "105.80",
      "low": "102.54",
      "close": "103.60",
      "volume": "777166"
    },
    {
      "date": "2021-10-12",
      "open": "104.09",
      "high": "105.225",
      "low": "103.10",
      "close": "103.57",
      "volume": "829173"
    },
    {
      "date": "2021-10-13",
      "open": "103.88",
      "high": "105.12",
      "low": "101.78",
      "close": "102.01",
      "volume": "1020955"
    },
    {
      "date": "2021-10-14",
      "open": "102.45",
      "high": "106.175",
      "low": "102.31",
      "close": "104.24",
      "volume": "1290962"
    },
    {
      "date": "2021-10-15",
      "open": "104.90",
      "high": "105.2039",
      "low": "101.00",
      "close": "101.60",
      "volume": "822262"
    },
    {
      "date": "2021-10-18",
      "open": "100.58",
      "high": "101.60",
      "low": "98.38",
      "close": "99.44",
      "volume": "1071264"
    },
    {
      "date": "2021-10-19",
      "open": "100.09",
      "high": "106.91",
      "low": "99.44",
      "close": "105.06",
      "volume": "1661877"
    },
    {
      "date": "2021-10-20",
      "open": "106.06",
      "high": "107.20",
      "low": "104.64",
      "close": "106.44",
      "volume": "537275"
    },
    {
      "date": "2021-10-21",
      "open": "105.72",
      "high": "110.025",
      "low": "105.72",
      "close": "109.52",
      "volume": "575308"
    },
    {
      "date": "2021-10-22",
      "open": "109.47",
      "high": "109.48",
      "low": "107.71",
      "close": "109.35",
      "volume": "364126"
    },
    {
      "date": "2021-10-25",
      "open": "109.74",
      "high": "114.82",
      "low": "109.425",
      "close": "114.54",
      "volume": "1014893"
    },
    {
      "date": "2021-10-26",
      "open": "115.00",
      "high": "115.235",
      "low": "112.05",
      "close": "114.48",
      "volume": "835517"
    },
    {
      "date": "2021-10-27",
      "open": "114.68",
      "high": "115.27",
      "low": "111.58",
      "close": "112.28",
      "volume": "807241"
    },
    {
      "date": "2021-10-28",
      "open": "111.89",
      "high": "118.25",
      "low": "111.08",
      "close": "118.19",
      "volume": "677066"
    },
    {
      "date": "2021-10-29",
      "open": "116.71",
      "high": "117.74",
      "low": "114.26",
      "close": "116.79",
      "volume": "490394"
    },
    {
      "date": "2021-11-01",
      "open": "117.68",
      "high": "121.26",
      "low": "117.38",
      "close": "120.43",
      "volume": "717231"
    },
    {
      "date": "2021-11-02",
      "open": "120.00",
      "high": "120.36",
      "low": "117.20",
      "close": "117.61",
      "volume": "629747"
    },
    {
      "date": "2021-11-03",
      "open": "117.26",
      "high": "117.26",
      "low": "113.105",
      "close": "114.50",
      "volume": "796119"
    },
    {
      "date": "2021-11-04",
      "open": "115.18",
      "high": "116.73",
      "low": "113.8672",
      "close": "114.80",
      "volume": "871144"
    },
    {
      "date": "2021-11-05",
      "open": "113.50",
      "high": "119.68",
      "low": "109.01",
      "close": "110.19",
      "volume": "1404843"
    },
    {
      "date": "2021-11-08",
      "open": "111.09",
      "high": "111.79",
      "low": "107.01",
      "close": "110.43",
      "volume": "1350112"
    },
    {
      "date": "2021-11-09",
      "open": "111.00",
      "high": "111.65",
      "low": "106.622",
      "close": "107.81",
      "volume": "621932"
    },
    {
      "date": "2021-11-10",
      "open": "106.38",
      "high": "107.99",
      "low": "103.53",
      "close": "103.77",
      "volume": "599440"
    },
    {
      "date": "2021-11-11",
      "open": "103.96",
      "high": "105.33",
      "low": "101.83",
      "close": "105.28",
      "volume": "660744"
    },
    {
      "date": "2021-11-12",
      "open": "105.31",
      "high": "107.60",
      "low": "103.46",
      "close": "103.80",
      "volume": "837087"
    },
    {
      "date": "2021-11-15",
      "open": "103.95",
      "high": "104.9899",
      "low": "101.54",
      "close": "103.65",
      "volume": "529689"
    },
    {
      "date": "2021-11-16",
      "open": "103.86",
      "high": "105.49",
      "low": "102.00",
      "close": "105.23",
      "volume": "1615150"
    },
    {
      "date": "2021-11-17",
      "open": "105.16",
      "high": "106.58",
      "low": "104.29",
      "close": "105.33",
      "volume": "775344"
    },
    {
      "date": "2021-11-18",
      "open": "105.33",
      "high": "105.8733",
      "low": "98.30",
      "close": "99.93",
      "volume": "3048276"
    },
    {
      "date": "2021-11-19",
      "open": "100.00",
      "high": "102.47",
      "low": "96.96",
      "close": "97.58",
      "volume": "1640113"
    },
    {
      "date": "2021-11-22",
      "open": "98.06",
      "high": "98.55",
      "low": "95.30",
      "close": "98.00",
      "volume": "1228383"
    },
    {
      "date": "2021-11-23",
      "open": "98.00",
      "high": "98.19",
      "low": "91.19",
      "close": "92.89",
      "volume": "1568998"
    },
    {
      "date": "2021-11-24",
      "open": "96.26",
      "high": "107.36",
      "low": "96.26",
      "close": "107.25",
      "volume": "2376806"
    },
    {
      "date": "2021-11-26",
      "open": "107.92",
      "high": "111.48",
      "low": "106.01",
      "close": "106.92",
      "volume": "766844"
    },
    {
      "date": "2021-11-29",
      "open": "108.03",
      "high": "108.50",
      "low": "102.80",
      "close": "103.90",
      "volume": "898610"
    },
    {
      "date": "2021-11-30",
      "open": "102.91",
      "high": "107.095",
      "low": "102.55",
      "close": "105.12",
      "volume": "1124891"
    },
    {
      "date": "2021-12-01",
      "open": "105.76",
      "high": "107.0299",
      "low": "97.51",
      "close": "97.66",
      "volume": "1557197"
    },
    {
      "date": "2021-12-02",
      "open": "96.98",
      "high": "100.52",
      "low": "94.67",
      "close": "95.98",
      "volume": "1185517"
    },
    {
      "date": "2021-12-03",
      "open": "95.85",
      "high": "97.13",
      "low": "87.00",
      "close": "90.70",
      "volume": "1255178"
    },
    {
      "date": "2021-12-06",
      "open": "90.09",
      "high": "90.28",
      "low": "85.41",
      "close": "88.71",
      "volume": "1573968"
    },
    {
      "date": "2021-12-07",
      "open": "91.69",
      "high": "96.70",
      "low": "91.65",
      "close": "95.39",
      "volume": "815143"
    },
    {
      "date": "2021-12-08",
      "open": "95.285",
      "high": "98.75",
      "low": "92.20",
      "close": "97.34",
      "volume": "606244"
    },
    {
      "date": "2021-12-09",
      "open": "97.00",
      "high": "97.17",
      "low": "93.34",
      "close": "94.26",
      "volume": "898759"
    },
    {
      "date": "2021-12-10",
      "open": "95.59",
      "high": "97.65",
      "low": "93.57",
      "close": "93.82",
      "volume": "1382604"
    },
    {
      "date": "2021-12-13",
      "open": "93.50",
      "high": "97.62",
      "low": "90.07",
      "close": "94.16",
      "volume": "634043"
    },
    {
      "date": "2021-12-14",
      "open": "90.568",
      "high": "94.35",
      "low": "89.02",
      "close": "91.45",
      "volume": "733436"
    },
    {
      "date": "2021-12-15",
      "open": "92.00",
      "high": "96.87",
      "low": "90.18",
      "close": "96.54",
      "volume": "1425749"
    },
    {
      "date": "2021-12-16",
      "open": "96.73",
      "high": "98.93",
      "low": "95.11",
      "close": "97.75",
      "volume": "1545036"
    },
    {
      "date": "2021-12-17",
      "open": "97.58",
      "high": "103.92",
      "low": "94.825",
      "close": "103.10",
      "volume": "2207412"
    },
    {
      "date": "2021-12-20",
      "open": "101.25",
      "high": "103.155",
      "low": "98.87",
      "close": "99.67",
      "volume": "1263271"
    },
    {
      "date": "2021-12-21",
      "open": "99.86",
      "high": "102.00",
      "low": "97.80",
      "close": "101.03",
      "volume": "1240928"
    },
    {
      "date": "2021-12-22",
      "open": "100.63",
      "high": "102.68",
      "low": "98.53",
      "close": "99.49",
      "volume": "870615"
    },
    {
      "date": "2021-12-23",
      "open": "100.32",
      "high": "100.52",
      "low": "95.61",
      "close": "97.48",
      "volume": "579237"
    },
    {
      "date": "2021-12-27",
      "open": "98.00",
      "high": "98.49",
      "low": "95.41",
      "close": "95.66",
      "volume": "689984"
    },
    {
      "date": "2021-12-28",
      "open": "95.44",
      "high": "99.08",
      "low": "94.97",
      "close": "96.01",
      "volume": "800342"
    },
    {
      "date": "2021-12-29",
      "open": "97.05",
      "high": "97.96",
      "low": "95.5526",
      "close": "96.26",
      "volume": "472417"
    },
    {
      "date": "2021-12-30",
      "open": "96.09",
      "high": "101.77",
      "low": "96.09",
      "close": "100.23",
      "volume": "687766"
    },
    {
      "date": "2021-12-31",
      "open": "100.55",
      "high": "102.04",
      "low": "99.8025",
      "close": "100.02",
      "volume": "465694"
    },
    {
      "date": "2022-01-03",
      "open": "99.71",
      "high": "101.72",
      "low": "98.13",
      "close": "100.49",
      "volume": "843607"
    },
    {
      "date": "2022-01-04",
      "open": "101.13",
      "high": "102.85",
      "low": "93.55",
      "close": "97.98",
      "volume": "1305015"
    },
    {
      "date": "2022-01-05",
      "open": "97.09",
      "high": "100.00",
      "low": "88.63",
      "close": "88.91",
      "volume": "1245736"
    },
    {
      "date": "2022-01-06",
      "open": "88.27",
      "high": "92.20",
      "low": "84.50",
      "close": "90.24",
      "volume": "992295"
    },
    {
      "date": "2022-01-07",
      "open": "90.60",
      "high": "93.10",
      "low": "87.42",
      "close": "87.83",
      "volume": "851773"
    },
    {
      "date": "2022-01-10",
      "open": "86.08",
      "high": "92.93",
      "low": "85.31",
      "close": "92.41",
      "volume": "2510433"
    },
    {
      "date": "2022-01-11",
      "open": "92.37",
      "high": "94.55",
      "low": "88.49",
      "close": "90.94",
      "volume": "1243295"
    },
    {
      "date": "2022-01-12",
      "open": "91.20",
      "high": "92.895",
      "low": "85.17",
      "close": "85.85",
      "volume": "1135162"
    },
    {
      "date": "2022-01-13",
      "open": "85.18",
      "high": "85.89",
      "low": "78.48",
      "close": "78.80",
      "volume": "1964785"
    },
    {
      "date": "2022-01-14",
      "open": "78.38",
      "high": "79.24",
      "low": "74.48",
      "close": "77.58",
      "volume": "2014976"
    },
    {
      "date": "2022-01-18",
      "open": "75.94",
      "high": "76.21",
      "low": "71.90",
      "close": "72.55",
      "volume": "1301692"
    },
    {
      "date": "2022-01-19",
      "open": "72.73",
      "high": "74.96",
      "low": "71.11",
      "close": "72.00",
      "volume": "1315249"
    },
    {
      "date": "2022-01-20",
      "open": "73.36",
      "high": "77.14",
      "low": "72.32",
      "close": "72.75",
      "volume": "1595434"
    },
    {
      "date": "2022-01-21",
      "open": "71.89",
      "high": "73.65",
      "low": "69.42",
      "close": "70.10",
      "volume": "1111863"
    },
    {
      "date": "2022-01-24",
      "open": "68.94",
      "high": "71.86",
      "low": "65.21",
      "close": "71.37",
      "volume": "1708569"
    },
    {
      "date": "2022-01-25",
      "open": "69.81",
      "high": "71.27",
      "low": "65.07",
      "close": "65.75",
      "volume": "1629029"
    },
    {
      "date": "2022-01-26",
      "open": "68.06",
      "high": "69.58",
      "low": "63.445",
      "close": "64.31",
      "volume": "2174518"
    },
    {
      "date": "2022-01-27",
      "open": "65.01",
      "high": "66.405",
      "low": "61.17",
      "close": "61.59",
      "volume": "1567379"
    },
    {
      "date": "2022-01-28",
      "open": "61.33",
      "high": "63.55",
      "low": "59.57",
      "close": "62.75",
      "volume": "1978518"
    },
    {
      "date": "2022-01-31",
      "open": "63.23",
      "high": "69.82",
      "low": "63.00",
      "close": "69.55",
      "volume": "1888226"
    },
    {
      "date": "2022-02-01",
      "open": "70.49",
      "high": "73.24",
      "low": "67.70",
      "close": "72.96",
      "volume": "1196032"
    },
    {
      "date": "2022-02-02",
      "open": "72.42",
      "high": "73.39",
      "low": "68.44",
      "close": "70.50",
      "volume": "995267"
    },
    {
      "date": "2022-02-03",
      "open": "68.91",
      "high": "71.825",
      "low": "68.49",
      "close": "71.09",
      "volume": "1605558"
    },
    {
      "date": "2022-02-04",
      "open": "71.06",
      "high": "73.62",
      "low": "70.35",
      "close": "73.00",
      "volume": "805967"
    },
    {
      "date": "2022-02-07",
      "open": "72.03",
      "high": "76.675",
      "low": "72.00",
      "close": "72.63",
      "volume": "634751"
    },
    {
      "date": "2022-02-08",
      "open": "71.84",
      "high": "74.02",
      "low": "71.31",
      "close": "72.33",
      "volume": "593502"
    },
    {
      "date": "2022-02-09",
      "open": "73.49",
      "high": "76.86",
      "low": "73.31",
      "close": "75.21",
      "volume": "768538"
    },
    {
      "date": "2022-02-10",
      "open": "73.80",
      "high": "78.34",
      "low": "72.64",
      "close": "73.68",
      "volume": "895047"
    },
    {
      "date": "2022-02-11",
      "open": "73.794",
      "high": "75.395",
      "low": "70.085",
      "close": "71.31",
      "volume": "1142821"
    },
    {
      "date": "2022-02-14",
      "open": "71.74",
      "high": "73.72",
      "low": "69.73",
      "close": "70.00",
      "volume": "902898"
    },
    {
      "date": "2022-02-15",
      "open": "71.50",
      "high": "73.445",
      "low": "71.31",
      "close": "72.38",
      "volume": "785338"
    },
    {
      "date": "2022-02-16",
      "open": "71.38",
      "high": "72.05",
      "low": "68.03",
      "close": "70.25",
      "volume": "730357"
    },
    {
      "date": "2022-02-17",
      "open": "69.19",
      "high": "69.19",
      "low": "64.40",
      "close": "64.79",
      "volume": "905516"
    },
    {
      "date": "2022-02-18",
      "open": "64.63",
      "high": "64.86",
      "low": "60.84",
      "close": "62.10",
      "volume": "1021461"
    },
    {
      "date": "2022-02-22",
      "open": "61.28",
      "high": "63.58",
      "low": "60.66",
      "close": "61.91",
      "volume": "1567634"
    },
    {
      "date": "2022-02-23",
      "open": "63.15",
      "high": "63.39",
      "low": "59.13",
      "close": "59.63",
      "volume": "1350747"
    },
    {
      "date": "2022-02-24",
      "open": "58.77",
      "high": "65.81",
      "low": "56.81",
      "close": "65.60",
      "volume": "1804889"
    },
    {
      "date": "2022-02-25",
      "open": "65.54",
      "high": "66.74",
      "low": "63.37",
      "close": "66.21",
      "volume": "1030672"
    },
    {
      "date": "2022-02-28",
      "open": "65.68",
      "high": "68.63",
      "low": "65.26",
      "close": "66.27",
      "volume": "922465"
    },
    {
      "date": "2022-03-01",
      "open": "66.52",
      "high": "69.05",
      "low": "65.61",
      "close": "66.33",
      "volume": "776396"
    },
    {
      "date": "2022-03-02",
      "open": "66.04",
      "high": "66.645",
      "low": "63.135",
      "close": "65.73",
      "volume": "848462"
    },
    {
      "date": "2022-03-03",
      "open": "66.39",
      "high": "66.39",
      "low": "60.36",
      "close": "60.65",
      "volume": "1079679"
    },
    {
      "date": "2022-03-04",
      "open": "60.32",
      "high": "62.52",
      "low": "57.14",
      "close": "57.92",
      "volume": "874088"
    },
    {
      "date": "2022-03-07",
      "open": "58.18",
      "high": "58.93",
      "low": "53.50",
      "close": "53.68",
      "volume": "1497269"
    },
    {
      "date": "2022-03-08",
      "open": "53.43",
      "high": "59.33",
      "low": "53.00",
      "close": "56.14",
      "volume": "1227545"
    },
    {
      "date": "2022-03-09",
      "open": "57.66",
      "high": "60.88",
      "low": "57.52",
      "close": "60.29",
      "volume": "815236"
    },
    {
      "date": "2022-03-10",
      "open": "58.74",
      "high": "59.095",
      "low": "56.78",
      "close": "58.68",
      "volume": "969318"
    },
    {
      "date": "2022-03-11",
      "open": "59.74",
      "high": "59.74",
      "low": "54.14",
      "close": "54.40",
      "volume": "639285"
    },
    {
      "date": "2022-03-14",
      "open": "53.80",
      "high": "54.65",
      "low": "47.95",
      "close": "48.25",
      "volume": "1345624"
    },
    {
      "date": "2022-03-15",
      "open": "48.97",
      "high": "49.99",
      "low": "46.8701",
      "close": "48.76",
      "volume": "1217230"
    },
    {
      "date": "2022-03-16",
      "open": "50.35",
      "high": "53.33",
      "low": "49.95",
      "close": "53.28",
      "volume": "1017753"
    },
    {
      "date": "2022-03-17",
      "open": "52.99",
      "high": "55.99",
      "low": "51.25",
      "close": "55.82",
      "volume": "888850"
    },
    {
      "date": "2022-03-18",
      "open": "55.76",
      "high": "59.56",
      "low": "55.2606",
      "close": "59.46",
      "volume": "1242976"
    },
    {
      "date": "2022-03-21",
      "open": "58.27",
      "high": "59.92",
      "low": "57.02",
      "close": "57.69",
      "volume": "689829"
    },
    {
      "date": "2022-03-22",
      "open": "58.56",
      "high": "61.94",
      "low": "57.0101",
      "close": "60.94",
      "volume": "813280"
    },
    {
      "date": "2022-03-23",
      "open": "60.36",
      "high": "60.75",
      "low": "57.80",
      "close": "58.81",
      "volume": "1003250"
    },
    {
      "date": "2022-03-24",
      "open": "58.83",
      "high": "60.18",
      "low": "56.735",
      "close": "59.59",
      "volume": "623938"
    },
    {
      "date": "2022-03-25",
      "open": "59.82",
      "high": "60.17",
      "low": "57.08",
      "close": "59.26",
      "volume": "794734"
    },
    {
      "date": "2022-03-28",
      "open": "59.36",
      "high": "61.62",
      "low": "58.44",
      "close": "60.94",
      "volume": "560859"
    },
    {
      "date": "2022-03-29",
      "open": "62.68",
      "high": "67.57",
      "low": "62.08",
      "close": "67.50",
      "volume": "1319995"
    },
    {
      "date": "2022-03-30",
      "open": "66.97",
      "high": "69.58",
      "low": "65.77",
      "close": "66.99",
      "volume": "1045612"
    },
    {
      "date": "2022-03-31",
      "open": "66.67",
      "high": "67.94",
      "low": "65.99",
      "close": "66.24",
      "volume": "718087"
    },
    {
      "date": "2022-04-01",
      "open": "66.33",
      "high": "73.12",
      "low": "66.31",
      "close": "73.04",
      "volume": "1488218"
    },
    {
      "date": "2022-04-04",
      "open": "73.80",
      "high": "77.7199",
      "low": "72.72",
      "close": "77.35",
      "volume": "1813440"
    },
    {
      "date": "2022-04-05",
      "open": "77.00",
      "high": "77.52",
      "low": "73.92",
      "close": "75.03",
      "volume": "1103908"
    },
    {
      "date": "2022-04-06",
      "open": "73.09",
      "high": "73.45",
      "low": "69.5401",
      "close": "72.11",
      "volume": "1409187"
    },
    {
      "date": "2022-04-07",
      "open": "71.74",
      "high": "74.46",
      "low": "70.19",
      "close": "73.75",
      "volume": "957443"
    },
    {
      "date": "2022-04-08",
      "open": "73.21",
      "high": "75.80",
      "low": "72.175",
      "close": "73.75",
      "volume": "869699"
    },
    {
      "date": "2022-04-11",
      "open": "72.30",
      "high": "72.4374",
      "low": "68.34",
      "close": "70.43",
      "volume": "943116"
    },
    {
      "date": "2022-04-12",
      "open": "72.04",
      "high": "76.63",
      "low": "70.91",
      "close": "71.18",
      "volume": "665631"
    },
    {
      "date": "2022-04-13",
      "open": "71.12",
      "high": "74.55",
      "low": "69.81",
      "close": "73.40",
      "volume": "474905"
    },
    {
      "date": "2022-04-14",
      "open": "73.48",
      "high": "73.48",
      "low": "70.86",
      "close": "71.99",
      "volume": "525780"
    },
    {
      "date": "2022-04-18",
      "open": "72.00",
      "high": "72.85",
      "low": "70.34",
      "close": "71.35",
      "volume": "505017"
    },
    {
      "date": "2022-04-19",
      "open": "70.77",
      "high": "74.4175",
      "low": "70.10",
      "close": "72.91",
      "volume": "778116"
    },
    {
      "date": "2022-04-20",
      "open": "72.23",
      "high": "73.07",
      "low": "69.31",
      "close": "69.95",
      "volume": "787256"
    },
    {
      "date": "2022-04-21",
      "open": "70.93",
      "high": "72.7015",
      "low": "65.36",
      "close": "65.84",
      "volume": "607077"
    },
    {
      "date": "2022-04-22",
      "open": "66.00",
      "high": "67.94",
      "low": "64.25",
      "close": "65.92",
      "volume": "746759"
    },
    {
      "date": "2022-04-25",
      "open": "65.72",
      "high": "69.86",
      "low": "65.02",
      "close": "69.76",
      "volume": "912495"
    },
    {
      "date": "2022-04-26",
      "open": "68.77",
      "high": "70.59",
      "low": "65.8811",
      "close": "66.05",
      "volume": "846140"
    },
    {
      "date": "2022-04-27",
      "open": "66.07",
      "high": "67.50",
      "low": "64.60",
      "close": "64.69",
      "volume": "564938"
    },
    {
      "date": "2022-04-28",
      "open": "65.71",
      "high": "65.87",
      "low": "60.07",
      "close": "64.36",
      "volume": "1062006"
    },
    {
      "date": "2022-04-29",
      "open": "63.80",
      "high": "65.50",
      "low": "61.54",
      "close": "61.70",
      "volume": "606380"
    },
    {
      "date": "2022-05-02",
      "open": "61.98",
      "high": "63.98",
      "low": "59.51",
      "close": "62.21",
      "volume": "1193090"
    },
    {
      "date": "2022-05-03",
      "open": "61.82",
      "high": "63.895",
      "low": "53.765",
      "close": "54.66",
      "volume": "2437754"
    },
    {
      "date": "2022-05-04",
      "open": "54.50",
      "high": "56.58",
      "low": "50.74",
      "close": "56.21",
      "volume": "1759306"
    },
    {
      "date": "2022-05-05",
      "open": "55.00",
      "high": "55.00",
      "low": "49.62",
      "close": "50.72",
      "volume": "1826003"
    },
    {
      "date": "2022-05-06",
      "open": "46.96",
      "high": "47.6546",
      "low": "36.33",
      "close": "39.32",
      "volume": "5902168"
    },
    {
      "date": "2022-05-09",
      "open": "38.44",
      "high": "38.53",
      "low": "29.92",
      "close": "30.63",
      "volume": "4518544"
    },
    {
      "date": "2022-05-10",
      "open": "31.40",
      "high": "32.37",
      "low": "28.50",
      "close": "31.33",
      "volume": "4170777"
    },
    {
      "date": "2022-05-11",
      "open": "30.72",
      "high": "31.73",
      "low": "28.32",
      "close": "28.82",
      "volume": "2713783"
    },
    {
      "date": "2022-05-12",
      "open": "28.06",
      "high": "31.47",
      "low": "27.65",
      "close": "30.85",
      "volume": "2696366"
    },
    {
      "date": "2022-05-13",
      "open": "32.05",
      "high": "36.11",
      "low": "32.05",
      "close": "35.91",
      "volume": "2242882"
    },
    {
      "date": "2022-05-16",
      "open": "35.47",
      "high": "36.94",
      "low": "34.48",
      "close": "35.09",
      "volume": "1620346"
    },
    {
      "date": "2022-05-17",
      "open": "35.85",
      "high": "35.99",
      "low": "33.28",
      "close": "34.47",
      "volume": "2558182"
    },
    {
      "date": "2022-05-18",
      "open": "33.85",
      "high": "35.00",
      "low": "32.01",
      "close": "32.21",
      "volume": "1647447"
    },
    {
      "date": "2022-05-19",
      "open": "32.35",
      "high": "34.88",
      "low": "31.81",
      "close": "34.75",
      "volume": "3098874"
    },
    {
      "date": "2022-05-20",
      "open": "35.65",
      "high": "36.99",
      "low": "33.58",
      "close": "36.77",
      "volume": "1626041"
    },
    {
      "date": "2022-05-23",
      "open": "36.26",
      "high": "38.20",
      "low": "35.04",
      "close": "37.98",
      "volume": "1806510"
    },
    {
      "date": "2022-05-24",
      "open": "37.00",
      "high": "38.10",
      "low": "36.13",
      "close": "37.27",
      "volume": "1867022"
    },
    {
      "date": "2022-05-25",
      "open": "37.01",
      "high": "37.62",
      "low": "35.49",
      "close": "36.49",
      "volume": "1376128"
    },
    {
      "date": "2022-05-26",
      "open": "36.80",
      "high": "39.71",
      "low": "35.59",
      "close": "38.52",
      "volume": "1276683"
    },
    {
      "date": "2022-05-27",
      "open": "39.00",
      "high": "43.29",
      "low": "39.00",
      "close": "43.00",
      "volume": "1372191"
    },
    {
      "date": "2022-05-31",
      "open": "42.86",
      "high": "44.00",
      "low": "40.20",
      "close": "40.98",
      "volume": "1363336"
    },
    {
      "date": "2022-06-01",
      "open": "41.45",
      "high": "42.54",
      "low": "38.60",
      "close": "38.65",
      "volume": "1015119"
    },
    {
      "date": "2022-06-02",
      "open": "38.73",
      "high": "41.86",
      "low": "38.63",
      "close": "41.44",
      "volume": "874284"
    },
    {
      "date": "2022-06-03",
      "open": "40.62",
      "high": "40.995",
      "low": "37.72",
      "close": "38.03",
      "volume": "1150442"
    },
    {
      "date": "2022-06-06",
      "open": "38.97",
      "high": "39.70",
      "low": "37.81",
      "close": "39.02",
      "volume": "901986"
    },
    {
      "date": "2022-06-07",
      "open": "38.11",
      "high": "40.38",
      "low": "37.95",
      "close": "40.35",
      "volume": "863826"
    },
    {
      "date": "2022-06-08",
      "open": "40.40",
      "high": "43.40",
      "low": "40.40",
      "close": "42.18",
      "volume": "1362490"
    },
    {
      "date": "2022-06-09",
      "open": "41.26",
      "high": "41.26",
      "low": "38.75",
      "close": "39.01",
      "volume": "959524"
    },
    {
      "date": "2022-06-10",
      "open": "37.86",
      "high": "38.89",
      "low": "36.81",
      "close": "37.50",
      "volume": "1301748"
    },
    {
      "date": "2022-06-13",
      "open": "35.42",
      "high": "36.45",
      "low": "34.35",
      "close": "35.88",
      "volume": "1394307"
    },
    {
      "date": "2022-06-14",
      "open": "37.475",
      "high": "37.475",
      "low": "34.10",
      "close": "36.60",
      "volume": "1512385"
    },
    {
      "date": "2022-06-15",
      "open": "36.94",
      "high": "39.40",
      "low": "36.76",
      "close": "38.42",
      "volume": "1190956"
    },
    {
      "date": "2022-06-16",
      "open": "36.95",
      "high": "37.35",
      "low": "35.10",
      "close": "36.14",
      "volume": "1267222"
    },
    {
      "date": "2022-06-17",
      "open": "36.55",
      "high": "39.12",
      "low": "36.55",
      "close": "37.13",
      "volume": "1435728"
    },
    {
      "date": "2022-06-21",
      "open": "37.85",
      "high": "39.10",
      "low": "37.63",
      "close": "38.24",
      "volume": "1790984"
    },
    {
      "date": "2022-06-22",
      "open": "37.36",
      "high": "41.60",
      "low": "37.29",
      "close": "40.87",
      "volume": "1324344"
    },
    {
      "date": "2022-06-23",
      "open": "41.41",
      "high": "44.535",
      "low": "41.21",
      "close": "44.46",
      "volume": "1427153"
    },
    {
      "date": "2022-06-24",
      "open": "44.76",
      "high": "46.27",
      "low": "44.01",
      "close": "46.25",
      "volume": "2121026"
    },
    {
      "date": "2022-06-27",
      "open": "46.21",
      "high": "46.47",
      "low": "43.43",
      "close": "44.41",
      "volume": "1159693"
    },
    {
      "date": "2022-06-28",
      "open": "44.41",
      "high": "44.89",
      "low": "41.815",
      "close": "42.26",
      "volume": "947724"
    },
    {
      "date": "2022-06-29",
      "open": "42.08",
      "high": "43.53",
      "low": "41.467",
      "close": "42.04",
      "volume": "1040786"
    },
    {
      "date": "2022-06-30",
      "open": "41.47",
      "high": "41.73",
      "low": "39.05",
      "close": "40.34",
      "volume": "1365882"
    },
    {
      "date": "2022-07-01",
      "open": "40.39",
      "high": "43.76",
      "low": "40.37",
      "close": "43.66",
      "volume": "833629"
    },
    {
      "date": "2022-07-05",
      "open": "43.65",
      "high": "47.56",
      "low": "42.01",
      "close": "47.44",
      "volume": "1064774"
    },
    {
      "date": "2022-07-06",
      "open": "47.26",
      "high": "48.40",
      "low": "45.15",
      "close": "46.52",
      "volume": "922185"
    },
    {
      "date": "2022-07-07",
      "open": "46.25",
      "high": "50.70",
      "low": "46.15",
      "close": "50.66",
      "volume": "999368"
    },
    {
      "date": "2022-07-08",
      "open": "49.33",
      "high": "52.06",
      "low": "48.7112",
      "close": "50.39",
      "volume": "718389"
    },
    {
      "date": "2022-07-11",
      "open": "50.40",
      "high": "50.64",
      "low": "47.00",
      "close": "47.12",
      "volume": "958644"
    },
    {
      "date": "2022-07-12",
      "open": "47.47",
      "high": "48.51",
      "low": "45.405",
      "close": "48.13",
      "volume": "741315"
    },
    {
      "date": "2022-07-13",
      "open": "46.63",
      "high": "50.02",
      "low": "46.00",
      "close": "48.34",
      "volume": "613384"
    },
    {
      "date": "2022-07-14",
      "open": "48.58",
      "high": "48.58",
      "low": "45.80",
      "close": "48.06",
      "volume": "1069432"
    },
    {
      "date": "2022-07-15",
      "open": "48.15",
      "high": "49.25",
      "low": "45.3928",
      "close": "48.71",
      "volume": "1367886"
    },
    {
      "date": "2022-07-18",
      "open": "49.49",
      "high": "49.84",
      "low": "43.485",
      "close": "44.17",
      "volume": "1338148"
    },
    {
      "date": "2022-07-19",
      "open": "44.81",
      "high": "47.0206",
      "low": "44.63",
      "close": "46.43",
      "volume": "805543"
    },
    {
      "date": "2022-07-20",
      "open": "47.45",
      "high": "49.985",
      "low": "47.39",
      "close": "48.45",
      "volume": "824981"
    },
    {
      "date": "2022-07-21",
      "open": "48.56",
      "high": "51.11",
      "low": "48.475",
      "close": "50.74",
      "volume": "806923"
    },
    {
      "date": "2022-07-22",
      "open": "50.61",
      "high": "50.95",
      "low": "47.37",
      "close": "48.43",
      "volume": "747175"
    },
    {
      "date": "2022-07-25",
      "open": "48.69",
      "high": "49.64",
      "low": "47.52",
      "close": "49.53",
      "volume": "822617"
    },
    {
      "date": "2022-07-26",
      "open": "49.23",
      "high": "49.23",
      "low": "47.61",
      "close": "48.20",
      "volume": "1136845"
    },
    {
      "date": "2022-07-27",
      "open": "49.05",
      "high": "50.63",
      "low": "47.67",
      "close": "50.24",
      "volume": "860664"
    },
    {
      "date": "2022-07-28",
      "open": "50.20",
      "high": "52.88",
      "low": "49.50",
      "close": "51.58",
      "volume": "949413"
    },
    {
      "date": "2022-07-29",
      "open": "52.02",
      "high": "52.26",
      "low": "49.86",
      "close": "50.17",
      "volume": "1146146"
    },
    {
      "date": "2022-08-01",
      "open": "49.44",
      "high": "50.42",
      "low": "47.52",
      "close": "48.38",
      "volume": "1740428"
    },
    {
      "date": "2022-08-02",
      "open": "47.61",
      "high": "51.705",
      "low": "47.41",
      "close": "50.70",
      "volume": "1221504"
    },
    {
      "date": "2022-08-03",
      "open": "51.45",
      "high": "52.48",
      "low": "50.88",
      "close": "52.08",
      "volume": "716100"
    },
    {
      "date": "2022-08-04",
      "open": "51.42",
      "high": "53.78",
      "low": "50.89",
      "close": "51.09",
      "volume": "1006839"
    },
    {
      "date": "2022-08-05",
      "open": "47.05",
      "high": "52.93",
      "low": "45.645",
      "close": "52.92",
      "volume": "1883917"
    },
    {
      "date": "2022-08-08",
      "open": "53.60",
      "high": "57.29",
      "low": "53.60",
      "close": "54.50",
      "volume": "1024357"
    },
    {
      "date": "2022-08-09",
      "open": "53.77",
      "high": "53.77",
      "low": "48.56",
      "close": "48.96",
      "volume": "1344924"
    },
    {
      "date": "2022-08-10",
      "open": "50.60",
      "high": "53.16",
      "low": "49.63",
      "close": "53.08",
      "volume": "1234800"
    },
    {
      "date": "2022-08-11",
      "open": "53.56",
      "high": "56.45",
      "low": "52.42",
      "close": "53.13",
      "volume": "1391656"
    },
    {
      "date": "2022-08-12",
      "open": "53.48",
      "high": "54.96",
      "low": "53.00",
      "close": "54.18",
      "volume": "526986"
    },
    {
      "date": "2022-08-15",
      "open": "54.16",
      "high": "56.85",
      "low": "53.75",
      "close": "55.04",
      "volume": "629889"
    },
    {
      "date": "2022-08-16",
      "open": "54.54",
      "high": "54.54",
      "low": "51.225",
      "close": "53.17",
      "volume": "802235"
    },
    {
      "date": "2022-08-17",
      "open": "51.92",
      "high": "52.72",
      "low": "51.01",
      "close": "51.42",
      "volume": "836503"
    },
    {
      "date": "2022-08-18",
      "open": "51.34",
      "high": "51.34",
      "low": "48.70",
      "close": "50.36",
      "volume": "732337"
    },
    {
      "date": "2022-08-19",
      "open": "49.16",
      "high": "50.70",
      "low": "47.09",
      "close": "47.76",
      "volume": "670013"
    },
    {
      "date": "2022-08-22",
      "open": "47.01",
      "high": "48.47",
      "low": "46.26",
      "close": "47.14",
      "volume": "517432"
    },
    {
      "date": "2022-08-23",
      "open": "47.24",
      "high": "49.27",
      "low": "46.3201",
      "close": "47.97",
      "volume": "709572"
    },
    {
      "date": "2022-08-24",
      "open": "48.46",
      "high": "50.87",
      "low": "47.56",
      "close": "50.35",
      "volume": "828105"
    },
    {
      "date": "2022-08-25",
      "open": "52.05",
      "high": "54.025",
      "low": "50.59",
      "close": "53.87",
      "volume": "761057"
    },
    {
      "date": "2022-08-26",
      "open": "53.68",
      "high": "53.68",
      "low": "49.70",
      "close": "50.27",
      "volume": "697643"
    },
    {
      "date": "2022-08-29",
      "open": "48.54",
      "high": "50.69",
      "low": "48.35",
      "close": "50.15",
      "volume": "687807"
    },
    {
      "date": "2022-08-30",
      "open": "51.01",
      "high": "52.43",
      "low": "48.08",
      "close": "48.22",
      "volume": "574317"
    },
    {
      "date": "2022-08-31",
      "open": "49.40",
      "high": "51.87",
      "low": "49.40",
      "close": "50.06",
      "volume": "667552"
    },
    {
      "date": "2022-09-01",
      "open": "49.13",
      "high": "49.13",
      "low": "46.86",
      "close": "49.07",
      "volume": "887334"
    },
    {
      "date": "2022-09-02",
      "open": "49.50",
      "high": "53.20",
      "low": "48.40",
      "close": "53.11",
      "volume": "1222121"
    },
    {
      "date": "2022-09-06",
      "open": "53.03",
      "high": "53.03",
      "low": "50.56",
      "close": "51.16",
      "volume": "777554"
    },
    {
      "date": "2022-09-07",
      "open": "51.23",
      "high": "55.875",
      "low": "51.23",
      "close": "55.75",
      "volume": "975410"
    },
    {
      "date": "2022-09-08",
      "open": "55.60",
      "high": "58.30",
      "low": "54.79",
      "close": "57.98",
      "volume": "839893"
    },
    {
      "date": "2022-09-09",
      "open": "58.46",
      "high": "59.98",
      "low": "57.66",
      "close": "59.28",
      "volume": "719991"
    },
    {
      "date": "2022-09-12",
      "open": "59.40",
      "high": "61.67",
      "low": "58.70",
      "close": "61.00",
      "volume": "900780"
    },
    {
      "date": "2022-09-13",
      "open": "57.68",
      "high": "60.04",
      "low": "56.83",
      "close": "59.18",
      "volume": "1145875"
    },
    {
      "date": "2022-09-14",
      "open": "59.13",
      "high": "59.75",
      "low": "57.05",
      "close": "59.18",
      "volume": "846906"
    },
    {
      "date": "2022-09-15",
      "open": "58.75",
      "high": "60.505",
      "low": "57.90",
      "close": "58.89",
      "volume": "907695"
    },
    {
      "date": "2022-09-16",
      "open": "57.50",
      "high": "57.55",
      "low": "54.37",
      "close": "56.08",
      "volume": "1386927"
    },
    {
      "date": "2022-09-19",
      "open": "55.36",
      "high": "56.08",
      "low": "53.34",
      "close": "55.02",
      "volume": "802265"
    },
    {
      "date": "2022-09-20",
      "open": "54.91",
      "high": "56.95",
      "low": "54.36",
      "close": "55.65",
      "volume": "629817"
    },
    {
      "date": "2022-09-21",
      "open": "56.18",
      "high": "57.135",
      "low": "53.71",
      "close": "53.72",
      "volume": "468054"
    },
    {
      "date": "2022-09-22",
      "open": "52.50",
      "high": "53.25",
      "low": "49.09",
      "close": "49.83",
      "volume": "850081"
    },
    {
      "date": "2022-09-23",
      "open": "48.94",
      "high": "49.93",
      "low": "47.79",
      "close": "48.96",
      "volume": "596349"
    },
    {
      "date": "2022-09-26",
      "open": "48.59",
      "high": "50.40",
      "low": "47.805",
      "close": "48.05",
      "volume": "578062"
    },
    {
      "date": "2022-09-27",
      "open": "49.22",
      "high": "50.50",
      "low": "48.443",
      "close": "49.59",
      "volume": "678190"
    },
    {
      "date": "2022-09-28",
      "open": "50.57",
      "high": "55.15",
      "low": "50.18",
      "close": "54.89",
      "volume": "904757"
    },
    {
      "date": "2022-09-29",
      "open": "54.22",
      "high": "54.55",
      "low": "51.44",
      "close": "53.72",
      "volume": "635141"
    },
    {
      "date": "2022-09-30",
      "open": "53.43",
      "high": "56.085",
      "low": "53.0981",
      "close": "53.83",
      "volume": "965578"
    },
    {
      "date": "2022-10-03",
      "open": "54.76",
      "high": "55.53",
      "low": "52.30",
      "close": "54.83",
      "volume": "1097996"
    },
    {
      "date": "2022-10-04",
      "open": "56.81",
      "high": "60.175",
      "low": "56.81",
      "close": "59.62",
      "volume": "1109750"
    },
    {
      "date": "2022-10-05",
      "open": "58.35",
      "high": "59.83",
      "low": "56.68",
      "close": "59.78",
      "volume": "1111072"
    },
    {
      "date": "2022-10-06",
      "open": "61.49",
      "high": "62.75",
      "low": "58.17",
      "close": "59.77",
      "volume": "1117527"
    },
    {
      "date": "2022-10-07",
      "open": "57.84",
      "high": "59.00",
      "low": "55.5001",
      "close": "55.75",
      "volume": "1157603"
    },
    {
      "date": "2022-10-10",
      "open": "55.65",
      "high": "55.65",
      "low": "50.19",
      "close": "51.74",
      "volume": "1617494"
    },
    {
      "date": "2022-10-11",
      "open": "51.12",
      "high": "52.11",
      "low": "47.50",
      "close": "50.01",
      "volume": "1330958"
    },
    {
      "date": "2022-10-12",
      "open": "49.71",
      "high": "52.015",
      "low": "48.4225",
      "close": "51.85",
      "volume": "895839"
    },
    {
      "date": "2022-10-13",
      "open": "49.42",
      "high": "52.28",
      "low": "48.585",
      "close": "50.53",
      "volume": "902295"
    },
    {
      "date": "2022-10-14",
      "open": "52.42",
      "high": "52.42",
      "low": "48.69",
      "close": "48.76",
      "volume": "586161"
    },
    {
      "date": "2022-10-17",
      "open": "49.81",
      "high": "51.235",
      "low": "49.47",
      "close": "50.04",
      "volume": "1038834"
    },
    {
      "date": "2022-10-18",
      "open": "51.67",
      "high": "52.6014",
      "low": "45.77",
      "close": "47.27",
      "volume": "2459081"
    },
    {
      "date": "2022-10-19",
      "open": "47.21",
      "high": "47.21",
      "low": "42.95",
      "close": "43.80",
      "volume": "1629287"
    },
    {
      "date": "2022-10-20",
      "open": "43.34",
      "high": "46.14",
      "low": "42.21",
      "close": "45.10",
      "volume": "1512696"
    },
    {
      "date": "2022-10-21",
      "open": "44.92",
      "high": "44.92",
      "low": "42.58",
      "close": "44.46",
      "volume": "801291"
    },
    {
      "date": "2022-10-24",
      "open": "44.83",
      "high": "44.88",
      "low": "41.91",
      "close": "42.72",
      "volume": "1320912"
    },
    {
      "date": "2022-10-25",
      "open": "43.55",
      "high": "48.54",
      "low": "43.195",
      "close": "46.71",
      "volume": "1272491"
    },
    {
      "date": "2022-10-26",
      "open": "46.54",
      "high": "49.39",
      "low": "46.052",
      "close": "48.06",
      "volume": "877890"
    },
    {
      "date": "2022-10-27",
      "open": "48.24",
      "high": "49.06",
      "low": "46.61",
      "close": "47.84",
      "volume": "818598"
    },
    {
      "date": "2022-10-28",
      "open": "47.12",
      "high": "48.005",
      "low": "45.10",
      "close": "47.86",
      "volume": "728084"
    },
    {
      "date": "2022-10-31",
      "open": "47.51",
      "high": "49.89",
      "low": "47.51",
      "close": "49.50",
      "volume": "1038455"
    },
    {
      "date": "2022-11-01",
      "open": "48.83",
      "high": "50.10",
      "low": "48.03",
      "close": "49.59",
      "volume": "1256154"
    },
    {
      "date": "2022-11-02",
      "open": "49.79",
      "high": "49.79",
      "low": "45.78",
      "close": "45.78",
      "volume": "1827325"
    },
    {
      "date": "2022-11-03",
      "open": "44.84",
      "high": "47.005",
      "low": "44.14",
      "close": "45.05",
      "volume": "1940466"
    },
    {
      "date": "2022-11-04",
      "open": "43.55",
      "high": "47.80",
      "low": "40.335",
      "close": "47.27",
      "volume": "2009452"
    },
    {
      "date": "2022-11-07",
      "open": "47.97",
      "high": "48.61",
      "low": "46.585",
      "close": "47.20",
      "volume": "1074942"
    },
    {
      "date": "2022-11-08",
      "open": "46.80",
      "high": "47.52",
      "low": "43.70",
      "close": "44.35",
      "volume": "1476086"
    },
    {
      "date": "2022-11-09",
      "open": "44.00",
      "high": "44.00",
      "low": "41.29",
      "close": "41.42",
      "volume": "973048"
    },
    {
      "date": "2022-11-10",
      "open": "44.43",
      "high": "49.29",
      "low": "44.43",
      "close": "49.26",
      "volume": "1563791"
    },
    {
      "date": "2022-11-11",
      "open": "49.49",
      "high": "54.47",
      "low": "49.47",
      "close": "53.54",
      "volume": "2114048"
    },
    {
      "date": "2022-11-14",
      "open": "52.68",
      "high": "53.31",
      "low": "48.20",
      "close": "48.25",
      "volume": "1250764"
    },
    {
      "date": "2022-11-15",
      "open": "51.00",
      "high": "52.7641",
      "low": "50.10",
      "close": "51.25",
      "volume": "960427"
    },
    {
      "date": "2022-11-16",
      "open": "50.80",
      "high": "50.82",
      "low": "48.47",
      "close": "49.46",
      "volume": "714999"
    },
    {
      "date": "2022-11-17",
      "open": "48.74",
      "high": "49.03",
      "low": "46.20",
      "close": "48.41",
      "volume": "789291"
    },
    {
      "date": "2022-11-18",
      "open": "49.25",
      "high": "49.74",
      "low": "46.89",
      "close": "48.17",
      "volume": "898816"
    },
    {
      "date": "2022-11-21",
      "open": "47.53",
      "high": "49.10",
      "low": "47.22",
      "close": "48.18",
      "volume": "731604"
    },
    {
      "date": "2022-11-22",
      "open": "47.92",
      "high": "48.39",
      "low": "46.153",
      "close": "47.03",
      "volume": "741678"
    },
    {
      "date": "2022-11-23",
      "open": "47.07",
      "high": "50.35",
      "low": "47.048",
      "close": "50.07",
      "volume": "527543"
    },
    {
      "date": "2022-11-25",
      "open": "49.71",
      "high": "51.56",
      "low": "49.29",
      "close": "51.52",
      "volume": "375309"
    },
    {
      "date": "2022-11-28",
      "open": "51.16",
      "high": "52.85",
      "low": "50.33",
      "close": "51.10",
      "volume": "698837"
    },
    {
      "date": "2022-11-29",
      "open": "51.60",
      "high": "52.02",
      "low": "49.22",
      "close": "49.50",
      "volume": "463679"
    },
    {
      "date": "2022-11-30",
      "open": "49.74",
      "high": "52.35",
      "low": "48.73",
      "close": "52.34",
      "volume": "908710"
    },
    {
      "date": "2022-12-01",
      "open": "52.53",
      "high": "54.00",
      "low": "51.92",
      "close": "52.41",
      "volume": "562422"
    },
    {
      "date": "2022-12-02",
      "open": "50.96",
      "high": "54.15",
      "low": "49.60",
      "close": "53.81",
      "volume": "624758"
    },
    {
      "date": "2022-12-05",
      "open": "53.19",
      "high": "53.58",
      "low": "50.74",
      "close": "51.95",
      "volume": "627168"
    },
    {
      "date": "2022-12-06",
      "open": "51.95",
      "high": "52.26",
      "low": "48.48",
      "close": "49.51",
      "volume": "763083"
    },
    {
      "date": "2022-12-07",
      "open": "49.09",
      "high": "50.16",
      "low": "47.86",
      "close": "48.22",
      "volume": "572299"
    },
    {
      "date": "2022-12-08",
      "open": "48.60",
      "high": "50.48",
      "low": "47.19",
      "close": "47.35",
      "volume": "860526"
    },
    {
      "date": "2022-12-09",
      "open": "47.07",
      "high": "47.92",
      "low": "46.19",
      "close": "46.41",
      "volume": "701387"
    },
    {
      "date": "2022-12-12",
      "open": "46.20",
      "high": "47.16",
      "low": "45.40",
      "close": "45.97",
      "volume": "694343"
    },
    {
      "date": "2022-12-13",
      "open": "48.76",
      "high": "50.11",
      "low": "44.4101",
      "close": "44.78",
      "volume": "989260"
    },
    {
      "date": "2022-12-14",
      "open": "44.46",
      "high": "44.85",
      "low": "39.97",
      "close": "42.24",
      "volume": "1790755"
    },
    {
      "date": "2022-12-15",
      "open": "40.97",
      "high": "42.25",
      "low": "39.92",
      "close": "41.26",
      "volume": "2539593"
    },
    {
      "date": "2022-12-16",
      "open": "30.005",
      "high": "31.17",
      "low": "27.75",
      "close": "30.06",
      "volume": "14447840"
    },
    {
      "date": "2022-12-19",
      "open": "30.25",
      "high": "31.53",
      "low": "29.41",
      "close": "30.23",
      "volume": "3632904"
    },
    {
      "date": "2022-12-20",
      "open": "29.725",
      "high": "30.76",
      "low": "29.26",
      "close": "30.00",
      "volume": "2656444"
    },
    {
      "date": "2022-12-21",
      "open": "30.10",
      "high": "30.91",
      "low": "29.55",
      "close": "30.39",
      "volume": "1962166"
    },
    {
      "date": "2022-12-22",
      "open": "29.75",
      "high": "31.20",
      "low": "29.52",
      "close": "30.24",
      "volume": "1741327"
    },
    {
      "date": "2022-12-23",
      "open": "29.98",
      "high": "30.075",
      "low": "27.85",
      "close": "27.90",
      "volume": "2951673"
    },
    {
      "date": "2022-12-27",
      "open": "27.39",
      "high": "27.83",
      "low": "25.25",
      "close": "25.63",
      "volume": "2723913"
    },
    {
      "date": "2022-12-28",
      "open": "25.30",
      "high": "25.885",
      "low": "24.63",
      "close": "25.44",
      "volume": "1823476"
    },
    {
      "date": "2022-12-29",
      "open": "25.84",
      "high": "27.47",
      "low": "25.37",
      "close": "27.05",
      "volume": "1876941"
    },
    {
      "date": "2022-12-30",
      "open": "26.38",
      "high": "27.33",
      "low": "25.69",
      "close": "27.20",
      "volume": "1468865"
    },
    {
      "date": "2023-01-03",
      "open": "27.98",
      "high": "28.40",
      "low": "26.29",
      "close": "27.00",
      "volume": "1320169"
    },
    {
      "date": "2023-01-04",
      "open": "27.43",
      "high": "27.60",
      "low": "26.20",
      "close": "26.70",
      "volume": "1245235"
    },
    {
      "date": "2023-01-05",
      "open": "27.03",
      "high": "27.585",
      "low": "25.86",
      "close": "27.03",
      "volume": "1724587"
    },
    {
      "date": "2023-01-06",
      "open": "27.58",
      "high": "28.17",
      "low": "25.65",
      "close": "25.95",
      "volume": "2191716"
    },
    {
      "date": "2023-01-09",
      "open": "28.00",
      "high": "29.27",
      "low": "27.51",
      "close": "27.79",
      "volume": "2076369"
    },
    {
      "date": "2023-01-10",
      "open": "27.29",
      "high": "29.45",
      "low": "27.29",
      "close": "29.14",
      "volume": "1875489"
    },
    {
      "date": "2023-01-11",
      "open": "29.17",
      "high": "31.20",
      "low": "28.65",
      "close": "30.77",
      "volume": "2105641"
    },
    {
      "date": "2023-01-12",
      "open": "31.21",
      "high": "31.56",
      "low": "29.40",
      "close": "30.66",
      "volume": "1093520"
    },
    {
      "date": "2023-01-13",
      "open": "30.20",
      "high": "30.91",
      "low": "29.75",
      "close": "30.43",
      "volume": "1381161"
    },
    {
      "date": "2023-01-17",
      "open": "30.27",
      "high": "31.56",
      "low": "29.71",
      "close": "31.12",
      "volume": "2464654"
    },
    {
      "date": "2023-01-18",
      "open": "31.96",
      "high": "34.11",
      "low": "31.80",
      "close": "32.00",
      "volume": "1757660"
    },
    {
      "date": "2023-01-19",
      "open": "31.68",
      "high": "31.975",
      "low": "30.30",
      "close": "31.67",
      "volume": "1754507"
    },
    {
      "date": "2023-01-20",
      "open": "32.23",
      "high": "32.23",
      "low": "29.44",
      "close": "31.70",
      "volume": "1858083"
    },
    {
      "date": "2023-01-23",
      "open": "31.83",
      "high": "34.14",
      "low": "31.60",
      "close": "33.76",
      "volume": "1968827"
    },
    {
      "date": "2023-01-24",
      "open": "33.55",
      "high": "34.36",
      "low": "32.34",
      "close": "32.48",
      "volume": "1222261"
    },
    {
      "date": "2023-01-25",
      "open": "31.90",
      "high": "31.90",
      "low": "30.145",
      "close": "31.63",
      "volume": "892885"
    },
    {
      "date": "2023-01-26",
      "open": "32.27",
      "high": "32.66",
      "low": "30.47",
      "close": "31.07",
      "volume": "646924"
    },
    {
      "date": "2023-01-27",
      "open": "30.74",
      "high": "31.88",
      "low": "30.585",
      "close": "31.475",
      "volume": "1001591"
    },
    {
      "date": "2023-01-30",
      "open": "31.16",
      "high": "31.46",
      "low": "30.36",
      "close": "30.87",
      "volume": "1137449"
    },
    {
      "date": "2023-01-31",
      "open": "31.03",
      "high": "32.10",
      "low": "30.97",
      "close": "31.43",
      "volume": "1714062"
    },
    {
      "date": "2023-02-01",
      "open": "31.93",
      "high": "32.55",
      "low": "31.15",
      "close": "32.01",
      "volume": "1740130"
    },
    {
      "date": "2023-02-02",
      "open": "32.97",
      "high": "34.35",
      "low": "32.18",
      "close": "32.39",
      "volume": "2938985"
    },
    {
      "date": "2023-02-03",
      "open": "31.29",
      "high": "32.52",
      "low": "30.59",
      "close": "31.94",
      "volume": "1850441"
    },
    {
      "date": "2023-02-06",
      "open": "31.38",
      "high": "31.77",
      "low": "29.52",
      "close": "29.56",
      "volume": "1668155"
    },
    {
      "date": "2023-02-07",
      "open": "29.69",
      "high": "29.69",
      "low": "27.77",
      "close": "28.56",
      "volume": "2085677"
    },
    {
      "date": "2023-02-08",
      "open": "28.53",
      "high": "31.34",
      "low": "28.53",
      "close": "29.77",
      "volume": "2730842"
    },
    {
      "date": "2023-02-09",
      "open": "30.23",
      "high": "30.28",
      "low": "28.22",
      "close": "28.40",
      "volume": "1210100"
    },
    {
      "date": "2023-02-10",
      "open": "28.00",
      "high": "28.39",
      "low": "27.20",
      "close": "27.99",
      "volume": "1199124"
    },
    {
      "date": "2023-02-13",
      "open": "28.15",
      "high": "28.74",
      "low": "27.67",
      "close": "27.84",
      "volume": "1158096"
    },
    {
      "date": "2023-02-14",
      "open": "27.49",
      "high": "29.13",
      "low": "27.16",
      "close": "27.92",
      "volume": "1497204"
    },
    {
      "date": "2023-02-15",
      "open": "28.00",
      "high": "29.02",
      "low": "27.79",
      "close": "28.97",
      "volume": "779496"
    },
    {
      "date": "2023-02-16",
      "open": "28.60",
      "high": "29.76",
      "low": "28.46",
      "close": "28.69",
      "volume": "3515933"
    },
    {
      "date": "2023-02-17",
      "open": "28.57",
      "high": "28.85",
      "low": "27.87",
      "close": "28.45",
      "volume": "4645786"
    },
    {
      "date": "2023-02-21",
      "open": "27.84",
      "high": "28.1238",
      "low": "27.08",
      "close": "27.15",
      "volume": "2815495"
    },
    {
      "date": "2023-02-22",
      "open": "27.80",
      "high": "27.8936",
      "low": "26.78",
      "close": "27.66",
      "volume": "2638633"
    },
    {
      "date": "2023-02-23",
      "open": "27.59",
      "high": "27.8475",
      "low": "25.5327",
      "close": "25.86",
      "volume": "4646121"
    },
    {
      "date": "2023-02-24",
      "open": "26.70",
      "high": "29.67",
      "low": "25.85",
      "close": "28.88",
      "volume": "4855246"
    },
    {
      "date": "2023-02-27",
      "open": "28.93",
      "high": "30.63",
      "low": "28.39",
      "close": "30.35",
      "volume": "2513998"
    },
    {
      "date": "2023-02-28",
      "open": "30.11",
      "high": "31.82",
      "low": "29.84",
      "close": "30.89",
      "volume": "2325157"
    },
    {
      "date": "2023-03-01",
      "open": "30.76",
      "high": "30.975",
      "low": "29.055",
      "close": "29.36",
      "volume": "1899439"
    },
    {
      "date": "2023-03-02",
      "open": "29.00",
      "high": "31.78",
      "low": "28.74",
      "close": "31.51",
      "volume": "1654479"
    },
    {
      "date": "2023-03-03",
      "open": "31.61",
      "high": "32.705",
      "low": "31.59",
      "close": "32.08",
      "volume": "1370939"
    },
    {
      "date": "2023-03-06",
      "open": "32.12",
      "high": "32.21",
      "low": "30.20",
      "close": "30.23",
      "volume": "2207193"
    },
    {
      "date": "2023-03-07",
      "open": "30.07",
      "high": "30.39",
      "low": "29.34",
      "close": "29.80",
      "volume": "1890783"
    },
    {
      "date": "2023-03-08",
      "open": "29.75",
      "high": "29.75",
      "low": "28.665",
      "close": "28.88",
      "volume": "967627"
    },
    {
      "date": "2023-03-09",
      "open": "27.95",
      "high": "28.645",
      "low": "26.83",
      "close": "26.94",
      "volume": "1486326"
    },
    {
      "date": "2023-03-10",
      "open": "26.78",
      "high": "26.86",
      "low": "24.21",
      "close": "25.01",
      "volume": "3229686"
    },
    {
      "date": "2023-03-13",
      "open": "24.64",
      "high": "26.24",
      "low": "24.20",
      "close": "25.86",
      "volume": "2349497"
    },
    {
      "date": "2023-03-14",
      "open": "26.59",
      "high": "27.0451",
      "low": "25.96",
      "close": "26.69",
      "volume": "1446825"
    },
    {
      "date": "2023-03-15",
      "open": "26.10",
      "high": "26.80",
      "low": "25.70",
      "close": "26.78",
      "volume": "878260"
    },
    {
      "date": "2023-03-16",
      "open": "27.645",
      "high": "29.375",
      "low": "27.45",
      "close": "28.26",
      "volume": "2231859"
    },
    {
      "date": "2023-03-17",
      "open": "28.74",
      "high": "28.74",
      "low": "27.26",
      "close": "27.94",
      "volume": "1838202"
    },
    {
      "date": "2023-03-20",
      "open": "27.44",
      "high": "27.44",
      "low": "25.92",
      "close": "25.95",
      "volume": "1448474"
    },
    {
      "date": "2023-03-21",
      "open": "26.04",
      "high": "26.98",
      "low": "25.80",
      "close": "26.55",
      "volume": "3498987"
    },
    {
      "date": "2023-03-22",
      "open": "26.61",
      "high": "26.77",
      "low": "25.12",
      "close": "25.14",
      "volume": "2917982"
    },
    {
      "date": "2023-03-23",
      "open": "25.28",
      "high": "25.66",
      "low": "23.83",
      "close": "24.48",
      "volume": "4974957"
    },
    {
      "date": "2023-03-24",
      "open": "24.39",
      "high": "24.39",
      "low": "23.22",
      "close": "24.18",
      "volume": "2271901"
    },
    {
      "date": "2023-03-27",
      "open": "24.50",
      "high": "24.89",
      "low": "23.895",
      "close": "24.33",
      "volume": "1334617"
    },
    {
      "date": "2023-03-28",
      "open": "24.20",
      "high": "24.31",
      "low": "22.76",
      "close": "22.98",
      "volume": "1423375"
    },
    {
      "date": "2023-03-29",
      "open": "23.33",
      "high": "24.11",
      "low": "23.195",
      "close": "23.59",
      "volume": "1887313"
    },
    {
      "date": "2023-03-30",
      "open": "23.94",
      "high": "24.23",
      "low": "22.39",
      "close": "22.92",
      "volume": "1861201"
    },
    {
      "date": "2023-03-31",
      "open": "23.23",
      "high": "23.878",
      "low": "23.1201",
      "close": "23.44",
      "volume": "2099791"
    },
    {
      "date": "2023-04-03",
      "open": "23.49",
      "high": "24.375",
      "low": "23.13",
      "close": "24.06",
      "volume": "2028701"
    },
    {
      "date": "2023-04-04",
      "open": "24.20",
      "high": "24.30",
      "low": "23.45",
      "close": "23.80",
      "volume": "1029445"
    },
    {
      "date": "2023-04-05",
      "open": "23.66",
      "high": "23.75",
      "low": "23.15",
      "close": "23.60",
      "volume": "1361243"
    },
    {
      "date": "2023-04-06",
      "open": "23.63",
      "high": "24.09",
      "low": "23.02",
      "close": "23.63",
      "volume": "1240964"
    },
    {
      "date": "2023-04-10",
      "open": "23.50",
      "high": "23.99",
      "low": "23.12",
      "close": "23.88",
      "volume": "726296"
    },
    {
      "date": "2023-04-11",
      "open": "24.03",
      "high": "24.85",
      "low": "23.96",
      "close": "24.55",
      "volume": "1042897"
    },
    {
      "date": "2023-04-12",
      "open": "24.85",
      "high": "25.47",
      "low": "23.85",
      "close": "24.49",
      "volume": "1333754"
    },
    {
      "date": "2023-04-13",
      "open": "24.77",
      "high": "25.265",
      "low": "24.565",
      "close": "24.81",
      "volume": "774096"
    },
    {
      "date": "2023-04-14",
      "open": "24.93",
      "high": "25.10",
      "low": "24.16",
      "close": "24.50",
      "volume": "960217"
    },
    {
      "date": "2023-04-17",
      "open": "24.52",
      "high": "25.29",
      "low": "24.33",
      "close": "25.00",
      "volume": "1127633"
    },
    {
      "date": "2023-04-18",
      "open": "25.48",
      "high": "25.48",
      "low": "24.46",
      "close": "24.55",
      "volume": "1875293"
    },
    {
      "date": "2023-04-19",
      "open": "24.27",
      "high": "25.36",
      "low": "23.97",
      "close": "25.18",
      "volume": "686297"
    },
    {
      "date": "2023-04-20",
      "open": "24.77",
      "high": "24.82",
      "low": "24.24",
      "close": "24.60",
      "volume": "883332"
    },
    {
      "date": "2023-04-21",
      "open": "24.79",
      "high": "24.85",
      "low": "24.263",
      "close": "24.51",
      "volume": "1368195"
    },
    {
      "date": "2023-04-24",
      "open": "24.47",
      "high": "24.47",
      "low": "22.99",
      "close": "23.07",
      "volume": "2420595"
    },
    {
      "date": "2023-04-25",
      "open": "22.85",
      "high": "22.85",
      "low": "21.32",
      "close": "21.45",
      "volume": "1691333"
    },
    {
      "date": "2023-04-26",
      "open": "21.39",
      "high": "21.61",
      "low": "20.7874",
      "close": "20.94",
      "volume": "1067023"
    },
    {
      "date": "2023-04-27",
      "open": "21.07",
      "high": "21.76",
      "low": "20.67",
      "close": "21.68",
      "volume": "1184389"
    },
    {
      "date": "2023-04-28",
      "open": "21.68",
      "high": "22.88",
      "low": "21.10",
      "close": "22.56",
      "volume": "1057085"
    },
    {
      "date": "2023-05-01",
      "open": "22.29",
      "high": "22.59",
      "low": "21.43",
      "close": "22.51",
      "volume": "1727741"
    },
    {
      "date": "2023-05-02",
      "open": "22.45",
      "high": "22.55",
      "low": "21.1975",
      "close": "21.44",
      "volume": "1385870"
    },
    {
      "date": "2023-05-03",
      "open": "21.49",
      "high": "23.39",
      "low": "21.33",
      "close": "23.06",
      "volume": "1671554"
    },
    {
      "date": "2023-05-04",
      "open": "23.06",
      "high": "23.39",
      "low": "22.3925",
      "close": "22.91",
      "volume": "1911873"
    },
    {
      "date": "2023-05-05",
      "open": "23.70",
      "high": "24.46",
      "low": "23.03",
      "close": "23.65",
      "volume": "2257136"
    },
    {
      "date": "2023-05-08",
      "open": "23.72",
      "high": "23.88",
      "low": "22.75",
      "close": "23.53",
      "volume": "1266453"
    },
    {
      "date": "2023-05-09",
      "open": "23.27",
      "high": "24.215",
      "low": "23.05",
      "close": "23.99",
      "volume": "2734415"
    },
    {
      "date": "2023-05-10",
      "open": "25.99",
      "high": "28.38",
      "low": "25.70",
      "close": "27.57",
      "volume": "3914455"
    },
    {
      "date": "2023-05-11",
      "open": "27.92",
      "high": "28.33",
      "low": "27.06",
      "close": "27.11",
      "volume": "2011904"
    },
    {
      "date": "2023-05-12",
      "open": "27.13",
      "high": "27.15",
      "low": "25.87",
      "close": "26.37",
      "volume": "1408399"
    },
    {
      "date": "2023-05-15",
      "open": "26.15",
      "high": "28.13",
      "low": "26.08",
      "close": "27.89",
      "volume": "2036851"
    },
    {
      "date": "2023-05-16",
      "open": "27.46",
      "high": "27.735",
      "low": "26.825",
      "close": "27.25",
      "volume": "1368800"
    },
    {
      "date": "2023-05-17",
      "open": "28.15",
      "high": "29.315",
      "low": "27.94",
      "close": "29.05",
      "volume": "2864812"
    },
    {
      "date": "2023-05-18",
      "open": "28.93",
      "high": "30.56",
      "low": "28.80",
      "close": "29.52",
      "volume": "2012849"
    },
    {
      "date": "2023-05-19",
      "open": "29.67",
      "high": "30.51",
      "low": "29.67",
      "close": "30.06",
      "volume": "1632542"
    },
    {
      "date": "2023-05-22",
      "open": "30.00",
      "high": "31.17",
      "low": "29.90",
      "close": "30.80",
      "volume": "920563"
    },
    {
      "date": "2023-05-23",
      "open": "30.44",
      "high": "30.96",
      "low": "29.71",
      "close": "29.79",
      "volume": "8480446"
    },
    {
      "date": "2023-05-24",
      "open": "29.40",
      "high": "29.97",
      "low": "27.9225",
      "close": "28.61",
      "volume": "5215925"
    },
    {
      "date": "2023-05-25",
      "open": "28.94",
      "high": "29.46",
      "low": "27.8314",
      "close": "27.87",
      "volume": "3722519"
    },
    {
      "date": "2023-05-26",
      "open": "30.00",
      "high": "30.00",
      "low": "28.01",
      "close": "28.08",
      "volume": "2994893"
    },
    {
      "date": "2023-05-30",
      "open": "28.71",
      "high": "29.69",
      "low": "27.99",
      "close": "28.66",
      "volume": "7494449"
    },
    {
      "date": "2023-05-31",
      "open": "28.65",
      "high": "29.41",
      "low": "28.39",
      "close": "29.32",
      "volume": "2571780"
    },
    {
      "date": "2023-06-01",
      "open": "29.52",
      "high": "31.73",
      "low": "29.30",
      "close": "31.39",
      "volume": "2266005"
    },
    {
      "date": "2023-06-02",
      "open": "32.06",
      "high": "32.59",
      "low": "31.34",
      "close": "32.39",
      "volume": "1585813"
    },
    {
      "date": "2023-06-05",
      "open": "32.34",
      "high": "32.93",
      "low": "31.57",
      "close": "32.39",
      "volume": "1382926"
    },
    {
      "date": "2023-06-06",
      "open": "32.39",
      "high": "33.41",
      "low": "31.94",
      "close": "32.67",
      "volume": "1102283"
    },
    {
      "date": "2023-06-07",
      "open": "33.10",
      "high": "33.69",
      "low": "32.44",
      "close": "32.84",
      "volume": "1429678"
    },
    {
      "date": "2023-06-08",
      "open": "32.95",
      "high": "33.10",
      "low": "32.19",
      "close": "32.59",
      "volume": "1033962"
    },
    {
      "date": "2023-06-09",
      "open": "32.80",
      "high": "33.1735",
      "low": "32.37",
      "close": "32.86",
      "volume": "1007293"
    },
    {
      "date": "2023-06-12",
      "open": "33.16",
      "high": "34.75",
      "low": "32.60",
      "close": "34.73",
      "volume": "2721225"
    },
    {
      "date": "2023-06-13",
      "open": "34.96",
      "high": "37.68",
      "low": "34.87",
      "close": "37.65",
      "volume": "3136016"
    },
    {
      "date": "2023-06-14",
      "open": "38.29",
      "high": "38.52",
      "low": "37.11",
      "close": "38.005",
      "volume": "3299241"
    },
    {
      "date": "2023-06-15",
      "open": "37.55",
      "high": "38.46",
      "low": "37.24",
      "close": "37.86",
      "volume": "1593395"
    },
    {
      "date": "2023-06-16",
      "open": "38.15",
      "high": "38.15",
      "low": "36.83",
      "close": "37.09",
      "volume": "1452303"
    },
    {
      "date": "2023-06-20",
      "open": "36.79",
      "high": "37.46",
      "low": "36.40",
      "close": "37.23",
      "volume": "1133884"
    },
    {
      "date": "2023-06-21",
      "open": "36.90",
      "high": "37.04",
      "low": "35.4002",
      "close": "36.56",
      "volume": "2181913"
    },
    {
      "date": "2023-06-22",
      "open": "36.50",
      "high": "37.59",
      "low": "35.81",
      "close": "37.50",
      "volume": "1737989"
    },
    {
      "date": "2023-06-23",
      "open": "36.91",
      "high": "37.10",
      "low": "34.92",
      "close": "35.53",
      "volume": "15264760"
    },
    {
      "date": "2023-06-26",
      "open": "35.27",
      "high": "36.47",
      "low": "34.965",
      "close": "35.67",
      "volume": "1511065"
    },
    {
      "date": "2023-06-27",
      "open": "35.83",
      "high": "37.52",
      "low": "35.45",
      "close": "36.86",
      "volume": "1736851"
    },
    {
      "date": "2023-06-28",
      "open": "36.75",
      "high": "36.8295",
      "low": "35.58",
      "close": "36.76",
      "volume": "1447758"
    },
    {
      "date": "2023-06-29",
      "open": "36.83",
      "high": "37.39",
      "low": "36.23",
      "close": "36.29",
      "volume": "1694789"
    },
    {
      "date": "2023-06-30",
      "open": "36.36",
      "high": "37.08",
      "low": "35.77",
      "close": "35.80",
      "volume": "1249170"
    },
    {
      "date": "2023-07-03",
      "open": "35.61",
      "high": "35.985",
      "low": "35.12",
      "close": "35.34",
      "volume": "481980"
    },
    {
      "date": "2023-07-05",
      "open": "35.31",
      "high": "36.575",
      "low": "34.90",
      "close": "36.35",
      "volume": "1319515"
    },
    {
      "date": "2023-07-06",
      "open": "35.64",
      "high": "36.45",
      "low": "34.75",
      "close": "36.36",
      "volume": "1345001"
    },
    {
      "date": "2023-07-07",
      "open": "36.34",
      "high": "37.7099",
      "low": "36.25",
      "close": "37.19",
      "volume": "1780241"
    },
    {
      "date": "2023-07-10",
      "open": "37.25",
      "high": "38.57",
      "low": "37.07",
      "close": "38.26",
      "volume": "1498670"
    },
    {
      "date": "2023-07-11",
      "open": "38.28",
      "high": "38.66",
      "low": "37.48",
      "close": "38.12",
      "volume": "1543153"
    },
    {
      "date": "2023-07-12",
      "open": "38.42",
      "high": "38.68",
      "low": "37.64",
      "close": "37.76",
      "volume": "1639435"
    },
    {
      "date": "2023-07-13",
      "open": "37.97",
      "high": "39.085",
      "low": "37.62",
      "close": "38.84",
      "volume": "1034366"
    },
    {
      "date": "2023-07-14",
      "open": "38.84",
      "high": "39.085",
      "low": "37.6211",
      "close": "38.32",
      "volume": "1019275"
    },
    {
      "date": "2023-07-17",
      "open": "38.14",
      "high": "38.52",
      "low": "37.4838",
      "close": "37.87",
      "volume": "1214101"
    },
    {
      "date": "2023-07-18",
      "open": "38.16",
      "high": "38.4395",
      "low": "37.56",
      "close": "37.88",
      "volume": "1500760"
    },
    {
      "date": "2023-07-19",
      "open": "38.14",
      "high": "39.325",
      "low": "37.76",
      "close": "37.93",
      "volume": "1439677"
    },
    {
      "date": "2023-07-20",
      "open": "37.47",
      "high": "38.065",
      "low": "36.855",
      "close": "37.31",
      "volume": "1206602"
    },
    {
      "date": "2023-07-21",
      "open": "37.57",
      "high": "38.72",
      "low": "37.525",
      "close": "37.66",
      "volume": "1399781"
    },
    {
      "date": "2023-07-24",
      "open": "37.60",
      "high": "38.05",
      "low": "36.8215",
      "close": "36.98",
      "volume": "959522"
    },
    {
      "date": "2023-07-25",
      "open": "36.82",
      "high": "39.015",
      "low": "36.82",
      "close": "38.795",
      "volume": "1317825"
    },
    {
      "date": "2023-07-26",
      "open": "38.79",
      "high": "39.325",
      "low": "38.055",
      "close": "38.50",
      "volume": "1012323"
    },
    {
      "date": "2023-07-27",
      "open": "39.19",
      "high": "39.38",
      "low": "37.06",
      "close": "37.41",
      "volume": "1061522"
    },
    {
      "date": "2023-07-28",
      "open": "38.09",
      "high": "38.98",
      "low": "37.83",
      "close": "38.82",
      "volume": "1418851"
    },
    {
      "date": "2023-07-31",
      "open": "38.78",
      "high": "39.375",
      "low": "38.55",
      "close": "39.02",
      "volume": "755211"
    },
    {
      "date": "2023-08-01",
      "open": "38.765",
      "high": "39.06",
      "low": "37.99",
      "close": "37.995",
      "volume": "1266037"
    },
    {
      "date": "2023-08-02",
      "open": "37.01",
      "high": "37.29",
      "low": "36.00",
      "close": "36.14",
      "volume": "2246534"
    },
    {
      "date": "2023-08-03",
      "open": "35.79",
      "high": "36.215",
      "low": "34.98",
      "close": "35.54",
      "volume": "2423403"
    },
    {
      "date": "2023-08-04",
      "open": "36.57",
      "high": "37.89",
      "low": "35.75",
      "close": "37.82",
      "volume": "2317042"
    },
    {
      "date": "2023-08-07",
      "open": "37.82",
      "high": "38.00",
      "low": "36.21",
      "close": "37.50",
      "volume": "1358260"
    },
    {
      "date": "2023-08-08",
      "open": "37.33",
      "high": "37.34",
      "low": "35.70",
      "close": "36.84",
      "volume": "1171848"
    },
    {
      "date": "2023-08-09",
      "open": "36.89",
      "high": "37.61",
      "low": "35.995",
      "close": "36.46",
      "volume": "1940627"
    },
    {
      "date": "2023-08-10",
      "open": "36.42",
      "high": "37.53",
      "low": "35.77",
      "close": "36.08",
      "volume": "807102"
    },
    {
      "date": "2023-08-11",
      "open": "35.72",
      "high": "36.03",
      "low": "35.08",
      "close": "35.59",
      "volume": "676152"
    },
    {
      "date": "2023-08-14",
      "open": "35.05",
      "high": "35.85",
      "low": "34.70",
      "close": "35.81",
      "volume": "575234"
    },
    {
      "date": "2023-08-15",
      "open": "35.42",
      "high": "35.63",
      "low": "34.80",
      "close": "35.39",
      "volume": "764066"
    },
    {
      "date": "2023-08-16",
      "open": "35.31",
      "high": "35.66",
      "low": "35.08",
      "close": "35.16",
      "volume": "1035712"
    },
    {
      "date": "2023-08-17",
      "open": "35.19",
      "high": "35.9017",
      "low": "34.51",
      "close": "35.55",
      "volume": "937102"
    },
    {
      "date": "2023-08-18",
      "open": "35.05",
      "high": "37.70",
      "low": "35.03",
      "close": "37.01",
      "volume": "1725813"
    },
    {
      "date": "2023-08-21",
      "open": "36.87",
      "high": "38.18",
      "low": "36.59",
      "close": "37.75",
      "volume": "1756926"
    },
    {
      "date": "2023-08-22",
      "open": "37.98",
      "high": "38.475",
      "low": "36.285",
      "close": "36.54",
      "volume": "1832673"
    },
    {
      "date": "2023-08-23",
      "open": "36.79",
      "high": "38.29",
      "low": "36.75",
      "close": "38.25",
      "volume": "937166"
    },
    {
      "date": "2023-08-24",
      "open": "38.32",
      "high": "38.515",
      "low": "37.60",
      "close": "37.64",
      "volume": "1241806"
    },
    {
      "date": "2023-08-25",
      "open": "37.70",
      "high": "38.52",
      "low": "37.0601",
      "close": "38.29",
      "volume": "942229"
    },
    {
      "date": "2023-08-28",
      "open": "38.83",
      "high": "39.15",
      "low": "38.15",
      "close": "38.22",
      "volume": "767937"
    },
    {
      "date": "2023-08-29",
      "open": "38.00",
      "high": "39.13",
      "low": "37.60",
      "close": "39.00",
      "volume": "883948"
    },
    {
      "date": "2023-08-30",
      "open": "39.05",
      "high": "41.06",
      "low": "38.91",
      "close": "39.97",
      "volume": "1815087"
    },
    {
      "date": "2023-08-31",
      "open": "40.00",
      "high": "40.39",
      "low": "38.92",
      "close": "39.08",
      "volume": "1284549"
    },
    {
      "date": "2023-09-01",
      "open": "39.53",
      "high": "40.48",
      "low": "33.17",
      "close": "35.01",
      "volume": "6069854"
    },
    {
      "date": "2023-09-05",
      "open": "35.01",
      "high": "37.66",
      "low": "35.00",
      "close": "35.31",
      "volume": "2507063"
    },
    {
      "date": "2023-09-06",
      "open": "35.04",
      "high": "35.96",
      "low": "34.27",
      "close": "34.38",
      "volume": "1990059"
    },
    {
      "date": "2023-09-07",
      "open": "33.66",
      "high": "36.59",
      "low": "33.31",
      "close": "35.28",
      "volume": "3147757"
    },
    {
      "date": "2023-09-08",
      "open": "35.32",
      "high": "35.48",
      "low": "33.70",
      "close": "33.72",
      "volume": "1471311"
    },
    {
      "date": "2023-09-11",
      "open": "33.99",
      "high": "34.66",
      "low": "33.35",
      "close": "33.37",
      "volume": "1204180"
    },
    {
      "date": "2023-09-12",
      "open": "33.03",
      "high": "33.46",
      "low": "32.24",
      "close": "32.50",
      "volume": "1669837"
    },
    {
      "date": "2023-09-13",
      "open": "32.31",
      "high": "33.07",
      "low": "32.20",
      "close": "32.25",
      "volume": "897579"
    },
    {
      "date": "2023-09-14",
      "open": "32.33",
      "high": "32.64",
      "low": "30.375",
      "close": "30.76",
      "volume": "2144999"
    },
    {
      "date": "2023-09-15",
      "open": "30.75",
      "high": "31.085",
      "low": "29.52",
      "close": "29.53",
      "volume": "2356838"
    },
    {
      "date": "2023-09-18",
      "open": "29.32",
      "high": "29.38",
      "low": "28.39",
      "close": "28.44",
      "volume": "1959204"
    },
    {
      "date": "2023-09-19",
      "open": "28.44",
      "high": "28.48",
      "low": "27.52",
      "close": "27.59",
      "volume": "1501190"
    },
    {
      "date": "2023-09-20",
      "open": "27.99",
      "high": "28.3199",
      "low": "27.33",
      "close": "27.42",
      "volume": "2283653"
    },
    {
      "date": "2023-09-21",
      "open": "26.76",
      "high": "27.03",
      "low": "26.05",
      "close": "26.11",
      "volume": "1576693"
    },
    {
      "date": "2023-09-22",
      "open": "26.17",
      "high": "26.38",
      "low": "25.41",
      "close": "25.93",
      "volume": "1872738"
    },
    {
      "date": "2023-09-25",
      "open": "25.88",
      "high": "26.37",
      "low": "25.47",
      "close": "26.26",
      "volume": "1611182"
    },
    {
      "date": "2023-09-26",
      "open": "26.21",
      "high": "26.84",
      "low": "25.74",
      "close": "25.80",
      "volume": "1153445"
    },
    {
      "date": "2023-09-27",
      "open": "26.88",
      "high": "27.745",
      "low": "26.88",
      "close": "27.62",
      "volume": "1749554"
    },
    {
      "date": "2023-09-28",
      "open": "28.37",
      "high": "30.27",
      "low": "28.255",
      "close": "30.06",
      "volume": "3284917"
    },
    {
      "date": "2023-09-29",
      "open": "30.47",
      "high": "30.6599",
      "low": "28.47",
      "close": "29.64",
      "volume": "2584541"
    },
    {
      "date": "2023-10-02",
      "open": "29.62",
      "high": "30.08",
      "low": "28.58",
      "close": "29.18",
      "volume": "1469804"
    },
    {
      "date": "2023-10-03",
      "open": "29.16",
      "high": "29.81",
      "low": "28.45",
      "close": "28.79",
      "volume": "1439872"
    },
    {
      "date": "2023-10-04",
      "open": "28.79",
      "high": "29.11",
      "low": "27.64",
      "close": "28.20",
      "volume": "1223943"
    },
    {
      "date": "2023-10-05",
      "open": "28.14",
      "high": "28.79",
      "low": "27.65",
      "close": "28.65",
      "volume": "1284436"
    },
    {
      "date": "2023-10-06",
      "open": "27.95",
      "high": "28.86",
      "low": "27.5807",
      "close": "28.48",
      "volume": "1276114"
    },
    {
      "date": "2023-10-09",
      "open": "28.20",
      "high": "28.445",
      "low": "27.46",
      "close": "28.08",
      "volume": "1217258"
    },
    {
      "date": "2023-10-10",
      "open": "28.18",
      "high": "30.20",
      "low": "28.18",
      "close": "28.73",
      "volume": "1400303"
    },
    {
      "date": "2023-10-11",
      "open": "28.59",
      "high": "28.975",
      "low": "27.5074",
      "close": "28.34",
      "volume": "786163"
    },
    {
      "date": "2023-10-12",
      "open": "28.60",
      "high": "28.825",
      "low": "26.49",
      "close": "26.67",
      "volume": "1144688"
    },
    {
      "date": "2023-10-13",
      "open": "26.50",
      "high": "27.28",
      "low": "26.31",
      "close": "27.03",
      "volume": "1329071"
    },
    {
      "date": "2023-10-16",
      "open": "26.99",
      "high": "28.13",
      "low": "26.65",
      "close": "27.63",
      "volume": "1277720"
    },
    {
      "date": "2023-10-17",
      "open": "27.35",
      "high": "28.32",
      "low": "27.13",
      "close": "27.31",
      "volume": "1722017"
    },
    {
      "date": "2023-10-18",
      "open": "27.10",
      "high": "27.16",
      "low": "26.04",
      "close": "26.70",
      "volume": "1682108"
    },
    {
      "date": "2023-10-19",
      "open": "26.84",
      "high": "27.33",
      "low": "25.90",
      "close": "25.99",
      "volume": "1848749"
    },
    {
      "date": "2023-10-20",
      "open": "25.91",
      "high": "26.21",
      "low": "25.39",
      "close": "25.63",
      "volume": "1580696"
    },
    {
      "date": "2023-10-23",
      "open": "25.50",
      "high": "26.86",
      "low": "24.96",
      "close": "25.98",
      "volume": "2344720"
    },
    {
      "date": "2023-10-24",
      "open": "25.89",
      "high": "26.61",
      "low": "25.89",
      "close": "26.34",
      "volume": "1607001"
    },
    {
      "date": "2023-10-25",
      "open": "25.59",
      "high": "26.07",
      "low": "25.10",
      "close": "25.65",
      "volume": "1374144"
    },
    {
      "date": "2023-10-26",
      "open": "25.65",
      "high": "25.87",
      "low": "24.88",
      "close": "25.57",
      "volume": "1511432"
    },
    {
      "date": "2023-10-27",
      "open": "25.84",
      "high": "25.90",
      "low": "24.89",
      "close": "24.96",
      "volume": "1603521"
    },
    {
      "date": "2023-10-30",
      "open": "25.28",
      "high": "25.75",
      "low": "24.57",
      "close": "25.33",
      "volume": "2119842"
    },
    {
      "date": "2023-10-31",
      "open": "25.20",
      "high": "26.01",
      "low": "25.06",
      "close": "25.88",
      "volume": "1436999"
    },
    {
      "date": "2023-11-01",
      "open": "25.57",
      "high": "26.54",
      "low": "25.34",
      "close": "26.21",
      "volume": "1717762"
    },
    {
      "date": "2023-11-02",
      "open": "27.04",
      "high": "27.69",
      "low": "26.65",
      "close": "26.89",
      "volume": "2101461"
    },
    {
      "date": "2023-11-03",
      "open": "27.59",
      "high": "29.08",
      "low": "27.57",
      "close": "28.67",
      "volume": "1540379"
    },
    {
      "date": "2023-11-06",
      "open": "28.38",
      "high": "28.57",
      "low": "27.47",
      "close": "27.74",
      "volume": "2552820"
    },
    {
      "date": "2023-11-07",
      "open": "27.10",
      "high": "27.89",
      "low": "25.38",
      "close": "26.24",
      "volume": "3155810"
    },
    {
      "date": "2023-11-08",
      "open": "26.30",
      "high": "26.38",
      "low": "23.575",
      "close": "23.665",
      "volume": "2139433"
    },
    {
      "date": "2023-11-09",
      "open": "23.79",
      "high": "23.88",
      "low": "22.17",
      "close": "22.49",
      "volume": "2538366"
    },
    {
      "date": "2023-11-10",
      "open": "22.25",
      "high": "22.31",
      "low": "21.19",
      "close": "21.58",
      "volume": "2619753"
    },
    {
      "date": "2023-11-13",
      "open": "22.17",
      "high": "22.64",
      "low": "21.44",
      "close": "22.63",
      "volume": "1510489"
    },
    {
      "date": "2023-11-14",
      "open": "23.26",
      "high": "25.11",
      "low": "23.26",
      "close": "24.49",
      "volume": "2739976"
    },
    {
      "date": "2023-11-15",
      "open": "24.10",
      "high": "24.3899",
      "low": "21.211",
      "close": "22.82",
      "volume": "5102580"
    },
    {
      "date": "2023-11-16",
      "open": "22.80",
      "high": "22.88",
      "low": "22.105",
      "close": "22.355",
      "volume": "1503012"
    },
    {
      "date": "2023-11-17",
      "open": "22.58",
      "high": "23.61",
      "low": "22.34",
      "close": "23.28",
      "volume": "1686680"
    },
    {
      "date": "2023-11-20",
      "open": "23.36",
      "high": "24.16",
      "low": "23.205",
      "close": "23.90",
      "volume": "1313628"
    },
    {
      "date": "2023-11-21",
      "open": "23.75",
      "high": "23.77",
      "low": "22.85",
      "close": "22.92",
      "volume": "1080453"
    },
    {
      "date": "2023-11-22",
      "open": "23.18",
      "high": "23.94",
      "low": "23.01",
      "close": "23.23",
      "volume": "858284"
    },
    {
      "date": "2023-11-24",
      "open": "23.06",
      "high": "24.22",
      "low": "23.06",
      "close": "24.19",
      "volume": "430414"
    },
    {
      "date": "2023-11-27",
      "open": "23.94",
      "high": "24.64",
      "low": "23.37",
      "close": "24.40",
      "volume": "1119350"
    },
    {
      "date": "2023-11-28",
      "open": "24.20",
      "high": "24.87",
      "low": "23.87",
      "close": "24.79",
      "volume": "875346"
    },
    {
      "date": "2023-11-29",
      "open": "24.95",
      "high": "26.43",
      "low": "24.95",
      "close": "25.12",
      "volume": "1531843"
    },
    {
      "date": "2023-11-30",
      "open": "25.50",
      "high": "26.50",
      "low": "25.08",
      "close": "25.17",
      "volume": "1454505"
    },
    {
      "date": "2023-12-01",
      "open": "25.18",
      "high": "26.4242",
      "low": "24.7505",
      "close": "26.33",
      "volume": "1054816"
    },
    {
      "date": "2023-12-04",
      "open": "26.34",
      "high": "27.54",
      "low": "26.15",
      "close": "26.93",
      "volume": "1035968"
    },
    {
      "date": "2023-12-05",
      "open": "26.58",
      "high": "26.86",
      "low": "25.91",
      "close": "26.41",
      "volume": "1045901"
    },
    {
      "date": "2023-12-06",
      "open": "26.75",
      "high": "26.97",
      "low": "25.67",
      "close": "25.74",
      "volume": "1233508"
    },
    {
      "date": "2023-12-07",
      "open": "25.89",
      "high": "26.335",
      "low": "25.51",
      "close": "26.26",
      "volume": "1205014"
    },
    {
      "date": "2023-12-08",
      "open": "26.00",
      "high": "26.06",
      "low": "25.38",
      "close": "25.74",
      "volume": "1093347"
    },
    {
      "date": "2023-12-11",
      "open": "25.86",
      "high": "26.90",
      "low": "25.20",
      "close": "26.55",
      "volume": "2330514"
    },
    {
      "date": "2023-12-12",
      "open": "26.65",
      "high": "27.14",
      "low": "25.67",
      "close": "26.79",
      "volume": "1441957"
    },
    {
      "date": "2023-12-13",
      "open": "26.12",
      "high": "28.4205",
      "low": "26.12",
      "close": "28.37",
      "volume": "1922743"
    },
    {
      "date": "2023-12-14",
      "open": "29.06",
      "high": "30.36",
      "low": "29.06",
      "close": "29.50",
      "volume": "2467795"
    },
    {
      "date": "2023-12-15",
      "open": "29.83",
      "high": "29.93",
      "low": "28.11",
      "close": "28.19",
      "volume": "2657595"
    },
    {
      "date": "2023-12-18",
      "open": "28.13",
      "high": "28.32",
      "low": "26.96",
      "close": "27.22",
      "volume": "1152101"
    },
    {
      "date": "2023-12-19",
      "open": "27.80",
      "high": "28.22",
      "low": "27.17",
      "close": "27.90",
      "volume": "1759884"
    },
    {
      "date": "2023-12-20",
      "open": "25.80",
      "high": "27.35",
      "low": "25.20",
      "close": "25.22",
      "volume": "2226645"
    },
    {
      "date": "2023-12-21",
      "open": "25.91",
      "high": "27.34",
      "low": "25.8613",
      "close": "27.30",
      "volume": "1196049"
    },
    {
      "date": "2023-12-22",
      "open": "27.52",
      "high": "29.00",
      "low": "27.45",
      "close": "28.75",
      "volume": "1628252"
    },
    {
      "date": "2023-12-26",
      "open": "28.65",
      "high": "29.07",
      "low": "28.38",
      "close": "28.55",
      "volume": "1031482"
    },
    {
      "date": "2023-12-27",
      "open": "28.74",
      "high": "28.98",
      "low": "27.78",
      "close": "28.02",
      "volume": "768977"
    },
    {
      "date": "2023-12-28",
      "open": "27.80",
      "high": "28.44",
      "low": "27.58",
      "close": "27.86",
      "volume": "918097"
    },
    {
      "date": "2023-12-29",
      "open": "27.74",
      "high": "27.88",
      "low": "26.845",
      "close": "27.05",
      "volume": "665419"
    },
    {
      "date": "2024-01-02",
      "open": "26.63",
      "high": "27.39",
      "low": "26.33",
      "close": "26.51",
      "volume": "1119984"
    },
    {
      "date": "2024-01-03",
      "open": "26.42",
      "high": "26.42",
      "low": "25.14",
      "close": "25.38",
      "volume": "1295503"
    },
    {
      "date": "2024-01-04",
      "open": "25.38",
      "high": "25.55",
      "low": "24.95",
      "close": "25.18",
      "volume": "1892077"
    },
    {
      "date": "2024-01-05",
      "open": "24.79",
      "high": "26.07",
      "low": "24.53",
      "close": "25.78",
      "volume": "1105504"
    },
    {
      "date": "2024-01-08",
      "open": "26.55",
      "high": "27.03",
      "low": "25.10",
      "close": "26.91",
      "volume": "1465455"
    },
    {
      "date": "2024-01-09",
      "open": "26.74",
      "high": "27.61",
      "low": "26.02",
      "close": "26.04",
      "volume": "1191604"
    },
    {
      "date": "2024-01-10",
      "open": "26.04",
      "high": "26.415",
      "low": "25.875",
      "close": "26.22",
      "volume": "1163152"
    },
    {
      "date": "2024-01-11",
      "open": "25.82",
      "high": "26.03",
      "low": "24.59",
      "close": "24.93",
      "volume": "1256702"
    },
    {
      "date": "2024-01-12",
      "open": "25.18",
      "high": "25.655",
      "low": "23.93",
      "close": "24.20",
      "volume": "1534114"
    },
    {
      "date": "2024-01-16",
      "open": "23.80",
      "high": "23.80",
      "low": "23.045",
      "close": "23.55",
      "volume": "1541498"
    },
    {
      "date": "2024-01-17",
      "open": "23.03",
      "high": "23.72",
      "low": "23.00",
      "close": "23.60",
      "volume": "1662258"
    },
    {
      "date": "2024-01-18",
      "open": "23.62",
      "high": "23.83",
      "low": "22.80",
      "close": "23.69",
      "volume": "1631188"
    },
    {
      "date": "2024-01-19",
      "open": "23.67",
      "high": "23.95",
      "low": "22.968",
      "close": "23.21",
      "volume": "1458630"
    },
    {
      "date": "2024-01-22",
      "open": "23.37",
      "high": "24.35",
      "low": "22.97",
      "close": "23.22",
      "volume": "2014061"
    },
    {
      "date": "2024-01-23",
      "open": "23.77",
      "high": "23.97",
      "low": "22.75",
      "close": "22.93",
      "volume": "2633342"
    },
    {
      "date": "2024-01-24",
      "open": "23.215",
      "high": "23.40",
      "low": "22.13",
      "close": "22.54",
      "volume": "2452728"
    },
    {
      "date": "2024-01-25",
      "open": "22.89",
      "high": "23.55",
      "low": "22.42",
      "close": "22.62",
      "volume": "1227512"
    },
    {
      "date": "2024-01-26",
      "open": "22.97",
      "high": "23.30",
      "low": "22.32",
      "close": "23.10",
      "volume": "1308926"
    },
    {
      "date": "2024-01-29",
      "open": "23.00",
      "high": "24.02",
      "low": "22.80",
      "close": "24.01",
      "volume": "1032815"
    },
    {
      "date": "2024-01-30",
      "open": "23.87",
      "high": "23.98",
      "low": "22.25",
      "close": "22.26",
      "volume": "2333696"
    },
    {
      "date": "2024-01-31",
      "open": "22.26",
      "high": "22.92",
      "low": "21.75",
      "close": "21.93",
      "volume": "1996859"
    },
    {
      "date": "2024-02-01",
      "open": "22.01",
      "high": "22.22",
      "low": "21.56",
      "close": "21.93",
      "volume": "2880953"
    },
    {
      "date": "2024-02-02",
      "open": "21.70",
      "high": "22.42",
      "low": "21.19",
      "close": "22.19",
      "volume": "1501399"
    },
    {
      "date": "2024-02-05",
      "open": "21.66",
      "high": "21.98",
      "low": "21.27",
      "close": "21.29",
      "volume": "1631053"
    },
    {
      "date": "2024-02-06",
      "open": "21.20",
      "high": "22.56",
      "low": "20.90",
      "close": "22.53",
      "volume": "1328972"
    },
    {
      "date": "2024-02-07",
      "open": "22.46",
      "high": "22.55",
      "low": "22.02",
      "close": "22.08",
      "volume": "824631"
    },
    {
      "date": "2024-02-08",
      "open": "22.00",
      "high": "22.46",
      "low": "21.85",
      "close": "22.39",
      "volume": "638939"
    },
    {
      "date": "2024-02-09",
      "open": "22.53",
      "high": "22.885",
      "low": "22.20",
      "close": "22.61",
      "volume": "890817"
    },
    {
      "date": "2024-02-12",
      "open": "22.52",
      "high": "23.36",
      "low": "22.48",
      "close": "23.23",
      "volume": "964446"
    },
    {
      "date": "2024-02-13",
      "open": "22.13",
      "high": "22.18",
      "low": "21.16",
      "close": "21.35",
      "volume": "1698043"
    },
    {
      "date": "2024-02-14",
      "open": "21.78",
      "high": "22.47",
      "low": "21.56",
      "close": "22.05",
      "volume": "1086069"
    },
    {
      "date": "2024-02-15",
      "open": "22.30",
      "high": "22.78",
      "low": "20.81",
      "close": "22.13",
      "volume": "2012848"
    },
    {
      "date": "2024-02-16",
      "open": "21.80",
      "high": "22.71",
      "low": "21.53",
      "close": "22.42",
      "volume": "1387774"
    },
    {
      "date": "2024-02-20",
      "open": "22.01",
      "high": "22.86",
      "low": "21.71",
      "close": "22.83",
      "volume": "1487641"
    },
    {
      "date": "2024-02-21",
      "open": "22.74",
      "high": "22.745",
      "low": "21.975",
      "close": "22.66",
      "volume": "1391574"
    },
    {
      "date": "2024-02-22",
      "open": "22.65",
      "high": "22.81",
      "low": "21.94",
      "close": "22.27",
      "volume": "1746495"
    },
    {
      "date": "2024-02-23",
      "open": "21.00",
      "high": "22.02",
      "low": "19.105",
      "close": "19.42",
      "volume": "5346057"
    },
    {
      "date": "2024-02-26",
      "open": "19.37",
      "high": "20.33",
      "low": "19.08",
      "close": "20.14",
      "volume": "3701038"
    },
    {
      "date": "2024-02-27",
      "open": "20.55",
      "high": "20.57",
      "low": "19.35",
      "close": "19.53",
      "volume": "3196931"
    },
    {
      "date": "2024-02-28",
      "open": "19.19",
      "high": "19.42",
      "low": "18.70",
      "close": "18.73",
      "volume": "2059448"
    },
    {
      "date": "2024-02-29",
      "open": "19.04",
      "high": "19.52",
      "low": "18.85",
      "close": "19.00",
      "volume": "2326785"
    },
    {
      "date": "2024-03-01",
      "open": "19.00",
      "high": "19.40",
      "low": "18.75",
      "close": "18.97",
      "volume": "1117011"
    },
    {
      "date": "2024-03-04",
      "open": "19.05",
      "high": "19.24",
      "low": "18.60",
      "close": "18.92",
      "volume": "1342860"
    },
    {
      "date": "2024-03-05",
      "open": "18.58",
      "high": "19.1063",
      "low": "18.40",
      "close": "18.77",
      "volume": "1340704"
    },
    {
      "date": "2024-03-06",
      "open": "18.91",
      "high": "19.13",
      "low": "18.23",
      "close": "18.46",
      "volume": "1269424"
    },
    {
      "date": "2024-03-07",
      "open": "18.60",
      "high": "20.05",
      "low": "18.43",
      "close": "19.86",
      "volume": "1948810"
    },
    {
      "date": "2024-03-08",
      "open": "20.00",
      "high": "20.59",
      "low": "19.32",
      "close": "19.73",
      "volume": "1402343"
    },
    {
      "date": "2024-03-11",
      "open": "19.84",
      "high": "20.33",
      "low": "18.895",
      "close": "18.99",
      "volume": "1065203"
    },
    {
      "date": "2024-03-12",
      "open": "19.02",
      "high": "19.08",
      "low": "18.345",
      "close": "18.64",
      "volume": "1306295"
    },
    {
      "date": "2024-03-13",
      "open": "18.50",
      "high": "19.31",
      "low": "18.50",
      "close": "19.00",
      "volume": "1542613"
    },
    {
      "date": "2024-03-14",
      "open": "19.29",
      "high": "19.46",
      "low": "17.94",
      "close": "18.37",
      "volume": "2209334"
    },
    {
      "date": "2024-03-15",
      "open": "18.15",
      "high": "18.55",
      "low": "17.65",
      "close": "17.74",
      "volume": "2460239"
    },
    {
      "date": "2024-03-18",
      "open": "17.80",
      "high": "17.97",
      "low": "17.395",
      "close": "17.45",
      "volume": "2146690"
    },
    {
      "date": "2024-03-19",
      "open": "17.28",
      "high": "18.05",
      "low": "17.24",
      "close": "17.94",
      "volume": "1454790"
    },
    {
      "date": "2024-03-20",
      "open": "18.14",
      "high": "18.195",
      "low": "17.75",
      "close": "17.93",
      "volume": "1438708"
    },
    {
      "date": "2024-03-21",
      "open": "18.00",
      "high": "18.325",
      "low": "17.48",
      "close": "17.56",
      "volume": "1595732"
    },
    {
      "date": "2024-03-22",
      "open": "17.53",
      "high": "17.72",
      "low": "17.06",
      "close": "17.25",
      "volume": "1202451"
    },
    {
      "date": "2024-03-25",
      "open": "17.26",
      "high": "17.35",
      "low": "16.95",
      "close": "17.13",
      "volume": "1670547"
    },
    {
      "date": "2024-03-26",
      "open": "17.22",
      "high": "17.77",
      "low": "16.915",
      "close": "17.69",
      "volume": "1804724"
    },
    {
      "date": "2024-03-27",
      "open": "17.80",
      "high": "17.98",
      "low": "17.20",
      "close": "17.96",
      "volume": "2741839"
    },
    {
      "date": "2024-03-28",
      "open": "18.20",
      "high": "20.755",
      "low": "18.13",
      "close": "20.63",
      "volume": "5569146"
    },
    {
      "date": "2024-04-01",
      "open": "20.70",
      "high": "20.70",
      "low": "19.36",
      "close": "20.25",
      "volume": "2065103"
    },
    {
      "date": "2024-04-02",
      "open": "22.25",
      "high": "22.57",
      "low": "19.62",
      "close": "20.79",
      "volume": "6454821"
    },
    {
      "date": "2024-04-03",
      "open": "20.76",
      "high": "21.68",
      "low": "19.53",
      "close": "19.70",
      "volume": "3183779"
    },
    {
      "date": "2024-04-04",
      "open": "19.86",
      "high": "20.12",
      "low": "18.13",
      "close": "18.15",
      "volume": "3649400"
    },
    {
      "date": "2024-04-05",
      "open": "18.05",
      "high": "18.295",
      "low": "17.57",
      "close": "17.63",
      "volume": "2483787"
    },
    {
      "date": "2024-04-08",
      "open": "17.61",
      "high": "18.795",
      "low": "17.59",
      "close": "18.66",
      "volume": "2216708"
    },
    {
      "date": "2024-04-09",
      "open": "18.75",
      "high": "19.86",
      "low": "18.75",
      "close": "19.20",
      "volume": "1950743"
    },
    {
      "date": "2024-04-10",
      "open": "18.29",
      "high": "19.21",
      "low": "18.02",
      "close": "19.11",
      "volume": "1854087"
    },
    {
      "date": "2024-04-11",
      "open": "19.35",
      "high": "19.41",
      "low": "18.32",
      "close": "18.68",
      "volume": "1113315"
    },
    {
      "date": "2024-04-12",
      "open": "18.42",
      "high": "18.575",
      "low": "17.96",
      "close": "18.26",
      "volume": "1308053"
    },
    {
      "date": "2024-04-15",
      "open": "18.34",
      "high": "18.45",
      "low": "16.94",
      "close": "17.06",
      "volume": "2701134"
    },
    {
      "date": "2024-04-16",
      "open": "16.84",
      "high": "16.8899",
      "low": "16.035",
      "close": "16.16",
      "volume": "2121926"
    },
    {
      "date": "2024-04-17",
      "open": "16.23",
      "high": "16.88",
      "low": "15.89",
      "close": "16.39",
      "volume": "1544588"
    },
    {
      "date": "2024-04-18",
      "open": "16.34",
      "high": "16.84",
      "low": "16.05",
      "close": "16.67",
      "volume": "1580580"
    },
    {
      "date": "2024-04-19",
      "open": "16.56",
      "high": "16.79",
      "low": "15.81",
      "close": "16.07",
      "volume": "1855067"
    },
    {
      "date": "2024-04-22",
      "open": "16.78",
      "high": "17.68",
      "low": "16.775",
      "close": "17.59",
      "volume": "1963738"
    },
    {
      "date": "2024-04-23",
      "open": "17.45",
      "high": "18.27",
      "low": "17.30",
      "close": "17.34",
      "volume": "1786733"
    },
    {
      "date": "2024-04-24",
      "open": "17.72",
      "high": "18.11",
      "low": "17.34",
      "close": "18.10",
      "volume": "1796232"
    },
    {
      "date": "2024-04-25",
      "open": "17.71",
      "high": "17.86",
      "low": "16.95",
      "close": "17.16",
      "volume": "1941289"
    },
    {
      "date": "2024-04-26",
      "open": "16.98",
      "high": "17.52",
      "low": "16.77",
      "close": "17.35",
      "volume": "697962"
    },
    {
      "date": "2024-04-29",
      "open": "17.52",
      "high": "18.38",
      "low": "17.52",
      "close": "18.19",
      "volume": "1578514"
    },
    {
      "date": "2024-04-30",
      "open": "17.90",
      "high": "18.3306",
      "low": "17.55",
      "close": "18.00",
      "volume": "1168525"
    },
    {
      "date": "2024-05-01",
      "open": "18.01",
      "high": "18.97",
      "low": "17.85",
      "close": "18.26",
      "volume": "1159567"
    },
    {
      "date": "2024-05-02",
      "open": "18.59",
      "high": "18.675",
      "low": "17.985",
      "close": "18.58",
      "volume": "954662"
    },
    {
      "date": "2024-05-03",
      "open": "19.11",
      "high": "19.63",
      "low": "18.73",
      "close": "18.88",
      "volume": "1121543"
    },
    {
      "date": "2024-05-06",
      "open": "19.10",
      "high": "19.48",
      "low": "18.96",
      "close": "19.10",
      "volume": "1063705"
    },
    {
      "date": "2024-05-07",
      "open": "19.19",
      "high": "19.255",
      "low": "18.78",
      "close": "18.82",
      "volume": "1400388"
    },
    {
      "date": "2024-05-08",
      "open": "18.68",
      "high": "19.10",
      "low": "18.47",
      "close": "18.64",
      "volume": "1623524"
    },
    {
      "date": "2024-05-09",
      "open": "18.36",
      "high": "19.50",
      "low": "18.01",
      "close": "19.44",
      "volume": "2817517"
    },
    {
      "date": "2024-05-10",
      "open": "21.43",
      "high": "22.51",
      "low": "20.53",
      "close": "22.37",
      "volume": "5869005"
    },
    {
      "date": "2024-05-13",
      "open": "22.70",
      "high": "24.19",
      "low": "22.3681",
      "close": "24.00",
      "volume": "4186227"
    },
    {
      "date": "2024-05-14",
      "open": "24.56",
      "high": "25.85",
      "low": "24.47",
      "close": "24.73",
      "volume": "3996702"
    },
    {
      "date": "2024-05-15",
      "open": "25.22",
      "high": "25.76",
      "low": "24.57",
      "close": "25.75",
      "volume": "2399421"
    },
    {
      "date": "2024-05-16",
      "open": "25.74",
      "high": "27.31",
      "low": "25.16",
      "close": "26.24",
      "volume": "3353603"
    },
    {
      "date": "2024-05-17",
      "open": "26.495",
      "high": "26.495",
      "low": "25.07",
      "close": "25.36",
      "volume": "2589751"
    },
    {
      "date": "2024-05-20",
      "open": "25.50",
      "high": "25.57",
      "low": "24.50",
      "close": "24.77",
      "volume": "2881827"
    },
    {
      "date": "2024-05-21",
      "open": "24.72",
      "high": "25.09",
      "low": "23.53",
      "close": "23.57",
      "volume": "2527243"
    },
    {
      "date": "2024-05-22",
      "open": "23.54",
      "high": "23.62",
      "low": "22.40",
      "close": "22.51",
      "volume": "3138455"
    },
    {
      "date": "2024-05-23",
      "open": "22.51",
      "high": "22.51",
      "low": "22.51",
      "close": "22.51",
      "volume": null
    },
    {
      "date": "2024-05-24",
      "open": "26.22",
      "high": "26.3606",
      "low": "23.3449",
      "close": "25.52",
      "volume": "6013312"
    },
    {
      "date": "2024-05-28",
      "open": "26.00",
      "high": "26.83",
      "low": "25.60",
      "close": "26.16",
      "volume": "3402602"
    },
    {
      "date": "2024-05-29",
      "open": "25.80",
      "high": "26.305",
      "low": "25.34",
      "close": "26.09",
      "volume": "2064970"
    },
    {
      "date": "2024-05-30",
      "open": "26.37",
      "high": "27.52",
      "low": "26.06",
      "close": "27.47",
      "volume": "2077828"
    },
    {
      "date": "2024-05-31",
      "open": "27.62",
      "high": "27.89",
      "low": "26.95",
      "close": "27.10",
      "volume": "3615994"
    },
    {
      "date": "2024-06-03",
      "open": "27.35",
      "high": "27.56",
      "low": "26.3803",
      "close": "27.41",
      "volume": "2420575"
    },
    {
      "date": "2024-06-04",
      "open": "27.87",
      "high": "28.32",
      "low": "26.74",
      "close": "27.99",
      "volume": "2424600"
    },
    {
      "date": "2024-06-05",
      "open": "28.04",
      "high": "32.30",
      "low": "27.33",
      "close": "31.19",
      "volume": "6650900"
    },
    {
      "date": "2024-06-06",
      "open": "30.59",
      "high": "30.79",
      "low": "28.975",
      "close": "29.02",
      "volume": "2100383"
    },
    {
      "date": "2024-06-07",
      "open": "28.53",
      "high": "28.89",
      "low": "28.11",
      "close": "28.67",
      "volume": "1781570"
    },
    {
      "date": "2024-06-10",
      "open": "28.38",
      "high": "30.365",
      "low": "28.0508",
      "close": "30.06",
      "volume": "1723214"
    },
    {
      "date": "2024-06-11",
      "open": "29.84",
      "high": "30.69",
      "low": "29.26",
      "close": "30.50",
      "volume": "1989866"
    },
    {
      "date": "2024-06-12",
      "open": "31.90",
      "high": "32.30",
      "low": "30.96",
      "close": "31.84",
      "volume": "2587993"
    },
    {
      "date": "2024-06-13",
      "open": "31.90",
      "high": "32.06",
      "low": "30.93",
      "close": "31.51",
      "volume": "1123614"
    },
    {
      "date": "2024-06-14",
      "open": "31.25",
      "high": "31.44",
      "low": "29.55",
      "close": "30.21",
      "volume": "1451644"
    },
    {
      "date": "2024-06-17",
      "open": "30.01",
      "high": "30.89",
      "low": "29.75",
      "close": "30.50",
      "volume": "1972791"
    },
    {
      "date": "2024-06-18",
      "open": "30.21",
      "high": "31.00",
      "low": "29.79",
      "close": "29.94",
      "volume": "1708479"
    },
    {
      "date": "2024-06-20",
      "open": "29.75",
      "high": "30.14",
      "low": "29.19",
      "close": "29.56",
      "volume": "1591896"
    },
    {
      "date": "2024-06-21",
      "open": "29.55",
      "high": "30.17",
      "low": "29.47",
      "close": "29.56",
      "volume": "2454496"
    },
    {
      "date": "2024-06-24",
      "open": "29.57",
      "high": "30.31",
      "low": "28.67",
      "close": "29.09",
      "volume": "1190631"
    },
    {
      "date": "2024-06-25",
      "open": "29.06",
      "high": "30.00",
      "low": "28.74",
      "close": "29.48",
      "volume": "1044430"
    },
    {
      "date": "2024-06-26",
      "open": "29.48",
      "high": "29.93",
      "low": "28.91",
      "close": "29.39",
      "volume": "861789"
    },
    {
      "date": "2024-06-27",
      "open": "29.40",
      "high": "30.00",
      "low": "28.86",
      "close": "29.05",
      "volume": "764883"
    },
    {
      "date": "2024-06-28",
      "open": "30.00",
      "high": "30.00",
      "low": "28.22",
      "close": "28.88",
      "volume": "3794095"
    },
    {
      "date": "2024-07-01",
      "open": "28.95",
      "high": "29.43",
      "low": "27.92",
      "close": "28.26",
      "volume": "1118451"
    },
    {
      "date": "2024-07-02",
      "open": "28.25",
      "high": "28.93",
      "low": "28.00",
      "close": "28.87",
      "volume": "715022"
    },
    {
      "date": "2024-07-03",
      "open": "28.82",
      "high": "28.83",
      "low": "28.09",
      "close": "28.41",
      "volume": "736424"
    },
    {
      "date": "2024-07-05",
      "open": "28.13",
      "high": "28.905",
      "low": "27.9408",
      "close": "28.75",
      "volume": "637768"
    },
    {
      "date": "2024-07-08",
      "open": "28.50",
      "high": "28.7199",
      "low": "27.48",
      "close": "27.57",
      "volume": "1502954"
    },
    {
      "date": "2024-07-09",
      "open": "27.52",
      "high": "27.72",
      "low": "26.37",
      "close": "27.65",
      "volume": "1464201"
    },
    {
      "date": "2024-07-10",
      "open": "27.86",
      "high": "28.2257",
      "low": "27.02",
      "close": "27.61",
      "volume": "832989"
    },
    {
      "date": "2024-07-11",
      "open": "28.49",
      "high": "30.41",
      "low": "27.95",
      "close": "29.97",
      "volume": "2619115"
    },
    {
      "date": "2024-07-12",
      "open": "30.19",
      "high": "31.23",
      "low": "30.00",
      "close": "31.07",
      "volume": "1627766"
    },
    {
      "date": "2024-07-15",
      "open": "31.30",
      "high": "31.63",
      "low": "30.68",
      "close": "31.54",
      "volume": "1496989"
    },
    {
      "date": "2024-07-16",
      "open": "31.99",
      "high": "34.075",
      "low": "31.68",
      "close": "33.83",
      "volume": "1755451"
    },
    {
      "date": "2024-07-17",
      "open": "33.02",
      "high": "33.81",
      "low": "31.97",
      "close": "32.55",
      "volume": "1399688"
    },
    {
      "date": "2024-07-18",
      "open": "33.20",
      "high": "33.58",
      "low": "30.89",
      "close": "31.15",
      "volume": "1314939"
    },
    {
      "date": "2024-07-19",
      "open": "31.39",
      "high": "31.73",
      "low": "30.56",
      "close": "30.75",
      "volume": "957244"
    },
    {
      "date": "2024-07-22",
      "open": "30.80",
      "high": "32.1825",
      "low": "30.70",
      "close": "32.00",
      "volume": "775582"
    },
    {
      "date": "2024-07-23",
      "open": "32.03",
      "high": "33.41",
      "low": "31.948",
      "close": "32.68",
      "volume": "966108"
    },
    {
      "date": "2024-07-24",
      "open": "32.60",
      "high": "33.445",
      "low": "31.68",
      "close": "31.78",
      "volume": "921855"
    },
    {
      "date": "2024-07-25",
      "open": "31.79",
      "high": "33.25",
      "low": "31.79",
      "close": "31.93",
      "volume": "767690"
    },
    {
      "date": "2024-07-26",
      "open": "32.73",
      "high": "33.53",
      "low": "31.80",
      "close": "33.00",
      "volume": "1231875"
    },
    {
      "date": "2024-07-29",
      "open": "34.20",
      "high": "35.9599",
      "low": "33.00",
      "close": "35.28",
      "volume": "5056129"
    },
    {
      "date": "2024-07-30",
      "open": "35.82",
      "high": "37.0399",
      "low": "35.28",
      "close": "36.29",
      "volume": "3735307"
    },
    {
      "date": "2024-07-31",
      "open": "36.56",
      "high": "36.56",
      "low": "34.66",
      "close": "35.13",
      "volume": "4377034"
    },
    {
      "date": "2024-08-01",
      "open": "35.78",
      "high": "36.10",
      "low": "32.3237",
      "close": "33.36",
      "volume": "3741899"
    },
    {
      "date": "2024-08-02",
      "open": "31.94",
      "high": "31.94",
      "low": "30.34",
      "close": "31.75",
      "volume": "3333374"
    },
    {
      "date": "2024-08-05",
      "open": "28.34",
      "high": "31.1769",
      "low": "28.212",
      "close": "30.55",
      "volume": "2659738"
    },
    {
      "date": "2024-08-06",
      "open": "31.07",
      "high": "32.39",
      "low": "30.08",
      "close": "32.16",
      "volume": "1509367"
    },
    {
      "date": "2024-08-07",
      "open": "32.70",
      "high": "34.31",
      "low": "32.37",
      "close": "33.96",
      "volume": "4356626"
    },
    {
      "date": "2024-08-08",
      "open": "32.06",
      "high": "33.28",
      "low": "29.8001",
      "close": "30.27",
      "volume": "4668106"
    },
    {
      "date": "2024-08-09",
      "open": "30.20",
      "high": "30.35",
      "low": "28.90",
      "close": "29.00",
      "volume": "2551056"
    },
    {
      "date": "2024-08-12",
      "open": "29.49",
      "high": "30.53",
      "low": "29.00",
      "close": "30.47",
      "volume": "2402249"
    },
    {
      "date": "2024-08-13",
      "open": "30.78",
      "high": "31.675",
      "low": "29.42",
      "close": "29.74",
      "volume": "2440164"
    },
    {
      "date": "2024-08-14",
      "open": "29.75",
      "high": "30.14",
      "low": "28.7874",
      "close": "29.05",
      "volume": "1510455"
    },
    {
      "date": "2024-08-15",
      "open": "29.67",
      "high": "30.02",
      "low": "28.33",
      "close": "28.54",
      "volume": "3247886"
    },
    {
      "date": "2024-08-16",
      "open": "28.20",
      "high": "28.69",
      "low": "27.695",
      "close": "27.95",
      "volume": "3085052"
    },
    {
      "date": "2024-08-19",
      "open": "27.94",
      "high": "28.42",
      "low": "27.72",
      "close": "28.38",
      "volume": "1599144"
    },
    {
      "date": "2024-08-20",
      "open": "28.47",
      "high": "28.47",
      "low": "27.27",
      "close": "27.68",
      "volume": "1711595"
    },
    {
      "date": "2024-08-21",
      "open": "28.00",
      "high": "28.36",
      "low": "27.44",
      "close": "28.26",
      "volume": "1366571"
    },
    {
      "date": "2024-08-22",
      "open": "28.28",
      "high": "28.4083",
      "low": "27.75",
      "close": "27.87",
      "volume": "1318430"
    },
    {
      "date": "2024-08-23",
      "open": "28.11",
      "high": "29.26",
      "low": "27.94",
      "close": "29.02",
      "volume": "1425227"
    },
    {
      "date": "2024-08-26",
      "open": "27.38",
      "high": "27.475",
      "low": "25.43",
      "close": "26.74",
      "volume": "4317249"
    },
    {
      "date": "2024-08-27",
      "open": "26.51",
      "high": "26.85",
      "low": "25.755",
      "close": "26.15",
      "volume": "2594029"
    },
    {
      "date": "2024-08-28",
      "open": "26.10",
      "high": "26.65",
      "low": "25.51",
      "close": "26.20",
      "volume": "3292344"
    },
    {
      "date": "2024-08-29",
      "open": "26.36",
      "high": "26.85",
      "low": "25.735",
      "close": "25.93",
      "volume": "3325040"
    },
    {
      "date": "2024-08-30",
      "open": "26.15",
      "high": "26.32",
      "low": "25.27",
      "close": "25.58",
      "volume": "2499014"
    },
    {
      "date": "2024-09-03",
      "open": "25.35",
      "high": "25.65",
      "low": "24.50",
      "close": "24.57",
      "volume": "1813941"
    },
    {
      "date": "2024-09-04",
      "open": "24.57",
      "high": "25.31",
      "low": "24.26",
      "close": "24.35",
      "volume": "2142339"
    },
    {
      "date": "2024-09-05",
      "open": "24.43",
      "high": "24.58",
      "low": "23.94",
      "close": "24.33",
      "volume": "1786831"
    },
    {
      "date": "2024-09-06",
      "open": "24.44",
      "high": "24.44",
      "low": "23.48",
      "close": "23.73",
      "volume": "2646036"
    },
    {
      "date": "2024-09-09",
      "open": "23.89",
      "high": "24.28",
      "low": "23.49",
      "close": "23.77",
      "volume": "1906640"
    },
    {
      "date": "2024-09-10",
      "open": "23.93",
      "high": "25.87",
      "low": "23.71",
      "close": "25.81",
      "volume": "1904735"
    },
    {
      "date": "2024-09-11",
      "open": "25.69",
      "high": "25.80",
      "low": "24.80",
      "close": "24.87",
      "volume": "2658514"
    },
    {
      "date": "2024-09-12",
      "open": "24.88",
      "high": "25.795",
      "low": "24.55",
      "close": "25.58",
      "volume": "2443132"
    },
    {
      "date": "2024-09-13",
      "open": "25.85",
      "high": "27.13",
      "low": "25.48",
      "close": "26.79",
      "volume": "3800690"
    },
    {
      "date": "2024-09-16",
      "open": "23.08",
      "high": "25.90",
      "low": "23.07",
      "close": "25.38",
      "volume": "5849039"
    },
    {
      "date": "2024-09-17",
      "open": "25.43",
      "high": "25.90",
      "low": "24.465",
      "close": "25.09",
      "volume": "2603143"
    },
    {
      "date": "2024-09-18",
      "open": "24.79",
      "high": "25.83",
      "low": "24.65",
      "close": "25.08",
      "volume": "2599105"
    },
    {
      "date": "2024-09-19",
      "open": "25.46",
      "high": "26.19",
      "low": "25.24",
      "close": "25.39",
      "volume": "1995233"
    },
    {
      "date": "2024-09-20",
      "open": "25.39",
      "high": "25.39",
      "low": "24.62",
      "close": "25.09",
      "volume": "2698532"
    },
    {
      "date": "2024-09-23",
      "open": "25.23",
      "high": "25.3082",
      "low": "23.48",
      "close": "23.49",
      "volume": "2466255"
    },
    {
      "date": "2024-09-24",
      "open": "23.60",
      "high": "23.79",
      "low": "22.395",
      "close": "22.56",
      "volume": "3217392"
    },
    {
      "date": "2024-09-25",
      "open": "22.58",
      "high": "22.80",
      "low": "22.05",
      "close": "22.30",
      "volume": "2018203"
    },
    {
      "date": "2024-09-26",
      "open": "22.70",
      "high": "22.96",
      "low": "22.21",
      "close": "22.73",
      "volume": "1328583"
    },
    {
      "date": "2024-09-27",
      "open": "23.01",
      "high": "23.29",
      "low": "22.67",
      "close": "22.88",
      "volume": "859178"
    },
    {
      "date": "2024-09-30",
      "open": "22.78",
      "high": "23.20",
      "low": "22.58",
      "close": "22.94",
      "volume": "1036557"
    },
    {
      "date": "2024-10-01",
      "open": "22.85",
      "high": "22.89",
      "low": "21.695",
      "close": "22.12",
      "volume": "1859455"
    },
    {
      "date": "2024-10-02",
      "open": "22.08",
      "high": "22.53",
      "low": "22.04",
      "close": "22.36",
      "volume": "1076736"
    },
    {
      "date": "2024-10-03",
      "open": "22.00",
      "high": "22.26",
      "low": "21.77",
      "close": "21.80",
      "volume": "977361"
    },
    {
      "date": "2024-10-04",
      "open": "21.99",
      "high": "22.21",
      "low": "21.62",
      "close": "22.16",
      "volume": "1129354"
    },
    {
      "date": "2024-10-07",
      "open": "22.04",
      "high": "22.17",
      "low": "21.17",
      "close": "21.35",
      "volume": "1954937"
    },
    {
      "date": "2024-10-08",
      "open": "21.25",
      "high": "21.46",
      "low": "20.96",
      "close": "21.05",
      "volume": "1392087"
    },
    {
      "date": "2024-10-09",
      "open": "20.99",
      "high": "21.18",
      "low": "20.595",
      "close": "20.89",
      "volume": "1547579"
    },
    {
      "date": "2024-10-10",
      "open": "20.53",
      "high": "20.82",
      "low": "20.36",
      "close": "20.61",
      "volume": "1243767"
    },
    {
      "date": "2024-10-11",
      "open": "20.52",
      "high": "21.50",
      "low": "20.4622",
      "close": "21.40",
      "volume": "1391575"
    },
    {
      "date": "2024-10-14",
      "open": "21.40",
      "high": "21.73",
      "low": "20.795",
      "close": "21.34",
      "volume": "1148442"
    },
    {
      "date": "2024-10-15",
      "open": "21.29",
      "high": "21.735",
      "low": "21.185",
      "close": "21.56",
      "volume": "1564426"
    },
    {
      "date": "2024-10-16",
      "open": "21.80",
      "high": "21.95",
      "low": "21.3406",
      "close": "21.62",
      "volume": "1160445"
    },
    {
      "date": "2024-10-17",
      "open": "21.40",
      "high": "21.53",
      "low": "20.18",
      "close": "20.68",
      "volume": "1983047"
    },
    {
      "date": "2024-10-18",
      "open": "20.76",
      "high": "21.52",
      "low": "20.35",
      "close": "21.38",
      "volume": "1393527"
    },
    {
      "date": "2024-10-21",
      "open": "21.34",
      "high": "21.475",
      "low": "20.76",
      "close": "20.84",
      "volume": "1433240"
    },
    {
      "date": "2024-10-22",
      "open": "20.80",
      "high": "20.84",
      "low": "20.18",
      "close": "20.35",
      "volume": "1150546"
    },
    {
      "date": "2024-10-23",
      "open": "20.18",
      "high": "20.49",
      "low": "20.14",
      "close": "20.42",
      "volume": "1153468"
    },
    {
      "date": "2024-10-24",
      "open": "20.58",
      "high": "20.64",
      "low": "20.16",
      "close": "20.20",
      "volume": "1271717"
    },
    {
      "date": "2024-10-25",
      "open": "20.19",
      "high": "20.62",
      "low": "20.14",
      "close": "20.51",
      "volume": "1406261"
    },
    {
      "date": "2024-10-28",
      "open": "20.90",
      "high": "22.38",
      "low": "20.815",
      "close": "22.20",
      "volume": "1854805"
    },
    {
      "date": "2024-10-29",
      "open": "22.01",
      "high": "22.4388",
      "low": "21.61",
      "close": "21.79",
      "volume": "980345"
    },
    {
      "date": "2024-10-30",
      "open": "21.36",
      "high": "23.50",
      "low": "21.2765",
      "close": "23.07",
      "volume": "1712701"
    },
    {
      "date": "2024-10-31",
      "open": "22.93",
      "high": "23.35",
      "low": "21.85",
      "close": "21.88",
      "volume": "1398233"
    },
    {
      "date": "2024-11-01",
      "open": "22.28",
      "high": "23.19",
      "low": "22.15",
      "close": "23.00",
      "volume": "1989181"
    },
    {
      "date": "2024-11-04",
      "open": "22.92",
      "high": "24.32",
      "low": "22.915",
      "close": "23.60",
      "volume": "1967010"
    },
    {
      "date": "2024-11-05",
      "open": "23.41",
      "high": "24.10",
      "low": "23.27",
      "close": "23.52",
      "volume": "2481077"
    },
    {
      "date": "2024-11-06",
      "open": "24.50",
      "high": "25.5299",
      "low": "23.73",
      "close": "25.29",
      "volume": "4294716"
    },
    {
      "date": "2024-11-07",
      "open": "32.39",
      "high": "33.6379",
      "low": "28.24",
      "close": "28.59",
      "volume": "5661884"
    },
    {
      "date": "2024-11-08",
      "open": "28.58",
      "high": "29.78",
      "low": "28.1966",
      "close": "28.61",
      "volume": "2776172"
    },
    {
      "date": "2024-11-11",
      "open": "29.21",
      "high": "29.75",
      "low": "28.48",
      "close": "29.36",
      "volume": "1913177"
    },
    {
      "date": "2024-11-12",
      "open": "29.37",
      "high": "30.1799",
      "low": "29.09",
      "close": "29.73",
      "volume": "1922806"
    },
    {
      "date": "2024-11-13",
      "open": "29.52",
      "high": "32.26",
      "low": "29.52",
      "close": "31.61",
      "volume": "2929623"
    },
    {
      "date": "2024-11-14",
      "open": "31.24",
      "high": "31.32",
      "low": "30.03",
      "close": "30.21",
      "volume": "2021356"
    },
    {
      "date": "2024-11-15",
      "open": "30.58",
      "high": "30.67",
      "low": "28.975",
      "close": "29.11",
      "volume": "3002172"
    },
    {
      "date": "2024-11-18",
      "open": "29.15",
      "high": "29.74",
      "low": "28.69",
      "close": "28.96",
      "volume": "2457532"
    },
    {
      "date": "2024-11-19",
      "open": "28.55",
      "high": "30.70",
      "low": "28.4498",
      "close": "30.68",
      "volume": "1551711"
    },
    {
      "date": "2024-11-20",
      "open": "30.66",
      "high": "30.75",
      "low": "30.14",
      "close": "30.68",
      "volume": "1585382"
    },
    {
      "date": "2024-11-21",
      "open": "31.00",
      "high": "31.16",
      "low": "30.30",
      "close": "30.98",
      "volume": "1694789"
    },
    {
      "date": "2024-11-22",
      "open": "31.17",
      "high": "33.4498",
      "low": "30.83",
      "close": "32.65",
      "volume": "2170329"
    },
    {
      "date": "2024-11-25",
      "open": "33.14",
      "high": "36.02",
      "low": "32.89",
      "close": "35.40",
      "volume": "3546093"
    },
    {
      "date": "2024-11-26",
      "open": "34.92",
      "high": "35.05",
      "low": "33.75",
      "close": "34.37",
      "volume": "1912527"
    },
    {
      "date": "2024-11-27",
      "open": "35.05",
      "high": "35.5645",
      "low": "34.53",
      "close": "35.10",
      "volume": "1024576"
    },
    {
      "date": "2024-11-29",
      "open": "35.30",
      "high": "35.81",
      "low": "35.00",
      "close": "35.61",
      "volume": "815237"
    },
    {
      "date": "2024-12-02",
      "open": "35.89",
      "high": "36.05",
      "low": "34.995",
      "close": "35.52",
      "volume": "1166301"
    },
    {
      "date": "2024-12-03",
      "open": "35.30",
      "high": "35.97",
      "low": "34.50",
      "close": "35.78",
      "volume": "952062"
    },
    {
      "date": "2024-12-04",
      "open": "35.70",
      "high": "38.53",
      "low": "35.47",
      "close": "38.11",
      "volume": "2198051"
    },
    {
      "date": "2024-12-05",
      "open": "37.89",
      "high": "38.11",
      "low": "36.68",
      "close": "37.11",
      "volume": "1496005"
    },
    {
      "date": "2024-12-06",
      "open": "37.52",
      "high": "37.80",
      "low": "36.57",
      "close": "36.87",
      "volume": "1567821"
    },
    {
      "date": "2024-12-09",
      "open": "37.01",
      "high": "37.725",
      "low": "36.0984",
      "close": "36.37",
      "volume": "1109014"
    },
    {
      "date": "2024-12-10",
      "open": "36.25",
      "high": "36.37",
      "low": "34.95",
      "close": "35.53",
      "volume": "1329540"
    },
    {
      "date": "2024-12-11",
      "open": "36.20",
      "high": "36.34",
      "low": "35.46",
      "close": "35.66",
      "volume": "1166972"
    },
    {
      "date": "2024-12-12",
      "open": "35.44",
      "high": "36.9599",
      "low": "34.83",
      "close": "34.94",
      "volume": "1481592"
    },
    {
      "date": "2024-12-13",
      "open": "35.00",
      "high": "35.275",
      "low": "34.20",
      "close": "34.76",
      "volume": "1303534"
    },
    {
      "date": "2024-12-16",
      "open": "34.50",
      "high": "36.24",
      "low": "34.50",
      "close": "35.62",
      "volume": "1956162"
    },
    {
      "date": "2024-12-17",
      "open": "35.06",
      "high": "35.79",
      "low": "34.52",
      "close": "34.84",
      "volume": "1219959"
    },
    {
      "date": "2024-12-18",
      "open": "34.97",
      "high": "35.055",
      "low": "32.09",
      "close": "32.36",
      "volume": "1925622"
    },
    {
      "date": "2024-12-19",
      "open": "32.56",
      "high": "33.00",
      "low": "30.84",
      "close": "31.13",
      "volume": "1817432"
    },
    {
      "date": "2024-12-20",
      "open": "30.69",
      "high": "32.22",
      "low": "30.49",
      "close": "31.67",
      "volume": "2414320"
    },
    {
      "date": "2024-12-23",
      "open": "31.34",
      "high": "31.66",
      "low": "30.775",
      "close": "31.04",
      "volume": "1066355"
    },
    {
      "date": "2024-12-24",
      "open": "31.10",
      "high": "31.845",
      "low": "30.8814",
      "close": "31.57",
      "volume": "509274"
    },
    {
      "date": "2024-12-26",
      "open": "31.12",
      "high": "31.57",
      "low": "30.74",
      "close": "31.37",
      "volume": "2113109"
    },
    {
      "date": "2024-12-27",
      "open": "31.16",
      "high": "31.375",
      "low": "30.14",
      "close": "30.44",
      "volume": "1167023"
    },
    {
      "date": "2024-12-30",
      "open": "30.26",
      "high": "31.24",
      "low": "29.91",
      "close": "30.54",
      "volume": "1517261"
    },
    {
      "date": "2024-12-31",
      "open": "30.86",
      "high": "30.98",
      "low": "30.1502",
      "close": "30.55",
      "volume": "1605590"
    },
    {
      "date": "2025-01-02",
      "open": "31.25",
      "high": "32.67",
      "low": "30.97",
      "close": "31.77",
      "volume": "1686834"
    },
    {
      "date": "2025-01-03",
      "open": "32.06",
      "high": "33.82",
      "low": "31.72",
      "close": "33.76",
      "volume": "1734529"
    },
    {
      "date": "2025-01-06",
      "open": "33.90",
      "high": "37.08",
      "low": "33.7501",
      "close": "35.88",
      "volume": "3561117"
    },
    {
      "date": "2025-01-07",
      "open": "36.10",
      "high": "36.57",
      "low": "34.55",
      "close": "36.15",
      "volume": "1877027"
    },
    {
      "date": "2025-01-08",
      "open": "36.35",
      "high": "37.46",
      "low": "36.11",
      "close": "36.59",
      "volume": "2218118"
    },
    {
      "date": "2025-01-10",
      "open": "36.85",
      "high": "37.0799",
      "low": "34.80",
      "close": "36.705",
      "volume": "2808155"
    },
    {
      "date": "2025-01-13",
      "open": "37.07",
      "high": "38.33",
      "low": "35.68",
      "close": "38.10",
      "volume": "2954568"
    },
    {
      "date": "2025-01-14",
      "open": "38.18",
      "high": "39.29",
      "low": "35.82",
      "close": "37.46",
      "volume": "2466864"
    },
    {
      "date": "2025-01-15",
      "open": "38.52",
      "high": "38.97",
      "low": "36.945",
      "close": "37.50",
      "volume": "1546564"
    },
    {
      "date": "2025-01-16",
      "open": "37.13",
      "high": "37.87",
      "low": "36.86",
      "close": "37.31",
      "volume": "1247890"
    },
    {
      "date": "2025-01-17",
      "open": "37.58",
      "high": "37.93",
      "low": "36.4457",
      "close": "36.66",
      "volume": "1139373"
    },
    {
      "date": "2025-01-21",
      "open": "39.04",
      "high": "45.68",
      "low": "38.32",
      "close": "45.13",
      "volume": "7159443"
    },
    {
      "date": "2025-01-22",
      "open": "45.13",
      "high": "49.86",
      "low": "44.77",
      "close": "47.20",
      "volume": "5915736"
    },
    {
      "date": "2025-01-23",
      "open": "46.80",
      "high": "48.82",
      "low": "45.42",
      "close": "48.60",
      "volume": "2764767"
    },
    {
      "date": "2025-01-24",
      "open": "48.26",
      "high": "48.60",
      "low": "46.43",
      "close": "47.21",
      "volume": "1711461"
    },
    {
      "date": "2025-01-27",
      "open": "46.94",
      "high": "47.78",
      "low": "45.59",
      "close": "46.98",
      "volume": "1842026"
    },
    {
      "date": "2025-01-28",
      "open": "47.53",
      "high": "48.29",
      "low": "46.71",
      "close": "48.26",
      "volume": "2240655"
    },
    {
      "date": "2025-01-29",
      "open": "48.30",
      "high": "48.94",
      "low": "47.50",
      "close": "47.65",
      "volume": "1484461"
    },
    {
      "date": "2025-01-30",
      "open": "48.97",
      "high": "50.89",
      "low": "48.3198",
      "close": "49.94",
      "volume": "3241933"
    },
    {
      "date": "2025-01-31",
      "open": "49.77",
      "high": "49.77",
      "low": "46.73",
      "close": "46.98",
      "volume": "2398993"
    },
    {
      "date": "2025-02-03",
      "open": "44.51",
      "high": "47.63",
      "low": "44.10",
      "close": "47.57",
      "volume": "1826615"
    },
    {
      "date": "2025-02-04",
      "open": "48.45",
      "high": "48.45",
      "low": "46.84",
      "close": "47.17",
      "volume": "1332338"
    },
    {
      "date": "2025-02-05",
      "open": "47.36",
      "high": "48.5828",
      "low": "47.07",
      "close": "47.595",
      "volume": "1073368"
    },
    {
      "date": "2025-02-06",
      "open": "47.72",
      "high": "48.0752",
      "low": "46.0216",
      "close": "46.09",
      "volume": "1282988"
    },
    {
      "date": "2025-02-07",
      "open": "44.52",
      "high": "45.97",
      "low": "44.26",
      "close": "44.47",
      "volume": "6162857"
    },
    {
      "date": "2025-02-10",
      "open": "44.59",
      "high": "44.61",
      "low": "41.79",
      "close": "44.40",
      "volume": "2728265"
    },
    {
      "date": "2025-02-11",
      "open": "43.71",
      "high": "44.40",
      "low": "42.76",
      "close": "43.60",
      "volume": "1545781"
    },
    {
      "date": "2025-02-12",
      "open": "42.50",
      "high": "45.75",
      "low": "42.21",
      "close": "45.38",
      "volume": "1397691"
    },
    {
      "date": "2025-02-13",
      "open": "45.73",
      "high": "47.55",
      "low": "45.705",
      "close": "46.98",
      "volume": "2414014"
    },
    {
      "date": "2025-02-14",
      "open": "47.50",
      "high": "49.48",
      "low": "47.27",
      "close": "48.12",
      "volume": "2130071"
    },
    {
      "date": "2025-02-18",
      "open": "49.90",
      "high": "49.90",
      "low": "47.0301",
      "close": "48.27",
      "volume": "2206526"
    },
    {
      "date": "2025-02-19",
      "open": "48.47",
      "high": "49.50",
      "low": "47.56",
      "close": "49.00",
      "volume": "2404188"
    },
    {
      "date": "2025-02-20",
      "open": "48.33",
      "high": "49.345",
      "low": "46.83",
      "close": "47.40",
      "volume": "3028758"
    },
    {
      "date": "2025-02-21",
      "open": "48.50",
      "high": "49.00",
      "low": "42.19",
      "close": "42.87",
      "volume": "5736024"
    },
    {
      "date": "2025-02-24",
      "open": "43.235",
      "high": "45.98",
      "low": "42.25",
      "close": "42.44",
      "volume": "2571085"
    },
    {
      "date": "2025-02-25",
      "open": "42.455",
      "high": "44.01",
      "low": "40.28",
      "close": "40.35",
      "volume": "2396867"
    },
    {
      "date": "2025-02-26",
      "open": "41.41",
      "high": "43.83",
      "low": "41.39",
      "close": "43.19",
      "volume": "2665598"
    },
    {
      "date": "2025-02-27",
      "open": "43.19",
      "high": "43.23",
      "low": "41.48",
      "close": "42.11",
      "volume": "1642428"
    },
    {
      "date": "2025-02-28",
      "open": "41.72",
      "high": "42.67",
      "low": "41.11",
      "close": "42.55",
      "volume": "1488594"
    },
    {
      "date": "2025-03-03",
      "open": "42.71",
      "high": "43.88",
      "low": "40.47",
      "close": "40.74",
      "volume": "1862980"
    },
    {
      "date": "2025-03-04",
      "open": "39.85",
      "high": "42.58",
      "low": "39.17",
      "close": "41.48",
      "volume": "2946277"
    },
    {
      "date": "2025-03-05",
      "open": "41.01",
      "high": "42.97",
      "low": "40.59",
      "close": "42.66",
      "volume": "1686220"
    },
    {
      "date": "2025-03-06",
      "open": "41.25",
      "high": "42.325",
      "low": "39.88",
      "close": "40.17",
      "volume": "2138276"
    },
    {
      "date": "2025-03-07",
      "open": "40.10",
      "high": "40.50",
      "low": "37.85",
      "close": "39.32",
      "volume": "2314557"
    },
    {
      "date": "2025-03-10",
      "open": "38.20",
      "high": "38.59",
      "low": "34.88",
      "close": "35.84",
      "volume": "3751263"
    },
    {
      "date": "2025-03-11",
      "open": "36.58",
      "high": "43.49",
      "low": "36.51",
      "close": "42.63",
      "volume": "4237762"
    },
    {
      "date": "2025-03-12",
      "open": "43.92",
      "high": "45.00",
      "low": "42.78",
      "close": "43.10",
      "volume": "3248091"
    },
    {
      "date": "2025-03-13",
      "open": "42.58",
      "high": "42.86",
      "low": "39.7201",
      "close": "40.64",
      "volume": "2280609"
    },
    {
      "date": "2025-03-14",
      "open": "41.04",
      "high": "43.09",
      "low": "41.01",
      "close": "42.89",
      "volume": "1758812"
    },
    {
      "date": "2025-03-17",
      "open": "42.32",
      "high": "44.03",
      "low": "41.85",
      "close": "42.90",
      "volume": "1529160"
    },
    {
      "date": "2025-03-18",
      "open": "42.00",
      "high": "44.03",
      "low": "40.88",
      "close": "43.85",
      "volume": "1496250"
    },
    {
      "date": "2025-03-19",
      "open": "43.70",
      "high": "46.92",
      "low": "42.62",
      "close": "46.24",
      "volume": "2599378"
    },
    {
      "date": "2025-03-20",
      "open": "45.42",
      "high": "46.615",
      "low": "44.65",
      "close": "44.72",
      "volume": "2510275"
    },
    {
      "date": "2025-03-21",
      "open": "43.93",
      "high": "46.385",
      "low": "43.50",
      "close": "46.10",
      "volume": "2065363"
    },
    {
      "date": "2025-03-24",
      "open": "46.81",
      "high": "47.72",
      "low": "46.00",
      "close": "46.74",
      "volume": "1505604"
    },
    {
      "date": "2025-03-25",
      "open": "47.12",
      "high": "47.70",
      "low": "45.96",
      "close": "46.46",
      "volume": "1305182"
    },
    {
      "date": "2025-03-26",
      "open": "46.58",
      "high": "47.68",
      "low": "45.4687",
      "close": "45.84",
      "volume": "1462112"
    },
    {
      "date": "2025-03-27",
      "open": "45.28",
      "high": "46.88",
      "low": "44.27",
      "close": "45.15",
      "volume": "1160068"
    },
    {
      "date": "2025-03-28",
      "open": "45.37",
      "high": "45.65",
      "low": "42.69",
      "close": "43.14",
      "volume": "1169998"
    },
    {
      "date": "2025-03-31",
      "open": "41.80",
      "high": "43.26",
      "low": "40.88",
      "close": "42.60",
      "volume": "1669671"
    },
    {
      "date": "2025-04-01",
      "open": "42.16",
      "high": "43.11",
      "low": "41.32",
      "close": "42.47",
      "volume": "1443985"
    },
    {
      "date": "2025-04-02",
      "open": "41.64",
      "high": "44.095",
      "low": "41.32",
      "close": "43.49",
      "volume": "1287248"
    },
    {
      "date": "2025-04-03",
      "open": "41.002",
      "high": "42.44",
      "low": "40.22",
      "close": "42.02",
      "volume": "1534336"
    },
    {
      "date": "2025-04-04",
      "open": "39.70",
      "high": "42.155",
      "low": "39.14",
      "close": "40.58",
      "volume": "1891376"
    },
    {
      "date": "2025-04-07",
      "open": "38.42",
      "high": "43.33",
      "low": "37.15",
      "close": "41.78",
      "volume": "2347860"
    },
    {
      "date": "2025-04-08",
      "open": "43.75",
      "high": "44.51",
      "low": "39.11",
      "close": "39.81",
      "volume": "2389097"
    },
    {
      "date": "2025-04-09",
      "open": "39.06",
      "high": "45.24",
      "low": "39.00",
      "close": "43.87",
      "volume": "3444392"
    },
    {
      "date": "2025-04-10",
      "open": "41.85",
      "high": "42.44",
      "low": "39.63",
      "close": "41.14",
      "volume": "2038603"
    },
    {
      "date": "2025-04-11",
      "open": "41.34",
      "high": "43.935",
      "low": "40.765",
      "close": "43.71",
      "volume": "2167714"
    },
    {
      "date": "2025-04-14",
      "open": "44.72",
      "high": "45.84",
      "low": "44.25",
      "close": "45.16",
      "volume": "1680196"
    },
    {
      "date": "2025-04-15",
      "open": "45.24",
      "high": "46.78",
      "low": "44.66",
      "close": "44.85",
      "volume": "2023090"
    },
    {
      "date": "2025-04-16",
      "open": "44.47",
      "high": "45.41",
      "low": "43.9601",
      "close": "45.18",
      "volume": "1417586"
    },
    {
      "date": "2025-04-17",
      "open": "44.79",
      "high": "45.11",
      "low": "43.94",
      "close": "44.97",
      "volume": "1843912"
    },
    {
      "date": "2025-04-21",
      "open": "44.31",
      "high": "44.97",
      "low": "41.8503",
      "close": "42.61",
      "volume": "2133742"
    },
    {
      "date": "2025-04-22",
      "open": "43.45",
      "high": "45.14",
      "low": "43.31",
      "close": "43.80",
      "volume": "1775426"
    },
    {
      "date": "2025-04-23",
      "open": "45.75",
      "high": "47.71",
      "low": "45.42",
      "close": "45.64",
      "volume": "2317069"
    },
    {
      "date": "2025-04-24",
      "open": "46.06",
      "high": "47.60",
      "low": "44.50",
      "close": "47.41",
      "volume": "1739727"
    },
    {
      "date": "2025-04-25",
      "open": "46.85",
      "high": "48.35",
      "low": "46.39",
      "close": "48.30",
      "volume": "1405367"
    },
    {
      "date": "2025-04-28",
      "open": "48.77",
      "high": "49.86",
      "low": "47.36",
      "close": "47.99",
      "volume": "1728378"
    },
    {
      "date": "2025-04-29",
      "open": "47.89",
      "high": "50.24",
      "low": "47.47",
      "close": "49.53",
      "volume": "2451789"
    },
    {
      "date": "2025-04-30",
      "open": "47.73",
      "high": "48.41",
      "low": "46.76",
      "close": "47.23",
      "volume": "3567369"
    },
    {
      "date": "2025-05-01",
      "open": "52.645",
      "high": "52.92",
      "low": "47.09",
      "close": "48.87",
      "volume": "5049991"
    },
    {
      "date": "2025-05-02",
      "open": "50.21",
      "high": "51.3821",
      "low": "45.52",
      "close": "46.85",
      "volume": "5069491"
    },
    {
      "date": "2025-05-05",
      "open": "45.805",
      "high": "46.18",
      "low": "43.21",
      "close": "44.05",
      "volume": "3711781"
    },
    {
      "date": "2025-05-06",
      "open": "43.30",
      "high": "44.09",
      "low": "41.86",
      "close": "41.93",
      "volume": "4063130"
    },
    {
      "date": "2025-05-07",
      "open": "42.00",
      "high": "42.00",
      "low": "38.86",
      "close": "39.74",
      "volume": "3548900"
    },
    {
      "date": "2025-05-08",
      "open": "40.18",
      "high": "42.43",
      "low": "39.85",
      "close": "41.68",
      "volume": "4018319"
    },
    {
      "date": "2025-05-09",
      "open": "42.03",
      "high": "43.12",
      "low": "41.10",
      "close": "41.72",
      "volume": "2781933"
    },
    {
      "date": "2025-05-12",
      "open": "42.47",
      "high": "43.46",
      "low": "41.05",
      "close": "41.66",
      "volume": "2232804"
    },
    {
      "date": "2025-05-13",
      "open": "41.74",
      "high": "42.40",
      "low": "40.57",
      "close": "41.36",
      "volume": "1492934"
    },
    {
      "date": "2025-05-14",
      "open": "41.41",
      "high": "42.32",
      "low": "40.40",
      "close": "40.72",
      "volume": "1390779"
    },
    {
      "date": "2025-05-15",
      "open": "40.65",
      "high": "40.65",
      "low": "39.28",
      "close": "40.46",
      "volume": "1543823"
    },
    {
      "date": "2025-05-16",
      "open": "40.66",
      "high": "41.06",
      "low": "40.13",
      "close": "40.67",
      "volume": "1632207"
    },
    {
      "date": "2025-05-19",
      "open": "40.04",
      "high": "40.64",
      "low": "39.9012",
      "close": "40.24",
      "volume": "1236378"
    },
    {
      "date": "2025-05-20",
      "open": "40.24",
      "high": "40.34",
      "low": "39.395",
      "close": "39.97",
      "volume": "1484869"
    },
    {
      "date": "2025-05-21",
      "open": "39.235",
      "high": "39.78",
      "low": "37.01",
      "close": "37.09",
      "volume": "2184333"
    },
    {
      "date": "2025-05-22",
      "open": "36.71",
      "high": "37.70",
      "low": "36.71",
      "close": "37.05",
      "volume": "1483112"
    },
    {
      "date": "2025-05-23",
      "open": "36.58",
      "high": "38.20",
      "low": "36.36",
      "close": "38.00",
      "volume": "1373099"
    },
    {
      "date": "2025-05-27",
      "open": "38.89",
      "high": "39.63",
      "low": "38.46",
      "close": "39.17",
      "volume": "1828044"
    },
    {
      "date": "2025-05-28",
      "open": "39.19",
      "high": "39.335",
      "low": "37.73",
      "close": "38.19",
      "volume": "1651643"
    },
    {
      "date": "2025-05-29",
      "open": "38.64",
      "high": "38.875",
      "low": "38.03",
      "close": "38.55",
      "volume": "966596"
    },
    {
      "date": "2025-05-30",
      "open": "38.31",
      "high": "41.145",
      "low": "38.07",
      "close": "40.62",
      "volume": "2503210"
    },
    {
      "date": "2025-06-02",
      "open": "41.66",
      "high": "42.52",
      "low": "39.695",
      "close": "42.10",
      "volume": "2855981"
    },
    {
      "date": "2025-06-03",
      "open": "42.32",
      "high": "46.75",
      "low": "42.29",
      "close": "45.79",
      "volume": "4040189"
    },
    {
      "date": "2025-06-04",
      "open": "45.57",
      "high": "48.05",
      "low": "45.435",
      "close": "47.76",
      "volume": "2691318"
    },
    {
      "date": "2025-06-05",
      "open": "47.84",
      "high": "50.03",
      "low": "46.395",
      "close": "48.41",
      "volume": "3533458"
    },
    {
      "date": "2025-06-06",
      "open": "48.99",
      "high": "50.25",
      "low": "47.434",
      "close": "48.06",
      "volume": "2067285"
    },
    {
      "date": "2025-06-09",
      "open": "48.44",
      "high": "50.54",
      "low": "47.16",
      "close": "49.53",
      "volume": "2949303"
    },
    {
      "date": "2025-06-10",
      "open": "49.53",
      "high": "50.525",
      "low": "48.56",
      "close": "50.09",
      "volume": "1752193"
    },
    {
      "date": "2025-06-11",
      "open": "50.17",
      "high": "50.18",
      "low": "48.14",
      "close": "49.03",
      "volume": "1841604"
    },
    {
      "date": "2025-06-12",
      "open": "48.84",
      "high": "49.19",
      "low": "48.12",
      "close": "49.02",
      "volume": "1256637"
    },
    {
      "date": "2025-06-13",
      "open": "47.22",
      "high": "50.39",
      "low": "46.8483",
      "close": "49.29",
      "volume": "1950970"
    },
    {
      "date": "2025-06-16",
      "open": "49.76",
      "high": "49.8637",
      "low": "48.16",
      "close": "49.30",
      "volume": "1688984"
    },
    {
      "date": "2025-06-17",
      "open": "48.73",
      "high": "50.08",
      "low": "48.0024",
      "close": "49.53",
      "volume": "2536601"
    },
    {
      "date": "2025-06-18",
      "open": "49.47",
      "high": "51.71",
      "low": "48.635",
      "close": "50.57",
      "volume": "2919847"
    },
    {
      "date": "2025-06-20",
      "open": "50.65",
      "high": "50.98",
      "low": "48.7506",
      "close": "49.14",
      "volume": "2196550"
    },
    {
      "date": "2025-06-23",
      "open": "48.512",
      "high": "49.77",
      "low": "47.45",
      "close": "48.55",
      "volume": "2432621"
    },
    {
      "date": "2025-06-24",
      "open": "49.92",
      "high": "51.15",
      "low": "49.44",
      "close": "49.99",
      "volume": "1650093"
    },
    {
      "date": "2025-06-25",
      "open": "50.20",
      "high": "50.55",
      "low": "48.70",
      "close": "49.90",
      "volume": "1667611"
    },
    {
      "date": "2025-06-26",
      "open": "50.25",
      "high": "50.33",
      "low": "48.07",
      "close": "50.03",
      "volume": "2090032"
    },
    {
      "date": "2025-06-27",
      "open": "50.13",
      "high": "53.42",
      "low": "49.57",
      "close": "50.86",
      "volume": "3366067"
    },
    {
      "date": "2025-06-30",
      "open": "51.17",
      "high": "52.45",
      "low": "51.16",
      "close": "52.04",
      "volume": "1757213"
    },
    {
      "date": "2025-07-01",
      "open": "51.72",
      "high": "51.96",
      "low": "50.055",
      "close": "50.71",
      "volume": "1841795"
    },
    {
      "date": "2025-07-02",
      "open": "50.75",
      "high": "51.47",
      "low": "49.50",
      "close": "50.18",
      "volume": "1967679"
    },
    {
      "date": "2025-07-03",
      "open": "50.29",
      "high": "50.91",
      "low": "49.25",
      "close": "50.50",
      "volume": "956932"
    },
    {
      "date": "2025-07-07",
      "open": "50.08",
      "high": "50.50",
      "low": "49.00",
      "close": "49.54",
      "volume": "2503794"
    },
    {
      "date": "2025-07-08",
      "open": "49.61",
      "high": "51.41",
      "low": "48.9014",
      "close": "50.82",
      "volume": "2366943"
    },
    {
      "date": "2025-07-09",
      "open": "51.84",
      "high": "51.9999",
      "low": "50.15",
      "close": "51.04",
      "volume": "1713775"
    },
    {
      "date": "2025-07-10",
      "open": "50.99",
      "high": "52.46",
      "low": "50.83",
      "close": "51.29",
      "volume": "1773262"
    },
    {
      "date": "2025-07-11",
      "open": "50.74",
      "high": "51.50",
      "low": "49.49",
      "close": "50.25",
      "volume": "1207800"
    },
    {
      "date": "2025-07-14",
      "open": "50.63",
      "high": "51.05",
      "low": "49.39",
      "close": "49.77",
      "volume": "1448034"
    },
    {
      "date": "2025-07-15",
      "open": "49.71",
      "high": "49.82",
      "low": "47.895",
      "close": "48.09",
      "volume": "1847770"
    },
    {
      "date": "2025-07-16",
      "open": "48.39",
      "high": "48.99",
      "low": "47.30",
      "close": "47.81",
      "volume": "1517522"
    },
    {
      "date": "2025-07-17",
      "open": "48.20",
      "high": "49.30",
      "low": "47.14",
      "close": "47.28",
      "volume": "2864513"
    },
    {
      "date": "2025-07-18",
      "open": "47.41",
      "high": "47.97",
      "low": "46.05",
      "close": "46.46",
      "volume": "1769860"
    },
    {
      "date": "2025-07-21",
      "open": "46.79",
      "high": "47.00",
      "low": "45.515",
      "close": "45.64",
      "volume": "1580133"
    },
    {
      "date": "2025-07-22",
      "open": "45.31",
      "high": "46.43",
      "low": "45.07",
      "close": "46.25",
      "volume": "2082462"
    },
    {
      "date": "2025-07-23",
      "open": "46.50",
      "high": "46.6161",
      "low": "44.61",
      "close": "45.45",
      "volume": "2365489"
    },
    {
      "date": "2025-07-24",
      "open": "45.39",
      "high": "45.92",
      "low": "44.92",
      "close": "45.49",
      "volume": "1326716"
    },
    {
      "date": "2025-07-25",
      "open": "45.56",
      "high": "45.56",
      "low": "44.305",
      "close": "44.42",
      "volume": "1439246"
    },
    {
      "date": "2025-07-28",
      "open": "44.62",
      "high": "44.895",
      "low": "43.84",
      "close": "44.27",
      "volume": "1775790"
    },
    {
      "date": "2025-07-29",
      "open": "44.38",
      "high": "44.48",
      "low": "43.25",
      "close": "43.32",
      "volume": "1785753"
    },
    {
      "date": "2025-07-30",
      "open": "43.56",
      "high": "45.60",
      "low": "43.56",
      "close": "45.19",
      "volume": "4248589"
    },
    {
      "date": "2025-07-31",
      "open": "44.86",
      "high": "46.25",
      "low": "40.53",
      "close": "40.98",
      "volume": "9118015"
    },
    {
      "date": "2025-08-01",
      "open": "40.75",
      "high": "42.22",
      "low": "40.355",
      "close": "41.42",
      "volume": "3158645"
    },
    {
      "date": "2025-08-04",
      "open": "41.93",
      "high": "44.84",
      "low": "41.19",
      "close": "44.19",
      "volume": "2888070"
    },
    {
      "date": "2025-08-05",
      "open": "44.075",
      "high": "46.195",
      "low": "43.955",
      "close": "46.17",
      "volume": "2170180"
    },
    {
      "date": "2025-08-06",
      "open": "46.105",
      "high": "46.365",
      "low": "43.6613",
      "close": "44.59",
      "volume": "3142918"
    },
    {
      "date": "2025-08-07",
      "open": "52.03",
      "high": "53.6807",
      "low": "48.25",
      "close": "50.39",
      "volume": "8584685"
    },
    {
      "date": "2025-08-08",
      "open": "51.84",
      "high": "54.62",
      "low": "51.44",
      "close": "54.23",
      "volume": "4809928"
    },
    {
      "date": "2025-08-11",
      "open": "54.61",
      "high": "55.10",
      "low": "53.29",
      "close": "54.80",
      "volume": "2091359"
    },
    {
      "date": "2025-08-12",
      "open": "55.16",
      "high": "55.69",
      "low": "54.32",
      "close": "55.10",
      "volume": "1903198"
    },
    {
      "date": "2025-08-13",
      "open": "55.395",
      "high": "58.615",
      "low": "55.14",
      "close": "58.57",
      "volume": "3050192"
    },
    {
      "date": "2025-08-14",
      "open": "57.86",
      "high": "60.68",
      "low": "57.825",
      "close": "60.36",
      "volume": "3564640"
    },
    {
      "date": "2025-08-15",
      "open": "60.36",
      "high": "60.67",
      "low": "58.59",
      "close": "58.88",
      "volume": "3196547"
    },
    {
      "date": "2025-08-18",
      "open": "58.88",
      "high": "59.60",
      "low": "58.0535",
      "close": "59.47",
      "volume": "2145510"
    },
    {
      "date": "2025-08-19",
      "open": "59.02",
      "high": "59.92",
      "low": "58.54",
      "close": "58.57",
      "volume": "2512913"
    },
    {
      "date": "2025-08-20",
      "open": "58.24",
      "high": "58.78",
      "low": "57.41",
      "close": "58.50",
      "volume": "2256637"
    },
    {
      "date": "2025-08-21",
      "open": "58.12",
      "high": "62.08",
      "low": "57.9389",
      "close": "61.28",
      "volume": "2637071"
    },
    {
      "date": "2025-08-22",
      "open": "61.34",
      "high": "62.81",
      "low": "60.84",
      "close": "61.40",
      "volume": "2003339"
    },
    {
      "date": "2025-08-25",
      "open": "61.42",
      "high": "61.97",
      "low": "61.06",
      "close": "61.88",
      "volume": "1582840"
    },
    {
      "date": "2025-08-26",
      "open": "62.43",
      "high": "63.48",
      "low": "62.00",
      "close": "63.43",
      "volume": "1525841"
    },
    {
      "date": "2025-08-27",
      "open": "63.46",
      "high": "64.70",
      "low": "63.28",
      "close": "63.50",
      "volume": "1670332"
    },
    {
      "date": "2025-08-28",
      "open": "63.55",
      "high": "65.105",
      "low": "63.44",
      "close": "64.47",
      "volume": "1411363"
    },
    {
      "date": "2025-08-29",
      "open": "64.78",
      "high": "67.51",
      "low": "64.67",
      "close": "67.42",
      "volume": "2864468"
    },
    {
      "date": "2025-09-02",
      "open": "65.84",
      "high": "68.00",
      "low": "64.48",
      "close": "66.51",
      "volume": "2296416"
    },
    {
      "date": "2025-09-03",
      "open": "66.10",
      "high": "66.775",
      "low": "64.32",
      "close": "65.06",
      "volume": "2037549"
    },
    {
      "date": "2025-09-04",
      "open": "60.00",
      "high": "61.48",
      "low": "57.50",
      "close": "61.36",
      "volume": "4699342"
    },
    {
      "date": "2025-09-05",
      "open": "61.41",
      "high": "61.9462",
      "low": "58.67",
      "close": "60.13",
      "volume": "2885019"
    },
    {
      "date": "2025-09-08",
      "open": "60.30",
      "high": "61.36",
      "low": "59.34",
      "close": "60.165",
      "volume": "2330513"
    },
    {
      "date": "2025-09-09",
      "open": "60.23",
      "high": "60.36",
      "low": "58.72",
      "close": "59.44",
      "volume": "2551953"
    },
    {
      "date": "2025-09-10",
      "open": "58.40",
      "high": "59.045",
      "low": "56.35",
      "close": "56.57",
      "volume": "2497885"
    },
    {
      "date": "2025-09-11",
      "open": "57.03",
      "high": "58.04",
      "low": "56.45",
      "close": "56.795",
      "volume": "1611714"
    },
    {
      "date": "2025-09-12",
      "open": "55.215",
      "high": "55.63",
      "low": "53.67",
      "close": "54.895",
      "volume": "2780388"
    },
    {
      "date": "2025-09-15",
      "open": "54.55",
      "high": "55.24",
      "low": "53.77",
      "close": "54.79",
      "volume": "2478157"
    },
    {
      "date": "2025-09-16",
      "open": "54.63",
      "high": "56.45",
      "low": "53.40",
      "close": "55.40",
      "volume": "2160335"
    },
    {
      "date": "2025-09-17",
      "open": "55.63",
      "high": "58.75",
      "low": "55.625",
      "close": "57.19",
      "volume": "2242130"
    },
    {
      "date": "2025-09-18",
      "open": "57.17",
      "high": "58.92",
      "low": "56.95",
      "close": "58.80",
      "volume": "1795080"
    },
    {
      "date": "2025-09-19",
      "open": "59.18",
      "high": "59.72",
      "low": "58.63",
      "close": "59.15",
      "volume": "2807950"
    },
    {
      "date": "2025-09-22",
      "open": "59.80",
      "high": "61.465",
      "low": "59.1917",
      "close": "59.78",
      "volume": "2261849"
    },
    {
      "date": "2025-09-23",
      "open": "59.95",
      "high": "61.68",
      "low": "59.365",
      "close": "59.72",
      "volume": "2239420"
    },
    {
      "date": "2025-09-24",
      "open": "61.045",
      "high": "61.16",
      "low": "55.38",
      "close": "57.67",
      "volume": "4462810"
    },
    {
      "date": "2025-09-25",
      "open": "59.37",
      "high": "63.05",
      "low": "58.735",
      "close": "60.18",
      "volume": "4712313"
    },
    {
      "date": "2025-09-26",
      "open": "60.18",
      "high": "60.71",
      "low": "59.03",
      "close": "60.03",
      "volume": "2484591"
    },
    {
      "date": "2025-09-29",
      "open": "60.03",
      "high": "62.78",
      "low": "59.6301",
      "close": "61.99",
      "volume": "2654540"
    },
    {
      "date": "2025-09-30",
      "open": "61.98",
      "high": "62.55",
      "low": "61.3165",
      "close": "62.48",
      "volume": "1917838"
    },
    {
      "date": "2025-10-01",
      "open": "62.48",
      "high": "63.63",
      "low": "61.67",
      "close": "62.65",
      "volume": "1751300"
    },
    {
      "date": "2025-10-02",
      "open": "62.60",
      "high": "63.00",
      "low": "60.45",
      "close": "61.46",
      "volume": "2086252"
    },
    {
      "date": "2025-10-03",
      "open": "61.91",
      "high": "63.61",
      "low": "61.1339",
      "close": "62.84",
      "volume": "1825940"
    },
    {
      "date": "2025-10-06",
      "open": "63.10",
      "high": "65.19",
      "low": "62.95",
      "close": "63.38",
      "volume": "1996982"
    },
    {
      "date": "2025-10-07",
      "open": "63.27",
      "high": "64.19",
      "low": "61.70",
      "close": "63.44",
      "volume": "1431164"
    },
    {
      "date": "2025-10-08",
      "open": "64.07",
      "high": "66.03",
      "low": "63.78",
      "close": "65.32",
      "volume": "1594533"
    },
    {
      "date": "2025-10-09",
      "open": "65.15",
      "high": "66.50",
      "low": "64.8954",
      "close": "65.26",
      "volume": "1175132"
    },
    {
      "date": "2025-10-10",
      "open": "66.57",
      "high": "66.57",
      "low": "63.87",
      "close": "64.22",
      "volume": "2171352"
    },
    {
      "date": "2025-10-13",
      "open": "64.56",
      "high": "65.23",
      "low": "61.33",
      "close": "61.73",
      "volume": "2026032"
    },
    {
      "date": "2025-10-14",
      "open": "61.46",
      "high": "63.77",
      "low": "61.00",
      "close": "62.56",
      "volume": "1430959"
    },
    {
      "date": "2025-10-15",
      "open": "63.09",
      "high": "65.27",
      "low": "62.985",
      "close": "64.19",
      "volume": "1701865"
    },
    {
      "date": "2025-10-16",
      "open": "64.61",
      "high": "68.23",
      "low": "64.58",
      "close": "67.47",
      "volume": "2967847"
    },
    {
      "date": "2025-10-17",
      "open": "66.95",
      "high": "67.095",
      "low": "64.00",
      "close": "65.46",
      "volume": "1685483"
    },
    {
      "date": "2025-10-20",
      "open": "65.96",
      "high": "70.28",
      "low": "65.96",
      "close": "70.20",
      "volume": "2446007"
    },
    {
      "date": "2025-10-21",
      "open": "70.12",
      "high": "70.3299",
      "low": "67.0435",
      "close": "67.51",
      "volume": "2548615"
    },
    {
      "date": "2025-10-22",
      "open": "69.23",
      "high": "69.51",
      "low": "66.72",
      "close": "68.03",
      "volume": "1959151"
    },
    {
      "date": "2025-10-23",
      "open": "67.82",
      "high": "69.38",
      "low": "66.59",
      "close": "69.35",
      "volume": "2065646"
    },
    {
      "date": "2025-10-24",
      "open": "70.28",
      "high": "72.70",
      "low": "69.83",
      "close": "72.15",
      "volume": "2469417"
    },
    {
      "date": "2025-10-27",
      "open": "72.56",
      "high": "73.31",
      "low": "70.01",
      "close": "70.85",
      "volume": "1971529"
    },
    {
      "date": "2025-10-28",
      "open": "70.85",
      "high": "70.85",
      "low": "68.33",
      "close": "69.58",
      "volume": "1933647"
    },
    {
      "date": "2025-10-29",
      "open": "69.17",
      "high": "73.15",
      "low": "68.02",
      "close": "72.27",
      "volume": "4725062"
    },
    {
      "date": "2025-10-30",
      "open": "89.99",
      "high": "95.88",
      "low": "88.22",
      "close": "92.41",
      "volume": "11095410"
    },
    {
      "date": "2025-10-31",
      "open": "91.39",
      "high": "93.66",
      "low": "88.68",
      "close": "93.02",
      "volume": "4053797"
    },
    {
      "date": "2025-11-03",
      "open": "94.07",
      "high": "99.23",
      "low": "92.5701",
      "close": "98.92",
      "volume": "2686268"
    },
    {
      "date": "2025-11-04",
      "open": "93.40",
      "high": "100.22",
      "low": "93.05",
      "close": "98.14",
      "volume": "3066084"
    },
    {
      "date": "2025-11-05",
      "open": "92.745",
      "high": "95.24",
      "low": "88.88",
      "close": "95.05",
      "volume": "9810345"
    },
    {
      "date": "2025-11-06",
      "open": "95.01",
      "high": "97.51",
      "low": "89.6839",
      "close": "96.25",
      "volume": "4021540"
    },
    {
      "date": "2025-11-07",
      "open": "95.08",
      "high": "96.77",
      "low": "92.54",
      "close": "96.72",
      "volume": "2745617"
    },
    {
      "date": "2025-11-10",
      "open": "98.00",
      "high": "101.57",
      "low": "96.45",
      "close": "97.92",
      "volume": "2825739"
    },
    {
      "date": "2025-11-11",
      "open": "96.78",
      "high": "99.31",
      "low": "96.75",
      "close": "97.71",
      "volume": "1900647"
    },
    {
      "date": "2025-11-12",
      "open": "98.36",
      "high": "99.73",
      "low": "95.26",
      "close": "97.84",
      "volume": "2329582"
    },
    {
      "date": "2025-11-13",
      "open": "96.82",
      "high": "98.17",
      "low": "93.51",
      "close": "94.13",
      "volume": "2152322"
    },
    {
      "date": "2025-11-14",
      "open": "91.21",
      "high": "95.78",
      "low": "90.435",
      "close": "94.37",
      "volume": "1732468"
    },
    {
      "date": "2025-11-17",
      "open": "94.49",
      "high": "97.45",
      "low": "93.98",
      "close": "96.48",
      "volume": "1523826"
    },
    {
      "date": "2025-11-18",
      "open": "95.84",
      "high": "97.67",
      "low": "94.05",
      "close": "95.57",
      "volume": "1530408"
    },
    {
      "date": "2025-11-19",
      "open": "95.88",
      "high": "105.27",
      "low": "95.01",
      "close": "99.55",
      "volume": "4720984"
    },
    {
      "date": "2025-11-20",
      "open": "103.50",
      "high": "110.00",
      "low": "100.035",
      "close": "100.30",
      "volume": "5522772"
    },
    {
      "date": "2025-11-21",
      "open": "99.75",
      "high": "108.06",
      "low": "98.23",
      "close": "105.42",
      "volume": "3348398"
    },
    {
      "date": "2025-11-24",
      "open": "105.79",
      "high": "111.9111",
      "low": "104.35",
      "close": "111.25",
      "volume": "2835766"
    },
    {
      "date": "2025-11-25",
      "open": "112.425",
      "high": "112.425",
      "low": "108.52",
      "close": "108.81",
      "volume": "2860791"
    },
    {
      "date": "2025-11-26",
      "open": "108.76",
      "high": "109.81",
      "low": "106.67",
      "close": "107.79",
      "volume": "1595695"
    },
    {
      "date": "2025-11-28",
      "open": "108.81",
      "high": "108.81",
      "low": "106.4801",
      "close": "108.42",
      "volume": "694732"
    },
    {
      "date": "2025-12-01",
      "open": "107.92",
      "high": "108.125",
      "low": "104.57",
      "close": "105.22",
      "volume": "1677165"
    },
    {
      "date": "2025-12-02",
      "open": "106.62",
      "high": "107.47",
      "low": "103.36",
      "close": "103.87",
      "volume": "1543293"
    },
    {
      "date": "2025-12-03",
      "open": "104.45",
      "high": "107.19",
      "low": "103.47",
      "close": "105.96",
      "volume": "1592743"
    },
    {
      "date": "2025-12-04",
      "open": "106.01",
      "high": "109.59",
      "low": "105.6773",
      "close": "108.52",
      "volume": "1905610"
    },
    {
      "date": "2025-12-05",
      "open": "108.84",
      "high": "108.84",
      "low": "100.675",
      "close": "102.02",
      "volume": "3757390"
    },
    {
      "date": "2025-12-08",
      "open": "102.60",
      "high": "106.15",
      "low": "102.07",
      "close": "104.17",
      "volume": "1881206"
    },
    {
      "date": "2025-12-09",
      "open": "104.03",
      "high": "106.00",
      "low": "101.94",
      "close": "103.21",
      "volume": "1424937"
    },
    {
      "date": "2025-12-10",
      "open": "103.21",
      "high": "105.665",
      "low": "102.30",
      "close": "102.62",
      "volume": "1930468"
    },
    {
      "date": "2025-12-11",
      "open": "104.36",
      "high": "104.3699",
      "low": "100.21",
      "close": "101.38",
      "volume": "1376567"
    },
    {
      "date": "2025-12-12",
      "open": "103.52",
      "high": "103.52",
      "low": "100.47",
      "close": "102.07",
      "volume": "1508251"
    },
    {
      "date": "2025-12-15",
      "open": "104.12",
      "high": "105.01",
      "low": "102.20",
      "close": "102.67",
      "volume": "1967701"
    },
    {
      "date": "2025-12-16",
      "open": "102.01",
      "high": "103.00",
      "low": "97.1674",
      "close": "100.00",
      "volume": "3264345"
    },
    {
      "date": "2025-12-17",
      "open": "101.46",
      "high": "101.46",
      "low": "96.95",
      "close": "97.47",
      "volume": "1912710"
    },
    {
      "date": "2025-12-18",
      "open": "98.54",
      "high": "99.82",
      "low": "96.2811",
      "close": "97.10",
      "volume": "3042097"
    },
    {
      "date": "2025-12-19",
      "open": "96.645",
      "high": "100.07",
      "low": "96.5086",
      "close": "99.74",
      "volume": "3451704"
    },
    {
      "date": "2025-12-22",
      "open": "100.93",
      "high": "102.1436",
      "low": "99.77",
      "close": "101.34",
      "volume": "1375707"
    },
    {
      "date": "2025-12-23",
      "open": "100.76",
      "high": "103.17",
      "low": "100.00",
      "close": "102.50",
      "volume": "1485370"
    },
    {
      "date": "2025-12-24",
      "open": "101.87",
      "high": "103.00",
      "low": "101.39",
      "close": "102.38",
      "volume": "581198"
    },
    {
      "date": "2025-12-26",
      "open": "102.28",
      "high": "104.75",
      "low": "101.495",
      "close": "102.98",
      "volume": "1042484"
    },
    {
      "date": "2025-12-29",
      "open": "102.52",
      "high": "103.2087",
      "low": "100.70",
      "close": "101.39",
      "volume": "910687"
    },
    {
      "date": "2025-12-30",
      "open": "101.895",
      "high": "101.955",
      "low": "99.82",
      "close": "100.60",
      "volume": "987279"
    },
    {
      "date": "2025-12-31",
      "open": "100.76",
      "high": "102.72",
      "low": "100.58",
      "close": "102.14",
      "volume": "1026320"
    },
    {
      "date": "2026-01-02",
      "open": "102.30",
      "high": "102.80",
      "low": "100.76",
      "close": "101.74",
      "volume": "1093311"
    },
    {
      "date": "2026-01-05",
      "open": "101.10",
      "high": "103.55",
      "low": "97.31",
      "close": "101.87",
      "volume": "2909456"
    },
    {
      "date": "2026-01-06",
      "open": "101.92",
      "high": "112.44",
      "low": "101.92",
      "close": "112.33",
      "volume": "4490706"
    },
    {
      "date": "2026-01-07",
      "open": "112.66",
      "high": "113.91",
      "low": "108.60",
      "close": "109.93",
      "volume": "2607658"
    },
    {
      "date": "2026-01-08",
      "open": "109.01",
      "high": "111.50",
      "low": "106.42",
      "close": "108.74",
      "volume": "1801101"
    },
    {
      "date": "2026-01-09",
      "open": "108.17",
      "high": "112.40",
      "low": "106.97",
      "close": "110.17",
      "volume": "2412066"
    },
    {
      "date": "2026-01-12",
      "open": "113.00",
      "high": "113.9077",
      "low": "103.80",
      "close": "107.57",
      "volume": "2358490"
    },
    {
      "date": "2026-01-13",
      "open": "107.99",
      "high": "108.38",
      "low": "103.8064",
      "close": "106.89",
      "volume": "1511152"
    },
    {
      "date": "2026-01-14",
      "open": "106.87",
      "high": "109.0799",
      "low": "104.66",
      "close": "108.60",
      "volume": "1390354"
    },
    {
      "date": "2026-01-15",
      "open": "108.93",
      "high": "112.53",
      "low": "108.39",
      "close": "111.98",
      "volume": "1546704"
    },
    {
      "date": "2026-01-16",
      "open": "111.98",
      "high": "115.54",
      "low": "110.09",
      "close": "112.14",
      "volume": "2120492"
    },
    {
      "date": "2026-01-20",
      "open": "110.50",
      "high": "114.97",
      "low": "109.11",
      "close": "114.87",
      "volume": "1926709"
    },
    {
      "date": "2026-01-21",
      "open": "115.10",
      "high": "116.41",
      "low": "110.31",
      "close": "115.75",
      "volume": "2268847"
    },
    {
      "date": "2026-01-22",
      "open": "116.41",
      "high": "120.74",
      "low": "115.95",
      "close": "117.28",
      "volume": "3002629"
    },
    {
      "date": "2026-01-23",
      "open": "116.50",
      "high": "118.29",
      "low": "113.665",
      "close": "114.75",
      "volume": "1466406"
    },
    {
      "date": "2026-01-26",
      "open": "114.146",
      "high": "117.735",
      "low": "113.02",
      "close": "114.74",
      "volume": "1115783"
    },
    {
      "date": "2026-01-27",
      "open": "114.00",
      "high": "117.00",
      "low": "113.5301",
      "close": "114.59",
      "volume": "1295272"
    },
    {
      "date": "2026-01-28",
      "open": "114.86",
      "high": "115.245",
      "low": "109.25",
      "close": "109.73",
      "volume": "1706182"
    },
    {
      "date": "2026-01-29",
      "open": "107.68",
      "high": "110.48",
      "low": "105.78",
      "close": "110.48",
      "volume": "1167265"
    },
    {
      "date": "2026-01-30",
      "open": "111.59",
      "high": "114.9715",
      "low": "108.74",
      "close": "114.04",
      "volume": "2021475"
    },
    {
      "date": "2026-02-02",
      "open": "113.68",
      "high": "116.27",
      "low": "112.41",
      "close": "114.90",
      "volume": "1734118"
    },
    {
      "date": "2026-02-03",
      "open": "115.95",
      "high": "118.00",
      "low": "111.33",
      "close": "113.05",
      "volume": "1638721"
    },
    {
      "date": "2026-02-04",
      "open": "113.05",
      "high": "113.9899",
      "low": "102.21",
      "close": "106.15",
      "volume": "3837763"
    },
    {
      "date": "2026-02-05",
      "open": "105.27",
      "high": "107.76",
      "low": "97.88",
      "close": "98.36",
      "volume": "5320701"
    },
    {
      "date": "2026-02-06",
      "open": "100.77",
      "high": "102.70",
      "low": "97.52",
      "close": "101.85",
      "volume": "2271773"
    },
    {
      "date": "2026-02-09",
      "open": "101.08",
      "high": "106.73",
      "low": "99.50",
      "close": "105.34",
      "volume": "1555380"
    },
    {
      "date": "2026-02-10",
      "open": "105.58",
      "high": "107.69",
      "low": "104.525",
      "close": "105.03",
      "volume": "1177170"
    },
    {
      "date": "2026-02-11",
      "open": "106.30",
      "high": "107.6709",
      "low": "100.26",
      "close": "107.58",
      "volume": "1759360"
    },
    {
      "date": "2026-02-12",
      "open": "108.00",
      "high": "108.51",
      "low": "100.275",
      "close": "102.76",
      "volume": "2006144"
    },
    {
      "date": "2026-02-13",
      "open": "102.90",
      "high": "106.42",
      "low": "102.75",
      "close": "104.85",
      "volume": "1046562"
    },
    {
      "date": "2026-02-17",
      "open": "104.00",
      "high": "109.19",
      "low": "102.00",
      "close": "107.11",
      "volume": "1961345"
    },
    {
      "date": "2026-02-18",
      "open": "108.47",
      "high": "110.46",
      "low": "106.40",
      "close": "107.42",
      "volume": "1206292"
    },
    {
      "date": "2026-02-19",
      "open": "106.61",
      "high": "108.8525",
      "low": "104.90",
      "close": "106.38",
      "volume": "1682340"
    },
    {
      "date": "2026-02-20",
      "open": "108.00",
      "high": "113.775",
      "low": "99.21",
      "close": "103.10",
      "volume": "5102269"
    },
    {
      "date": "2026-02-23",
      "open": "101.66",
      "high": "103.58",
      "low": "93.79",
      "close": "94.42",
      "volume": "3247564"
    },
    {
      "date": "2026-02-24",
      "open": "95.42",
      "high": "98.695",
      "low": "94.56",
      "close": "95.40",
      "volume": "1935971"
    },
    {
      "date": "2026-02-25",
      "open": "96.31",
      "high": "97.44",
      "low": "94.04",
      "close": "95.27",
      "volume": "1578328"
    },
    {
      "date": "2026-02-26",
      "open": "95.59",
      "high": "99.055",
      "low": "93.23",
      "close": "97.97",
      "volume": "1852225"
    },
    {
      "date": "2026-02-27",
      "open": "95.75",
      "high": "96.985",
      "low": "92.09",
      "close": "93.90",
      "volume": "1924707"
    },
    {
      "date": "2026-03-02",
      "open": "92.03",
      "high": "93.83",
      "low": "90.54",
      "close": "92.23",
      "volume": "1886662"
    },
    {
      "date": "2026-03-03",
      "open": "90.09",
      "high": "95.56",
      "low": "88.21",
      "close": "93.30",
      "volume": "2133437"
    },
    {
      "date": "2026-03-04",
      "open": "94.50",
      "high": "96.1699",
      "low": "93.00",
      "close": "93.02",
      "volume": "1070795"
    },
    {
      "date": "2026-03-05",
      "open": "92.30",
      "high": "96.52",
      "low": "90.565",
      "close": "92.58",
      "volume": "1538279"
    },
    {
      "date": "2026-03-06",
      "open": "90.01",
      "high": "93.00",
      "low": "89.00",
      "close": "91.20",
      "volume": "1272484"
    },
    {
      "date": "2026-03-09",
      "open": "91.01",
      "high": "92.11",
      "low": "88.2937",
      "close": "91.20",
      "volume": "1712244"
    },
    {
      "date": "2026-03-10",
      "open": "91.72",
      "high": "92.715",
      "low": "89.39",
      "close": "90.49",
      "volume": "1373083"
    },
    {
      "date": "2026-03-11",
      "open": "89.50",
      "high": "90.22",
      "low": "87.55",
      "close": "88.03",
      "volume": "1599715"
    },
    {
      "date": "2026-03-12",
      "open": "86.33",
      "high": "87.21",
      "low": "82.26",
      "close": "84.02",
      "volume": "3016171"
    },
    {
      "date": "2026-03-13",
      "open": "84.77",
      "high": "88.27",
      "low": "84.77",
      "close": "85.49",
      "volume": "2443982"
    },
    {
      "date": "2026-03-16",
      "open": "87.21",
      "high": "88.45",
      "low": "86.065",
      "close": "87.18",
      "volume": "1385381"
    },
    {
      "date": "2026-03-17",
      "open": "86.93",
      "high": "89.055",
      "low": "86.88",
      "close": "88.75",
      "volume": "1167270"
    },
    {
      "date": "2026-03-18",
      "open": "88.09",
      "high": "89.85",
      "low": "86.93",
      "close": "87.27",
      "volume": "1791023"
    },
    {
      "date": "2026-03-19",
      "open": "86.63",
      "high": "90.28",
      "low": "84.78",
      "close": "89.08",
      "volume": "1241100"
    },
    {
      "date": "2026-03-20",
      "open": "88.74",
      "high": "89.11",
      "low": "84.415",
      "close": "85.18",
      "volume": "2401291"
    },
    {
      "date": "2026-03-23",
      "open": "87.56",
      "high": "88.315",
      "low": "84.71",
      "close": "84.96",
      "volume": "1506835"
    },
    {
      "date": "2026-03-24",
      "open": "85.05",
      "high": "85.93",
      "low": "82.39",
      "close": "83.59",
      "volume": "1746200"
    },
    {
      "date": "2026-03-25",
      "open": "85.00",
      "high": "89.26",
      "low": "84.51",
      "close": "86.58",
      "volume": "2149319"
    },
    {
      "date": "2026-03-26",
      "open": "85.55",
      "high": "89.19",
      "low": "85.35",
      "close": "88.10",
      "volume": "1617124"
    },
    {
      "date": "2026-03-27",
      "open": "87.24",
      "high": "88.41",
      "low": "83.45",
      "close": "84.61",
      "volume": "2156800"
    },
    {
      "date": "2026-03-30",
      "open": "85.01",
      "high": "87.41",
      "low": "84.60",
      "close": "86.20",
      "volume": "2072304"
    },
    {
      "date": "2026-03-31",
      "open": "88.10",
      "high": "92.905",
      "low": "87.745",
      "close": "92.37",
      "volume": "3001226"
    },
    {
      "date": "2026-04-01",
      "open": "96.30",
      "high": "96.30",
      "low": "90.93",
      "close": "91.15",
      "volume": "1655602"
    },
    {
      "date": "2026-04-02",
      "open": "87.67",
      "high": "94.02",
      "low": "86.42",
      "close": "93.83",
      "volume": "1744127"
    },
    {
      "date": "2026-04-06",
      "open": "92.68",
      "high": "93.26",
      "low": "89.48",
      "close": "89.66",
      "volume": "1066585"
    },
    {
      "date": "2026-04-07",
      "open": "89.87",
      "high": "93.33",
      "low": "88.75",
      "close": "93.30",
      "volume": "2250324"
    },
    {
      "date": "2026-04-08",
      "open": "96.47",
      "high": "99.00",
      "low": "91.80",
      "close": "92.84",
      "volume": "1690731"
    },
    {
      "date": "2026-04-09",
      "open": "91.83",
      "high": "92.40",
      "low": "87.12",
      "close": "87.17",
      "volume": "1815434"
    },
    {
      "date": "2026-04-10",
      "open": "87.11",
      "high": "88.405",
      "low": "74.55",
      "close": "78.60",
      "volume": "6406850"
    },
    {
      "date": "2026-04-13",
      "open": "78.71",
      "high": "82.52",
      "low": "78.67",
      "close": "82.21",
      "volume": "2893211"
    },
    {
      "date": "2026-04-14",
      "open": "83.04",
      "high": "86.968",
      "low": "83.035",
      "close": "86.40",
      "volume": "1972809"
    },
    {
      "date": "2026-04-15",
      "open": "86.67",
      "high": "88.20",
      "low": "84.32",
      "close": "84.86",
      "volume": "1478249"
    },
    {
      "date": "2026-04-16",
      "open": "84.83",
      "high": "86.75",
      "low": "83.39",
      "close": "85.70",
      "volume": "1984246"
    },
    {
      "date": "2026-04-17",
      "open": "86.645",
      "high": "91.829",
      "low": "85.325",
      "close": "90.36",
      "volume": "2541372"
    },
    {
      "date": "2026-04-20",
      "open": "90.45",
      "high": "92.99",
      "low": "90.00",
      "close": "91.07",
      "volume": "2050888"
    },
    {
      "date": "2026-04-21",
      "open": "91.07",
      "high": "95.18",
      "low": "90.275",
      "close": "90.36",
      "volume": "2471005"
    },
    {
      "date": "2026-04-22",
      "open": "91.72",
      "high": "92.215",
      "low": "87.64",
      "close": "89.56",
      "volume": "1895441"
    },
    {
      "date": "2026-04-23",
      "open": "88.55",
      "high": "89.25",
      "low": "83.19",
      "close": "87.87",
      "volume": "1656317"
    },
    {
      "date": "2026-04-24",
      "open": "88.23",
      "high": "91.01",
      "low": "86.76",
      "close": "88.91",
      "volume": "1235871"
    },
    {
      "date": "2026-04-27",
      "open": "88.77",
      "high": "91.18",
      "low": "87.11",
      "close": "88.50",
      "volume": "1503732"
    },
    {
      "date": "2026-04-28",
      "open": "86.04",
      "high": "86.60",
      "low": "82.07",
      "close": "83.09",
      "volume": "2801345"
    },
    {
      "date": "2026-04-29",
      "open": "82.975",
      "high": "83.99",
      "low": "79.63",
      "close": "83.41",
      "volume": "2441480"
    },
    {
      "date": "2026-04-30",
      "open": "84.00",
      "high": "87.24",
      "low": "79.01",
      "close": "87.08",
      "volume": "2708422"
    },
    {
      "date": "2026-05-01",
      "open": "87.66",
      "high": "89.19",
      "low": "85.64",
      "close": "87.60",
      "volume": "1109273"
    },
    {
      "date": "2026-05-04",
      "open": "87.08",
      "high": "92.19",
      "low": "87.08",
      "close": "91.17",
      "volume": "1429619"
    },
    {
      "date": "2026-05-05",
      "open": "91.87",
      "high": "93.00",
      "low": "87.57",
      "close": "89.52",
      "volume": "1378579"
    },
    {
      "date": "2026-05-06",
      "open": "89.83",
      "high": "92.81",
      "low": "88.10",
      "close": "92.25",
      "volume": "1682902"
    },
    {
      "date": "2026-05-07",
      "open": "92.805",
      "high": "93.90",
      "low": "88.89",
      "close": "92.26",
      "volume": "2403799"
    },
    {
      "date": "2026-05-08",
      "open": "96.57",
      "high": "98.50",
      "low": "89.0708",
      "close": "95.70",
      "volume": "3186826"
    },
    {
      "date": "2026-05-11",
      "open": "95.95",
      "high": "97.54",
      "low": "94.47",
      "close": "96.71",
      "volume": "2027743"
    },
    {
      "date": "2026-05-12",
      "open": "96.935",
      "high": "100.73",
      "low": "95.00",
      "close": "99.94",
      "volume": "2547024"
    },
    {
      "date": "2026-05-13",
      "open": "99.14",
      "high": "99.14",
      "low": "95.60",
      "close": "98.47",
      "volume": "1640343"
    },
    {
      "date": "2026-05-14",
      "open": "98.20",
      "high": "99.5399",
      "low": "96.0428",
      "close": "98.66",
      "volume": "1287932"
    },
    {
      "date": "2026-05-15",
      "open": "97.31",
      "high": "98.00",
      "low": "92.50",
      "close": "94.92",
      "volume": "1771436"
    },
    {
      "date": "2026-05-18",
      "open": "95.96",
      "high": "97.485",
      "low": "93.29",
      "close": "95.66",
      "volume": "1218307"
    },
    {
      "date": "2026-05-19",
      "open": "95.07",
      "high": "99.05",
      "low": "93.38",
      "close": "98.19",
      "volume": "1543387"
    },
    {
      "date": "2026-05-20",
      "open": "100.84",
      "high": "115.08",
      "low": "100.48",
      "close": "114.97",
      "volume": "4471767"
    },
    {
      "date": "2026-05-21",
      "open": "113.44",
      "high": "121.01",
      "low": "111.20",
      "close": "118.01",
      "volume": "4934818"
    },
    {
      "date": "2026-05-22",
      "open": "119.06",
      "high": "120.15",
      "low": "116.81",
      "close": "118.95",
      "volume": "2819648"
    },
    {
      "date": "2026-05-26",
      "open": "118.95",
      "high": "120.35",
      "low": "115.3001",
      "close": "119.85",
      "volume": "1983797"
    },
    {
      "date": "2026-05-27",
      "open": "123.955",
      "high": "128.00",
      "low": "118.81",
      "close": "127.51",
      "volume": "3407993"
    },
    {
      "date": "2026-05-28",
      "open": "128.43",
      "high": "133.705",
      "low": "124.60",
      "close": "133.22",
      "volume": "2997272"
    },
    {
      "date": "2026-05-29",
      "open": "133.22",
      "high": "133.9699",
      "low": "128.31",
      "close": "129.69",
      "volume": "3513787"
    },
    {
      "date": "2026-06-01",
      "open": "127.00",
      "high": "130.44",
      "low": "124.8101",
      "close": "129.14",
      "volume": "2414050"
    },
    {
      "date": "2026-06-02",
      "open": "131.88",
      "high": "131.88",
      "low": "125.5118",
      "close": "130.17",
      "volume": "2089188"
    },
    {
      "date": "2026-06-03",
      "open": "129.87",
      "high": "129.87",
      "low": "125.50",
      "close": "127.03",
      "volume": "2111878"
    },
    {
      "date": "2026-06-04",
      "open": "128.83",
      "high": "134.28",
      "low": "127.39",
      "close": "133.06",
      "volume": "2014340"
    },
    {
      "date": "2026-06-05",
      "open": "133.00",
      "high": "133.335",
      "low": "124.91",
      "close": "125.61",
      "volume": "3345530"
    },
    {
      "date": "2026-06-08",
      "open": "128.22",
      "high": "132.00",
      "low": "123.92",
      "close": "124.89",
      "volume": "2213894"
    },
    {
      "date": "2026-06-09",
      "open": "125.27",
      "high": "130.36",
      "low": "122.76",
      "close": "130.12",
      "volume": "2258295"
    },
    {
      "date": "2026-06-10",
      "open": "130.00",
      "high": "133.31",
      "low": "128.46",
      "close": "130.70",
      "volume": "1797499"
    },
    {
      "date": "2026-06-11",
      "open": "132.35",
      "high": "133.37",
      "low": "128.50",
      "close": "130.90",
      "volume": "1502610"
    },
    {
      "date": "2026-06-12",
      "open": "133.15",
      "high": "133.66",
      "low": "128.5004",
      "close": "131.62",
      "volume": "1511450"
    },
    {
      "date": "2026-06-15",
      "open": "134.998",
      "high": "134.998",
      "low": "128.525",
      "close": "129.82",
      "volume": "1649050"
    },
    {
      "date": "2026-06-16",
      "open": "130.19",
      "high": "133.11",
      "low": "126.765",
      "close": "127.34",
      "volume": "2672704"
    },
    {
      "date": "2026-06-17",
      "open": "127.34",
      "high": "130.79",
      "low": "125.00",
      "close": "129.11",
      "volume": "2118855"
    },
    {
      "date": "2026-06-18",
      "open": "132.48",
      "high": "134.00",
      "low": "130.19",
      "close": "131.78",
      "volume": "3409023"
    },
    {
      "date": "2026-06-22",
      "open": "131.16",
      "high": "132.07",
      "low": "125.12",
      "close": "128.83",
      "volume": "1444663"
    },
    {
      "date": "2026-06-23",
      "open": "128.67",
      "high": "134.75",
      "low": "127.615",
      "close": "130.83",
      "volume": "1931997"
    },
    {
      "date": "2026-06-24",
      "open": "133.165",
      "high": "141.07",
      "low": "132.595",
      "close": "136.96",
      "volume": "3857140"
    },
    {
      "date": "2026-06-25",
      "open": "137.85",
      "high": "145.84",
      "low": "137.50",
      "close": "142.94",
      "volume": "2547297"
    },
    {
      "date": "2026-06-26",
      "open": "145.61",
      "high": "151.85",
      "low": "144.27",
      "close": "149.22",
      "volume": "18771300"
    },
    {
      "date": "2026-06-29",
      "open": "150.00",
      "high": "153.95",
      "low": "148.46",
      "close": "153.74",
      "volume": "2730608"
    },
    {
      "date": "2026-06-30",
      "open": "151.92",
      "high": "152.715",
      "low": "148.29",
      "close": "150.03",
      "volume": "3380920"
    },
    {
      "date": "2026-07-01",
      "open": "160.755",
      "high": "172.605",
      "low": "156.16",
      "close": "170.77",
      "volume": "6709305"
    },
    {
      "date": "2026-07-02",
      "open": "171.955",
      "high": "171.99",
      "low": "166.74",
      "close": "167.98",
      "volume": "3455312"
    },
    {
      "date": "2026-07-06",
      "open": "174.08",
      "high": "174.08",
      "low": "165.54",
      "close": "168.82",
      "volume": "2171329"
    },
    {
      "date": "2026-07-07",
      "open": "168.03",
      "high": "169.27",
      "low": "162.58",
      "close": "162.92",
      "volume": "2477363"
    },
    {
      "date": "2026-07-08",
      "open": "159.29",
      "high": "160.90",
      "low": "155.75",
      "close": "156.17",
      "volume": "3335446"
    },
    {
      "date": "2026-07-09",
      "open": "154.40",
      "high": "170.87",
      "low": "152.642",
      "close": "164.08",
      "volume": "3850349"
    },
    {
      "date": "2026-07-10",
      "open": "163.93",
      "high": "164.08",
      "low": "156.87",
      "close": "160.05",
      "volume": "1976542"
    },
    {
      "date": "2026-07-13",
      "open": "158.20",
      "high": "160.79",
      "low": "155.5001",
      "close": "158.40",
      "volume": "1776021"
    },
    {
      "date": "2026-07-14",
      "open": "160.75",
      "high": "163.52",
      "low": "158.35",
      "close": "160.11",
      "volume": "1345206"
    },
    {
      "date": "2026-07-15",
      "open": "160.98",
      "high": "164.98",
      "low": "160.69",
      "close": "162.96",
      "volume": "1549260"
    },
    {
      "date": "2026-07-16",
      "open": "163.29",
      "high": "164.85",
      "low": "154.21",
      "close": "155.00",
      "volume": "2820025"
    },
    {
      "date": "2026-07-17",
      "open": "152.73",
      "high": "157.33",
      "low": "149.78",
      "close": "155.87",
      "volume": "1997111"
    },
    {
      "date": "2026-07-20",
      "open": "156.54",
      "high": "156.54",
      "low": "147.69",
      "close": "148.07",
      "volume": "2522433"
    },
    {
      "date": "2026-07-21",
      "open": "147.33",
      "high": "153.01",
      "low": "144.85",
      "close": "152.29",
      "volume": "1497479"
    },
    {
      "date": "2026-07-22",
      "open": "150.94",
      "high": "152.19",
      "low": "147.645",
      "close": "150.75",
      "volume": "1102981"
    },
    {
      "date": "2026-07-23",
      "open": "149.75",
      "high": "154.09",
      "low": "149.10",
      "close": "150.20",
      "volume": "1113200"
    },
    {
      "date": "2026-07-24",
      "open": "150.20",
      "high": "152.3796",
      "low": "145.49",
      "close": "147.33",
      "volume": "1885047"
    },
    {
      "date": "2026-07-27",
      "open": "147.33",
      "high": "151.00",
      "low": "143.62",
      "close": "145.47",
      "volume": "1292965"
    },
    {
      "date": "2026-07-28",
      "open": "145.41",
      "high": "147.69",
      "low": "141.33",
      "close": "143.62",
      "volume": "1579712"
    },
    {
      "date": "2026-07-29",
      "open": "143.62",
      "high": "148.59",
      "low": "140.86",
      "close": "144.07",
      "volume": "2743583"
    },
    {
      "date": "2026-07-30",
      "open": "146.13",
      "high": "155.55",
      "low": "145.455",
      "close": "152.35",
      "volume": "2734442"
    },
    {
      "date": "2026-07-31",
      "open": "162.50",
      "high": "176.58",
      "low": "160.01",
      "close": "161.99",
      "volume": "4584138"
    },
    {
      "date": "2026-08-03",
      "open": "158.455",
      "high": "163.99",
      "low": "155.05",
      "close": "158.83",
      "volume": "2016392"
    },
    {
      "date": "2026-08-04",
      "open": "162.64",
      "high": "163.05",
      "low": "157.02",
      "close": "159.79",
      "volume": "2185374"
    },
    {
      "date": "2026-08-05",
      "open": "160.00",
      "high": "164.91",
      "low": "159.00",
      "close": "163.18",
      "volume": "2396897"
    }
  ]
}