{
  "source": "https://api.nasdaq.com/api/quote/INSM/historical",
  "symbol": "INSM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "25.415",
      "high": "26.08",
      "low": "24.94",
      "close": "25.60",
      "volume": "829950"
    },
    {
      "date": "2021-08-09",
      "open": "25.56",
      "high": "25.90",
      "low": "24.57",
      "close": "24.60",
      "volume": "878719"
    },
    {
      "date": "2021-08-10",
      "open": "24.57",
      "high": "24.86",
      "low": "23.96",
      "close": "24.19",
      "volume": "499333"
    },
    {
      "date": "2021-08-11",
      "open": "24.30",
      "high": "24.75",
      "low": "24.14",
      "close": "24.36",
      "volume": "437105"
    },
    {
      "date": "2021-08-12",
      "open": "24.45",
      "high": "24.53",
      "low": "23.46",
      "close": "23.92",
      "volume": "721812"
    },
    {
      "date": "2021-08-13",
      "open": "24.03",
      "high": "24.255",
      "low": "23.49",
      "close": "23.56",
      "volume": "403679"
    },
    {
      "date": "2021-08-16",
      "open": "23.50",
      "high": "23.64",
      "low": "22.85",
      "close": "22.89",
      "volume": "685114"
    },
    {
      "date": "2021-08-17",
      "open": "22.56",
      "high": "23.35",
      "low": "22.36",
      "close": "23.32",
      "volume": "483424"
    },
    {
      "date": "2021-08-18",
      "open": "23.48",
      "high": "23.53",
      "low": "22.77",
      "close": "22.81",
      "volume": "476062"
    },
    {
      "date": "2021-08-19",
      "open": "22.72",
      "high": "23.11",
      "low": "22.41",
      "close": "22.46",
      "volume": "527582"
    },
    {
      "date": "2021-08-20",
      "open": "22.25",
      "high": "23.7438",
      "low": "22.00",
      "close": "23.57",
      "volume": "752965"
    },
    {
      "date": "2021-08-23",
      "open": "24.12",
      "high": "25.38",
      "low": "23.94",
      "close": "25.31",
      "volume": "780694"
    },
    {
      "date": "2021-08-24",
      "open": "25.39",
      "high": "25.55",
      "low": "24.84",
      "close": "25.49",
      "volume": "599263"
    },
    {
      "date": "2021-08-25",
      "open": "25.53",
      "high": "26.26",
      "low": "25.355",
      "close": "26.19",
      "volume": "434383"
    },
    {
      "date": "2021-08-26",
      "open": "26.18",
      "high": "26.48",
      "low": "25.75",
      "close": "25.81",
      "volume": "617881"
    },
    {
      "date": "2021-08-27",
      "open": "25.72",
      "high": "27.06",
      "low": "25.56",
      "close": "26.88",
      "volume": "770399"
    },
    {
      "date": "2021-08-30",
      "open": "26.96",
      "high": "27.77",
      "low": "26.63",
      "close": "27.65",
      "volume": "677414"
    },
    {
      "date": "2021-08-31",
      "open": "27.85",
      "high": "28.21",
      "low": "27.58",
      "close": "28.04",
      "volume": "944896"
    },
    {
      "date": "2021-09-01",
      "open": "28.32",
      "high": "29.13",
      "low": "28.13",
      "close": "29.13",
      "volume": "1003452"
    },
    {
      "date": "2021-09-02",
      "open": "29.28",
      "high": "29.55",
      "low": "28.74",
      "close": "29.24",
      "volume": "583633"
    },
    {
      "date": "2021-09-03",
      "open": "29.13",
      "high": "29.305",
      "low": "27.82",
      "close": "28.51",
      "volume": "601408"
    },
    {
      "date": "2021-09-07",
      "open": "28.50",
      "high": "28.86",
      "low": "28.07",
      "close": "28.14",
      "volume": "413676"
    },
    {
      "date": "2021-09-08",
      "open": "28.22",
      "high": "28.22",
      "low": "27.46",
      "close": "27.81",
      "volume": "357674"
    },
    {
      "date": "2021-09-09",
      "open": "27.65",
      "high": "28.5299",
      "low": "27.65",
      "close": "28.14",
      "volume": "1490372"
    },
    {
      "date": "2021-09-10",
      "open": "28.12",
      "high": "28.30",
      "low": "27.11",
      "close": "27.15",
      "volume": "642152"
    },
    {
      "date": "2021-09-13",
      "open": "27.20",
      "high": "27.88",
      "low": "26.91",
      "close": "27.66",
      "volume": "859947"
    },
    {
      "date": "2021-09-14",
      "open": "27.85",
      "high": "28.00",
      "low": "27.07",
      "close": "27.30",
      "volume": "745407"
    },
    {
      "date": "2021-09-15",
      "open": "27.28",
      "high": "27.92",
      "low": "26.86",
      "close": "27.64",
      "volume": "447796"
    },
    {
      "date": "2021-09-16",
      "open": "27.65",
      "high": "27.75",
      "low": "26.84",
      "close": "26.86",
      "volume": "425589"
    },
    {
      "date": "2021-09-17",
      "open": "27.16",
      "high": "27.16",
      "low": "26.28",
      "close": "26.78",
      "volume": "2214718"
    },
    {
      "date": "2021-09-20",
      "open": "26.36",
      "high": "26.36",
      "low": "25.71",
      "close": "26.01",
      "volume": "1257808"
    },
    {
      "date": "2021-09-21",
      "open": "26.19",
      "high": "27.08",
      "low": "25.85",
      "close": "26.63",
      "volume": "579109"
    },
    {
      "date": "2021-09-22",
      "open": "26.67",
      "high": "26.84",
      "low": "26.10",
      "close": "26.67",
      "volume": "716522"
    },
    {
      "date": "2021-09-23",
      "open": "26.61",
      "high": "27.64",
      "low": "26.49",
      "close": "27.58",
      "volume": "735675"
    },
    {
      "date": "2021-09-24",
      "open": "27.48",
      "high": "27.485",
      "low": "26.50",
      "close": "27.01",
      "volume": "385892"
    },
    {
      "date": "2021-09-27",
      "open": "27.22",
      "high": "28.22",
      "low": "26.705",
      "close": "27.93",
      "volume": "1102208"
    },
    {
      "date": "2021-09-28",
      "open": "27.69",
      "high": "27.69",
      "low": "26.14",
      "close": "26.23",
      "volume": "508811"
    },
    {
      "date": "2021-09-29",
      "open": "26.38",
      "high": "26.83",
      "low": "26.08",
      "close": "26.23",
      "volume": "511599"
    },
    {
      "date": "2021-09-30",
      "open": "26.60",
      "high": "27.74",
      "low": "26.34",
      "close": "27.54",
      "volume": "1491314"
    },
    {
      "date": "2021-10-01",
      "open": "27.54",
      "high": "27.85",
      "low": "26.49",
      "close": "27.38",
      "volume": "742220"
    },
    {
      "date": "2021-10-04",
      "open": "27.24",
      "high": "27.3075",
      "low": "26.2282",
      "close": "26.46",
      "volume": "537116"
    },
    {
      "date": "2021-10-05",
      "open": "26.57",
      "high": "26.96",
      "low": "26.295",
      "close": "26.54",
      "volume": "737105"
    },
    {
      "date": "2021-10-06",
      "open": "26.50",
      "high": "27.635",
      "low": "26.01",
      "close": "27.46",
      "volume": "1445273"
    },
    {
      "date": "2021-10-07",
      "open": "27.64",
      "high": "28.24",
      "low": "27.48",
      "close": "27.61",
      "volume": "577329"
    },
    {
      "date": "2021-10-08",
      "open": "28.55",
      "high": "28.94",
      "low": "28.27",
      "close": "28.46",
      "volume": "1523911"
    },
    {
      "date": "2021-10-11",
      "open": "28.38",
      "high": "29.255",
      "low": "28.14",
      "close": "29.14",
      "volume": "884079"
    },
    {
      "date": "2021-10-12",
      "open": "29.30",
      "high": "29.62",
      "low": "29.00",
      "close": "29.32",
      "volume": "656633"
    },
    {
      "date": "2021-10-13",
      "open": "29.15",
      "high": "29.51",
      "low": "28.77",
      "close": "28.83",
      "volume": "610155"
    },
    {
      "date": "2021-10-14",
      "open": "29.02",
      "high": "29.25",
      "low": "26.60",
      "close": "26.90",
      "volume": "963539"
    },
    {
      "date": "2021-10-15",
      "open": "27.38",
      "high": "27.38",
      "low": "26.44",
      "close": "26.49",
      "volume": "640427"
    },
    {
      "date": "2021-10-18",
      "open": "26.23",
      "high": "26.65",
      "low": "26.022",
      "close": "26.36",
      "volume": "492070"
    },
    {
      "date": "2021-10-19",
      "open": "26.71",
      "high": "27.085",
      "low": "26.56",
      "close": "26.64",
      "volume": "417706"
    },
    {
      "date": "2021-10-20",
      "open": "26.62",
      "high": "26.72",
      "low": "26.04",
      "close": "26.71",
      "volume": "467520"
    },
    {
      "date": "2021-10-21",
      "open": "26.79",
      "high": "27.865",
      "low": "26.73",
      "close": "27.52",
      "volume": "634448"
    },
    {
      "date": "2021-10-22",
      "open": "27.37",
      "high": "27.66",
      "low": "26.86",
      "close": "27.45",
      "volume": "2801892"
    },
    {
      "date": "2021-10-25",
      "open": "27.055",
      "high": "27.80",
      "low": "26.97",
      "close": "27.08",
      "volume": "778969"
    },
    {
      "date": "2021-10-26",
      "open": "27.33",
      "high": "27.57",
      "low": "26.76",
      "close": "26.86",
      "volume": "755626"
    },
    {
      "date": "2021-10-27",
      "open": "26.65",
      "high": "26.96",
      "low": "26.25",
      "close": "26.40",
      "volume": "845858"
    },
    {
      "date": "2021-10-28",
      "open": "26.98",
      "high": "30.39",
      "low": "26.80",
      "close": "29.59",
      "volume": "2729634"
    },
    {
      "date": "2021-10-29",
      "open": "29.48",
      "high": "30.47",
      "low": "29.48",
      "close": "30.15",
      "volume": "1009104"
    },
    {
      "date": "2021-11-01",
      "open": "30.15",
      "high": "31.18",
      "low": "29.88",
      "close": "31.05",
      "volume": "1016500"
    },
    {
      "date": "2021-11-02",
      "open": "30.88",
      "high": "32.05",
      "low": "30.06",
      "close": "32.03",
      "volume": "632434"
    },
    {
      "date": "2021-11-03",
      "open": "32.06",
      "high": "32.45",
      "low": "31.55",
      "close": "32.42",
      "volume": "807001"
    },
    {
      "date": "2021-11-04",
      "open": "33.48",
      "high": "34.435",
      "low": "32.73",
      "close": "33.45",
      "volume": "930759"
    },
    {
      "date": "2021-11-05",
      "open": "33.65",
      "high": "33.96",
      "low": "32.83",
      "close": "33.43",
      "volume": "505953"
    },
    {
      "date": "2021-11-08",
      "open": "33.50",
      "high": "33.64",
      "low": "32.75",
      "close": "32.83",
      "volume": "835926"
    },
    {
      "date": "2021-11-09",
      "open": "32.78",
      "high": "33.115",
      "low": "32.20",
      "close": "32.35",
      "volume": "663596"
    },
    {
      "date": "2021-11-10",
      "open": "31.29",
      "high": "32.69",
      "low": "31.15",
      "close": "31.50",
      "volume": "649206"
    },
    {
      "date": "2021-11-11",
      "open": "31.54",
      "high": "32.08",
      "low": "31.235",
      "close": "31.81",
      "volume": "733292"
    },
    {
      "date": "2021-11-12",
      "open": "32.935",
      "high": "32.935",
      "low": "31.47",
      "close": "31.86",
      "volume": "342361"
    },
    {
      "date": "2021-11-15",
      "open": "32.00",
      "high": "32.3799",
      "low": "30.38",
      "close": "30.50",
      "volume": "460424"
    },
    {
      "date": "2021-11-16",
      "open": "30.25",
      "high": "31.05",
      "low": "30.01",
      "close": "30.72",
      "volume": "555718"
    },
    {
      "date": "2021-11-17",
      "open": "30.79",
      "high": "30.89",
      "low": "29.90",
      "close": "30.35",
      "volume": "798930"
    },
    {
      "date": "2021-11-18",
      "open": "30.57",
      "high": "31.105",
      "low": "30.37",
      "close": "30.61",
      "volume": "627401"
    },
    {
      "date": "2021-11-19",
      "open": "30.38",
      "high": "30.93",
      "low": "30.085",
      "close": "30.46",
      "volume": "371666"
    },
    {
      "date": "2021-11-22",
      "open": "30.96",
      "high": "30.96",
      "low": "29.25",
      "close": "29.30",
      "volume": "863467"
    },
    {
      "date": "2021-11-23",
      "open": "29.14",
      "high": "30.09",
      "low": "28.15",
      "close": "30.02",
      "volume": "841655"
    },
    {
      "date": "2021-11-24",
      "open": "29.84",
      "high": "30.72",
      "low": "29.4001",
      "close": "30.61",
      "volume": "399446"
    },
    {
      "date": "2021-11-26",
      "open": "30.05",
      "high": "30.4568",
      "low": "28.29",
      "close": "28.93",
      "volume": "552747"
    },
    {
      "date": "2021-11-29",
      "open": "29.56",
      "high": "30.4853",
      "low": "27.07",
      "close": "27.12",
      "volume": "986027"
    },
    {
      "date": "2021-11-30",
      "open": "26.83",
      "high": "27.80",
      "low": "26.22",
      "close": "27.52",
      "volume": "1011441"
    },
    {
      "date": "2021-12-01",
      "open": "27.97",
      "high": "28.51",
      "low": "26.62",
      "close": "26.69",
      "volume": "1006222"
    },
    {
      "date": "2021-12-02",
      "open": "26.70",
      "high": "27.39",
      "low": "26.16",
      "close": "26.96",
      "volume": "503494"
    },
    {
      "date": "2021-12-03",
      "open": "27.08",
      "high": "27.24",
      "low": "25.67",
      "close": "25.89",
      "volume": "755000"
    },
    {
      "date": "2021-12-06",
      "open": "26.39",
      "high": "27.22",
      "low": "25.58",
      "close": "26.81",
      "volume": "809247"
    },
    {
      "date": "2021-12-07",
      "open": "29.015",
      "high": "29.015",
      "low": "27.20",
      "close": "28.09",
      "volume": "900689"
    },
    {
      "date": "2021-12-08",
      "open": "28.05",
      "high": "28.78",
      "low": "27.56",
      "close": "28.49",
      "volume": "508285"
    },
    {
      "date": "2021-12-09",
      "open": "28.21",
      "high": "28.5311",
      "low": "26.86",
      "close": "26.92",
      "volume": "638473"
    },
    {
      "date": "2021-12-10",
      "open": "27.05",
      "high": "27.6538",
      "low": "26.26",
      "close": "26.39",
      "volume": "744845"
    },
    {
      "date": "2021-12-13",
      "open": "26.03",
      "high": "27.16",
      "low": "25.815",
      "close": "26.95",
      "volume": "613896"
    },
    {
      "date": "2021-12-14",
      "open": "26.53",
      "high": "27.305",
      "low": "26.3632",
      "close": "26.82",
      "volume": "742456"
    },
    {
      "date": "2021-12-15",
      "open": "26.86",
      "high": "28.15",
      "low": "26.245",
      "close": "28.03",
      "volume": "842622"
    },
    {
      "date": "2021-12-16",
      "open": "28.18",
      "high": "28.18",
      "low": "26.13",
      "close": "26.46",
      "volume": "624947"
    },
    {
      "date": "2021-12-17",
      "open": "25.4806",
      "high": "28.21",
      "low": "25.4806",
      "close": "27.49",
      "volume": "1476781"
    },
    {
      "date": "2021-12-20",
      "open": "27.08",
      "high": "28.18",
      "low": "26.69",
      "close": "27.88",
      "volume": "1015624"
    },
    {
      "date": "2021-12-21",
      "open": "28.20",
      "high": "28.60",
      "low": "27.65",
      "close": "28.35",
      "volume": "668635"
    },
    {
      "date": "2021-12-22",
      "open": "28.18",
      "high": "28.71",
      "low": "27.85",
      "close": "28.42",
      "volume": "628419"
    },
    {
      "date": "2021-12-23",
      "open": "28.40",
      "high": "28.64",
      "low": "27.90",
      "close": "28.28",
      "volume": "613266"
    },
    {
      "date": "2021-12-27",
      "open": "28.15",
      "high": "28.15",
      "low": "27.43",
      "close": "27.77",
      "volume": "344044"
    },
    {
      "date": "2021-12-28",
      "open": "27.64",
      "high": "28.41",
      "low": "27.22",
      "close": "27.26",
      "volume": "331250"
    },
    {
      "date": "2021-12-29",
      "open": "27.05",
      "high": "27.57",
      "low": "26.78",
      "close": "27.22",
      "volume": "380950"
    },
    {
      "date": "2021-12-30",
      "open": "27.12",
      "high": "28.10",
      "low": "27.09",
      "close": "27.32",
      "volume": "465750"
    },
    {
      "date": "2021-12-31",
      "open": "27.25",
      "high": "27.89",
      "low": "27.11",
      "close": "27.24",
      "volume": "306657"
    },
    {
      "date": "2022-01-03",
      "open": "27.54",
      "high": "28.23",
      "low": "26.77",
      "close": "28.13",
      "volume": "554458"
    },
    {
      "date": "2022-01-04",
      "open": "28.10",
      "high": "28.74",
      "low": "27.01",
      "close": "27.95",
      "volume": "546923"
    },
    {
      "date": "2022-01-05",
      "open": "27.61",
      "high": "28.18",
      "low": "26.05",
      "close": "26.06",
      "volume": "892511"
    },
    {
      "date": "2022-01-06",
      "open": "26.00",
      "high": "27.03",
      "low": "25.28",
      "close": "26.43",
      "volume": "623999"
    },
    {
      "date": "2022-01-07",
      "open": "26.36",
      "high": "26.88",
      "low": "25.54",
      "close": "25.75",
      "volume": "404747"
    },
    {
      "date": "2022-01-10",
      "open": "25.25",
      "high": "25.59",
      "low": "24.46",
      "close": "25.48",
      "volume": "728286"
    },
    {
      "date": "2022-01-11",
      "open": "25.04",
      "high": "25.44",
      "low": "24.05",
      "close": "24.59",
      "volume": "1030770"
    },
    {
      "date": "2022-01-12",
      "open": "24.58",
      "high": "24.72",
      "low": "23.42",
      "close": "23.47",
      "volume": "639719"
    },
    {
      "date": "2022-01-13",
      "open": "23.42",
      "high": "24.26",
      "low": "23.10",
      "close": "23.67",
      "volume": "1093858"
    },
    {
      "date": "2022-01-14",
      "open": "23.28",
      "high": "23.76",
      "low": "22.54",
      "close": "23.73",
      "volume": "1386845"
    },
    {
      "date": "2022-01-18",
      "open": "23.42",
      "high": "23.575",
      "low": "22.59",
      "close": "22.64",
      "volume": "1010758"
    },
    {
      "date": "2022-01-19",
      "open": "22.54",
      "high": "23.205",
      "low": "22.13",
      "close": "22.22",
      "volume": "669747"
    },
    {
      "date": "2022-01-20",
      "open": "22.60",
      "high": "23.53",
      "low": "21.86",
      "close": "21.94",
      "volume": "684594"
    },
    {
      "date": "2022-01-21",
      "open": "21.73",
      "high": "22.86",
      "low": "21.586",
      "close": "22.00",
      "volume": "1751373"
    },
    {
      "date": "2022-01-24",
      "open": "21.67",
      "high": "22.445",
      "low": "21.09",
      "close": "22.30",
      "volume": "1293902"
    },
    {
      "date": "2022-01-25",
      "open": "21.89",
      "high": "22.215",
      "low": "21.43",
      "close": "21.69",
      "volume": "893289"
    },
    {
      "date": "2022-01-26",
      "open": "22.01",
      "high": "22.79",
      "low": "21.26",
      "close": "21.45",
      "volume": "1207675"
    },
    {
      "date": "2022-01-27",
      "open": "21.86",
      "high": "22.365",
      "low": "20.33",
      "close": "20.42",
      "volume": "1063260"
    },
    {
      "date": "2022-01-28",
      "open": "20.31",
      "high": "21.43",
      "low": "20.02",
      "close": "21.40",
      "volume": "972257"
    },
    {
      "date": "2022-01-31",
      "open": "21.52",
      "high": "22.70",
      "low": "21.11",
      "close": "22.68",
      "volume": "1039733"
    },
    {
      "date": "2022-02-01",
      "open": "22.70",
      "high": "23.79",
      "low": "22.40",
      "close": "23.71",
      "volume": "1649512"
    },
    {
      "date": "2022-02-02",
      "open": "23.76",
      "high": "24.13",
      "low": "22.24",
      "close": "22.30",
      "volume": "881249"
    },
    {
      "date": "2022-02-03",
      "open": "21.88",
      "high": "22.44",
      "low": "21.60",
      "close": "21.67",
      "volume": "630607"
    },
    {
      "date": "2022-02-04",
      "open": "21.70",
      "high": "22.41",
      "low": "21.40",
      "close": "22.03",
      "volume": "1257928"
    },
    {
      "date": "2022-02-07",
      "open": "21.69",
      "high": "22.89",
      "low": "21.67",
      "close": "22.51",
      "volume": "1177734"
    },
    {
      "date": "2022-02-08",
      "open": "22.56",
      "high": "22.87",
      "low": "22.04",
      "close": "22.82",
      "volume": "557998"
    },
    {
      "date": "2022-02-09",
      "open": "23.11",
      "high": "23.855",
      "low": "22.92",
      "close": "23.72",
      "volume": "1430730"
    },
    {
      "date": "2022-02-10",
      "open": "23.14",
      "high": "24.37",
      "low": "23.00",
      "close": "23.45",
      "volume": "1049512"
    },
    {
      "date": "2022-02-11",
      "open": "23.51",
      "high": "23.86",
      "low": "23.00",
      "close": "23.34",
      "volume": "695674"
    },
    {
      "date": "2022-02-14",
      "open": "23.51",
      "high": "23.78",
      "low": "22.91",
      "close": "23.00",
      "volume": "930730"
    },
    {
      "date": "2022-02-15",
      "open": "23.28",
      "high": "24.40",
      "low": "23.28",
      "close": "24.29",
      "volume": "723609"
    },
    {
      "date": "2022-02-16",
      "open": "24.20",
      "high": "24.42",
      "low": "23.69",
      "close": "24.00",
      "volume": "944862"
    },
    {
      "date": "2022-02-17",
      "open": "24.69",
      "high": "25.255",
      "low": "23.37",
      "close": "23.52",
      "volume": "2143852"
    },
    {
      "date": "2022-02-18",
      "open": "23.18",
      "high": "24.165",
      "low": "22.51",
      "close": "22.76",
      "volume": "1100419"
    },
    {
      "date": "2022-02-22",
      "open": "22.39",
      "high": "23.00",
      "low": "22.13",
      "close": "22.43",
      "volume": "689304"
    },
    {
      "date": "2022-02-23",
      "open": "22.64",
      "high": "22.90",
      "low": "21.92",
      "close": "21.98",
      "volume": "747706"
    },
    {
      "date": "2022-02-24",
      "open": "21.29",
      "high": "23.305",
      "low": "21.195",
      "close": "23.25",
      "volume": "1007187"
    },
    {
      "date": "2022-02-25",
      "open": "23.36",
      "high": "23.54",
      "low": "22.376",
      "close": "23.39",
      "volume": "779589"
    },
    {
      "date": "2022-02-28",
      "open": "22.98",
      "high": "24.04",
      "low": "21.92",
      "close": "23.90",
      "volume": "970888"
    },
    {
      "date": "2022-03-01",
      "open": "23.79",
      "high": "24.45",
      "low": "23.51",
      "close": "23.99",
      "volume": "970004"
    },
    {
      "date": "2022-03-02",
      "open": "23.99",
      "high": "24.25",
      "low": "23.37",
      "close": "23.77",
      "volume": "640206"
    },
    {
      "date": "2022-03-03",
      "open": "23.69",
      "high": "24.00",
      "low": "22.78",
      "close": "23.10",
      "volume": "925425"
    },
    {
      "date": "2022-03-04",
      "open": "22.85",
      "high": "23.52",
      "low": "22.70",
      "close": "22.94",
      "volume": "641955"
    },
    {
      "date": "2022-03-07",
      "open": "23.02",
      "high": "23.84",
      "low": "22.61",
      "close": "23.16",
      "volume": "875798"
    },
    {
      "date": "2022-03-08",
      "open": "23.17",
      "high": "24.18",
      "low": "22.72",
      "close": "23.09",
      "volume": "1311118"
    },
    {
      "date": "2022-03-09",
      "open": "23.46",
      "high": "24.23",
      "low": "23.315",
      "close": "24.15",
      "volume": "1107845"
    },
    {
      "date": "2022-03-10",
      "open": "23.69",
      "high": "24.09",
      "low": "22.975",
      "close": "23.59",
      "volume": "751409"
    },
    {
      "date": "2022-03-11",
      "open": "23.75",
      "high": "23.75",
      "low": "22.09",
      "close": "22.14",
      "volume": "627803"
    },
    {
      "date": "2022-03-14",
      "open": "22.38",
      "high": "22.39",
      "low": "20.84",
      "close": "21.20",
      "volume": "930357"
    },
    {
      "date": "2022-03-15",
      "open": "21.37",
      "high": "21.95",
      "low": "21.23",
      "close": "21.79",
      "volume": "467655"
    },
    {
      "date": "2022-03-16",
      "open": "22.05",
      "high": "22.60",
      "low": "21.515",
      "close": "22.60",
      "volume": "832753"
    },
    {
      "date": "2022-03-17",
      "open": "22.41",
      "high": "23.23",
      "low": "21.75",
      "close": "23.12",
      "volume": "634282"
    },
    {
      "date": "2022-03-18",
      "open": "23.25",
      "high": "24.25",
      "low": "23.21",
      "close": "24.21",
      "volume": "1303225"
    },
    {
      "date": "2022-03-21",
      "open": "23.99",
      "high": "24.29",
      "low": "22.82",
      "close": "23.15",
      "volume": "579534"
    },
    {
      "date": "2022-03-22",
      "open": "23.30",
      "high": "23.65",
      "low": "22.95",
      "close": "23.51",
      "volume": "639174"
    },
    {
      "date": "2022-03-23",
      "open": "23.15",
      "high": "23.64",
      "low": "22.61",
      "close": "22.73",
      "volume": "840178"
    },
    {
      "date": "2022-03-24",
      "open": "22.94",
      "high": "23.09",
      "low": "22.58",
      "close": "22.82",
      "volume": "629990"
    },
    {
      "date": "2022-03-25",
      "open": "22.82",
      "high": "22.88",
      "low": "21.90",
      "close": "22.03",
      "volume": "545854"
    },
    {
      "date": "2022-03-28",
      "open": "21.95",
      "high": "22.23",
      "low": "21.19",
      "close": "21.79",
      "volume": "580560"
    },
    {
      "date": "2022-03-29",
      "open": "22.13",
      "high": "23.48",
      "low": "22.13",
      "close": "23.19",
      "volume": "1339693"
    },
    {
      "date": "2022-03-30",
      "open": "23.09",
      "high": "23.56",
      "low": "22.575",
      "close": "22.92",
      "volume": "1216290"
    },
    {
      "date": "2022-03-31",
      "open": "23.00",
      "high": "23.72",
      "low": "22.89",
      "close": "23.50",
      "volume": "915364"
    },
    {
      "date": "2022-04-01",
      "open": "23.67",
      "high": "24.57",
      "low": "23.475",
      "close": "24.47",
      "volume": "1359352"
    },
    {
      "date": "2022-04-04",
      "open": "24.59",
      "high": "25.39",
      "low": "24.56",
      "close": "24.87",
      "volume": "912489"
    },
    {
      "date": "2022-04-05",
      "open": "24.86",
      "high": "25.25",
      "low": "24.29",
      "close": "24.44",
      "volume": "1414952"
    },
    {
      "date": "2022-04-06",
      "open": "23.61",
      "high": "24.82",
      "low": "23.61",
      "close": "24.40",
      "volume": "544974"
    },
    {
      "date": "2022-04-07",
      "open": "24.28",
      "high": "24.88",
      "low": "23.76",
      "close": "24.64",
      "volume": "1331143"
    },
    {
      "date": "2022-04-08",
      "open": "24.34",
      "high": "25.21",
      "low": "24.27",
      "close": "24.73",
      "volume": "681617"
    },
    {
      "date": "2022-04-11",
      "open": "24.39",
      "high": "24.59",
      "low": "23.82",
      "close": "23.95",
      "volume": "692056"
    },
    {
      "date": "2022-04-12",
      "open": "24.40",
      "high": "24.99",
      "low": "24.06",
      "close": "24.65",
      "volume": "1030746"
    },
    {
      "date": "2022-04-13",
      "open": "24.72",
      "high": "25.89",
      "low": "24.41",
      "close": "25.71",
      "volume": "823094"
    },
    {
      "date": "2022-04-14",
      "open": "25.72",
      "high": "26.00",
      "low": "25.30",
      "close": "25.65",
      "volume": "793515"
    },
    {
      "date": "2022-04-18",
      "open": "25.70",
      "high": "25.70",
      "low": "24.76",
      "close": "24.85",
      "volume": "675878"
    },
    {
      "date": "2022-04-19",
      "open": "24.91",
      "high": "25.48",
      "low": "22.9238",
      "close": "25.06",
      "volume": "691200"
    },
    {
      "date": "2022-04-20",
      "open": "25.33",
      "high": "25.42",
      "low": "24.76",
      "close": "25.03",
      "volume": "557884"
    },
    {
      "date": "2022-04-21",
      "open": "25.26",
      "high": "25.48",
      "low": "23.61",
      "close": "23.63",
      "volume": "1686733"
    },
    {
      "date": "2022-04-22",
      "open": "23.52",
      "high": "23.88",
      "low": "22.71",
      "close": "22.81",
      "volume": "842255"
    },
    {
      "date": "2022-04-25",
      "open": "22.64",
      "high": "23.60",
      "low": "22.58",
      "close": "23.56",
      "volume": "1065780"
    },
    {
      "date": "2022-04-26",
      "open": "23.51",
      "high": "23.81",
      "low": "22.195",
      "close": "22.22",
      "volume": "1413379"
    },
    {
      "date": "2022-04-27",
      "open": "22.56",
      "high": "23.10",
      "low": "22.27",
      "close": "22.46",
      "volume": "731429"
    },
    {
      "date": "2022-04-28",
      "open": "22.73",
      "high": "22.81",
      "low": "21.73",
      "close": "22.34",
      "volume": "837504"
    },
    {
      "date": "2022-04-29",
      "open": "22.19",
      "high": "22.71",
      "low": "21.85",
      "close": "21.97",
      "volume": "738196"
    },
    {
      "date": "2022-05-02",
      "open": "21.98",
      "high": "22.48",
      "low": "21.55",
      "close": "22.45",
      "volume": "888932"
    },
    {
      "date": "2022-05-03",
      "open": "22.41",
      "high": "22.96",
      "low": "21.5933",
      "close": "22.58",
      "volume": "760449"
    },
    {
      "date": "2022-05-04",
      "open": "22.70",
      "high": "22.91",
      "low": "21.42",
      "close": "22.84",
      "volume": "1051002"
    },
    {
      "date": "2022-05-05",
      "open": "23.06",
      "high": "24.19",
      "low": "22.63",
      "close": "23.00",
      "volume": "2869227"
    },
    {
      "date": "2022-05-06",
      "open": "22.37",
      "high": "22.61",
      "low": "20.51",
      "close": "20.59",
      "volume": "1824425"
    },
    {
      "date": "2022-05-09",
      "open": "20.23",
      "high": "20.475",
      "low": "17.08",
      "close": "17.67",
      "volume": "2775177"
    },
    {
      "date": "2022-05-10",
      "open": "18.55",
      "high": "19.39",
      "low": "17.59",
      "close": "18.36",
      "volume": "1722308"
    },
    {
      "date": "2022-05-11",
      "open": "18.06",
      "high": "18.61",
      "low": "17.00",
      "close": "17.07",
      "volume": "1623899"
    },
    {
      "date": "2022-05-12",
      "open": "16.76",
      "high": "17.83",
      "low": "16.41",
      "close": "17.19",
      "volume": "2614984"
    },
    {
      "date": "2022-05-13",
      "open": "17.49",
      "high": "18.38",
      "low": "17.43",
      "close": "18.19",
      "volume": "1200808"
    },
    {
      "date": "2022-05-16",
      "open": "18.41",
      "high": "20.01",
      "low": "18.295",
      "close": "19.70",
      "volume": "2271639"
    },
    {
      "date": "2022-05-17",
      "open": "20.29",
      "high": "21.77",
      "low": "19.94",
      "close": "21.50",
      "volume": "2071166"
    },
    {
      "date": "2022-05-18",
      "open": "20.91",
      "high": "21.415",
      "low": "19.76",
      "close": "19.90",
      "volume": "1392550"
    },
    {
      "date": "2022-05-19",
      "open": "19.52",
      "high": "20.135",
      "low": "19.41",
      "close": "19.57",
      "volume": "1055100"
    },
    {
      "date": "2022-05-20",
      "open": "19.98",
      "high": "20.27",
      "low": "19.33",
      "close": "20.25",
      "volume": "1214102"
    },
    {
      "date": "2022-05-23",
      "open": "20.64",
      "high": "20.68",
      "low": "19.86",
      "close": "20.01",
      "volume": "716574"
    },
    {
      "date": "2022-05-24",
      "open": "19.71",
      "high": "19.71",
      "low": "19.01",
      "close": "19.18",
      "volume": "1340110"
    },
    {
      "date": "2022-05-25",
      "open": "19.00",
      "high": "19.57",
      "low": "18.59",
      "close": "19.27",
      "volume": "967123"
    },
    {
      "date": "2022-05-26",
      "open": "19.38",
      "high": "19.60",
      "low": "18.54",
      "close": "18.60",
      "volume": "755698"
    },
    {
      "date": "2022-05-27",
      "open": "18.64",
      "high": "19.52",
      "low": "18.36",
      "close": "19.52",
      "volume": "803087"
    },
    {
      "date": "2022-05-31",
      "open": "19.36",
      "high": "19.69",
      "low": "18.47",
      "close": "18.82",
      "volume": "1157007"
    },
    {
      "date": "2022-06-01",
      "open": "18.82",
      "high": "19.13",
      "low": "17.76",
      "close": "17.93",
      "volume": "954570"
    },
    {
      "date": "2022-06-02",
      "open": "17.81",
      "high": "18.46",
      "low": "17.53",
      "close": "18.44",
      "volume": "746702"
    },
    {
      "date": "2022-06-03",
      "open": "18.27",
      "high": "19.53",
      "low": "18.27",
      "close": "19.53",
      "volume": "809830"
    },
    {
      "date": "2022-06-06",
      "open": "19.79",
      "high": "20.085",
      "low": "18.93",
      "close": "19.03",
      "volume": "799593"
    },
    {
      "date": "2022-06-07",
      "open": "18.86",
      "high": "20.11",
      "low": "18.86",
      "close": "20.09",
      "volume": "769561"
    },
    {
      "date": "2022-06-08",
      "open": "19.92",
      "high": "20.42",
      "low": "19.59",
      "close": "19.85",
      "volume": "408643"
    },
    {
      "date": "2022-06-09",
      "open": "19.61",
      "high": "19.61",
      "low": "18.84",
      "close": "18.96",
      "volume": "478307"
    },
    {
      "date": "2022-06-10",
      "open": "18.52",
      "high": "18.85",
      "low": "18.12",
      "close": "18.27",
      "volume": "1004395"
    },
    {
      "date": "2022-06-13",
      "open": "17.76",
      "high": "17.77",
      "low": "17.03",
      "close": "17.38",
      "volume": "1291955"
    },
    {
      "date": "2022-06-14",
      "open": "17.47",
      "high": "17.81",
      "low": "17.01",
      "close": "17.39",
      "volume": "604663"
    },
    {
      "date": "2022-06-15",
      "open": "17.60",
      "high": "18.10",
      "low": "17.23",
      "close": "17.80",
      "volume": "873782"
    },
    {
      "date": "2022-06-16",
      "open": "17.17",
      "high": "17.54",
      "low": "16.86",
      "close": "17.32",
      "volume": "1071587"
    },
    {
      "date": "2022-06-17",
      "open": "17.57",
      "high": "18.97",
      "low": "17.56",
      "close": "18.58",
      "volume": "1971229"
    },
    {
      "date": "2022-06-21",
      "open": "18.92",
      "high": "19.90",
      "low": "18.82",
      "close": "19.38",
      "volume": "827446"
    },
    {
      "date": "2022-06-22",
      "open": "18.99",
      "high": "20.31",
      "low": "18.99",
      "close": "19.47",
      "volume": "1351109"
    },
    {
      "date": "2022-06-23",
      "open": "19.39",
      "high": "19.97",
      "low": "19.08",
      "close": "19.85",
      "volume": "1437835"
    },
    {
      "date": "2022-06-24",
      "open": "20.13",
      "high": "21.50",
      "low": "19.89",
      "close": "21.42",
      "volume": "2169521"
    },
    {
      "date": "2022-06-27",
      "open": "21.50",
      "high": "21.54",
      "low": "20.41",
      "close": "21.05",
      "volume": "1022807"
    },
    {
      "date": "2022-06-28",
      "open": "21.09",
      "high": "21.20",
      "low": "19.66",
      "close": "19.91",
      "volume": "703200"
    },
    {
      "date": "2022-06-29",
      "open": "19.95",
      "high": "20.15",
      "low": "19.50",
      "close": "20.07",
      "volume": "561317"
    },
    {
      "date": "2022-06-30",
      "open": "19.58",
      "high": "20.10",
      "low": "19.24",
      "close": "19.72",
      "volume": "591420"
    },
    {
      "date": "2022-07-01",
      "open": "19.72",
      "high": "20.98",
      "low": "19.58",
      "close": "20.89",
      "volume": "632449"
    },
    {
      "date": "2022-07-05",
      "open": "20.47",
      "high": "21.29",
      "low": "20.1456",
      "close": "21.28",
      "volume": "1134447"
    },
    {
      "date": "2022-07-06",
      "open": "21.41",
      "high": "22.26",
      "low": "21.11",
      "close": "22.06",
      "volume": "2240766"
    },
    {
      "date": "2022-07-07",
      "open": "22.15",
      "high": "23.67",
      "low": "22.00",
      "close": "23.22",
      "volume": "1123962"
    },
    {
      "date": "2022-07-08",
      "open": "22.99",
      "high": "24.84",
      "low": "22.80",
      "close": "24.80",
      "volume": "1039150"
    },
    {
      "date": "2022-07-11",
      "open": "24.51",
      "high": "24.76",
      "low": "23.26",
      "close": "23.30",
      "volume": "1227556"
    },
    {
      "date": "2022-07-12",
      "open": "23.32",
      "high": "23.92",
      "low": "21.80",
      "close": "22.93",
      "volume": "1057087"
    },
    {
      "date": "2022-07-13",
      "open": "22.25",
      "high": "23.825",
      "low": "22.25",
      "close": "23.25",
      "volume": "1039331"
    },
    {
      "date": "2022-07-14",
      "open": "23.00",
      "high": "23.43",
      "low": "22.61",
      "close": "23.20",
      "volume": "1661922"
    },
    {
      "date": "2022-07-15",
      "open": "23.44",
      "high": "23.595",
      "low": "22.00",
      "close": "23.13",
      "volume": "985005"
    },
    {
      "date": "2022-07-18",
      "open": "23.57",
      "high": "23.905",
      "low": "22.375",
      "close": "22.62",
      "volume": "713655"
    },
    {
      "date": "2022-07-19",
      "open": "22.83",
      "high": "23.685",
      "low": "22.58",
      "close": "23.65",
      "volume": "746082"
    },
    {
      "date": "2022-07-20",
      "open": "23.71",
      "high": "24.66",
      "low": "23.26",
      "close": "23.84",
      "volume": "699469"
    },
    {
      "date": "2022-07-21",
      "open": "23.44",
      "high": "24.24",
      "low": "23.135",
      "close": "23.14",
      "volume": "751851"
    },
    {
      "date": "2022-07-22",
      "open": "23.26",
      "high": "23.445",
      "low": "22.13",
      "close": "22.32",
      "volume": "803012"
    },
    {
      "date": "2022-07-25",
      "open": "22.39",
      "high": "22.565",
      "low": "22.09",
      "close": "22.42",
      "volume": "536816"
    },
    {
      "date": "2022-07-26",
      "open": "22.37",
      "high": "22.74",
      "low": "22.06",
      "close": "22.37",
      "volume": "1291687"
    },
    {
      "date": "2022-07-27",
      "open": "22.61",
      "high": "22.70",
      "low": "22.175",
      "close": "22.62",
      "volume": "1103812"
    },
    {
      "date": "2022-07-28",
      "open": "22.70",
      "high": "23.06",
      "low": "22.09",
      "close": "22.53",
      "volume": "723014"
    },
    {
      "date": "2022-07-29",
      "open": "22.54",
      "high": "22.555",
      "low": "21.77",
      "close": "22.12",
      "volume": "638970"
    },
    {
      "date": "2022-08-01",
      "open": "21.90",
      "high": "21.93",
      "low": "20.85",
      "close": "20.88",
      "volume": "1347615"
    },
    {
      "date": "2022-08-02",
      "open": "20.78",
      "high": "21.29",
      "low": "20.35",
      "close": "20.97",
      "volume": "837620"
    },
    {
      "date": "2022-08-03",
      "open": "21.29",
      "high": "22.25",
      "low": "21.29",
      "close": "21.76",
      "volume": "1520939"
    },
    {
      "date": "2022-08-04",
      "open": "22.58",
      "high": "25.67",
      "low": "22.50",
      "close": "25.06",
      "volume": "2570306"
    },
    {
      "date": "2022-08-05",
      "open": "24.67",
      "high": "28.18",
      "low": "24.61",
      "close": "27.75",
      "volume": "2235919"
    },
    {
      "date": "2022-08-08",
      "open": "28.00",
      "high": "28.74",
      "low": "27.23",
      "close": "27.95",
      "volume": "3558789"
    },
    {
      "date": "2022-08-09",
      "open": "27.48",
      "high": "28.10",
      "low": "27.33",
      "close": "27.54",
      "volume": "1181005"
    },
    {
      "date": "2022-08-10",
      "open": "28.25",
      "high": "28.94",
      "low": "27.50",
      "close": "28.21",
      "volume": "1456720"
    },
    {
      "date": "2022-08-11",
      "open": "27.75",
      "high": "28.10",
      "low": "26.44",
      "close": "26.75",
      "volume": "1207195"
    },
    {
      "date": "2022-08-12",
      "open": "27.11",
      "high": "27.71",
      "low": "26.87",
      "close": "27.26",
      "volume": "1953185"
    },
    {
      "date": "2022-08-15",
      "open": "26.88",
      "high": "27.49",
      "low": "26.88",
      "close": "27.40",
      "volume": "1015239"
    },
    {
      "date": "2022-08-16",
      "open": "27.20",
      "high": "27.21",
      "low": "26.01",
      "close": "26.49",
      "volume": "1159971"
    },
    {
      "date": "2022-08-17",
      "open": "26.47",
      "high": "26.48",
      "low": "25.63",
      "close": "25.77",
      "volume": "1453487"
    },
    {
      "date": "2022-08-18",
      "open": "25.76",
      "high": "25.88",
      "low": "25.17",
      "close": "25.70",
      "volume": "784075"
    },
    {
      "date": "2022-08-19",
      "open": "25.43",
      "high": "25.77",
      "low": "25.05",
      "close": "25.13",
      "volume": "590524"
    },
    {
      "date": "2022-08-22",
      "open": "24.95",
      "high": "26.06",
      "low": "24.92",
      "close": "25.47",
      "volume": "856705"
    },
    {
      "date": "2022-08-23",
      "open": "25.49",
      "high": "26.68",
      "low": "24.92",
      "close": "26.54",
      "volume": "2105943"
    },
    {
      "date": "2022-08-24",
      "open": "26.50",
      "high": "27.75",
      "low": "26.4101",
      "close": "27.15",
      "volume": "1771152"
    },
    {
      "date": "2022-08-25",
      "open": "27.43",
      "high": "27.68",
      "low": "25.995",
      "close": "26.11",
      "volume": "1404605"
    },
    {
      "date": "2022-08-26",
      "open": "25.95",
      "high": "26.06",
      "low": "24.31",
      "close": "24.50",
      "volume": "1298864"
    },
    {
      "date": "2022-08-29",
      "open": "24.06",
      "high": "24.83",
      "low": "24.05",
      "close": "24.17",
      "volume": "722718"
    },
    {
      "date": "2022-08-30",
      "open": "24.38",
      "high": "24.465",
      "low": "23.525",
      "close": "23.89",
      "volume": "1389510"
    },
    {
      "date": "2022-08-31",
      "open": "24.19",
      "high": "24.73",
      "low": "24.025",
      "close": "24.62",
      "volume": "1072642"
    },
    {
      "date": "2022-09-01",
      "open": "24.48",
      "high": "25.22",
      "low": "24.05",
      "close": "25.19",
      "volume": "1159281"
    },
    {
      "date": "2022-09-02",
      "open": "25.36",
      "high": "25.64",
      "low": "24.39",
      "close": "24.55",
      "volume": "942912"
    },
    {
      "date": "2022-09-06",
      "open": "24.55",
      "high": "24.55",
      "low": "23.84",
      "close": "23.97",
      "volume": "741175"
    },
    {
      "date": "2022-09-07",
      "open": "23.99",
      "high": "24.84",
      "low": "23.79",
      "close": "24.81",
      "volume": "909361"
    },
    {
      "date": "2022-09-08",
      "open": "24.70",
      "high": "25.26",
      "low": "24.38",
      "close": "24.72",
      "volume": "911883"
    },
    {
      "date": "2022-09-09",
      "open": "25.00",
      "high": "25.03",
      "low": "24.115",
      "close": "24.83",
      "volume": "783664"
    },
    {
      "date": "2022-09-12",
      "open": "24.98",
      "high": "25.48",
      "low": "24.52",
      "close": "25.28",
      "volume": "1213518"
    },
    {
      "date": "2022-09-13",
      "open": "24.87",
      "high": "24.87",
      "low": "23.50",
      "close": "23.74",
      "volume": "1476734"
    },
    {
      "date": "2022-09-14",
      "open": "23.79",
      "high": "24.21",
      "low": "23.36",
      "close": "24.13",
      "volume": "948857"
    },
    {
      "date": "2022-09-15",
      "open": "23.91",
      "high": "24.24",
      "low": "23.56",
      "close": "24.18",
      "volume": "780769"
    },
    {
      "date": "2022-09-16",
      "open": "23.67",
      "high": "23.83",
      "low": "23.04",
      "close": "23.61",
      "volume": "1445226"
    },
    {
      "date": "2022-09-19",
      "open": "23.42",
      "high": "24.43",
      "low": "23.40",
      "close": "24.13",
      "volume": "903067"
    },
    {
      "date": "2022-09-20",
      "open": "24.07",
      "high": "24.23",
      "low": "23.55",
      "close": "23.78",
      "volume": "891242"
    },
    {
      "date": "2022-09-21",
      "open": "23.91",
      "high": "23.94",
      "low": "22.50",
      "close": "22.53",
      "volume": "1031669"
    },
    {
      "date": "2022-09-22",
      "open": "22.395",
      "high": "22.395",
      "low": "21.89",
      "close": "22.17",
      "volume": "702060"
    },
    {
      "date": "2022-09-23",
      "open": "22.05",
      "high": "22.14",
      "low": "20.92",
      "close": "21.54",
      "volume": "1018874"
    },
    {
      "date": "2022-09-26",
      "open": "21.48",
      "high": "21.86",
      "low": "20.885",
      "close": "20.97",
      "volume": "780696"
    },
    {
      "date": "2022-09-27",
      "open": "21.31",
      "high": "21.57",
      "low": "20.91",
      "close": "21.37",
      "volume": "881682"
    },
    {
      "date": "2022-09-28",
      "open": "21.79",
      "high": "22.955",
      "low": "21.57",
      "close": "22.78",
      "volume": "1083734"
    },
    {
      "date": "2022-09-29",
      "open": "22.49",
      "high": "22.55",
      "low": "21.38",
      "close": "21.87",
      "volume": "919270"
    },
    {
      "date": "2022-09-30",
      "open": "21.88",
      "high": "22.47",
      "low": "21.48",
      "close": "21.54",
      "volume": "741432"
    },
    {
      "date": "2022-10-03",
      "open": "22.01",
      "high": "22.61",
      "low": "21.47",
      "close": "22.16",
      "volume": "1189712"
    },
    {
      "date": "2022-10-04",
      "open": "22.64",
      "high": "23.16",
      "low": "22.44",
      "close": "23.15",
      "volume": "1112163"
    },
    {
      "date": "2022-10-05",
      "open": "22.75",
      "high": "23.26",
      "low": "22.55",
      "close": "23.02",
      "volume": "575319"
    },
    {
      "date": "2022-10-06",
      "open": "22.95",
      "high": "23.22",
      "low": "22.71",
      "close": "22.97",
      "volume": "486709"
    },
    {
      "date": "2022-10-07",
      "open": "22.65",
      "high": "22.76",
      "low": "22.035",
      "close": "22.09",
      "volume": "870096"
    },
    {
      "date": "2022-10-10",
      "open": "20.98",
      "high": "22.08",
      "low": "20.98",
      "close": "21.56",
      "volume": "622704"
    },
    {
      "date": "2022-10-11",
      "open": "21.58",
      "high": "21.835",
      "low": "20.58",
      "close": "21.32",
      "volume": "952955"
    },
    {
      "date": "2022-10-12",
      "open": "21.25",
      "high": "21.275",
      "low": "20.53",
      "close": "21.02",
      "volume": "556546"
    },
    {
      "date": "2022-10-13",
      "open": "20.33",
      "high": "21.62",
      "low": "20.23",
      "close": "21.26",
      "volume": "748085"
    },
    {
      "date": "2022-10-14",
      "open": "21.44",
      "high": "21.81",
      "low": "20.61",
      "close": "20.70",
      "volume": "744446"
    },
    {
      "date": "2022-10-17",
      "open": "21.05",
      "high": "21.96",
      "low": "20.97",
      "close": "21.71",
      "volume": "1239324"
    },
    {
      "date": "2022-10-18",
      "open": "22.14",
      "high": "22.47",
      "low": "21.59",
      "close": "22.01",
      "volume": "915828"
    },
    {
      "date": "2022-10-19",
      "open": "21.08",
      "high": "21.08",
      "low": "18.41",
      "close": "18.78",
      "volume": "5669272"
    },
    {
      "date": "2022-10-20",
      "open": "18.82",
      "high": "19.5397",
      "low": "18.48",
      "close": "18.84",
      "volume": "4534871"
    },
    {
      "date": "2022-10-21",
      "open": "18.74",
      "high": "19.025",
      "low": "18.275",
      "close": "18.46",
      "volume": "3429606"
    },
    {
      "date": "2022-10-24",
      "open": "18.50",
      "high": "18.78",
      "low": "16.74",
      "close": "17.01",
      "volume": "3015059"
    },
    {
      "date": "2022-10-25",
      "open": "17.11",
      "high": "17.44",
      "low": "16.79",
      "close": "17.07",
      "volume": "2205639"
    },
    {
      "date": "2022-10-26",
      "open": "17.17",
      "high": "18.35",
      "low": "17.085",
      "close": "17.71",
      "volume": "1851162"
    },
    {
      "date": "2022-10-27",
      "open": "17.39",
      "high": "18.3961",
      "low": "16.76",
      "close": "16.98",
      "volume": "2622614"
    },
    {
      "date": "2022-10-28",
      "open": "17.45",
      "high": "17.565",
      "low": "16.88",
      "close": "17.51",
      "volume": "1940894"
    },
    {
      "date": "2022-10-31",
      "open": "17.69",
      "high": "18.195",
      "low": "17.19",
      "close": "17.32",
      "volume": "1606238"
    },
    {
      "date": "2022-11-01",
      "open": "17.52",
      "high": "17.84",
      "low": "17.405",
      "close": "17.50",
      "volume": "1476319"
    },
    {
      "date": "2022-11-02",
      "open": "17.50",
      "high": "18.07",
      "low": "17.16",
      "close": "17.59",
      "volume": "2362631"
    },
    {
      "date": "2022-11-03",
      "open": "18.208",
      "high": "18.64",
      "low": "17.88",
      "close": "17.92",
      "volume": "1327641"
    },
    {
      "date": "2022-11-04",
      "open": "18.10",
      "high": "18.21",
      "low": "17.48",
      "close": "18.20",
      "volume": "1719657"
    },
    {
      "date": "2022-11-07",
      "open": "18.27",
      "high": "18.77",
      "low": "17.69",
      "close": "18.17",
      "volume": "1628934"
    },
    {
      "date": "2022-11-08",
      "open": "18.25",
      "high": "18.74",
      "low": "18.19",
      "close": "18.62",
      "volume": "1390668"
    },
    {
      "date": "2022-11-09",
      "open": "18.50",
      "high": "19.225",
      "low": "18.24",
      "close": "18.64",
      "volume": "1427377"
    },
    {
      "date": "2022-11-10",
      "open": "19.60",
      "high": "19.95",
      "low": "19.22",
      "close": "19.37",
      "volume": "1786599"
    },
    {
      "date": "2022-11-11",
      "open": "19.32",
      "high": "19.38",
      "low": "18.87",
      "close": "19.07",
      "volume": "1176227"
    },
    {
      "date": "2022-11-14",
      "open": "19.10",
      "high": "19.56",
      "low": "18.91",
      "close": "18.97",
      "volume": "1311097"
    },
    {
      "date": "2022-11-15",
      "open": "19.52",
      "high": "19.57",
      "low": "18.555",
      "close": "18.89",
      "volume": "1518146"
    },
    {
      "date": "2022-11-16",
      "open": "18.85",
      "high": "19.03",
      "low": "17.86",
      "close": "18.03",
      "volume": "1173779"
    },
    {
      "date": "2022-11-17",
      "open": "17.85",
      "high": "18.54",
      "low": "17.7175",
      "close": "18.53",
      "volume": "1172923"
    },
    {
      "date": "2022-11-18",
      "open": "19.15",
      "high": "19.67",
      "low": "18.90",
      "close": "19.50",
      "volume": "1707087"
    },
    {
      "date": "2022-11-21",
      "open": "19.31",
      "high": "19.61",
      "low": "18.73",
      "close": "18.93",
      "volume": "1249303"
    },
    {
      "date": "2022-11-22",
      "open": "18.97",
      "high": "19.00",
      "low": "18.45",
      "close": "18.72",
      "volume": "1064869"
    },
    {
      "date": "2022-11-23",
      "open": "18.67",
      "high": "18.99",
      "low": "17.94",
      "close": "18.37",
      "volume": "1091519"
    },
    {
      "date": "2022-11-25",
      "open": "18.22",
      "high": "18.675",
      "low": "18.115",
      "close": "18.41",
      "volume": "378152"
    },
    {
      "date": "2022-11-28",
      "open": "18.27",
      "high": "18.79",
      "low": "18.25",
      "close": "18.49",
      "volume": "1316997"
    },
    {
      "date": "2022-11-29",
      "open": "18.57",
      "high": "18.75",
      "low": "18.07",
      "close": "18.11",
      "volume": "798272"
    },
    {
      "date": "2022-11-30",
      "open": "18.35",
      "high": "18.56",
      "low": "17.73",
      "close": "18.49",
      "volume": "1829378"
    },
    {
      "date": "2022-12-01",
      "open": "18.68",
      "high": "19.79",
      "low": "18.56",
      "close": "19.12",
      "volume": "2164491"
    },
    {
      "date": "2022-12-02",
      "open": "19.00",
      "high": "20.43",
      "low": "18.90",
      "close": "20.37",
      "volume": "1332020"
    },
    {
      "date": "2022-12-05",
      "open": "20.41",
      "high": "21.0491",
      "low": "19.51",
      "close": "19.89",
      "volume": "1059847"
    },
    {
      "date": "2022-12-06",
      "open": "19.75",
      "high": "19.75",
      "low": "18.94",
      "close": "18.98",
      "volume": "1159886"
    },
    {
      "date": "2022-12-07",
      "open": "19.41",
      "high": "19.41",
      "low": "18.64",
      "close": "18.93",
      "volume": "981980"
    },
    {
      "date": "2022-12-08",
      "open": "19.04",
      "high": "19.31",
      "low": "18.54",
      "close": "18.63",
      "volume": "949918"
    },
    {
      "date": "2022-12-09",
      "open": "18.83",
      "high": "18.83",
      "low": "18.375",
      "close": "18.46",
      "volume": "807338"
    },
    {
      "date": "2022-12-12",
      "open": "18.53",
      "high": "19.46",
      "low": "18.37",
      "close": "19.37",
      "volume": "1362347"
    },
    {
      "date": "2022-12-13",
      "open": "19.92",
      "high": "20.14",
      "low": "19.5176",
      "close": "20.00",
      "volume": "1438951"
    },
    {
      "date": "2022-12-14",
      "open": "19.79",
      "high": "20.27",
      "low": "19.40",
      "close": "19.99",
      "volume": "1152100"
    },
    {
      "date": "2022-12-15",
      "open": "19.72",
      "high": "19.94",
      "low": "19.345",
      "close": "19.46",
      "volume": "1057582"
    },
    {
      "date": "2022-12-16",
      "open": "19.21",
      "high": "19.49",
      "low": "18.85",
      "close": "19.10",
      "volume": "4251703"
    },
    {
      "date": "2022-12-19",
      "open": "18.97",
      "high": "19.39",
      "low": "18.10",
      "close": "18.31",
      "volume": "1051271"
    },
    {
      "date": "2022-12-20",
      "open": "18.11",
      "high": "18.94",
      "low": "18.11",
      "close": "18.85",
      "volume": "909895"
    },
    {
      "date": "2022-12-21",
      "open": "18.95",
      "high": "19.975",
      "low": "18.95",
      "close": "19.89",
      "volume": "1209889"
    },
    {
      "date": "2022-12-22",
      "open": "19.72",
      "high": "20.00",
      "low": "19.465",
      "close": "19.98",
      "volume": "1402474"
    },
    {
      "date": "2022-12-23",
      "open": "19.96",
      "high": "20.08",
      "low": "19.20",
      "close": "19.35",
      "volume": "762973"
    },
    {
      "date": "2022-12-27",
      "open": "19.31",
      "high": "19.40",
      "low": "18.70",
      "close": "19.01",
      "volume": "763732"
    },
    {
      "date": "2022-12-28",
      "open": "19.02",
      "high": "19.40",
      "low": "18.695",
      "close": "18.90",
      "volume": "776083"
    },
    {
      "date": "2022-12-29",
      "open": "19.05",
      "high": "20.18",
      "low": "18.95",
      "close": "19.98",
      "volume": "1188498"
    },
    {
      "date": "2022-12-30",
      "open": "19.85",
      "high": "20.01",
      "low": "19.225",
      "close": "19.98",
      "volume": "1101258"
    },
    {
      "date": "2023-01-03",
      "open": "20.12",
      "high": "20.14",
      "low": "19.03",
      "close": "19.18",
      "volume": "1827980"
    },
    {
      "date": "2023-01-04",
      "open": "19.25",
      "high": "19.89",
      "low": "19.05",
      "close": "19.85",
      "volume": "940790"
    },
    {
      "date": "2023-01-05",
      "open": "19.82",
      "high": "20.02",
      "low": "19.60",
      "close": "19.74",
      "volume": "823043"
    },
    {
      "date": "2023-01-06",
      "open": "19.50",
      "high": "19.65",
      "low": "17.00",
      "close": "18.50",
      "volume": "5219991"
    },
    {
      "date": "2023-01-09",
      "open": "18.29",
      "high": "19.11",
      "low": "17.7301",
      "close": "17.79",
      "volume": "1782800"
    },
    {
      "date": "2023-01-10",
      "open": "17.62",
      "high": "18.92",
      "low": "17.62",
      "close": "18.92",
      "volume": "1666131"
    },
    {
      "date": "2023-01-11",
      "open": "18.89",
      "high": "19.15",
      "low": "18.28",
      "close": "18.60",
      "volume": "1249351"
    },
    {
      "date": "2023-01-12",
      "open": "18.56",
      "high": "19.35",
      "low": "18.42",
      "close": "19.31",
      "volume": "1104942"
    },
    {
      "date": "2023-01-13",
      "open": "19.25",
      "high": "19.76",
      "low": "19.17",
      "close": "19.45",
      "volume": "1508205"
    },
    {
      "date": "2023-01-17",
      "open": "19.33",
      "high": "19.55",
      "low": "18.94",
      "close": "19.12",
      "volume": "1519604"
    },
    {
      "date": "2023-01-18",
      "open": "19.12",
      "high": "19.605",
      "low": "18.66",
      "close": "18.74",
      "volume": "964886"
    },
    {
      "date": "2023-01-19",
      "open": "18.66",
      "high": "19.95",
      "low": "18.55",
      "close": "19.75",
      "volume": "1391628"
    },
    {
      "date": "2023-01-20",
      "open": "20.08",
      "high": "21.00",
      "low": "19.81",
      "close": "20.88",
      "volume": "1776658"
    },
    {
      "date": "2023-01-23",
      "open": "20.91",
      "high": "21.49",
      "low": "20.54",
      "close": "21.31",
      "volume": "1286199"
    },
    {
      "date": "2023-01-24",
      "open": "21.25",
      "high": "21.89",
      "low": "20.85",
      "close": "21.59",
      "volume": "1085914"
    },
    {
      "date": "2023-01-25",
      "open": "21.52",
      "high": "21.75",
      "low": "21.08",
      "close": "21.59",
      "volume": "969919"
    },
    {
      "date": "2023-01-26",
      "open": "21.74",
      "high": "21.95",
      "low": "20.985",
      "close": "21.46",
      "volume": "670682"
    },
    {
      "date": "2023-01-27",
      "open": "21.40",
      "high": "21.92",
      "low": "21.40",
      "close": "21.69",
      "volume": "2287529"
    },
    {
      "date": "2023-01-30",
      "open": "21.48",
      "high": "21.61",
      "low": "20.90",
      "close": "20.96",
      "volume": "962151"
    },
    {
      "date": "2023-01-31",
      "open": "21.08",
      "high": "21.76",
      "low": "20.82",
      "close": "21.53",
      "volume": "788267"
    },
    {
      "date": "2023-02-01",
      "open": "21.49",
      "high": "21.955",
      "low": "21.09",
      "close": "21.62",
      "volume": "764466"
    },
    {
      "date": "2023-02-02",
      "open": "21.90",
      "high": "22.23",
      "low": "21.645",
      "close": "21.73",
      "volume": "1049217"
    },
    {
      "date": "2023-02-03",
      "open": "21.62",
      "high": "21.92",
      "low": "21.34",
      "close": "21.59",
      "volume": "963554"
    },
    {
      "date": "2023-02-06",
      "open": "21.50",
      "high": "22.06",
      "low": "21.43",
      "close": "21.68",
      "volume": "1107935"
    },
    {
      "date": "2023-02-07",
      "open": "21.45",
      "high": "21.88",
      "low": "20.50",
      "close": "20.90",
      "volume": "965103"
    },
    {
      "date": "2023-02-08",
      "open": "20.75",
      "high": "20.82",
      "low": "19.79",
      "close": "19.80",
      "volume": "1027341"
    },
    {
      "date": "2023-02-09",
      "open": "19.83",
      "high": "20.01",
      "low": "19.69",
      "close": "19.84",
      "volume": "997526"
    },
    {
      "date": "2023-02-10",
      "open": "19.80",
      "high": "19.96",
      "low": "19.40",
      "close": "19.62",
      "volume": "851462"
    },
    {
      "date": "2023-02-13",
      "open": "19.67",
      "high": "19.97",
      "low": "19.46",
      "close": "19.83",
      "volume": "1623919"
    },
    {
      "date": "2023-02-14",
      "open": "19.71",
      "high": "20.51",
      "low": "19.60",
      "close": "20.00",
      "volume": "1357529"
    },
    {
      "date": "2023-02-15",
      "open": "19.93",
      "high": "20.43",
      "low": "19.90",
      "close": "20.41",
      "volume": "1124176"
    },
    {
      "date": "2023-02-16",
      "open": "20.31",
      "high": "20.33",
      "low": "19.72",
      "close": "19.74",
      "volume": "1253724"
    },
    {
      "date": "2023-02-17",
      "open": "19.88",
      "high": "20.63",
      "low": "19.53",
      "close": "20.61",
      "volume": "1148149"
    },
    {
      "date": "2023-02-21",
      "open": "20.32",
      "high": "20.425",
      "low": "19.96",
      "close": "20.27",
      "volume": "1760441"
    },
    {
      "date": "2023-02-22",
      "open": "20.43",
      "high": "20.92",
      "low": "20.28",
      "close": "20.89",
      "volume": "1502887"
    },
    {
      "date": "2023-02-23",
      "open": "20.68",
      "high": "21.16",
      "low": "19.65",
      "close": "20.37",
      "volume": "2190985"
    },
    {
      "date": "2023-02-24",
      "open": "20.09",
      "high": "20.90",
      "low": "19.52",
      "close": "20.07",
      "volume": "1173127"
    },
    {
      "date": "2023-02-27",
      "open": "20.26",
      "high": "20.50",
      "low": "19.86",
      "close": "20.09",
      "volume": "1386749"
    },
    {
      "date": "2023-02-28",
      "open": "20.15",
      "high": "20.73",
      "low": "20.02",
      "close": "20.38",
      "volume": "1500783"
    },
    {
      "date": "2023-03-01",
      "open": "20.35",
      "high": "20.465",
      "low": "19.875",
      "close": "20.24",
      "volume": "1290416"
    },
    {
      "date": "2023-03-02",
      "open": "20.06",
      "high": "20.23",
      "low": "19.701",
      "close": "20.03",
      "volume": "1058277"
    },
    {
      "date": "2023-03-03",
      "open": "20.06",
      "high": "20.95",
      "low": "19.87",
      "close": "20.60",
      "volume": "1079762"
    },
    {
      "date": "2023-03-06",
      "open": "20.62",
      "high": "20.78",
      "low": "20.20",
      "close": "20.55",
      "volume": "996550"
    },
    {
      "date": "2023-03-07",
      "open": "20.42",
      "high": "20.525",
      "low": "19.79",
      "close": "19.79",
      "volume": "860901"
    },
    {
      "date": "2023-03-08",
      "open": "19.72",
      "high": "20.00",
      "low": "19.55",
      "close": "19.61",
      "volume": "838587"
    },
    {
      "date": "2023-03-09",
      "open": "19.61",
      "high": "19.905",
      "low": "18.84",
      "close": "19.00",
      "volume": "1575723"
    },
    {
      "date": "2023-03-10",
      "open": "18.98",
      "high": "19.27",
      "low": "17.68",
      "close": "17.98",
      "volume": "2109149"
    },
    {
      "date": "2023-03-13",
      "open": "17.73",
      "high": "18.79",
      "low": "17.72",
      "close": "18.32",
      "volume": "1211967"
    },
    {
      "date": "2023-03-14",
      "open": "18.74",
      "high": "18.90",
      "low": "18.17",
      "close": "18.32",
      "volume": "1416640"
    },
    {
      "date": "2023-03-15",
      "open": "17.97",
      "high": "18.28",
      "low": "17.52",
      "close": "17.87",
      "volume": "887873"
    },
    {
      "date": "2023-03-16",
      "open": "17.70",
      "high": "17.74",
      "low": "17.325",
      "close": "17.46",
      "volume": "1283452"
    },
    {
      "date": "2023-03-17",
      "open": "17.27",
      "high": "17.51",
      "low": "16.80",
      "close": "17.42",
      "volume": "2104945"
    },
    {
      "date": "2023-03-20",
      "open": "17.43",
      "high": "17.63",
      "low": "16.96",
      "close": "17.02",
      "volume": "1284099"
    },
    {
      "date": "2023-03-21",
      "open": "17.11",
      "high": "17.41",
      "low": "16.83",
      "close": "16.88",
      "volume": "982206"
    },
    {
      "date": "2023-03-22",
      "open": "16.83",
      "high": "16.87",
      "low": "16.25",
      "close": "16.26",
      "volume": "1197949"
    },
    {
      "date": "2023-03-23",
      "open": "16.42",
      "high": "16.86",
      "low": "16.26",
      "close": "16.41",
      "volume": "1120262"
    },
    {
      "date": "2023-03-24",
      "open": "16.24",
      "high": "16.555",
      "low": "16.04",
      "close": "16.46",
      "volume": "1110553"
    },
    {
      "date": "2023-03-27",
      "open": "16.57",
      "high": "17.30",
      "low": "16.52",
      "close": "17.24",
      "volume": "1342796"
    },
    {
      "date": "2023-03-28",
      "open": "17.17",
      "high": "17.26",
      "low": "16.68",
      "close": "16.80",
      "volume": "1049108"
    },
    {
      "date": "2023-03-29",
      "open": "16.90",
      "high": "17.255",
      "low": "16.85",
      "close": "17.14",
      "volume": "1635383"
    },
    {
      "date": "2023-03-30",
      "open": "17.20",
      "high": "17.395",
      "low": "16.72",
      "close": "16.76",
      "volume": "1297171"
    },
    {
      "date": "2023-03-31",
      "open": "16.85",
      "high": "17.36",
      "low": "16.735",
      "close": "17.05",
      "volume": "1361980"
    },
    {
      "date": "2023-04-03",
      "open": "17.05",
      "high": "17.60",
      "low": "16.99",
      "close": "17.37",
      "volume": "1166578"
    },
    {
      "date": "2023-04-04",
      "open": "17.48",
      "high": "17.525",
      "low": "16.64",
      "close": "16.73",
      "volume": "1251612"
    },
    {
      "date": "2023-04-05",
      "open": "16.65",
      "high": "16.93",
      "low": "16.41",
      "close": "16.44",
      "volume": "703360"
    },
    {
      "date": "2023-04-06",
      "open": "16.49",
      "high": "16.92",
      "low": "16.255",
      "close": "16.83",
      "volume": "828620"
    },
    {
      "date": "2023-04-10",
      "open": "16.68",
      "high": "16.89",
      "low": "16.63",
      "close": "16.79",
      "volume": "911347"
    },
    {
      "date": "2023-04-11",
      "open": "16.83",
      "high": "16.94",
      "low": "16.49",
      "close": "16.87",
      "volume": "737091"
    },
    {
      "date": "2023-04-12",
      "open": "17.09",
      "high": "17.20",
      "low": "16.57",
      "close": "16.62",
      "volume": "878699"
    },
    {
      "date": "2023-04-13",
      "open": "16.76",
      "high": "17.265",
      "low": "16.60",
      "close": "17.24",
      "volume": "1128035"
    },
    {
      "date": "2023-04-14",
      "open": "17.27",
      "high": "17.275",
      "low": "16.46",
      "close": "16.75",
      "volume": "784774"
    },
    {
      "date": "2023-04-17",
      "open": "16.93",
      "high": "17.95",
      "low": "16.81",
      "close": "17.89",
      "volume": "1558351"
    },
    {
      "date": "2023-04-18",
      "open": "18.00",
      "high": "18.00",
      "low": "17.355",
      "close": "17.63",
      "volume": "724316"
    },
    {
      "date": "2023-04-19",
      "open": "17.52",
      "high": "18.17",
      "low": "17.43",
      "close": "17.90",
      "volume": "768172"
    },
    {
      "date": "2023-04-20",
      "open": "17.72",
      "high": "17.89",
      "low": "17.58",
      "close": "17.70",
      "volume": "843847"
    },
    {
      "date": "2023-04-21",
      "open": "17.79",
      "high": "18.24",
      "low": "17.67",
      "close": "18.22",
      "volume": "967363"
    },
    {
      "date": "2023-04-24",
      "open": "18.31",
      "high": "18.94",
      "low": "17.411",
      "close": "18.91",
      "volume": "1231417"
    },
    {
      "date": "2023-04-25",
      "open": "18.78",
      "high": "19.245",
      "low": "18.62",
      "close": "18.84",
      "volume": "2466590"
    },
    {
      "date": "2023-04-26",
      "open": "18.72",
      "high": "19.61",
      "low": "18.72",
      "close": "19.36",
      "volume": "1484129"
    },
    {
      "date": "2023-04-27",
      "open": "19.43",
      "high": "19.64",
      "low": "18.97",
      "close": "19.25",
      "volume": "1048690"
    },
    {
      "date": "2023-04-28",
      "open": "19.18",
      "high": "19.66",
      "low": "19.04",
      "close": "19.50",
      "volume": "914596"
    },
    {
      "date": "2023-05-01",
      "open": "19.33",
      "high": "20.23",
      "low": "19.33",
      "close": "20.17",
      "volume": "1147414"
    },
    {
      "date": "2023-05-02",
      "open": "20.10",
      "high": "20.1357",
      "low": "19.115",
      "close": "19.25",
      "volume": "1140487"
    },
    {
      "date": "2023-05-03",
      "open": "19.37",
      "high": "20.19",
      "low": "19.24",
      "close": "19.80",
      "volume": "1409694"
    },
    {
      "date": "2023-05-04",
      "open": "19.58",
      "high": "20.26",
      "low": "19.395",
      "close": "19.56",
      "volume": "1232695"
    },
    {
      "date": "2023-05-05",
      "open": "19.70",
      "high": "20.00",
      "low": "19.13",
      "close": "19.40",
      "volume": "1373503"
    },
    {
      "date": "2023-05-08",
      "open": "19.56",
      "high": "19.59",
      "low": "18.755",
      "close": "18.90",
      "volume": "889867"
    },
    {
      "date": "2023-05-09",
      "open": "18.76",
      "high": "19.20",
      "low": "18.58",
      "close": "18.93",
      "volume": "945599"
    },
    {
      "date": "2023-05-10",
      "open": "19.19",
      "high": "19.4781",
      "low": "18.83",
      "close": "19.17",
      "volume": "789741"
    },
    {
      "date": "2023-05-11",
      "open": "19.02",
      "high": "19.08",
      "low": "18.68",
      "close": "18.95",
      "volume": "678068"
    },
    {
      "date": "2023-05-12",
      "open": "18.95",
      "high": "19.2053",
      "low": "18.515",
      "close": "18.73",
      "volume": "596202"
    },
    {
      "date": "2023-05-15",
      "open": "18.84",
      "high": "19.42",
      "low": "18.84",
      "close": "19.27",
      "volume": "778274"
    },
    {
      "date": "2023-05-16",
      "open": "18.85",
      "high": "18.92",
      "low": "18.21",
      "close": "18.38",
      "volume": "919091"
    },
    {
      "date": "2023-05-17",
      "open": "18.48",
      "high": "18.62",
      "low": "18.085",
      "close": "18.56",
      "volume": "961379"
    },
    {
      "date": "2023-05-18",
      "open": "18.73",
      "high": "19.24",
      "low": "18.34",
      "close": "18.82",
      "volume": "1420542"
    },
    {
      "date": "2023-05-19",
      "open": "19.05",
      "high": "19.495",
      "low": "18.71",
      "close": "19.46",
      "volume": "822745"
    },
    {
      "date": "2023-05-22",
      "open": "19.54",
      "high": "20.36",
      "low": "19.53",
      "close": "20.31",
      "volume": "2291370"
    },
    {
      "date": "2023-05-23",
      "open": "20.38",
      "high": "20.51",
      "low": "19.12",
      "close": "19.16",
      "volume": "783914"
    },
    {
      "date": "2023-05-24",
      "open": "18.99",
      "high": "19.36",
      "low": "18.67",
      "close": "19.29",
      "volume": "931003"
    },
    {
      "date": "2023-05-25",
      "open": "19.18",
      "high": "19.25",
      "low": "18.69",
      "close": "18.70",
      "volume": "939172"
    },
    {
      "date": "2023-05-26",
      "open": "18.70",
      "high": "19.01",
      "low": "18.59",
      "close": "18.79",
      "volume": "572794"
    },
    {
      "date": "2023-05-30",
      "open": "18.65",
      "high": "18.955",
      "low": "18.31",
      "close": "18.69",
      "volume": "915338"
    },
    {
      "date": "2023-05-31",
      "open": "18.77",
      "high": "19.20",
      "low": "18.63",
      "close": "19.03",
      "volume": "766336"
    },
    {
      "date": "2023-06-01",
      "open": "19.19",
      "high": "19.69",
      "low": "18.80",
      "close": "19.24",
      "volume": "2042018"
    },
    {
      "date": "2023-06-02",
      "open": "19.49",
      "high": "19.74",
      "low": "19.23",
      "close": "19.54",
      "volume": "680649"
    },
    {
      "date": "2023-06-05",
      "open": "19.37",
      "high": "19.79",
      "low": "19.26",
      "close": "19.47",
      "volume": "1057015"
    },
    {
      "date": "2023-06-06",
      "open": "19.43",
      "high": "19.80",
      "low": "19.23",
      "close": "19.46",
      "volume": "641344"
    },
    {
      "date": "2023-06-07",
      "open": "19.46",
      "high": "19.93",
      "low": "19.21",
      "close": "19.78",
      "volume": "844193"
    },
    {
      "date": "2023-06-08",
      "open": "19.72",
      "high": "20.10",
      "low": "19.47",
      "close": "20.03",
      "volume": "870285"
    },
    {
      "date": "2023-06-09",
      "open": "20.11",
      "high": "20.11",
      "low": "19.635",
      "close": "19.80",
      "volume": "526802"
    },
    {
      "date": "2023-06-12",
      "open": "19.94",
      "high": "20.085",
      "low": "19.29",
      "close": "19.50",
      "volume": "800333"
    },
    {
      "date": "2023-06-13",
      "open": "19.46",
      "high": "19.68",
      "low": "19.22",
      "close": "19.42",
      "volume": "825547"
    },
    {
      "date": "2023-06-14",
      "open": "19.43",
      "high": "19.56",
      "low": "18.77",
      "close": "19.29",
      "volume": "1157616"
    },
    {
      "date": "2023-06-15",
      "open": "19.28",
      "high": "20.02",
      "low": "19.01",
      "close": "20.01",
      "volume": "852306"
    },
    {
      "date": "2023-06-16",
      "open": "20.51",
      "high": "20.51",
      "low": "19.6414",
      "close": "20.00",
      "volume": "1670862"
    },
    {
      "date": "2023-06-20",
      "open": "19.91",
      "high": "20.40",
      "low": "19.71",
      "close": "20.21",
      "volume": "1097119"
    },
    {
      "date": "2023-06-21",
      "open": "20.18",
      "high": "20.71",
      "low": "19.76",
      "close": "20.69",
      "volume": "1144988"
    },
    {
      "date": "2023-06-22",
      "open": "20.71",
      "high": "20.83",
      "low": "20.25",
      "close": "20.34",
      "volume": "797815"
    },
    {
      "date": "2023-06-23",
      "open": "20.19",
      "high": "20.25",
      "low": "19.79",
      "close": "19.96",
      "volume": "1195346"
    },
    {
      "date": "2023-06-26",
      "open": "19.85",
      "high": "20.075",
      "low": "19.68",
      "close": "19.91",
      "volume": "830959"
    },
    {
      "date": "2023-06-27",
      "open": "19.99",
      "high": "20.20",
      "low": "19.68",
      "close": "19.97",
      "volume": "673111"
    },
    {
      "date": "2023-06-28",
      "open": "19.99",
      "high": "20.18",
      "low": "19.77",
      "close": "20.15",
      "volume": "689716"
    },
    {
      "date": "2023-06-29",
      "open": "20.15",
      "high": "20.45",
      "low": "19.92",
      "close": "20.32",
      "volume": "912622"
    },
    {
      "date": "2023-06-30",
      "open": "20.51",
      "high": "21.21",
      "low": "20.32",
      "close": "21.10",
      "volume": "861139"
    },
    {
      "date": "2023-07-03",
      "open": "20.97",
      "high": "21.14",
      "low": "20.60",
      "close": "20.75",
      "volume": "504744"
    },
    {
      "date": "2023-07-05",
      "open": "20.89",
      "high": "21.28",
      "low": "20.53",
      "close": "20.65",
      "volume": "1301169"
    },
    {
      "date": "2023-07-06",
      "open": "20.41",
      "high": "20.44",
      "low": "19.96",
      "close": "20.23",
      "volume": "814067"
    },
    {
      "date": "2023-07-07",
      "open": "20.24",
      "high": "20.40",
      "low": "19.835",
      "close": "19.86",
      "volume": "665751"
    },
    {
      "date": "2023-07-10",
      "open": "19.80",
      "high": "20.52",
      "low": "19.74",
      "close": "20.40",
      "volume": "849117"
    },
    {
      "date": "2023-07-11",
      "open": "20.29",
      "high": "20.32",
      "low": "19.965",
      "close": "20.02",
      "volume": "732016"
    },
    {
      "date": "2023-07-12",
      "open": "20.30",
      "high": "20.58",
      "low": "20.01",
      "close": "20.31",
      "volume": "1082346"
    },
    {
      "date": "2023-07-13",
      "open": "20.59",
      "high": "21.08",
      "low": "20.29",
      "close": "20.97",
      "volume": "1370827"
    },
    {
      "date": "2023-07-14",
      "open": "21.06",
      "high": "21.10",
      "low": "20.50",
      "close": "20.60",
      "volume": "846443"
    },
    {
      "date": "2023-07-17",
      "open": "20.70",
      "high": "21.19",
      "low": "20.58",
      "close": "20.70",
      "volume": "661871"
    },
    {
      "date": "2023-07-18",
      "open": "20.73",
      "high": "21.20",
      "low": "20.68",
      "close": "20.92",
      "volume": "717957"
    },
    {
      "date": "2023-07-19",
      "open": "21.11",
      "high": "21.22",
      "low": "20.805",
      "close": "21.11",
      "volume": "634030"
    },
    {
      "date": "2023-07-20",
      "open": "21.11",
      "high": "21.37",
      "low": "20.97",
      "close": "21.29",
      "volume": "666277"
    },
    {
      "date": "2023-07-21",
      "open": "21.40",
      "high": "21.91",
      "low": "21.07",
      "close": "21.08",
      "volume": "1099658"
    },
    {
      "date": "2023-07-24",
      "open": "21.09",
      "high": "21.225",
      "low": "20.34",
      "close": "20.46",
      "volume": "913450"
    },
    {
      "date": "2023-07-25",
      "open": "20.38",
      "high": "20.47",
      "low": "20.164",
      "close": "20.22",
      "volume": "637683"
    },
    {
      "date": "2023-07-26",
      "open": "21.04",
      "high": "21.21",
      "low": "20.28",
      "close": "20.36",
      "volume": "1042323"
    },
    {
      "date": "2023-07-27",
      "open": "20.50",
      "high": "20.7224",
      "low": "20.335",
      "close": "20.40",
      "volume": "2152779"
    },
    {
      "date": "2023-07-28",
      "open": "20.50",
      "high": "21.40",
      "low": "20.48",
      "close": "21.35",
      "volume": "1696838"
    },
    {
      "date": "2023-07-31",
      "open": "21.39",
      "high": "22.22",
      "low": "21.30",
      "close": "22.09",
      "volume": "1245129"
    },
    {
      "date": "2023-08-01",
      "open": "22.03",
      "high": "22.20",
      "low": "21.62",
      "close": "22.13",
      "volume": "1269528"
    },
    {
      "date": "2023-08-02",
      "open": "22.04",
      "high": "22.04",
      "low": "21.46",
      "close": "21.77",
      "volume": "1056876"
    },
    {
      "date": "2023-08-03",
      "open": "20.99",
      "high": "22.655",
      "low": "20.94",
      "close": "22.15",
      "volume": "2218475"
    },
    {
      "date": "2023-08-04",
      "open": "22.15",
      "high": "22.64",
      "low": "21.98",
      "close": "21.99",
      "volume": "1582355"
    },
    {
      "date": "2023-08-07",
      "open": "22.01",
      "high": "22.17",
      "low": "21.65",
      "close": "21.87",
      "volume": "1797113"
    },
    {
      "date": "2023-08-08",
      "open": "21.96",
      "high": "22.34",
      "low": "21.69",
      "close": "22.05",
      "volume": "1638061"
    },
    {
      "date": "2023-08-09",
      "open": "22.03",
      "high": "22.27",
      "low": "21.38",
      "close": "21.52",
      "volume": "2258059"
    },
    {
      "date": "2023-08-10",
      "open": "21.52",
      "high": "22.985",
      "low": "21.52",
      "close": "22.72",
      "volume": "1401995"
    },
    {
      "date": "2023-08-11",
      "open": "22.71",
      "high": "22.98",
      "low": "22.295",
      "close": "22.43",
      "volume": "1067268"
    },
    {
      "date": "2023-08-14",
      "open": "22.24",
      "high": "22.53",
      "low": "21.7302",
      "close": "22.30",
      "volume": "902262"
    },
    {
      "date": "2023-08-15",
      "open": "22.30",
      "high": "22.64",
      "low": "22.11",
      "close": "22.51",
      "volume": "795113"
    },
    {
      "date": "2023-08-16",
      "open": "22.42",
      "high": "22.98",
      "low": "22.23",
      "close": "22.53",
      "volume": "923326"
    },
    {
      "date": "2023-08-17",
      "open": "22.61",
      "high": "22.74",
      "low": "21.69",
      "close": "21.97",
      "volume": "808668"
    },
    {
      "date": "2023-08-18",
      "open": "21.78",
      "high": "22.245",
      "low": "21.68",
      "close": "21.73",
      "volume": "1002106"
    },
    {
      "date": "2023-08-21",
      "open": "21.61",
      "high": "22.44",
      "low": "21.21",
      "close": "22.00",
      "volume": "1334415"
    },
    {
      "date": "2023-08-22",
      "open": "21.97",
      "high": "22.109",
      "low": "21.64",
      "close": "21.65",
      "volume": "572108"
    },
    {
      "date": "2023-08-23",
      "open": "21.55",
      "high": "22.19",
      "low": "21.51",
      "close": "22.09",
      "volume": "1611594"
    },
    {
      "date": "2023-08-24",
      "open": "22.12",
      "high": "22.43",
      "low": "21.86",
      "close": "21.93",
      "volume": "858772"
    },
    {
      "date": "2023-08-25",
      "open": "22.02",
      "high": "22.15",
      "low": "21.53",
      "close": "21.84",
      "volume": "647330"
    },
    {
      "date": "2023-08-28",
      "open": "21.87",
      "high": "22.04",
      "low": "21.485",
      "close": "21.62",
      "volume": "727963"
    },
    {
      "date": "2023-08-29",
      "open": "21.53",
      "high": "21.81",
      "low": "21.21",
      "close": "21.61",
      "volume": "1324826"
    },
    {
      "date": "2023-08-30",
      "open": "21.66",
      "high": "22.30",
      "low": "21.645",
      "close": "22.08",
      "volume": "1524796"
    },
    {
      "date": "2023-08-31",
      "open": "22.13",
      "high": "22.48",
      "low": "21.84",
      "close": "21.89",
      "volume": "1102102"
    },
    {
      "date": "2023-09-01",
      "open": "22.04",
      "high": "22.65",
      "low": "22.03",
      "close": "22.64",
      "volume": "856196"
    },
    {
      "date": "2023-09-05",
      "open": "24.05",
      "high": "27.15",
      "low": "23.995",
      "close": "26.37",
      "volume": "9450673"
    },
    {
      "date": "2023-09-06",
      "open": "26.77",
      "high": "27.05",
      "low": "25.98",
      "close": "26.43",
      "volume": "2588671"
    },
    {
      "date": "2023-09-07",
      "open": "27.08",
      "high": "27.15",
      "low": "26.357",
      "close": "26.59",
      "volume": "1860010"
    },
    {
      "date": "2023-09-08",
      "open": "26.73",
      "high": "26.73",
      "low": "25.95",
      "close": "26.26",
      "volume": "1114620"
    },
    {
      "date": "2023-09-11",
      "open": "26.26",
      "high": "26.57",
      "low": "26.02",
      "close": "26.50",
      "volume": "1188340"
    },
    {
      "date": "2023-09-12",
      "open": "26.44",
      "high": "27.59",
      "low": "26.32",
      "close": "26.93",
      "volume": "1465426"
    },
    {
      "date": "2023-09-13",
      "open": "26.99",
      "high": "26.99",
      "low": "26.12",
      "close": "26.30",
      "volume": "1870982"
    },
    {
      "date": "2023-09-14",
      "open": "26.42",
      "high": "26.68",
      "low": "26.18",
      "close": "26.67",
      "volume": "1301553"
    },
    {
      "date": "2023-09-15",
      "open": "26.64",
      "high": "26.79",
      "low": "26.15",
      "close": "26.61",
      "volume": "2853264"
    },
    {
      "date": "2023-09-18",
      "open": "26.62",
      "high": "26.795",
      "low": "26.04",
      "close": "26.55",
      "volume": "1106866"
    },
    {
      "date": "2023-09-19",
      "open": "26.53",
      "high": "26.61",
      "low": "25.97",
      "close": "26.31",
      "volume": "1129858"
    },
    {
      "date": "2023-09-20",
      "open": "26.39",
      "high": "26.435",
      "low": "25.43",
      "close": "25.52",
      "volume": "878620"
    },
    {
      "date": "2023-09-21",
      "open": "25.67",
      "high": "26.42",
      "low": "25.40",
      "close": "26.34",
      "volume": "998691"
    },
    {
      "date": "2023-09-22",
      "open": "26.49",
      "high": "26.52",
      "low": "25.75",
      "close": "26.17",
      "volume": "841706"
    },
    {
      "date": "2023-09-25",
      "open": "25.96",
      "high": "26.28",
      "low": "25.46",
      "close": "25.78",
      "volume": "1297197"
    },
    {
      "date": "2023-09-26",
      "open": "25.94",
      "high": "26.745",
      "low": "25.76",
      "close": "25.77",
      "volume": "1999649"
    },
    {
      "date": "2023-09-27",
      "open": "25.76",
      "high": "26.39",
      "low": "25.54",
      "close": "25.90",
      "volume": "1203284"
    },
    {
      "date": "2023-09-28",
      "open": "25.90",
      "high": "25.999",
      "low": "25.10",
      "close": "25.76",
      "volume": "1576630"
    },
    {
      "date": "2023-09-29",
      "open": "25.92",
      "high": "25.955",
      "low": "25.13",
      "close": "25.25",
      "volume": "845591"
    },
    {
      "date": "2023-10-02",
      "open": "25.25",
      "high": "25.52",
      "low": "24.99",
      "close": "25.37",
      "volume": "1115679"
    },
    {
      "date": "2023-10-03",
      "open": "25.34",
      "high": "25.525",
      "low": "24.23",
      "close": "24.32",
      "volume": "1252406"
    },
    {
      "date": "2023-10-04",
      "open": "24.24",
      "high": "24.36",
      "low": "23.94",
      "close": "24.15",
      "volume": "909024"
    },
    {
      "date": "2023-10-05",
      "open": "24.10",
      "high": "25.08",
      "low": "23.92",
      "close": "25.04",
      "volume": "1335083"
    },
    {
      "date": "2023-10-06",
      "open": "24.83",
      "high": "25.165",
      "low": "24.27",
      "close": "24.44",
      "volume": "1120904"
    },
    {
      "date": "2023-10-09",
      "open": "24.18",
      "high": "24.635",
      "low": "24.01",
      "close": "24.51",
      "volume": "750496"
    },
    {
      "date": "2023-10-10",
      "open": "24.41",
      "high": "24.995",
      "low": "24.295",
      "close": "24.81",
      "volume": "1253817"
    },
    {
      "date": "2023-10-11",
      "open": "24.83",
      "high": "25.13",
      "low": "24.42",
      "close": "25.09",
      "volume": "954281"
    },
    {
      "date": "2023-10-12",
      "open": "25.01",
      "high": "26.00",
      "low": "24.00",
      "close": "24.46",
      "volume": "981211"
    },
    {
      "date": "2023-10-13",
      "open": "24.53",
      "high": "24.78",
      "low": "24.07",
      "close": "24.76",
      "volume": "859187"
    },
    {
      "date": "2023-10-16",
      "open": "24.78",
      "high": "25.23",
      "low": "24.40",
      "close": "25.08",
      "volume": "1565201"
    },
    {
      "date": "2023-10-17",
      "open": "25.27",
      "high": "25.98",
      "low": "25.26",
      "close": "25.70",
      "volume": "1412544"
    },
    {
      "date": "2023-10-18",
      "open": "25.78",
      "high": "25.98",
      "low": "25.20",
      "close": "25.28",
      "volume": "874899"
    },
    {
      "date": "2023-10-19",
      "open": "25.39",
      "high": "26.00",
      "low": "25.145",
      "close": "25.23",
      "volume": "1031582"
    },
    {
      "date": "2023-10-20",
      "open": "25.45",
      "high": "25.63",
      "low": "24.84",
      "close": "25.08",
      "volume": "1105545"
    },
    {
      "date": "2023-10-23",
      "open": "24.88",
      "high": "25.41",
      "low": "24.53",
      "close": "24.90",
      "volume": "1443630"
    },
    {
      "date": "2023-10-24",
      "open": "25.36",
      "high": "25.97",
      "low": "24.85",
      "close": "25.05",
      "volume": "1969860"
    },
    {
      "date": "2023-10-25",
      "open": "24.90",
      "high": "25.91",
      "low": "24.90",
      "close": "25.45",
      "volume": "1814809"
    },
    {
      "date": "2023-10-26",
      "open": "25.49",
      "high": "25.9399",
      "low": "25.16",
      "close": "25.55",
      "volume": "1373128"
    },
    {
      "date": "2023-10-27",
      "open": "26.00",
      "high": "26.00",
      "low": "23.62",
      "close": "23.88",
      "volume": "2370356"
    },
    {
      "date": "2023-10-30",
      "open": "24.04",
      "high": "24.67",
      "low": "23.75",
      "close": "23.80",
      "volume": "1285768"
    },
    {
      "date": "2023-10-31",
      "open": "23.72",
      "high": "25.10",
      "low": "23.65",
      "close": "25.06",
      "volume": "1070019"
    },
    {
      "date": "2023-11-01",
      "open": "25.20",
      "high": "25.59",
      "low": "24.88",
      "close": "24.99",
      "volume": "1091733"
    },
    {
      "date": "2023-11-02",
      "open": "24.95",
      "high": "25.25",
      "low": "24.335",
      "close": "25.01",
      "volume": "1135587"
    },
    {
      "date": "2023-11-03",
      "open": "25.35",
      "high": "25.60",
      "low": "24.39",
      "close": "24.85",
      "volume": "1537516"
    },
    {
      "date": "2023-11-06",
      "open": "24.90",
      "high": "25.0938",
      "low": "23.83",
      "close": "23.84",
      "volume": "983511"
    },
    {
      "date": "2023-11-07",
      "open": "24.03",
      "high": "24.63",
      "low": "23.94",
      "close": "24.40",
      "volume": "1581651"
    },
    {
      "date": "2023-11-08",
      "open": "24.44",
      "high": "24.44",
      "low": "23.66",
      "close": "23.75",
      "volume": "1130375"
    },
    {
      "date": "2023-11-09",
      "open": "23.79",
      "high": "23.83",
      "low": "23.04",
      "close": "23.42",
      "volume": "1020688"
    },
    {
      "date": "2023-11-10",
      "open": "23.43",
      "high": "24.01",
      "low": "23.2056",
      "close": "23.75",
      "volume": "904105"
    },
    {
      "date": "2023-11-13",
      "open": "23.48",
      "high": "23.91",
      "low": "23.25",
      "close": "23.90",
      "volume": "825236"
    },
    {
      "date": "2023-11-14",
      "open": "24.55",
      "high": "24.899",
      "low": "24.06",
      "close": "24.54",
      "volume": "1585575"
    },
    {
      "date": "2023-11-15",
      "open": "24.20",
      "high": "25.21",
      "low": "23.84",
      "close": "24.90",
      "volume": "1266573"
    },
    {
      "date": "2023-11-16",
      "open": "24.81",
      "high": "24.99",
      "low": "24.28",
      "close": "24.44",
      "volume": "2540470"
    },
    {
      "date": "2023-11-17",
      "open": "24.65",
      "high": "25.05",
      "low": "24.42",
      "close": "24.82",
      "volume": "1691972"
    },
    {
      "date": "2023-11-20",
      "open": "25.13",
      "high": "25.22",
      "low": "24.49",
      "close": "24.62",
      "volume": "879580"
    },
    {
      "date": "2023-11-21",
      "open": "24.52",
      "high": "24.89",
      "low": "24.19",
      "close": "24.37",
      "volume": "869123"
    },
    {
      "date": "2023-11-22",
      "open": "24.70",
      "high": "24.70",
      "low": "23.73",
      "close": "23.73",
      "volume": "952802"
    },
    {
      "date": "2023-11-24",
      "open": "23.73",
      "high": "24.205",
      "low": "23.63",
      "close": "24.03",
      "volume": "384741"
    },
    {
      "date": "2023-11-27",
      "open": "23.84",
      "high": "24.21",
      "low": "23.6238",
      "close": "23.94",
      "volume": "1885917"
    },
    {
      "date": "2023-11-28",
      "open": "23.90",
      "high": "24.115",
      "low": "23.55",
      "close": "23.80",
      "volume": "906671"
    },
    {
      "date": "2023-11-29",
      "open": "23.92",
      "high": "25.17",
      "low": "23.92",
      "close": "25.10",
      "volume": "2205158"
    },
    {
      "date": "2023-11-30",
      "open": "25.18",
      "high": "26.2299",
      "low": "24.781",
      "close": "25.02",
      "volume": "1380371"
    },
    {
      "date": "2023-12-01",
      "open": "24.96",
      "high": "26.53",
      "low": "24.506",
      "close": "26.52",
      "volume": "1708897"
    },
    {
      "date": "2023-12-04",
      "open": "26.50",
      "high": "27.03",
      "low": "26.28",
      "close": "26.97",
      "volume": "2194009"
    },
    {
      "date": "2023-12-05",
      "open": "26.68",
      "high": "27.715",
      "low": "26.62",
      "close": "27.48",
      "volume": "1981369"
    },
    {
      "date": "2023-12-06",
      "open": "27.72",
      "high": "28.32",
      "low": "27.26",
      "close": "27.27",
      "volume": "1703949"
    },
    {
      "date": "2023-12-07",
      "open": "27.17",
      "high": "27.78",
      "low": "26.98",
      "close": "27.57",
      "volume": "2021511"
    },
    {
      "date": "2023-12-08",
      "open": "27.81",
      "high": "28.20",
      "low": "27.45",
      "close": "27.96",
      "volume": "1881967"
    },
    {
      "date": "2023-12-11",
      "open": "27.93",
      "high": "28.0999",
      "low": "26.93",
      "close": "27.26",
      "volume": "1368175"
    },
    {
      "date": "2023-12-12",
      "open": "27.24",
      "high": "28.045",
      "low": "26.77",
      "close": "27.99",
      "volume": "1911338"
    },
    {
      "date": "2023-12-13",
      "open": "28.00",
      "high": "28.825",
      "low": "27.57",
      "close": "28.71",
      "volume": "1518785"
    },
    {
      "date": "2023-12-14",
      "open": "29.03",
      "high": "29.24",
      "low": "28.19",
      "close": "28.88",
      "volume": "2256563"
    },
    {
      "date": "2023-12-15",
      "open": "29.00",
      "high": "29.21",
      "low": "28.13",
      "close": "28.42",
      "volume": "4236237"
    },
    {
      "date": "2023-12-18",
      "open": "28.46",
      "high": "28.79",
      "low": "27.94",
      "close": "28.71",
      "volume": "1371046"
    },
    {
      "date": "2023-12-19",
      "open": "28.82",
      "high": "29.27",
      "low": "28.775",
      "close": "29.13",
      "volume": "1338793"
    },
    {
      "date": "2023-12-20",
      "open": "28.97",
      "high": "29.219",
      "low": "27.65",
      "close": "27.71",
      "volume": "1466115"
    },
    {
      "date": "2023-12-21",
      "open": "28.04",
      "high": "29.43",
      "low": "27.925",
      "close": "29.42",
      "volume": "1645298"
    },
    {
      "date": "2023-12-22",
      "open": "29.76",
      "high": "30.89",
      "low": "29.50",
      "close": "30.04",
      "volume": "1300589"
    },
    {
      "date": "2023-12-26",
      "open": "30.34",
      "high": "31.19",
      "low": "30.29",
      "close": "31.02",
      "volume": "1074403"
    },
    {
      "date": "2023-12-27",
      "open": "31.07",
      "high": "31.64",
      "low": "30.95",
      "close": "31.64",
      "volume": "937948"
    },
    {
      "date": "2023-12-28",
      "open": "31.67",
      "high": "32.00",
      "low": "31.39",
      "close": "31.74",
      "volume": "1017932"
    },
    {
      "date": "2023-12-29",
      "open": "31.74",
      "high": "31.79",
      "low": "30.99",
      "close": "30.99",
      "volume": "766285"
    },
    {
      "date": "2024-01-02",
      "open": "30.80",
      "high": "31.14",
      "low": "29.34",
      "close": "29.94",
      "volume": "1887552"
    },
    {
      "date": "2024-01-03",
      "open": "29.35",
      "high": "29.74",
      "low": "28.57",
      "close": "28.68",
      "volume": "2437184"
    },
    {
      "date": "2024-01-04",
      "open": "28.69",
      "high": "29.68",
      "low": "28.68",
      "close": "29.13",
      "volume": "2027293"
    },
    {
      "date": "2024-01-05",
      "open": "28.87",
      "high": "29.48",
      "low": "28.60",
      "close": "29.35",
      "volume": "1087499"
    },
    {
      "date": "2024-01-08",
      "open": "28.94",
      "high": "29.95",
      "low": "28.53",
      "close": "29.93",
      "volume": "2478414"
    },
    {
      "date": "2024-01-09",
      "open": "29.61",
      "high": "29.61",
      "low": "28.44",
      "close": "29.11",
      "volume": "2847542"
    },
    {
      "date": "2024-01-10",
      "open": "28.90",
      "high": "29.33",
      "low": "28.18",
      "close": "28.34",
      "volume": "1481882"
    },
    {
      "date": "2024-01-11",
      "open": "27.70",
      "high": "28.595",
      "low": "27.3321",
      "close": "28.39",
      "volume": "2201227"
    },
    {
      "date": "2024-01-12",
      "open": "28.63",
      "high": "29.065",
      "low": "28.19",
      "close": "28.46",
      "volume": "1079344"
    },
    {
      "date": "2024-01-16",
      "open": "28.32",
      "high": "28.82",
      "low": "27.89",
      "close": "28.38",
      "volume": "2378591"
    },
    {
      "date": "2024-01-17",
      "open": "28.24",
      "high": "28.99",
      "low": "28.065",
      "close": "28.81",
      "volume": "2180584"
    },
    {
      "date": "2024-01-18",
      "open": "28.84",
      "high": "29.21",
      "low": "28.03",
      "close": "28.44",
      "volume": "1128035"
    },
    {
      "date": "2024-01-19",
      "open": "28.60",
      "high": "28.60",
      "low": "27.81",
      "close": "28.00",
      "volume": "4359622"
    },
    {
      "date": "2024-01-22",
      "open": "28.28",
      "high": "28.7297",
      "low": "28.11",
      "close": "28.53",
      "volume": "1255807"
    },
    {
      "date": "2024-01-23",
      "open": "28.54",
      "high": "28.91",
      "low": "27.985",
      "close": "28.24",
      "volume": "1125261"
    },
    {
      "date": "2024-01-24",
      "open": "28.40",
      "high": "28.41",
      "low": "27.31",
      "close": "27.40",
      "volume": "1679460"
    },
    {
      "date": "2024-01-25",
      "open": "27.61",
      "high": "28.01",
      "low": "27.33",
      "close": "27.73",
      "volume": "1149300"
    },
    {
      "date": "2024-01-26",
      "open": "27.97",
      "high": "28.49",
      "low": "27.555",
      "close": "27.71",
      "volume": "1140091"
    },
    {
      "date": "2024-01-29",
      "open": "27.67",
      "high": "28.19",
      "low": "27.25",
      "close": "28.17",
      "volume": "1164847"
    },
    {
      "date": "2024-01-30",
      "open": "28.10",
      "high": "29.04",
      "low": "27.84",
      "close": "28.97",
      "volume": "1377225"
    },
    {
      "date": "2024-01-31",
      "open": "28.89",
      "high": "29.465",
      "low": "27.74",
      "close": "27.80",
      "volume": "1432051"
    },
    {
      "date": "2024-02-01",
      "open": "28.02",
      "high": "28.80",
      "low": "27.85",
      "close": "28.53",
      "volume": "932821"
    },
    {
      "date": "2024-02-02",
      "open": "28.16",
      "high": "28.475",
      "low": "27.56",
      "close": "28.18",
      "volume": "891861"
    },
    {
      "date": "2024-02-05",
      "open": "27.84",
      "high": "28.46",
      "low": "27.605",
      "close": "28.28",
      "volume": "1257605"
    },
    {
      "date": "2024-02-06",
      "open": "28.18",
      "high": "29.23",
      "low": "27.991",
      "close": "29.07",
      "volume": "946719"
    },
    {
      "date": "2024-02-07",
      "open": "28.89",
      "high": "29.315",
      "low": "28.59",
      "close": "28.99",
      "volume": "1075735"
    },
    {
      "date": "2024-02-08",
      "open": "28.94",
      "high": "29.00",
      "low": "28.1808",
      "close": "28.57",
      "volume": "2352312"
    },
    {
      "date": "2024-02-09",
      "open": "28.67",
      "high": "28.895",
      "low": "28.12",
      "close": "28.25",
      "volume": "1130129"
    },
    {
      "date": "2024-02-12",
      "open": "28.09",
      "high": "28.73",
      "low": "27.52",
      "close": "27.80",
      "volume": "2250997"
    },
    {
      "date": "2024-02-13",
      "open": "27.02",
      "high": "27.18",
      "low": "26.33",
      "close": "26.60",
      "volume": "2096639"
    },
    {
      "date": "2024-02-14",
      "open": "26.80",
      "high": "27.755",
      "low": "26.655",
      "close": "27.44",
      "volume": "3056383"
    },
    {
      "date": "2024-02-15",
      "open": "27.76",
      "high": "28.875",
      "low": "27.60",
      "close": "28.75",
      "volume": "2022756"
    },
    {
      "date": "2024-02-16",
      "open": "28.64",
      "high": "29.91",
      "low": "28.27",
      "close": "29.51",
      "volume": "1928178"
    },
    {
      "date": "2024-02-20",
      "open": "29.12",
      "high": "29.59",
      "low": "28.835",
      "close": "29.21",
      "volume": "1038079"
    },
    {
      "date": "2024-02-21",
      "open": "29.07",
      "high": "29.46",
      "low": "28.095",
      "close": "28.24",
      "volume": "1611389"
    },
    {
      "date": "2024-02-22",
      "open": "27.60",
      "high": "28.50",
      "low": "25.06",
      "close": "27.15",
      "volume": "3194926"
    },
    {
      "date": "2024-02-23",
      "open": "27.41",
      "high": "27.675",
      "low": "26.72",
      "close": "27.28",
      "volume": "1427535"
    },
    {
      "date": "2024-02-26",
      "open": "27.29",
      "high": "28.81",
      "low": "27.20",
      "close": "28.75",
      "volume": "1980210"
    },
    {
      "date": "2024-02-27",
      "open": "29.27",
      "high": "29.46",
      "low": "28.35",
      "close": "29.23",
      "volume": "1987183"
    },
    {
      "date": "2024-02-28",
      "open": "28.97",
      "high": "29.16",
      "low": "27.84",
      "close": "28.03",
      "volume": "1094722"
    },
    {
      "date": "2024-02-29",
      "open": "28.59",
      "high": "28.825",
      "low": "27.63",
      "close": "27.72",
      "volume": "1615311"
    },
    {
      "date": "2024-03-01",
      "open": "27.91",
      "high": "28.645",
      "low": "27.89",
      "close": "28.06",
      "volume": "2037674"
    },
    {
      "date": "2024-03-04",
      "open": "28.22",
      "high": "28.4399",
      "low": "27.30",
      "close": "28.27",
      "volume": "1109846"
    },
    {
      "date": "2024-03-05",
      "open": "28.11",
      "high": "28.52",
      "low": "27.34",
      "close": "27.82",
      "volume": "1661904"
    },
    {
      "date": "2024-03-06",
      "open": "28.07",
      "high": "28.14",
      "low": "27.49",
      "close": "27.99",
      "volume": "1423961"
    },
    {
      "date": "2024-03-07",
      "open": "28.20",
      "high": "28.35",
      "low": "27.53",
      "close": "27.77",
      "volume": "1588031"
    },
    {
      "date": "2024-03-08",
      "open": "28.18",
      "high": "28.35",
      "low": "27.25",
      "close": "27.82",
      "volume": "1910068"
    },
    {
      "date": "2024-03-11",
      "open": "27.84",
      "high": "28.00",
      "low": "27.07",
      "close": "27.08",
      "volume": "1053419"
    },
    {
      "date": "2024-03-12",
      "open": "27.00",
      "high": "27.36",
      "low": "26.82",
      "close": "27.31",
      "volume": "815776"
    },
    {
      "date": "2024-03-13",
      "open": "27.35",
      "high": "27.875",
      "low": "27.11",
      "close": "27.84",
      "volume": "1366075"
    },
    {
      "date": "2024-03-14",
      "open": "27.84",
      "high": "27.93",
      "low": "26.10",
      "close": "26.31",
      "volume": "2060803"
    },
    {
      "date": "2024-03-15",
      "open": "26.17",
      "high": "26.70",
      "low": "25.59",
      "close": "25.72",
      "volume": "2618409"
    },
    {
      "date": "2024-03-18",
      "open": "25.78",
      "high": "26.41",
      "low": "25.52",
      "close": "26.14",
      "volume": "2339747"
    },
    {
      "date": "2024-03-19",
      "open": "26.08",
      "high": "26.28",
      "low": "25.98",
      "close": "26.13",
      "volume": "1230118"
    },
    {
      "date": "2024-03-20",
      "open": "26.00",
      "high": "26.63",
      "low": "25.90",
      "close": "26.58",
      "volume": "1094720"
    },
    {
      "date": "2024-03-21",
      "open": "26.83",
      "high": "27.08",
      "low": "26.34",
      "close": "26.34",
      "volume": "987342"
    },
    {
      "date": "2024-03-22",
      "open": "26.57",
      "high": "26.61",
      "low": "26.02",
      "close": "26.43",
      "volume": "967867"
    },
    {
      "date": "2024-03-25",
      "open": "26.52",
      "high": "27.01",
      "low": "26.19",
      "close": "27.00",
      "volume": "958544"
    },
    {
      "date": "2024-03-26",
      "open": "27.29",
      "high": "27.41",
      "low": "26.95",
      "close": "27.02",
      "volume": "1182340"
    },
    {
      "date": "2024-03-27",
      "open": "27.02",
      "high": "27.41",
      "low": "26.71",
      "close": "27.32",
      "volume": "1257538"
    },
    {
      "date": "2024-03-28",
      "open": "27.22",
      "high": "27.55",
      "low": "27.005",
      "close": "27.13",
      "volume": "1129688"
    },
    {
      "date": "2024-04-01",
      "open": "26.90",
      "high": "27.10",
      "low": "26.42",
      "close": "26.72",
      "volume": "2566615"
    },
    {
      "date": "2024-04-02",
      "open": "26.49",
      "high": "26.65",
      "low": "25.83",
      "close": "26.30",
      "volume": "3019915"
    },
    {
      "date": "2024-04-03",
      "open": "26.07",
      "high": "27.75",
      "low": "25.99",
      "close": "27.68",
      "volume": "2124434"
    },
    {
      "date": "2024-04-04",
      "open": "27.68",
      "high": "27.905",
      "low": "27.135",
      "close": "27.28",
      "volume": "2500595"
    },
    {
      "date": "2024-04-05",
      "open": "27.20",
      "high": "28.07",
      "low": "26.92",
      "close": "27.66",
      "volume": "1663070"
    },
    {
      "date": "2024-04-08",
      "open": "27.65",
      "high": "28.14",
      "low": "27.56",
      "close": "28.11",
      "volume": "983136"
    },
    {
      "date": "2024-04-09",
      "open": "28.20",
      "high": "28.33",
      "low": "27.73",
      "close": "28.01",
      "volume": "1194361"
    },
    {
      "date": "2024-04-10",
      "open": "27.59",
      "high": "28.43",
      "low": "27.26",
      "close": "28.39",
      "volume": "1147196"
    },
    {
      "date": "2024-04-11",
      "open": "28.69",
      "high": "28.69",
      "low": "28.00",
      "close": "28.56",
      "volume": "1001602"
    },
    {
      "date": "2024-04-12",
      "open": "28.39",
      "high": "28.46",
      "low": "26.95",
      "close": "27.25",
      "volume": "2639140"
    },
    {
      "date": "2024-04-15",
      "open": "27.09",
      "high": "27.22",
      "low": "26.401",
      "close": "26.82",
      "volume": "2035311"
    },
    {
      "date": "2024-04-16",
      "open": "26.87",
      "high": "26.98",
      "low": "26.11",
      "close": "26.15",
      "volume": "1984992"
    },
    {
      "date": "2024-04-17",
      "open": "26.24",
      "high": "26.54",
      "low": "25.85",
      "close": "26.18",
      "volume": "1211323"
    },
    {
      "date": "2024-04-18",
      "open": "26.07",
      "high": "26.31",
      "low": "24.77",
      "close": "24.80",
      "volume": "2300029"
    },
    {
      "date": "2024-04-19",
      "open": "24.86",
      "high": "25.87",
      "low": "23.525",
      "close": "24.32",
      "volume": "5534539"
    },
    {
      "date": "2024-04-22",
      "open": "24.37",
      "high": "25.145",
      "low": "23.55",
      "close": "24.11",
      "volume": "3275530"
    },
    {
      "date": "2024-04-23",
      "open": "25.03",
      "high": "25.82",
      "low": "24.555",
      "close": "25.27",
      "volume": "2130480"
    },
    {
      "date": "2024-04-24",
      "open": "25.58",
      "high": "25.955",
      "low": "25.34",
      "close": "25.81",
      "volume": "2740799"
    },
    {
      "date": "2024-04-25",
      "open": "25.44",
      "high": "25.44",
      "low": "24.81",
      "close": "24.92",
      "volume": "1213304"
    },
    {
      "date": "2024-04-26",
      "open": "24.92",
      "high": "25.055",
      "low": "24.63",
      "close": "24.80",
      "volume": "1294189"
    },
    {
      "date": "2024-04-29",
      "open": "25.02",
      "high": "25.75",
      "low": "24.8101",
      "close": "25.00",
      "volume": "1428317"
    },
    {
      "date": "2024-04-30",
      "open": "24.77",
      "high": "25.27",
      "low": "24.28",
      "close": "24.72",
      "volume": "1676139"
    },
    {
      "date": "2024-05-01",
      "open": "25.11",
      "high": "26.46",
      "low": "25.04",
      "close": "25.59",
      "volume": "1608153"
    },
    {
      "date": "2024-05-02",
      "open": "25.88",
      "high": "26.11",
      "low": "25.35",
      "close": "25.66",
      "volume": "1504178"
    },
    {
      "date": "2024-05-03",
      "open": "26.23",
      "high": "26.43",
      "low": "25.40",
      "close": "25.55",
      "volume": "1259050"
    },
    {
      "date": "2024-05-06",
      "open": "25.44",
      "high": "26.205",
      "low": "25.32",
      "close": "25.95",
      "volume": "1394893"
    },
    {
      "date": "2024-05-07",
      "open": "26.15",
      "high": "26.22",
      "low": "25.61",
      "close": "26.08",
      "volume": "1195332"
    },
    {
      "date": "2024-05-08",
      "open": "25.79",
      "high": "26.25",
      "low": "25.60",
      "close": "26.00",
      "volume": "1901715"
    },
    {
      "date": "2024-05-09",
      "open": "28.31",
      "high": "28.31",
      "low": "25.25",
      "close": "26.38",
      "volume": "2420416"
    },
    {
      "date": "2024-05-10",
      "open": "26.57",
      "high": "26.82",
      "low": "25.31",
      "close": "25.97",
      "volume": "2922763"
    },
    {
      "date": "2024-05-13",
      "open": "26.21",
      "high": "26.355",
      "low": "25.26",
      "close": "25.83",
      "volume": "1632978"
    },
    {
      "date": "2024-05-14",
      "open": "26.02",
      "high": "26.235",
      "low": "25.15",
      "close": "25.45",
      "volume": "1373638"
    },
    {
      "date": "2024-05-15",
      "open": "25.93",
      "high": "26.19",
      "low": "24.90",
      "close": "24.93",
      "volume": "1856257"
    },
    {
      "date": "2024-05-16",
      "open": "24.77",
      "high": "25.29",
      "low": "24.57",
      "close": "25.10",
      "volume": "1032763"
    },
    {
      "date": "2024-05-17",
      "open": "25.09",
      "high": "25.11",
      "low": "24.38",
      "close": "24.77",
      "volume": "2593317"
    },
    {
      "date": "2024-05-20",
      "open": "24.81",
      "high": "25.62",
      "low": "24.60",
      "close": "25.54",
      "volume": "1195228"
    },
    {
      "date": "2024-05-21",
      "open": "25.70",
      "high": "25.99",
      "low": "24.41",
      "close": "24.53",
      "volume": "2118336"
    },
    {
      "date": "2024-05-22",
      "open": "24.52",
      "high": "24.65",
      "low": "23.90",
      "close": "24.16",
      "volume": "1660550"
    },
    {
      "date": "2024-05-23",
      "open": "24.20",
      "high": "24.335",
      "low": "23.58",
      "close": "23.60",
      "volume": "1798639"
    },
    {
      "date": "2024-05-24",
      "open": "23.66",
      "high": "23.76",
      "low": "21.92",
      "close": "22.00",
      "volume": "2456739"
    },
    {
      "date": "2024-05-28",
      "open": "49.65",
      "high": "50.10",
      "low": "44.51",
      "close": "48.06",
      "volume": "33410130"
    },
    {
      "date": "2024-05-29",
      "open": "46.00",
      "high": "53.98",
      "low": "45.85",
      "close": "53.55",
      "volume": "13367770"
    },
    {
      "date": "2024-05-30",
      "open": "54.78",
      "high": "58.82",
      "low": "54.67",
      "close": "56.98",
      "volume": "16341570"
    },
    {
      "date": "2024-05-31",
      "open": "56.98",
      "high": "57.61",
      "low": "53.69",
      "close": "55.05",
      "volume": "7193953"
    },
    {
      "date": "2024-06-03",
      "open": "54.71",
      "high": "58.24",
      "low": "54.71",
      "close": "55.94",
      "volume": "7055575"
    },
    {
      "date": "2024-06-04",
      "open": "56.05",
      "high": "57.1035",
      "low": "54.73",
      "close": "57.00",
      "volume": "3588387"
    },
    {
      "date": "2024-06-05",
      "open": "57.78",
      "high": "58.27",
      "low": "55.81",
      "close": "57.83",
      "volume": "2616963"
    },
    {
      "date": "2024-06-06",
      "open": "57.59",
      "high": "58.9899",
      "low": "56.51",
      "close": "57.17",
      "volume": "2664106"
    },
    {
      "date": "2024-06-07",
      "open": "57.17",
      "high": "57.357",
      "low": "55.74",
      "close": "56.85",
      "volume": "2186330"
    },
    {
      "date": "2024-06-10",
      "open": "56.85",
      "high": "60.74",
      "low": "56.03",
      "close": "59.90",
      "volume": "4578805"
    },
    {
      "date": "2024-06-11",
      "open": "59.68",
      "high": "62.69",
      "low": "57.92",
      "close": "61.87",
      "volume": "4158865"
    },
    {
      "date": "2024-06-12",
      "open": "62.12",
      "high": "63.23",
      "low": "60.82",
      "close": "61.65",
      "volume": "3660886"
    },
    {
      "date": "2024-06-13",
      "open": "61.35",
      "high": "65.00",
      "low": "61.35",
      "close": "61.63",
      "volume": "4327450"
    },
    {
      "date": "2024-06-14",
      "open": "60.84",
      "high": "64.005",
      "low": "60.84",
      "close": "63.92",
      "volume": "3300019"
    },
    {
      "date": "2024-06-17",
      "open": "62.99",
      "high": "64.98",
      "low": "61.66",
      "close": "64.70",
      "volume": "3074122"
    },
    {
      "date": "2024-06-18",
      "open": "64.80",
      "high": "65.98",
      "low": "63.64",
      "close": "65.58",
      "volume": "3088536"
    },
    {
      "date": "2024-06-20",
      "open": "65.41",
      "high": "66.98",
      "low": "63.80",
      "close": "64.71",
      "volume": "2365940"
    },
    {
      "date": "2024-06-21",
      "open": "65.28",
      "high": "68.08",
      "low": "64.7901",
      "close": "67.99",
      "volume": "5547096"
    },
    {
      "date": "2024-06-24",
      "open": "67.38",
      "high": "69.74",
      "low": "67.37",
      "close": "68.43",
      "volume": "3283959"
    },
    {
      "date": "2024-06-25",
      "open": "69.54",
      "high": "70.65",
      "low": "68.75",
      "close": "69.71",
      "volume": "3882363"
    },
    {
      "date": "2024-06-26",
      "open": "70.00",
      "high": "70.00",
      "low": "67.75",
      "close": "68.98",
      "volume": "2018330"
    },
    {
      "date": "2024-06-27",
      "open": "69.35",
      "high": "70.48",
      "low": "66.69",
      "close": "66.95",
      "volume": "2382015"
    },
    {
      "date": "2024-06-28",
      "open": "67.25",
      "high": "67.4999",
      "low": "65.14",
      "close": "67.00",
      "volume": "4800029"
    },
    {
      "date": "2024-07-01",
      "open": "66.45",
      "high": "67.35",
      "low": "65.08",
      "close": "66.34",
      "volume": "3966947"
    },
    {
      "date": "2024-07-02",
      "open": "65.83",
      "high": "66.88",
      "low": "63.88",
      "close": "64.50",
      "volume": "2824770"
    },
    {
      "date": "2024-07-03",
      "open": "64.29",
      "high": "64.68",
      "low": "61.52",
      "close": "62.00",
      "volume": "1993076"
    },
    {
      "date": "2024-07-05",
      "open": "63.06",
      "high": "70.00",
      "low": "62.84",
      "close": "70.00",
      "volume": "4139258"
    },
    {
      "date": "2024-07-08",
      "open": "69.59",
      "high": "70.75",
      "low": "67.92",
      "close": "70.05",
      "volume": "2679797"
    },
    {
      "date": "2024-07-09",
      "open": "70.05",
      "high": "71.32",
      "low": "68.75",
      "close": "70.27",
      "volume": "3013202"
    },
    {
      "date": "2024-07-10",
      "open": "71.25",
      "high": "73.2799",
      "low": "70.28",
      "close": "73.10",
      "volume": "2283130"
    },
    {
      "date": "2024-07-11",
      "open": "73.77",
      "high": "77.26",
      "low": "73.43",
      "close": "77.03",
      "volume": "3687908"
    },
    {
      "date": "2024-07-12",
      "open": "77.00",
      "high": "77.93",
      "low": "75.57",
      "close": "76.71",
      "volume": "4877109"
    },
    {
      "date": "2024-07-15",
      "open": "76.39",
      "high": "78.03",
      "low": "75.04",
      "close": "77.47",
      "volume": "2183535"
    },
    {
      "date": "2024-07-16",
      "open": "78.30",
      "high": "78.87",
      "low": "76.245",
      "close": "77.98",
      "volume": "2077625"
    },
    {
      "date": "2024-07-17",
      "open": "77.45",
      "high": "77.74",
      "low": "74.64",
      "close": "75.54",
      "volume": "2271967"
    },
    {
      "date": "2024-07-18",
      "open": "75.57",
      "high": "77.1194",
      "low": "73.70",
      "close": "75.06",
      "volume": "2390655"
    },
    {
      "date": "2024-07-19",
      "open": "75.66",
      "high": "77.0001",
      "low": "74.34",
      "close": "75.97",
      "volume": "1260725"
    },
    {
      "date": "2024-07-22",
      "open": "76.54",
      "high": "77.40",
      "low": "75.2375",
      "close": "76.28",
      "volume": "1659137"
    },
    {
      "date": "2024-07-23",
      "open": "75.61",
      "high": "76.95",
      "low": "75.60",
      "close": "75.99",
      "volume": "1218270"
    },
    {
      "date": "2024-07-24",
      "open": "75.32",
      "high": "75.86",
      "low": "73.2417",
      "close": "74.43",
      "volume": "1580535"
    },
    {
      "date": "2024-07-25",
      "open": "74.27",
      "high": "76.13",
      "low": "73.62",
      "close": "74.50",
      "volume": "1718631"
    },
    {
      "date": "2024-07-26",
      "open": "75.28",
      "high": "75.28",
      "low": "72.90",
      "close": "74.54",
      "volume": "1423882"
    },
    {
      "date": "2024-07-29",
      "open": "75.00",
      "high": "75.68",
      "low": "73.15",
      "close": "74.56",
      "volume": "1206333"
    },
    {
      "date": "2024-07-30",
      "open": "74.56",
      "high": "77.10",
      "low": "72.88",
      "close": "72.91",
      "volume": "1770364"
    },
    {
      "date": "2024-07-31",
      "open": "73.45",
      "high": "74.62",
      "low": "72.055",
      "close": "72.75",
      "volume": "1576972"
    },
    {
      "date": "2024-08-01",
      "open": "72.85",
      "high": "75.64",
      "low": "72.33",
      "close": "75.33",
      "volume": "1782560"
    },
    {
      "date": "2024-08-02",
      "open": "73.45",
      "high": "74.08",
      "low": "71.07",
      "close": "71.81",
      "volume": "1862893"
    },
    {
      "date": "2024-08-05",
      "open": "67.31",
      "high": "72.40",
      "low": "67.22",
      "close": "71.19",
      "volume": "2129422"
    },
    {
      "date": "2024-08-06",
      "open": "72.29",
      "high": "74.20",
      "low": "71.15",
      "close": "72.68",
      "volume": "1306224"
    },
    {
      "date": "2024-08-07",
      "open": "73.67",
      "high": "73.67",
      "low": "70.29",
      "close": "70.99",
      "volume": "1219912"
    },
    {
      "date": "2024-08-08",
      "open": "69.04",
      "high": "72.82",
      "low": "68.25",
      "close": "71.81",
      "volume": "1586880"
    },
    {
      "date": "2024-08-09",
      "open": "72.81",
      "high": "74.01",
      "low": "71.895",
      "close": "73.98",
      "volume": "1535316"
    },
    {
      "date": "2024-08-12",
      "open": "73.50",
      "high": "74.14",
      "low": "72.20",
      "close": "74.09",
      "volume": "2219149"
    },
    {
      "date": "2024-08-13",
      "open": "75.81",
      "high": "77.05",
      "low": "74.95",
      "close": "76.38",
      "volume": "1909282"
    },
    {
      "date": "2024-08-14",
      "open": "76.50",
      "high": "76.9317",
      "low": "74.41",
      "close": "74.87",
      "volume": "1665378"
    },
    {
      "date": "2024-08-15",
      "open": "75.41",
      "high": "75.55",
      "low": "70.56",
      "close": "74.14",
      "volume": "2854887"
    },
    {
      "date": "2024-08-16",
      "open": "73.34",
      "high": "78.50",
      "low": "73.26",
      "close": "76.20",
      "volume": "5121134"
    },
    {
      "date": "2024-08-19",
      "open": "75.90",
      "high": "77.64",
      "low": "75.50",
      "close": "77.59",
      "volume": "2425767"
    },
    {
      "date": "2024-08-20",
      "open": "77.23",
      "high": "77.50",
      "low": "74.625",
      "close": "76.19",
      "volume": "2216387"
    },
    {
      "date": "2024-08-21",
      "open": "76.15",
      "high": "77.19",
      "low": "75.64",
      "close": "77.01",
      "volume": "1725063"
    },
    {
      "date": "2024-08-22",
      "open": "77.20",
      "high": "80.53",
      "low": "76.51",
      "close": "79.01",
      "volume": "3396093"
    },
    {
      "date": "2024-08-23",
      "open": "79.09",
      "high": "80.30",
      "low": "76.74",
      "close": "78.84",
      "volume": "4967392"
    },
    {
      "date": "2024-08-26",
      "open": "79.00",
      "high": "79.06",
      "low": "75.02",
      "close": "75.21",
      "volume": "2381301"
    },
    {
      "date": "2024-08-27",
      "open": "74.99",
      "high": "77.3599",
      "low": "74.06",
      "close": "77.11",
      "volume": "1636417"
    },
    {
      "date": "2024-08-28",
      "open": "76.97",
      "high": "77.7594",
      "low": "76.01",
      "close": "76.53",
      "volume": "1520251"
    },
    {
      "date": "2024-08-29",
      "open": "76.70",
      "high": "78.24",
      "low": "76.23",
      "close": "76.33",
      "volume": "1166758"
    },
    {
      "date": "2024-08-30",
      "open": "76.49",
      "high": "76.785",
      "low": "74.74",
      "close": "76.47",
      "volume": "1721936"
    },
    {
      "date": "2024-09-03",
      "open": "77.55",
      "high": "78.10",
      "low": "73.18",
      "close": "73.305",
      "volume": "2175793"
    },
    {
      "date": "2024-09-04",
      "open": "72.62",
      "high": "75.49",
      "low": "71.8201",
      "close": "75.25",
      "volume": "1347439"
    },
    {
      "date": "2024-09-05",
      "open": "75.39",
      "high": "75.68",
      "low": "72.73",
      "close": "72.91",
      "volume": "889557"
    },
    {
      "date": "2024-09-06",
      "open": "72.72",
      "high": "73.22",
      "low": "70.19",
      "close": "71.04",
      "volume": "1752036"
    },
    {
      "date": "2024-09-09",
      "open": "71.29",
      "high": "72.88",
      "low": "71.06",
      "close": "71.82",
      "volume": "2344995"
    },
    {
      "date": "2024-09-10",
      "open": "71.46",
      "high": "72.12",
      "low": "70.6325",
      "close": "71.57",
      "volume": "2057965"
    },
    {
      "date": "2024-09-11",
      "open": "71.25",
      "high": "74.43",
      "low": "71.13",
      "close": "72.76",
      "volume": "1567524"
    },
    {
      "date": "2024-09-12",
      "open": "72.73",
      "high": "74.93",
      "low": "72.68",
      "close": "73.91",
      "volume": "1366141"
    },
    {
      "date": "2024-09-13",
      "open": "74.14",
      "high": "74.91",
      "low": "73.52",
      "close": "74.66",
      "volume": "1495656"
    },
    {
      "date": "2024-09-16",
      "open": "74.93",
      "high": "75.56",
      "low": "72.44",
      "close": "73.23",
      "volume": "1402957"
    },
    {
      "date": "2024-09-17",
      "open": "73.58",
      "high": "75.48",
      "low": "72.38",
      "close": "73.26",
      "volume": "1368213"
    },
    {
      "date": "2024-09-18",
      "open": "73.58",
      "high": "74.53",
      "low": "72.58",
      "close": "72.87",
      "volume": "1489359"
    },
    {
      "date": "2024-09-19",
      "open": "74.10",
      "high": "76.26",
      "low": "73.67",
      "close": "74.97",
      "volume": "1873729"
    },
    {
      "date": "2024-09-20",
      "open": "74.86",
      "high": "75.53",
      "low": "73.8325",
      "close": "74.21",
      "volume": "7110696"
    },
    {
      "date": "2024-09-23",
      "open": "74.01",
      "high": "74.615",
      "low": "71.19",
      "close": "71.82",
      "volume": "1737361"
    },
    {
      "date": "2024-09-24",
      "open": "71.79",
      "high": "72.78",
      "low": "70.00",
      "close": "72.63",
      "volume": "1900758"
    },
    {
      "date": "2024-09-25",
      "open": "72.74",
      "high": "73.46",
      "low": "72.22",
      "close": "72.735",
      "volume": "1457025"
    },
    {
      "date": "2024-09-26",
      "open": "73.33",
      "high": "73.80",
      "low": "72.1602",
      "close": "72.87",
      "volume": "1560937"
    },
    {
      "date": "2024-09-27",
      "open": "73.05",
      "high": "73.28",
      "low": "72.04",
      "close": "72.48",
      "volume": "879133"
    },
    {
      "date": "2024-09-30",
      "open": "72.63",
      "high": "74.19",
      "low": "71.65",
      "close": "73.00",
      "volume": "1780769"
    },
    {
      "date": "2024-10-01",
      "open": "73.00",
      "high": "73.12",
      "low": "71.74",
      "close": "72.88",
      "volume": "1291180"
    },
    {
      "date": "2024-10-02",
      "open": "72.00",
      "high": "73.60",
      "low": "71.17",
      "close": "73.02",
      "volume": "2059617"
    },
    {
      "date": "2024-10-03",
      "open": "72.62",
      "high": "73.81",
      "low": "71.11",
      "close": "71.40",
      "volume": "1121943"
    },
    {
      "date": "2024-10-04",
      "open": "72.31",
      "high": "72.68",
      "low": "71.17",
      "close": "72.27",
      "volume": "1251808"
    },
    {
      "date": "2024-10-07",
      "open": "72.14",
      "high": "72.36",
      "low": "70.20",
      "close": "70.50",
      "volume": "960338"
    },
    {
      "date": "2024-10-08",
      "open": "70.78",
      "high": "72.59",
      "low": "70.40",
      "close": "71.37",
      "volume": "1033454"
    },
    {
      "date": "2024-10-09",
      "open": "71.27",
      "high": "71.39",
      "low": "69.71",
      "close": "69.96",
      "volume": "1150596"
    },
    {
      "date": "2024-10-10",
      "open": "69.36",
      "high": "71.75",
      "low": "69.08",
      "close": "71.70",
      "volume": "911660"
    },
    {
      "date": "2024-10-11",
      "open": "72.15",
      "high": "74.59",
      "low": "71.54",
      "close": "74.56",
      "volume": "1327808"
    },
    {
      "date": "2024-10-14",
      "open": "74.56",
      "high": "75.46",
      "low": "73.74",
      "close": "75.08",
      "volume": "1028965"
    },
    {
      "date": "2024-10-15",
      "open": "75.27",
      "high": "75.67",
      "low": "74.0567",
      "close": "74.66",
      "volume": "813455"
    },
    {
      "date": "2024-10-16",
      "open": "74.87",
      "high": "77.70",
      "low": "74.6766",
      "close": "76.65",
      "volume": "991959"
    },
    {
      "date": "2024-10-17",
      "open": "76.51",
      "high": "76.90",
      "low": "73.99",
      "close": "74.27",
      "volume": "1211499"
    },
    {
      "date": "2024-10-18",
      "open": "74.46",
      "high": "75.75",
      "low": "74.16",
      "close": "74.54",
      "volume": "906260"
    },
    {
      "date": "2024-10-21",
      "open": "73.99",
      "high": "74.29",
      "low": "71.81",
      "close": "72.28",
      "volume": "1131534"
    },
    {
      "date": "2024-10-22",
      "open": "72.02",
      "high": "74.03",
      "low": "72.00",
      "close": "73.68",
      "volume": "886766"
    },
    {
      "date": "2024-10-23",
      "open": "73.24",
      "high": "73.605",
      "low": "71.79",
      "close": "71.94",
      "volume": "917475"
    },
    {
      "date": "2024-10-24",
      "open": "72.00",
      "high": "73.00",
      "low": "71.35",
      "close": "71.71",
      "volume": "805051"
    },
    {
      "date": "2024-10-25",
      "open": "71.66",
      "high": "72.40",
      "low": "70.785",
      "close": "70.96",
      "volume": "674453"
    },
    {
      "date": "2024-10-28",
      "open": "71.73",
      "high": "72.2172",
      "low": "71.11",
      "close": "71.96",
      "volume": "1284831"
    },
    {
      "date": "2024-10-29",
      "open": "70.95",
      "high": "71.59",
      "low": "70.23",
      "close": "70.95",
      "volume": "1047287"
    },
    {
      "date": "2024-10-30",
      "open": "70.65",
      "high": "71.37",
      "low": "70.00",
      "close": "70.295",
      "volume": "1170124"
    },
    {
      "date": "2024-10-31",
      "open": "68.59",
      "high": "70.39",
      "low": "67.05",
      "close": "67.28",
      "volume": "2431099"
    },
    {
      "date": "2024-11-01",
      "open": "67.78",
      "high": "68.88",
      "low": "65.95",
      "close": "68.32",
      "volume": "1617227"
    },
    {
      "date": "2024-11-04",
      "open": "67.10",
      "high": "69.57",
      "low": "66.78",
      "close": "68.09",
      "volume": "1646073"
    },
    {
      "date": "2024-11-05",
      "open": "67.85",
      "high": "69.32",
      "low": "67.42",
      "close": "69.30",
      "volume": "1400075"
    },
    {
      "date": "2024-11-06",
      "open": "72.17",
      "high": "74.00",
      "low": "70.81",
      "close": "72.86",
      "volume": "2178502"
    },
    {
      "date": "2024-11-07",
      "open": "73.00",
      "high": "73.485",
      "low": "71.565",
      "close": "71.69",
      "volume": "1106990"
    },
    {
      "date": "2024-11-08",
      "open": "71.83",
      "high": "73.64",
      "low": "71.06",
      "close": "73.54",
      "volume": "1121855"
    },
    {
      "date": "2024-11-11",
      "open": "73.55",
      "high": "74.12",
      "low": "71.52",
      "close": "71.82",
      "volume": "1324801"
    },
    {
      "date": "2024-11-12",
      "open": "71.23",
      "high": "71.86",
      "low": "69.57",
      "close": "70.14",
      "volume": "1665505"
    },
    {
      "date": "2024-11-13",
      "open": "71.09",
      "high": "71.42",
      "low": "69.91",
      "close": "70.60",
      "volume": "1694440"
    },
    {
      "date": "2024-11-14",
      "open": "70.30",
      "high": "74.32",
      "low": "70.20",
      "close": "71.26",
      "volume": "2022028"
    },
    {
      "date": "2024-11-15",
      "open": "72.11",
      "high": "72.11",
      "low": "65.965",
      "close": "66.29",
      "volume": "2935341"
    },
    {
      "date": "2024-11-18",
      "open": "66.29",
      "high": "67.255",
      "low": "64.86",
      "close": "66.61",
      "volume": "1607669"
    },
    {
      "date": "2024-11-19",
      "open": "68.50",
      "high": "73.78",
      "low": "67.90",
      "close": "73.72",
      "volume": "2910479"
    },
    {
      "date": "2024-11-20",
      "open": "73.50",
      "high": "73.95",
      "low": "71.17",
      "close": "72.67",
      "volume": "1712360"
    },
    {
      "date": "2024-11-21",
      "open": "73.12",
      "high": "74.09",
      "low": "70.935",
      "close": "73.81",
      "volume": "1373716"
    },
    {
      "date": "2024-11-22",
      "open": "74.59",
      "high": "74.63",
      "low": "72.94",
      "close": "73.15",
      "volume": "1756992"
    },
    {
      "date": "2024-11-25",
      "open": "74.25",
      "high": "76.46",
      "low": "74.0475",
      "close": "74.09",
      "volume": "1693609"
    },
    {
      "date": "2024-11-26",
      "open": "73.85",
      "high": "76.00",
      "low": "73.522",
      "close": "75.68",
      "volume": "1104512"
    },
    {
      "date": "2024-11-27",
      "open": "75.78",
      "high": "76.65",
      "low": "74.79",
      "close": "75.88",
      "volume": "1018230"
    },
    {
      "date": "2024-11-29",
      "open": "76.53",
      "high": "76.53",
      "low": "74.83",
      "close": "75.16",
      "volume": "719651"
    },
    {
      "date": "2024-12-02",
      "open": "75.02",
      "high": "75.46",
      "low": "71.85",
      "close": "72.42",
      "volume": "1757910"
    },
    {
      "date": "2024-12-03",
      "open": "72.42",
      "high": "73.67",
      "low": "71.95",
      "close": "72.43",
      "volume": "1202009"
    },
    {
      "date": "2024-12-04",
      "open": "72.48",
      "high": "75.56",
      "low": "71.75",
      "close": "75.36",
      "volume": "1539884"
    },
    {
      "date": "2024-12-05",
      "open": "75.24",
      "high": "78.83",
      "low": "75.24",
      "close": "75.33",
      "volume": "2244313"
    },
    {
      "date": "2024-12-06",
      "open": "75.34",
      "high": "76.98",
      "low": "74.33",
      "close": "75.40",
      "volume": "1412178"
    },
    {
      "date": "2024-12-09",
      "open": "75.00",
      "high": "76.48",
      "low": "72.30",
      "close": "72.77",
      "volume": "1753868"
    },
    {
      "date": "2024-12-10",
      "open": "73.14",
      "high": "73.95",
      "low": "72.16",
      "close": "72.62",
      "volume": "1063983"
    },
    {
      "date": "2024-12-11",
      "open": "73.79",
      "high": "75.05",
      "low": "72.95",
      "close": "74.20",
      "volume": "1255272"
    },
    {
      "date": "2024-12-12",
      "open": "73.50",
      "high": "74.36",
      "low": "72.04",
      "close": "72.05",
      "volume": "3549014"
    },
    {
      "date": "2024-12-13",
      "open": "72.50",
      "high": "73.285",
      "low": "70.86",
      "close": "71.63",
      "volume": "1463062"
    },
    {
      "date": "2024-12-16",
      "open": "71.66",
      "high": "73.88",
      "low": "71.645",
      "close": "73.39",
      "volume": "1782839"
    },
    {
      "date": "2024-12-17",
      "open": "72.53",
      "high": "75.16",
      "low": "72.53",
      "close": "73.85",
      "volume": "2247244"
    },
    {
      "date": "2024-12-18",
      "open": "73.52",
      "high": "74.49",
      "low": "68.6724",
      "close": "70.00",
      "volume": "2602413"
    },
    {
      "date": "2024-12-19",
      "open": "70.48",
      "high": "71.08",
      "low": "69.12",
      "close": "69.41",
      "volume": "1808598"
    },
    {
      "date": "2024-12-20",
      "open": "68.80",
      "high": "71.07",
      "low": "68.80",
      "close": "70.44",
      "volume": "5932421"
    },
    {
      "date": "2024-12-23",
      "open": "70.25",
      "high": "70.903",
      "low": "68.80",
      "close": "70.59",
      "volume": "1099735"
    },
    {
      "date": "2024-12-24",
      "open": "70.79",
      "high": "70.82",
      "low": "69.81",
      "close": "70.53",
      "volume": "383094"
    },
    {
      "date": "2024-12-26",
      "open": "70.27",
      "high": "71.70",
      "low": "69.91",
      "close": "70.67",
      "volume": "1110087"
    },
    {
      "date": "2024-12-27",
      "open": "69.43",
      "high": "70.29",
      "low": "69.04",
      "close": "69.61",
      "volume": "873730"
    },
    {
      "date": "2024-12-30",
      "open": "68.99",
      "high": "69.60",
      "low": "67.55",
      "close": "68.87",
      "volume": "1019531"
    },
    {
      "date": "2024-12-31",
      "open": "69.38",
      "high": "69.75",
      "low": "68.03",
      "close": "69.04",
      "volume": "1133575"
    },
    {
      "date": "2025-01-02",
      "open": "70.00",
      "high": "70.72",
      "low": "69.275",
      "close": "69.95",
      "volume": "941033"
    },
    {
      "date": "2025-01-03",
      "open": "69.79",
      "high": "70.75",
      "low": "69.56",
      "close": "69.86",
      "volume": "1151203"
    },
    {
      "date": "2025-01-06",
      "open": "70.24",
      "high": "70.24",
      "low": "66.04",
      "close": "66.62",
      "volume": "2173176"
    },
    {
      "date": "2025-01-07",
      "open": "65.99",
      "high": "67.88",
      "low": "64.70",
      "close": "66.11",
      "volume": "2144353"
    },
    {
      "date": "2025-01-08",
      "open": "65.72",
      "high": "66.50",
      "low": "64.715",
      "close": "65.72",
      "volume": "1844065"
    },
    {
      "date": "2025-01-10",
      "open": "63.62",
      "high": "65.85",
      "low": "61.50",
      "close": "65.25",
      "volume": "3087759"
    },
    {
      "date": "2025-01-13",
      "open": "64.52",
      "high": "69.41",
      "low": "63.73",
      "close": "68.93",
      "volume": "2399379"
    },
    {
      "date": "2025-01-14",
      "open": "68.72",
      "high": "70.22",
      "low": "67.40",
      "close": "68.29",
      "volume": "2871812"
    },
    {
      "date": "2025-01-15",
      "open": "70.00",
      "high": "71.37",
      "low": "68.78",
      "close": "70.20",
      "volume": "2540704"
    },
    {
      "date": "2025-01-16",
      "open": "69.91",
      "high": "73.22",
      "low": "69.04",
      "close": "72.75",
      "volume": "2414824"
    },
    {
      "date": "2025-01-17",
      "open": "73.50",
      "high": "73.625",
      "low": "71.50",
      "close": "72.51",
      "volume": "1695915"
    },
    {
      "date": "2025-01-21",
      "open": "72.92",
      "high": "77.16",
      "low": "72.85",
      "close": "76.75",
      "volume": "2963904"
    },
    {
      "date": "2025-01-22",
      "open": "77.37",
      "high": "78.55",
      "low": "76.78",
      "close": "78.45",
      "volume": "1701187"
    },
    {
      "date": "2025-01-23",
      "open": "77.96",
      "high": "79.73",
      "low": "77.53",
      "close": "77.84",
      "volume": "1878847"
    },
    {
      "date": "2025-01-24",
      "open": "77.61",
      "high": "79.075",
      "low": "76.60",
      "close": "78.48",
      "volume": "959045"
    },
    {
      "date": "2025-01-27",
      "open": "77.20",
      "high": "78.69",
      "low": "76.46",
      "close": "77.63",
      "volume": "1685772"
    },
    {
      "date": "2025-01-28",
      "open": "78.14",
      "high": "79.24",
      "low": "77.08",
      "close": "78.46",
      "volume": "2064247"
    },
    {
      "date": "2025-01-29",
      "open": "78.11",
      "high": "78.665",
      "low": "77.05",
      "close": "78.00",
      "volume": "1012429"
    },
    {
      "date": "2025-01-30",
      "open": "78.80",
      "high": "80.63",
      "low": "75.57",
      "close": "76.29",
      "volume": "2413854"
    },
    {
      "date": "2025-01-31",
      "open": "76.74",
      "high": "78.855",
      "low": "75.94",
      "close": "76.58",
      "volume": "2112808"
    },
    {
      "date": "2025-02-03",
      "open": "74.86",
      "high": "78.84",
      "low": "74.4704",
      "close": "77.88",
      "volume": "1337950"
    },
    {
      "date": "2025-02-04",
      "open": "77.49",
      "high": "81.25",
      "low": "77.49",
      "close": "81.01",
      "volume": "1762420"
    },
    {
      "date": "2025-02-05",
      "open": "81.01",
      "high": "81.955",
      "low": "79.78",
      "close": "81.445",
      "volume": "1610299"
    },
    {
      "date": "2025-02-06",
      "open": "80.90",
      "high": "82.04",
      "low": "80.48",
      "close": "80.78",
      "volume": "2494340"
    },
    {
      "date": "2025-02-07",
      "open": "81.33",
      "high": "81.33",
      "low": "78.94",
      "close": "79.95",
      "volume": "1690522"
    },
    {
      "date": "2025-02-10",
      "open": "79.97",
      "high": "80.11",
      "low": "76.68",
      "close": "78.12",
      "volume": "1623136"
    },
    {
      "date": "2025-02-11",
      "open": "78.87",
      "high": "80.01",
      "low": "78.06",
      "close": "79.89",
      "volume": "1458005"
    },
    {
      "date": "2025-02-12",
      "open": "78.57",
      "high": "80.28",
      "low": "78.53",
      "close": "79.60",
      "volume": "1389772"
    },
    {
      "date": "2025-02-13",
      "open": "79.69",
      "high": "79.69",
      "low": "77.22",
      "close": "78.67",
      "volume": "1835596"
    },
    {
      "date": "2025-02-14",
      "open": "78.485",
      "high": "79.41",
      "low": "77.8325",
      "close": "79.31",
      "volume": "1167422"
    },
    {
      "date": "2025-02-18",
      "open": "79.828",
      "high": "82.04",
      "low": "78.75",
      "close": "81.36",
      "volume": "2542188"
    },
    {
      "date": "2025-02-19",
      "open": "81.30",
      "high": "83.89",
      "low": "80.07",
      "close": "83.83",
      "volume": "2283637"
    },
    {
      "date": "2025-02-20",
      "open": "80.10",
      "high": "84.2783",
      "low": "79.50",
      "close": "83.61",
      "volume": "2291314"
    },
    {
      "date": "2025-02-21",
      "open": "84.46",
      "high": "84.91",
      "low": "80.43",
      "close": "81.06",
      "volume": "2722240"
    },
    {
      "date": "2025-02-24",
      "open": "81.50",
      "high": "83.69",
      "low": "79.98",
      "close": "80.03",
      "volume": "1557278"
    },
    {
      "date": "2025-02-25",
      "open": "81.28",
      "high": "81.67",
      "low": "76.20",
      "close": "77.50",
      "volume": "2626276"
    },
    {
      "date": "2025-02-26",
      "open": "78.67",
      "high": "79.88",
      "low": "77.05",
      "close": "78.10",
      "volume": "1095778"
    },
    {
      "date": "2025-02-27",
      "open": "78.32",
      "high": "81.11",
      "low": "77.995",
      "close": "79.05",
      "volume": "2644672"
    },
    {
      "date": "2025-02-28",
      "open": "79.39",
      "high": "81.62",
      "low": "79.30",
      "close": "81.55",
      "volume": "1650450"
    },
    {
      "date": "2025-03-03",
      "open": "80.90",
      "high": "81.55",
      "low": "75.84",
      "close": "76.29",
      "volume": "2505304"
    },
    {
      "date": "2025-03-04",
      "open": "75.46",
      "high": "78.41",
      "low": "74.67",
      "close": "77.21",
      "volume": "4652717"
    },
    {
      "date": "2025-03-05",
      "open": "77.00",
      "high": "78.255",
      "low": "76.395",
      "close": "77.55",
      "volume": "1214803"
    },
    {
      "date": "2025-03-06",
      "open": "76.64",
      "high": "77.83",
      "low": "74.67",
      "close": "75.02",
      "volume": "1442421"
    },
    {
      "date": "2025-03-07",
      "open": "75.75",
      "high": "76.17",
      "low": "73.07",
      "close": "74.89",
      "volume": "1516265"
    },
    {
      "date": "2025-03-10",
      "open": "74.28",
      "high": "74.69",
      "low": "71.57",
      "close": "73.07",
      "volume": "1994714"
    },
    {
      "date": "2025-03-11",
      "open": "73.36",
      "high": "74.71",
      "low": "71.75",
      "close": "73.70",
      "volume": "2016470"
    },
    {
      "date": "2025-03-12",
      "open": "74.78",
      "high": "76.31",
      "low": "73.96",
      "close": "74.04",
      "volume": "1474360"
    },
    {
      "date": "2025-03-13",
      "open": "73.75",
      "high": "75.56",
      "low": "73.01",
      "close": "75.07",
      "volume": "1186568"
    },
    {
      "date": "2025-03-14",
      "open": "75.93",
      "high": "77.41",
      "low": "75.70",
      "close": "76.55",
      "volume": "1120724"
    },
    {
      "date": "2025-03-17",
      "open": "76.14",
      "high": "78.18",
      "low": "75.23",
      "close": "77.77",
      "volume": "1043981"
    },
    {
      "date": "2025-03-18",
      "open": "76.74",
      "high": "77.76",
      "low": "75.8124",
      "close": "76.99",
      "volume": "1117799"
    },
    {
      "date": "2025-03-19",
      "open": "76.95",
      "high": "78.98",
      "low": "76.80",
      "close": "78.94",
      "volume": "1137809"
    },
    {
      "date": "2025-03-20",
      "open": "78.615",
      "high": "81.12",
      "low": "78.0301",
      "close": "78.77",
      "volume": "1480009"
    },
    {
      "date": "2025-03-21",
      "open": "78.54",
      "high": "81.19",
      "low": "78.00",
      "close": "79.92",
      "volume": "1928336"
    },
    {
      "date": "2025-03-24",
      "open": "81.22",
      "high": "81.50",
      "low": "78.85",
      "close": "79.38",
      "volume": "1338987"
    },
    {
      "date": "2025-03-25",
      "open": "79.94",
      "high": "80.00",
      "low": "77.82",
      "close": "78.54",
      "volume": "1194950"
    },
    {
      "date": "2025-03-26",
      "open": "78.17",
      "high": "78.785",
      "low": "76.06",
      "close": "76.57",
      "volume": "1106848"
    },
    {
      "date": "2025-03-27",
      "open": "76.64",
      "high": "79.12",
      "low": "76.05",
      "close": "77.69",
      "volume": "1139757"
    },
    {
      "date": "2025-03-28",
      "open": "77.67",
      "high": "78.045",
      "low": "76.28",
      "close": "77.99",
      "volume": "950343"
    },
    {
      "date": "2025-03-31",
      "open": "76.24",
      "high": "76.70",
      "low": "73.81",
      "close": "76.29",
      "volume": "2938953"
    },
    {
      "date": "2025-04-01",
      "open": "75.35",
      "high": "75.65",
      "low": "71.94",
      "close": "72.00",
      "volume": "2723558"
    },
    {
      "date": "2025-04-02",
      "open": "71.71",
      "high": "73.45",
      "low": "70.30",
      "close": "73.44",
      "volume": "2438902"
    },
    {
      "date": "2025-04-03",
      "open": "71.50",
      "high": "74.31",
      "low": "71.05",
      "close": "73.33",
      "volume": "2078311"
    },
    {
      "date": "2025-04-04",
      "open": "70.43",
      "high": "72.50",
      "low": "67.80",
      "close": "69.18",
      "volume": "3125228"
    },
    {
      "date": "2025-04-07",
      "open": "66.21",
      "high": "70.52",
      "low": "64.2942",
      "close": "68.09",
      "volume": "3666787"
    },
    {
      "date": "2025-04-08",
      "open": "69.88",
      "high": "70.56",
      "low": "64.19",
      "close": "64.97",
      "volume": "2825056"
    },
    {
      "date": "2025-04-09",
      "open": "63.51",
      "high": "68.70",
      "low": "60.40",
      "close": "67.55",
      "volume": "5071694"
    },
    {
      "date": "2025-04-10",
      "open": "65.73",
      "high": "67.19",
      "low": "61.48",
      "close": "64.81",
      "volume": "3277641"
    },
    {
      "date": "2025-04-11",
      "open": "64.98",
      "high": "68.63",
      "low": "64.345",
      "close": "68.57",
      "volume": "1823424"
    },
    {
      "date": "2025-04-14",
      "open": "69.96",
      "high": "71.235",
      "low": "68.66",
      "close": "71.03",
      "volume": "2386043"
    },
    {
      "date": "2025-04-15",
      "open": "70.68",
      "high": "71.98",
      "low": "68.99",
      "close": "71.07",
      "volume": "1562944"
    },
    {
      "date": "2025-04-16",
      "open": "70.70",
      "high": "70.97",
      "low": "69.00",
      "close": "70.20",
      "volume": "1529481"
    },
    {
      "date": "2025-04-17",
      "open": "69.86",
      "high": "72.67",
      "low": "69.86",
      "close": "72.65",
      "volume": "1501091"
    },
    {
      "date": "2025-04-21",
      "open": "71.95",
      "high": "71.95",
      "low": "67.66",
      "close": "69.51",
      "volume": "2026532"
    },
    {
      "date": "2025-04-22",
      "open": "70.46",
      "high": "71.95",
      "low": "70.00",
      "close": "71.24",
      "volume": "1554257"
    },
    {
      "date": "2025-04-23",
      "open": "72.53",
      "high": "72.71",
      "low": "70.63",
      "close": "70.80",
      "volume": "1486350"
    },
    {
      "date": "2025-04-24",
      "open": "69.50",
      "high": "71.00",
      "low": "66.43",
      "close": "68.96",
      "volume": "3574458"
    },
    {
      "date": "2025-04-25",
      "open": "67.90",
      "high": "70.02",
      "low": "67.69",
      "close": "69.69",
      "volume": "13610830"
    },
    {
      "date": "2025-04-28",
      "open": "69.59",
      "high": "70.785",
      "low": "69.18",
      "close": "69.86",
      "volume": "2580914"
    },
    {
      "date": "2025-04-29",
      "open": "69.66",
      "high": "72.15",
      "low": "69.20",
      "close": "71.40",
      "volume": "1846576"
    },
    {
      "date": "2025-04-30",
      "open": "71.40",
      "high": "72.37",
      "low": "70.36",
      "close": "72.00",
      "volume": "1493000"
    },
    {
      "date": "2025-05-01",
      "open": "72.09",
      "high": "73.31",
      "low": "70.84",
      "close": "72.64",
      "volume": "1792978"
    },
    {
      "date": "2025-05-02",
      "open": "73.03",
      "high": "73.39",
      "low": "71.95",
      "close": "72.30",
      "volume": "1600638"
    },
    {
      "date": "2025-05-05",
      "open": "72.10",
      "high": "72.83",
      "low": "71.34",
      "close": "72.58",
      "volume": "1358562"
    },
    {
      "date": "2025-05-06",
      "open": "71.26",
      "high": "71.765",
      "low": "67.21",
      "close": "67.87",
      "volume": "2705556"
    },
    {
      "date": "2025-05-07",
      "open": "67.87",
      "high": "69.18",
      "low": "67.51",
      "close": "68.28",
      "volume": "1875367"
    },
    {
      "date": "2025-05-08",
      "open": "67.90",
      "high": "68.08",
      "low": "63.81",
      "close": "65.63",
      "volume": "3556351"
    },
    {
      "date": "2025-05-09",
      "open": "65.63",
      "high": "66.91",
      "low": "64.95",
      "close": "65.08",
      "volume": "2388373"
    },
    {
      "date": "2025-05-12",
      "open": "65.18",
      "high": "68.51",
      "low": "65.10",
      "close": "67.75",
      "volume": "3001026"
    },
    {
      "date": "2025-05-13",
      "open": "67.81",
      "high": "68.35",
      "low": "65.54",
      "close": "65.71",
      "volume": "2154839"
    },
    {
      "date": "2025-05-14",
      "open": "65.61",
      "high": "66.66",
      "low": "65.07",
      "close": "65.61",
      "volume": "2095184"
    },
    {
      "date": "2025-05-15",
      "open": "65.32",
      "high": "67.22",
      "low": "65.32",
      "close": "67.22",
      "volume": "1283720"
    },
    {
      "date": "2025-05-16",
      "open": "67.53",
      "high": "68.35",
      "low": "66.63",
      "close": "68.12",
      "volume": "1789605"
    },
    {
      "date": "2025-05-19",
      "open": "67.97",
      "high": "68.99",
      "low": "66.57",
      "close": "67.88",
      "volume": "1334593"
    },
    {
      "date": "2025-05-20",
      "open": "67.73",
      "high": "68.62",
      "low": "66.28",
      "close": "68.51",
      "volume": "2505885"
    },
    {
      "date": "2025-05-21",
      "open": "67.78",
      "high": "68.73",
      "low": "65.215",
      "close": "66.02",
      "volume": "2144984"
    },
    {
      "date": "2025-05-22",
      "open": "65.93",
      "high": "66.26",
      "low": "64.845",
      "close": "66.16",
      "volume": "2645487"
    },
    {
      "date": "2025-05-23",
      "open": "66.04",
      "high": "67.65",
      "low": "65.565",
      "close": "67.53",
      "volume": "1546407"
    },
    {
      "date": "2025-05-27",
      "open": "68.00",
      "high": "68.74",
      "low": "67.38",
      "close": "68.02",
      "volume": "2330473"
    },
    {
      "date": "2025-05-28",
      "open": "68.00",
      "high": "68.27",
      "low": "66.08",
      "close": "66.36",
      "volume": "4395748"
    },
    {
      "date": "2025-05-29",
      "open": "66.63",
      "high": "69.32",
      "low": "65.56",
      "close": "69.21",
      "volume": "1844133"
    },
    {
      "date": "2025-05-30",
      "open": "68.88",
      "high": "71.195",
      "low": "67.81",
      "close": "69.73",
      "volume": "3716755"
    },
    {
      "date": "2025-06-02",
      "open": "69.92",
      "high": "72.34",
      "low": "69.59",
      "close": "71.68",
      "volume": "2452496"
    },
    {
      "date": "2025-06-03",
      "open": "71.50",
      "high": "74.00",
      "low": "71.00",
      "close": "73.08",
      "volume": "1889620"
    },
    {
      "date": "2025-06-04",
      "open": "73.26",
      "high": "74.555",
      "low": "73.085",
      "close": "73.69",
      "volume": "2212276"
    },
    {
      "date": "2025-06-05",
      "open": "73.50",
      "high": "74.98",
      "low": "72.315",
      "close": "72.74",
      "volume": "2768062"
    },
    {
      "date": "2025-06-06",
      "open": "73.46",
      "high": "74.07",
      "low": "72.67",
      "close": "73.62",
      "volume": "1583443"
    },
    {
      "date": "2025-06-09",
      "open": "73.97",
      "high": "74.3199",
      "low": "70.57",
      "close": "70.68",
      "volume": "1923201"
    },
    {
      "date": "2025-06-10",
      "open": "88.64",
      "high": "91.8599",
      "low": "86.00",
      "close": "90.93",
      "volume": "15711550"
    },
    {
      "date": "2025-06-11",
      "open": "92.00",
      "high": "98.95",
      "low": "90.86",
      "close": "97.98",
      "volume": "12744510"
    },
    {
      "date": "2025-06-12",
      "open": "96.70",
      "high": "100.00",
      "low": "96.39",
      "close": "96.88",
      "volume": "7299868"
    },
    {
      "date": "2025-06-13",
      "open": "96.46",
      "high": "99.65",
      "low": "96.0101",
      "close": "98.73",
      "volume": "5321623"
    },
    {
      "date": "2025-06-16",
      "open": "99.06",
      "high": "101.70",
      "low": "97.79",
      "close": "101.59",
      "volume": "4478827"
    },
    {
      "date": "2025-06-17",
      "open": "100.59",
      "high": "102.00",
      "low": "99.92",
      "close": "100.28",
      "volume": "2684739"
    },
    {
      "date": "2025-06-18",
      "open": "101.15",
      "high": "101.408",
      "low": "98.46",
      "close": "99.46",
      "volume": "2269180"
    },
    {
      "date": "2025-06-20",
      "open": "100.265",
      "high": "102.81",
      "low": "99.02",
      "close": "102.68",
      "volume": "4668926"
    },
    {
      "date": "2025-06-23",
      "open": "102.125",
      "high": "105.48",
      "low": "101.04",
      "close": "105.42",
      "volume": "3505260"
    },
    {
      "date": "2025-06-24",
      "open": "105.50",
      "high": "106.58",
      "low": "104.18",
      "close": "105.90",
      "volume": "4432560"
    },
    {
      "date": "2025-06-25",
      "open": "105.25",
      "high": "106.83",
      "low": "104.06",
      "close": "104.85",
      "volume": "3530865"
    },
    {
      "date": "2025-06-26",
      "open": "105.70",
      "high": "105.80",
      "low": "101.14",
      "close": "101.74",
      "volume": "3957073"
    },
    {
      "date": "2025-06-27",
      "open": "101.67",
      "high": "102.25",
      "low": "98.845",
      "close": "99.49",
      "volume": "34487770"
    },
    {
      "date": "2025-06-30",
      "open": "100.045",
      "high": "101.635",
      "low": "99.78",
      "close": "100.64",
      "volume": "4254074"
    },
    {
      "date": "2025-07-01",
      "open": "100.26",
      "high": "100.475",
      "low": "97.34",
      "close": "97.62",
      "volume": "3841324"
    },
    {
      "date": "2025-07-02",
      "open": "97.76",
      "high": "98.38",
      "low": "96.65",
      "close": "98.24",
      "volume": "3340022"
    },
    {
      "date": "2025-07-03",
      "open": "98.03",
      "high": "98.53",
      "low": "95.72",
      "close": "97.80",
      "volume": "1762381"
    },
    {
      "date": "2025-07-07",
      "open": "96.95",
      "high": "97.02",
      "low": "95.01",
      "close": "96.95",
      "volume": "2486412"
    },
    {
      "date": "2025-07-08",
      "open": "96.87",
      "high": "97.435",
      "low": "95.90",
      "close": "96.14",
      "volume": "1913161"
    },
    {
      "date": "2025-07-09",
      "open": "96.68",
      "high": "97.66",
      "low": "95.80",
      "close": "96.47",
      "volume": "2711502"
    },
    {
      "date": "2025-07-10",
      "open": "96.55",
      "high": "98.00",
      "low": "95.265",
      "close": "96.66",
      "volume": "1760698"
    },
    {
      "date": "2025-07-11",
      "open": "96.41",
      "high": "99.39",
      "low": "95.96",
      "close": "98.18",
      "volume": "3245143"
    },
    {
      "date": "2025-07-14",
      "open": "98.18",
      "high": "102.41",
      "low": "97.34",
      "close": "101.89",
      "volume": "3697891"
    },
    {
      "date": "2025-07-15",
      "open": "102.665",
      "high": "103.45",
      "low": "100.85",
      "close": "102.87",
      "volume": "3953517"
    },
    {
      "date": "2025-07-16",
      "open": "102.87",
      "high": "105.08",
      "low": "101.74",
      "close": "104.59",
      "volume": "3691339"
    },
    {
      "date": "2025-07-17",
      "open": "104.73",
      "high": "105.35",
      "low": "102.50",
      "close": "104.17",
      "volume": "1998270"
    },
    {
      "date": "2025-07-18",
      "open": "105.01",
      "high": "105.01",
      "low": "102.40",
      "close": "102.555",
      "volume": "1432376"
    },
    {
      "date": "2025-07-21",
      "open": "103.34",
      "high": "103.50",
      "low": "101.77",
      "close": "102.78",
      "volume": "1541243"
    },
    {
      "date": "2025-07-22",
      "open": "102.92",
      "high": "103.74",
      "low": "101.59",
      "close": "102.92",
      "volume": "1527539"
    },
    {
      "date": "2025-07-23",
      "open": "102.92",
      "high": "103.56",
      "low": "101.55",
      "close": "103.44",
      "volume": "1868078"
    },
    {
      "date": "2025-07-24",
      "open": "104.07",
      "high": "104.95",
      "low": "102.65",
      "close": "103.52",
      "volume": "1643760"
    },
    {
      "date": "2025-07-25",
      "open": "103.93",
      "high": "105.08",
      "low": "103.20",
      "close": "103.95",
      "volume": "1395271"
    },
    {
      "date": "2025-07-28",
      "open": "104.83",
      "high": "105.80",
      "low": "101.75",
      "close": "101.75",
      "volume": "2684625"
    },
    {
      "date": "2025-07-29",
      "open": "102.68",
      "high": "105.03",
      "low": "102.2101",
      "close": "105.00",
      "volume": "1724781"
    },
    {
      "date": "2025-07-30",
      "open": "105.35",
      "high": "107.41",
      "low": "103.50",
      "close": "105.18",
      "volume": "5132678"
    },
    {
      "date": "2025-07-31",
      "open": "105.58",
      "high": "108.64",
      "low": "105.18",
      "close": "107.28",
      "volume": "2225589"
    },
    {
      "date": "2025-08-01",
      "open": "107.48",
      "high": "108.89",
      "low": "105.75",
      "close": "108.69",
      "volume": "2256203"
    },
    {
      "date": "2025-08-04",
      "open": "109.25",
      "high": "111.28",
      "low": "108.00",
      "close": "111.24",
      "volume": "2248966"
    },
    {
      "date": "2025-08-05",
      "open": "110.915",
      "high": "113.10",
      "low": "109.50",
      "close": "111.61",
      "volume": "3260301"
    },
    {
      "date": "2025-08-06",
      "open": "110.22",
      "high": "112.29",
      "low": "109.61",
      "close": "111.26",
      "volume": "3567910"
    },
    {
      "date": "2025-08-07",
      "open": "106.55",
      "high": "111.94",
      "low": "106.54",
      "close": "109.30",
      "volume": "3335187"
    },
    {
      "date": "2025-08-08",
      "open": "108.69",
      "high": "109.88",
      "low": "107.07",
      "close": "109.55",
      "volume": "3234075"
    },
    {
      "date": "2025-08-11",
      "open": "109.83",
      "high": "114.03",
      "low": "109.1795",
      "close": "112.89",
      "volume": "3312591"
    },
    {
      "date": "2025-08-12",
      "open": "112.89",
      "high": "122.03",
      "low": "112.48",
      "close": "122.00",
      "volume": "7249982"
    },
    {
      "date": "2025-08-13",
      "open": "121.16",
      "high": "123.42",
      "low": "119.80",
      "close": "122.87",
      "volume": "4426351"
    },
    {
      "date": "2025-08-14",
      "open": "125.50",
      "high": "128.48",
      "low": "123.50",
      "close": "127.75",
      "volume": "4631180"
    },
    {
      "date": "2025-08-15",
      "open": "127.625",
      "high": "128.00",
      "low": "124.5206",
      "close": "127.80",
      "volume": "3528985"
    },
    {
      "date": "2025-08-18",
      "open": "127.80",
      "high": "130.13",
      "low": "127.125",
      "close": "127.27",
      "volume": "3425686"
    },
    {
      "date": "2025-08-19",
      "open": "127.80",
      "high": "128.8299",
      "low": "126.0001",
      "close": "127.21",
      "volume": "2078119"
    },
    {
      "date": "2025-08-20",
      "open": "127.43",
      "high": "130.06",
      "low": "127.43",
      "close": "129.45",
      "volume": "2352202"
    },
    {
      "date": "2025-08-21",
      "open": "129.80",
      "high": "132.64",
      "low": "128.50",
      "close": "132.60",
      "volume": "2246838"
    },
    {
      "date": "2025-08-22",
      "open": "132.30",
      "high": "133.5588",
      "low": "130.95",
      "close": "131.88",
      "volume": "2098529"
    },
    {
      "date": "2025-08-25",
      "open": "131.79",
      "high": "132.73",
      "low": "128.02",
      "close": "128.32",
      "volume": "1988831"
    },
    {
      "date": "2025-08-26",
      "open": "128.52",
      "high": "132.31",
      "low": "128.10",
      "close": "132.17",
      "volume": "2361976"
    },
    {
      "date": "2025-08-27",
      "open": "132.29",
      "high": "134.74",
      "low": "131.545",
      "close": "134.53",
      "volume": "2025146"
    },
    {
      "date": "2025-08-28",
      "open": "134.39",
      "high": "136.90",
      "low": "134.195",
      "close": "134.97",
      "volume": "1764076"
    },
    {
      "date": "2025-08-29",
      "open": "135.00",
      "high": "136.10",
      "low": "134.39",
      "close": "136.10",
      "volume": "2190209"
    },
    {
      "date": "2025-09-02",
      "open": "141.50",
      "high": "146.52",
      "low": "140.00",
      "close": "145.30",
      "volume": "4854910"
    },
    {
      "date": "2025-09-03",
      "open": "145.00",
      "high": "146.8399",
      "low": "142.36",
      "close": "143.50",
      "volume": "2500411"
    },
    {
      "date": "2025-09-04",
      "open": "142.86",
      "high": "145.00",
      "low": "141.25",
      "close": "142.53",
      "volume": "2012941"
    },
    {
      "date": "2025-09-05",
      "open": "142.60",
      "high": "145.19",
      "low": "140.326",
      "close": "145.10",
      "volume": "2532410"
    },
    {
      "date": "2025-09-08",
      "open": "144.50",
      "high": "146.91",
      "low": "144.22",
      "close": "146.68",
      "volume": "1589556"
    },
    {
      "date": "2025-09-09",
      "open": "146.88",
      "high": "149.08",
      "low": "145.25",
      "close": "147.20",
      "volume": "1461438"
    },
    {
      "date": "2025-09-10",
      "open": "148.15",
      "high": "148.32",
      "low": "143.76",
      "close": "145.93",
      "volume": "1516424"
    },
    {
      "date": "2025-09-11",
      "open": "146.42",
      "high": "147.095",
      "low": "144.93",
      "close": "145.785",
      "volume": "1606460"
    },
    {
      "date": "2025-09-12",
      "open": "146.00",
      "high": "148.22",
      "low": "144.00",
      "close": "145.93",
      "volume": "1926469"
    },
    {
      "date": "2025-09-15",
      "open": "145.40",
      "high": "145.40",
      "low": "138.73",
      "close": "143.14",
      "volume": "1978548"
    },
    {
      "date": "2025-09-16",
      "open": "142.94",
      "high": "144.84",
      "low": "141.77",
      "close": "144.75",
      "volume": "1448474"
    },
    {
      "date": "2025-09-17",
      "open": "145.90",
      "high": "146.50",
      "low": "143.765",
      "close": "144.78",
      "volume": "1728316"
    },
    {
      "date": "2025-09-18",
      "open": "144.76",
      "high": "146.50",
      "low": "143.82",
      "close": "145.86",
      "volume": "1835993"
    },
    {
      "date": "2025-09-19",
      "open": "145.51",
      "high": "146.37",
      "low": "142.88",
      "close": "144.76",
      "volume": "5624088"
    },
    {
      "date": "2025-09-22",
      "open": "144.76",
      "high": "146.71",
      "low": "144.03",
      "close": "145.03",
      "volume": "2896264"
    },
    {
      "date": "2025-09-23",
      "open": "144.71",
      "high": "146.29",
      "low": "143.83",
      "close": "145.38",
      "volume": "1610390"
    },
    {
      "date": "2025-09-24",
      "open": "144.97",
      "high": "145.56",
      "low": "140.87",
      "close": "141.00",
      "volume": "1455591"
    },
    {
      "date": "2025-09-25",
      "open": "140.55",
      "high": "140.65",
      "low": "135.08",
      "close": "135.59",
      "volume": "2168769"
    },
    {
      "date": "2025-09-26",
      "open": "136.86",
      "high": "137.04",
      "low": "134.01",
      "close": "137.03",
      "volume": "1389737"
    },
    {
      "date": "2025-09-29",
      "open": "137.19",
      "high": "141.81",
      "low": "136.62",
      "close": "141.65",
      "volume": "2564031"
    },
    {
      "date": "2025-09-30",
      "open": "141.63",
      "high": "145.41",
      "low": "141.00",
      "close": "144.01",
      "volume": "2654255"
    },
    {
      "date": "2025-10-01",
      "open": "144.70",
      "high": "148.16",
      "low": "143.1801",
      "close": "147.28",
      "volume": "2026079"
    },
    {
      "date": "2025-10-02",
      "open": "148.70",
      "high": "152.85",
      "low": "145.2401",
      "close": "152.80",
      "volume": "2288672"
    },
    {
      "date": "2025-10-03",
      "open": "153.00",
      "high": "158.19",
      "low": "151.77",
      "close": "157.16",
      "volume": "3486451"
    },
    {
      "date": "2025-10-06",
      "open": "157.98",
      "high": "160.62",
      "low": "156.925",
      "close": "158.28",
      "volume": "1734720"
    },
    {
      "date": "2025-10-07",
      "open": "156.87",
      "high": "162.44",
      "low": "156.87",
      "close": "162.32",
      "volume": "1627755"
    },
    {
      "date": "2025-10-08",
      "open": "161.90",
      "high": "163.22",
      "low": "159.78",
      "close": "161.81",
      "volume": "1954461"
    },
    {
      "date": "2025-10-09",
      "open": "162.16",
      "high": "164.58",
      "low": "161.03",
      "close": "164.40",
      "volume": "1411667"
    },
    {
      "date": "2025-10-10",
      "open": "164.11",
      "high": "164.23",
      "low": "161.31",
      "close": "162.33",
      "volume": "2032527"
    },
    {
      "date": "2025-10-13",
      "open": "163.22",
      "high": "166.44",
      "low": "162.08",
      "close": "163.94",
      "volume": "1464597"
    },
    {
      "date": "2025-10-14",
      "open": "163.99",
      "high": "164.3443",
      "low": "161.34",
      "close": "161.38",
      "volume": "1069145"
    },
    {
      "date": "2025-10-15",
      "open": "162.20",
      "high": "165.76",
      "low": "161.65",
      "close": "163.54",
      "volume": "2188223"
    },
    {
      "date": "2025-10-16",
      "open": "163.95",
      "high": "166.40",
      "low": "162.37",
      "close": "163.19",
      "volume": "1907267"
    },
    {
      "date": "2025-10-17",
      "open": "163.80",
      "high": "166.04",
      "low": "161.19",
      "close": "165.76",
      "volume": "1391513"
    },
    {
      "date": "2025-10-20",
      "open": "167.17",
      "high": "168.215",
      "low": "163.4244",
      "close": "167.91",
      "volume": "1388064"
    },
    {
      "date": "2025-10-21",
      "open": "166.90",
      "high": "168.09",
      "low": "162.80",
      "close": "165.31",
      "volume": "1732892"
    },
    {
      "date": "2025-10-22",
      "open": "165.90",
      "high": "166.62",
      "low": "159.65",
      "close": "160.40",
      "volume": "2431482"
    },
    {
      "date": "2025-10-23",
      "open": "159.41",
      "high": "160.30",
      "low": "154.79",
      "close": "160.12",
      "volume": "2442223"
    },
    {
      "date": "2025-10-24",
      "open": "161.84",
      "high": "162.29",
      "low": "158.81",
      "close": "159.66",
      "volume": "1111096"
    },
    {
      "date": "2025-10-27",
      "open": "162.05",
      "high": "164.135",
      "low": "160.53",
      "close": "164.02",
      "volume": "1465631"
    },
    {
      "date": "2025-10-28",
      "open": "164.02",
      "high": "167.07",
      "low": "163.11",
      "close": "165.29",
      "volume": "1172542"
    },
    {
      "date": "2025-10-29",
      "open": "166.48",
      "high": "167.78",
      "low": "163.82",
      "close": "166.95",
      "volume": "2798308"
    },
    {
      "date": "2025-10-30",
      "open": "171.26",
      "high": "194.70",
      "low": "167.00",
      "close": "194.22",
      "volume": "6733684"
    },
    {
      "date": "2025-10-31",
      "open": "194.57",
      "high": "197.08",
      "low": "187.02",
      "close": "189.60",
      "volume": "3156070"
    },
    {
      "date": "2025-11-03",
      "open": "187.90",
      "high": "188.555",
      "low": "178.76",
      "close": "186.23",
      "volume": "3081570"
    },
    {
      "date": "2025-11-04",
      "open": "185.28",
      "high": "187.88",
      "low": "182.58",
      "close": "182.77",
      "volume": "2052847"
    },
    {
      "date": "2025-11-05",
      "open": "182.92",
      "high": "189.305",
      "low": "182.09",
      "close": "186.88",
      "volume": "1635247"
    },
    {
      "date": "2025-11-06",
      "open": "186.77",
      "high": "188.45",
      "low": "183.81",
      "close": "185.68",
      "volume": "1857748"
    },
    {
      "date": "2025-11-07",
      "open": "184.10",
      "high": "189.82",
      "low": "182.53",
      "close": "189.70",
      "volume": "2191698"
    },
    {
      "date": "2025-11-10",
      "open": "189.67",
      "high": "192.3899",
      "low": "185.69",
      "close": "191.92",
      "volume": "2080777"
    },
    {
      "date": "2025-11-11",
      "open": "189.93",
      "high": "193.93",
      "low": "187.61",
      "close": "193.69",
      "volume": "1762186"
    },
    {
      "date": "2025-11-12",
      "open": "192.61",
      "high": "196.33",
      "low": "191.90",
      "close": "194.39",
      "volume": "1602811"
    },
    {
      "date": "2025-11-13",
      "open": "193.78",
      "high": "196.465",
      "low": "190.58",
      "close": "190.96",
      "volume": "2163757"
    },
    {
      "date": "2025-11-14",
      "open": "188.09",
      "high": "197.445",
      "low": "187.55",
      "close": "193.22",
      "volume": "2551474"
    },
    {
      "date": "2025-11-17",
      "open": "192.58",
      "high": "197.88",
      "low": "191.825",
      "close": "197.40",
      "volume": "1884474"
    },
    {
      "date": "2025-11-18",
      "open": "195.80",
      "high": "203.65",
      "low": "195.51",
      "close": "201.62",
      "volume": "2412985"
    },
    {
      "date": "2025-11-19",
      "open": "201.08",
      "high": "205.11",
      "low": "200.1901",
      "close": "203.56",
      "volume": "1581719"
    },
    {
      "date": "2025-11-20",
      "open": "204.35",
      "high": "208.00",
      "low": "199.00",
      "close": "199.64",
      "volume": "2333221"
    },
    {
      "date": "2025-11-21",
      "open": "199.10",
      "high": "201.44",
      "low": "194.65",
      "close": "198.76",
      "volume": "2629810"
    },
    {
      "date": "2025-11-24",
      "open": "202.43",
      "high": "208.72",
      "low": "199.52",
      "close": "206.93",
      "volume": "15708830"
    },
    {
      "date": "2025-11-25",
      "open": "206.93",
      "high": "209.77",
      "low": "205.23",
      "close": "209.02",
      "volume": "2196814"
    },
    {
      "date": "2025-11-26",
      "open": "208.49",
      "high": "209.00",
      "low": "202.27",
      "close": "204.51",
      "volume": "2045039"
    },
    {
      "date": "2025-11-28",
      "open": "206.22",
      "high": "208.05",
      "low": "202.88",
      "close": "207.77",
      "volume": "1052640"
    },
    {
      "date": "2025-12-01",
      "open": "206.80",
      "high": "212.58",
      "low": "205.00",
      "close": "211.41",
      "volume": "1868208"
    },
    {
      "date": "2025-12-02",
      "open": "212.08",
      "high": "212.75",
      "low": "206.10",
      "close": "206.60",
      "volume": "1383927"
    },
    {
      "date": "2025-12-03",
      "open": "206.60",
      "high": "207.605",
      "low": "203.33",
      "close": "206.78",
      "volume": "2544385"
    },
    {
      "date": "2025-12-04",
      "open": "207.58",
      "high": "208.81",
      "low": "202.68",
      "close": "205.04",
      "volume": "1861198"
    },
    {
      "date": "2025-12-05",
      "open": "204.68",
      "high": "206.555",
      "low": "203.15",
      "close": "204.00",
      "volume": "2160144"
    },
    {
      "date": "2025-12-08",
      "open": "206.69",
      "high": "206.69",
      "low": "195.5394",
      "close": "196.55",
      "volume": "3501651"
    },
    {
      "date": "2025-12-09",
      "open": "194.50",
      "high": "198.395",
      "low": "193.29",
      "close": "194.17",
      "volume": "2347467"
    },
    {
      "date": "2025-12-10",
      "open": "194.87",
      "high": "197.505",
      "low": "189.59",
      "close": "189.85",
      "volume": "2484801"
    },
    {
      "date": "2025-12-11",
      "open": "190.24",
      "high": "195.36",
      "low": "189.77",
      "close": "195.24",
      "volume": "2282839"
    },
    {
      "date": "2025-12-12",
      "open": "195.00",
      "high": "198.13",
      "low": "191.74",
      "close": "197.01",
      "volume": "1898089"
    },
    {
      "date": "2025-12-15",
      "open": "197.23",
      "high": "201.13",
      "low": "194.75",
      "close": "196.92",
      "volume": "4146744"
    },
    {
      "date": "2025-12-16",
      "open": "195.39",
      "high": "204.04",
      "low": "192.501",
      "close": "200.67",
      "volume": "3647827"
    },
    {
      "date": "2025-12-17",
      "open": "200.05",
      "high": "205.23",
      "low": "198.07",
      "close": "198.46",
      "volume": "4476661"
    },
    {
      "date": "2025-12-18",
      "open": "167.75",
      "high": "172.305",
      "low": "161.0212",
      "close": "166.55",
      "volume": "13491280"
    },
    {
      "date": "2025-12-19",
      "open": "168.30",
      "high": "178.21",
      "low": "166.7101",
      "close": "174.84",
      "volume": "19087990"
    },
    {
      "date": "2025-12-22",
      "open": "177.58",
      "high": "179.325",
      "low": "174.00",
      "close": "175.76",
      "volume": "2745046"
    },
    {
      "date": "2025-12-23",
      "open": "174.17",
      "high": "177.60",
      "low": "172.65",
      "close": "176.77",
      "volume": "1619148"
    },
    {
      "date": "2025-12-24",
      "open": "175.50",
      "high": "178.10",
      "low": "175.00",
      "close": "177.42",
      "volume": "747292"
    },
    {
      "date": "2025-12-26",
      "open": "178.90",
      "high": "179.44",
      "low": "176.6701",
      "close": "177.88",
      "volume": "1035879"
    },
    {
      "date": "2025-12-29",
      "open": "177.61",
      "high": "178.52",
      "low": "175.37",
      "close": "176.34",
      "volume": "2481754"
    },
    {
      "date": "2025-12-30",
      "open": "175.79",
      "high": "176.515",
      "low": "173.48",
      "close": "174.09",
      "volume": "1651368"
    },
    {
      "date": "2025-12-31",
      "open": "174.18",
      "high": "175.25",
      "low": "173.24",
      "close": "174.04",
      "volume": "1781389"
    },
    {
      "date": "2026-01-02",
      "open": "175.79",
      "high": "177.90",
      "low": "173.55",
      "close": "177.12",
      "volume": "1831472"
    },
    {
      "date": "2026-01-05",
      "open": "176.12",
      "high": "176.12",
      "low": "167.39",
      "close": "175.20",
      "volume": "2261911"
    },
    {
      "date": "2026-01-06",
      "open": "173.33",
      "high": "175.405",
      "low": "170.94",
      "close": "175.07",
      "volume": "1850230"
    },
    {
      "date": "2026-01-07",
      "open": "175.07",
      "high": "178.75",
      "low": "173.34",
      "close": "176.00",
      "volume": "2179972"
    },
    {
      "date": "2026-01-08",
      "open": "174.17",
      "high": "175.00",
      "low": "168.01",
      "close": "170.27",
      "volume": "2589004"
    },
    {
      "date": "2026-01-09",
      "open": "185.02",
      "high": "186.19",
      "low": "169.00",
      "close": "175.97",
      "volume": "5433426"
    },
    {
      "date": "2026-01-12",
      "open": "174.86",
      "high": "175.1233",
      "low": "165.28",
      "close": "167.72",
      "volume": "4123627"
    },
    {
      "date": "2026-01-13",
      "open": "170.00",
      "high": "170.45",
      "low": "162.30",
      "close": "163.72",
      "volume": "3741589"
    },
    {
      "date": "2026-01-14",
      "open": "163.83",
      "high": "164.9606",
      "low": "160.45",
      "close": "163.46",
      "volume": "2623466"
    },
    {
      "date": "2026-01-15",
      "open": "163.00",
      "high": "164.00",
      "low": "158.42",
      "close": "159.27",
      "volume": "2314258"
    },
    {
      "date": "2026-01-16",
      "open": "160.35",
      "high": "163.98",
      "low": "158.39",
      "close": "161.42",
      "volume": "3676502"
    },
    {
      "date": "2026-01-20",
      "open": "158.45",
      "high": "164.62",
      "low": "156.01",
      "close": "163.51",
      "volume": "2656976"
    },
    {
      "date": "2026-01-21",
      "open": "163.00",
      "high": "163.96",
      "low": "156.08",
      "close": "156.32",
      "volume": "2940941"
    },
    {
      "date": "2026-01-22",
      "open": "156.66",
      "high": "160.95",
      "low": "153.19",
      "close": "160.39",
      "volume": "2702466"
    },
    {
      "date": "2026-01-23",
      "open": "160.02",
      "high": "160.075",
      "low": "154.23",
      "close": "156.21",
      "volume": "2506239"
    },
    {
      "date": "2026-01-26",
      "open": "154.63",
      "high": "160.33",
      "low": "153.09",
      "close": "159.72",
      "volume": "2282595"
    },
    {
      "date": "2026-01-27",
      "open": "161.15",
      "high": "165.47",
      "low": "161.13",
      "close": "162.64",
      "volume": "1682195"
    },
    {
      "date": "2026-01-28",
      "open": "162.42",
      "high": "164.2263",
      "low": "155.68",
      "close": "155.89",
      "volume": "1732873"
    },
    {
      "date": "2026-01-29",
      "open": "154.48",
      "high": "159.89",
      "low": "154.48",
      "close": "157.82",
      "volume": "1981864"
    },
    {
      "date": "2026-01-30",
      "open": "157.19",
      "high": "159.49",
      "low": "154.48",
      "close": "156.87",
      "volume": "2686483"
    },
    {
      "date": "2026-02-02",
      "open": "156.63",
      "high": "156.86",
      "low": "150.795",
      "close": "153.98",
      "volume": "2614021"
    },
    {
      "date": "2026-02-03",
      "open": "153.355",
      "high": "158.98",
      "low": "152.73",
      "close": "157.16",
      "volume": "2484345"
    },
    {
      "date": "2026-02-04",
      "open": "157.10",
      "high": "157.90",
      "low": "150.79",
      "close": "152.44",
      "volume": "1794603"
    },
    {
      "date": "2026-02-05",
      "open": "152.44",
      "high": "156.52",
      "low": "150.34",
      "close": "151.03",
      "volume": "1882505"
    },
    {
      "date": "2026-02-06",
      "open": "153.06",
      "high": "155.79",
      "low": "149.34",
      "close": "149.86",
      "volume": "2629705"
    },
    {
      "date": "2026-02-09",
      "open": "148.83",
      "high": "150.60",
      "low": "146.40",
      "close": "149.54",
      "volume": "2044878"
    },
    {
      "date": "2026-02-10",
      "open": "149.77",
      "high": "151.17",
      "low": "147.63",
      "close": "148.55",
      "volume": "2259345"
    },
    {
      "date": "2026-02-11",
      "open": "149.49",
      "high": "149.83",
      "low": "145.36",
      "close": "148.43",
      "volume": "1496178"
    },
    {
      "date": "2026-02-12",
      "open": "148.55",
      "high": "148.75",
      "low": "142.99",
      "close": "146.17",
      "volume": "2706830"
    },
    {
      "date": "2026-02-13",
      "open": "147.24",
      "high": "152.185",
      "low": "146.095",
      "close": "148.75",
      "volume": "2197743"
    },
    {
      "date": "2026-02-17",
      "open": "147.93",
      "high": "152.35",
      "low": "147.93",
      "close": "150.52",
      "volume": "1633900"
    },
    {
      "date": "2026-02-18",
      "open": "149.92",
      "high": "154.16",
      "low": "149.56",
      "close": "151.11",
      "volume": "2227617"
    },
    {
      "date": "2026-02-19",
      "open": "153.78",
      "high": "163.14",
      "low": "147.26",
      "close": "161.00",
      "volume": "4932523"
    },
    {
      "date": "2026-02-20",
      "open": "158.39",
      "high": "167.37",
      "low": "157.77",
      "close": "164.91",
      "volume": "4138223"
    },
    {
      "date": "2026-02-23",
      "open": "163.60",
      "high": "167.00",
      "low": "157.71",
      "close": "159.03",
      "volume": "2171208"
    },
    {
      "date": "2026-02-24",
      "open": "156.002",
      "high": "160.09",
      "low": "152.89",
      "close": "158.62",
      "volume": "1792007"
    },
    {
      "date": "2026-02-25",
      "open": "159.74",
      "high": "161.13",
      "low": "148.24",
      "close": "148.61",
      "volume": "3209239"
    },
    {
      "date": "2026-02-26",
      "open": "147.00",
      "high": "150.565",
      "low": "146.41",
      "close": "150.00",
      "volume": "2212455"
    },
    {
      "date": "2026-02-27",
      "open": "150.00",
      "high": "151.11",
      "low": "147.57",
      "close": "149.33",
      "volume": "2716543"
    },
    {
      "date": "2026-03-02",
      "open": "147.10",
      "high": "148.8655",
      "low": "145.00",
      "close": "146.32",
      "volume": "2670172"
    },
    {
      "date": "2026-03-03",
      "open": "145.83",
      "high": "148.31",
      "low": "143.76",
      "close": "147.00",
      "volume": "1937852"
    },
    {
      "date": "2026-03-04",
      "open": "146.74",
      "high": "150.27",
      "low": "146.73",
      "close": "149.88",
      "volume": "2016270"
    },
    {
      "date": "2026-03-05",
      "open": "148.04",
      "high": "148.07",
      "low": "142.0354",
      "close": "143.57",
      "volume": "2269846"
    },
    {
      "date": "2026-03-06",
      "open": "142.84",
      "high": "144.24",
      "low": "139.89",
      "close": "140.13",
      "volume": "2487053"
    },
    {
      "date": "2026-03-09",
      "open": "139.68",
      "high": "143.735",
      "low": "138.8202",
      "close": "143.13",
      "volume": "1802049"
    },
    {
      "date": "2026-03-10",
      "open": "142.84",
      "high": "145.64",
      "low": "142.84",
      "close": "143.85",
      "volume": "1147844"
    },
    {
      "date": "2026-03-11",
      "open": "143.02",
      "high": "144.355",
      "low": "139.05",
      "close": "139.40",
      "volume": "1292644"
    },
    {
      "date": "2026-03-12",
      "open": "138.54",
      "high": "139.97",
      "low": "135.73",
      "close": "139.52",
      "volume": "2157243"
    },
    {
      "date": "2026-03-13",
      "open": "140.66",
      "high": "141.78",
      "low": "138.01",
      "close": "139.50",
      "volume": "1480891"
    },
    {
      "date": "2026-03-16",
      "open": "141.46",
      "high": "145.76",
      "low": "141.43",
      "close": "144.60",
      "volume": "1865407"
    },
    {
      "date": "2026-03-17",
      "open": "144.50",
      "high": "147.38",
      "low": "143.59",
      "close": "143.93",
      "volume": "2207941"
    },
    {
      "date": "2026-03-18",
      "open": "143.92",
      "high": "145.09",
      "low": "141.44",
      "close": "142.70",
      "volume": "2002285"
    },
    {
      "date": "2026-03-19",
      "open": "144.01",
      "high": "144.88",
      "low": "141.80",
      "close": "144.00",
      "volume": "1952610"
    },
    {
      "date": "2026-03-20",
      "open": "142.63",
      "high": "143.605",
      "low": "135.73",
      "close": "136.00",
      "volume": "4561590"
    },
    {
      "date": "2026-03-23",
      "open": "147.12",
      "high": "149.76",
      "low": "141.64",
      "close": "143.98",
      "volume": "4079400"
    },
    {
      "date": "2026-03-24",
      "open": "144.42",
      "high": "145.52",
      "low": "137.195",
      "close": "139.14",
      "volume": "2817408"
    },
    {
      "date": "2026-03-25",
      "open": "140.00",
      "high": "148.855",
      "low": "139.00",
      "close": "148.31",
      "volume": "1987371"
    },
    {
      "date": "2026-03-26",
      "open": "148.45",
      "high": "149.88",
      "low": "146.26",
      "close": "147.60",
      "volume": "2587416"
    },
    {
      "date": "2026-03-27",
      "open": "147.98",
      "high": "149.1999",
      "low": "142.59",
      "close": "145.30",
      "volume": "3402260"
    },
    {
      "date": "2026-03-30",
      "open": "150.98",
      "high": "155.20",
      "low": "149.35",
      "close": "153.32",
      "volume": "4959047"
    },
    {
      "date": "2026-03-31",
      "open": "153.95",
      "high": "164.22",
      "low": "153.95",
      "close": "163.52",
      "volume": "3673904"
    },
    {
      "date": "2026-04-01",
      "open": "164.49",
      "high": "166.00",
      "low": "161.73",
      "close": "164.86",
      "volume": "2852281"
    },
    {
      "date": "2026-04-02",
      "open": "161.51",
      "high": "164.53",
      "low": "157.52",
      "close": "162.43",
      "volume": "1809386"
    },
    {
      "date": "2026-04-06",
      "open": "161.69",
      "high": "166.185",
      "low": "161.325",
      "close": "163.81",
      "volume": "1852747"
    },
    {
      "date": "2026-04-07",
      "open": "162.82",
      "high": "164.03",
      "low": "159.53",
      "close": "163.03",
      "volume": "1352168"
    },
    {
      "date": "2026-04-08",
      "open": "162.95",
      "high": "163.025",
      "low": "154.73",
      "close": "160.18",
      "volume": "3356064"
    },
    {
      "date": "2026-04-09",
      "open": "159.15",
      "high": "160.4948",
      "low": "157.745",
      "close": "159.59",
      "volume": "1564153"
    },
    {
      "date": "2026-04-10",
      "open": "159.59",
      "high": "160.21",
      "low": "152.99",
      "close": "154.81",
      "volume": "1827128"
    },
    {
      "date": "2026-04-13",
      "open": "154.81",
      "high": "156.64",
      "low": "148.51",
      "close": "151.14",
      "volume": "2079582"
    },
    {
      "date": "2026-04-14",
      "open": "152.21",
      "high": "153.87",
      "low": "150.93",
      "close": "153.40",
      "volume": "1309602"
    },
    {
      "date": "2026-04-15",
      "open": "154.57",
      "high": "154.58",
      "low": "146.25",
      "close": "146.74",
      "volume": "2229207"
    },
    {
      "date": "2026-04-16",
      "open": "146.02",
      "high": "146.18",
      "low": "142.03",
      "close": "142.79",
      "volume": "2160900"
    },
    {
      "date": "2026-04-17",
      "open": "144.25",
      "high": "145.62",
      "low": "143.28",
      "close": "144.48",
      "volume": "2048533"
    },
    {
      "date": "2026-04-20",
      "open": "143.30",
      "high": "144.06",
      "low": "140.645",
      "close": "142.82",
      "volume": "1071009"
    },
    {
      "date": "2026-04-21",
      "open": "142.42",
      "high": "144.07",
      "low": "139.585",
      "close": "140.98",
      "volume": "1591216"
    },
    {
      "date": "2026-04-22",
      "open": "142.39",
      "high": "145.32",
      "low": "141.4301",
      "close": "144.48",
      "volume": "1820109"
    },
    {
      "date": "2026-04-23",
      "open": "144.48",
      "high": "145.43",
      "low": "142.06",
      "close": "143.83",
      "volume": "1152462"
    },
    {
      "date": "2026-04-24",
      "open": "142.29",
      "high": "143.27",
      "low": "134.5888",
      "close": "135.17",
      "volume": "2501086"
    },
    {
      "date": "2026-04-27",
      "open": "135.58",
      "high": "139.54",
      "low": "135.18",
      "close": "135.98",
      "volume": "1116792"
    },
    {
      "date": "2026-04-28",
      "open": "136.535",
      "high": "138.79",
      "low": "132.57",
      "close": "134.94",
      "volume": "1357357"
    },
    {
      "date": "2026-04-29",
      "open": "134.42",
      "high": "136.98",
      "low": "132.77",
      "close": "135.03",
      "volume": "1487751"
    },
    {
      "date": "2026-04-30",
      "open": "136.00",
      "high": "137.22",
      "low": "134.94",
      "close": "136.33",
      "volume": "1336985"
    },
    {
      "date": "2026-05-01",
      "open": "135.65",
      "high": "137.6234",
      "low": "132.39",
      "close": "133.26",
      "volume": "1562478"
    },
    {
      "date": "2026-05-04",
      "open": "133.88",
      "high": "141.28",
      "low": "133.46",
      "close": "140.01",
      "volume": "1881668"
    },
    {
      "date": "2026-05-05",
      "open": "140.86",
      "high": "142.90",
      "low": "138.41",
      "close": "139.44",
      "volume": "1238324"
    },
    {
      "date": "2026-05-06",
      "open": "138.46",
      "high": "142.58",
      "low": "136.73",
      "close": "137.09",
      "volume": "2302230"
    },
    {
      "date": "2026-05-07",
      "open": "116.91",
      "high": "125.36",
      "low": "103.5001",
      "close": "105.00",
      "volume": "13718250"
    },
    {
      "date": "2026-05-08",
      "open": "108.01",
      "high": "108.6315",
      "low": "98.98",
      "close": "101.35",
      "volume": "8588262"
    },
    {
      "date": "2026-05-11",
      "open": "100.00",
      "high": "108.20",
      "low": "98.90",
      "close": "103.89",
      "volume": "7898445"
    },
    {
      "date": "2026-05-12",
      "open": "103.65",
      "high": "117.63",
      "low": "103.46",
      "close": "116.00",
      "volume": "8274773"
    },
    {
      "date": "2026-05-13",
      "open": "117.50",
      "high": "122.94",
      "low": "112.00",
      "close": "117.99",
      "volume": "6728279"
    },
    {
      "date": "2026-05-14",
      "open": "117.535",
      "high": "119.12",
      "low": "114.88",
      "close": "115.62",
      "volume": "2761456"
    },
    {
      "date": "2026-05-15",
      "open": "114.30",
      "high": "114.51",
      "low": "108.22",
      "close": "109.14",
      "volume": "3688412"
    },
    {
      "date": "2026-05-18",
      "open": "107.36",
      "high": "107.74",
      "low": "104.48",
      "close": "107.15",
      "volume": "3834611"
    },
    {
      "date": "2026-05-19",
      "open": "107.81",
      "high": "109.75",
      "low": "105.01",
      "close": "107.41",
      "volume": "3647485"
    },
    {
      "date": "2026-05-20",
      "open": "108.67",
      "high": "109.96",
      "low": "106.705",
      "close": "107.91",
      "volume": "2989433"
    },
    {
      "date": "2026-05-21",
      "open": "107.55",
      "high": "110.955",
      "low": "106.56",
      "close": "109.53",
      "volume": "3689970"
    },
    {
      "date": "2026-05-22",
      "open": "108.47",
      "high": "110.8299",
      "low": "106.20",
      "close": "106.24",
      "volume": "2432892"
    },
    {
      "date": "2026-05-26",
      "open": "107.82",
      "high": "109.74",
      "low": "105.00",
      "close": "108.87",
      "volume": "2273664"
    },
    {
      "date": "2026-05-27",
      "open": "107.80",
      "high": "109.78",
      "low": "106.04",
      "close": "106.40",
      "volume": "3094620"
    },
    {
      "date": "2026-05-28",
      "open": "106.90",
      "high": "109.95",
      "low": "106.10",
      "close": "108.37",
      "volume": "2231123"
    },
    {
      "date": "2026-05-29",
      "open": "107.85",
      "high": "108.455",
      "low": "106.26",
      "close": "106.91",
      "volume": "4534777"
    },
    {
      "date": "2026-06-01",
      "open": "106.09",
      "high": "106.79",
      "low": "102.805",
      "close": "106.03",
      "volume": "3357738"
    },
    {
      "date": "2026-06-02",
      "open": "104.09",
      "high": "104.45",
      "low": "100.56",
      "close": "103.73",
      "volume": "2406468"
    },
    {
      "date": "2026-06-03",
      "open": "102.27",
      "high": "105.2037",
      "low": "101.73",
      "close": "103.86",
      "volume": "2978436"
    },
    {
      "date": "2026-06-04",
      "open": "103.385",
      "high": "105.29",
      "low": "102.89",
      "close": "104.92",
      "volume": "1849295"
    },
    {
      "date": "2026-06-05",
      "open": "103.78",
      "high": "105.00",
      "low": "92.81",
      "close": "94.22",
      "volume": "7956669"
    },
    {
      "date": "2026-06-08",
      "open": "94.45",
      "high": "96.77",
      "low": "92.0701",
      "close": "94.17",
      "volume": "5010375"
    },
    {
      "date": "2026-06-09",
      "open": "95.75",
      "high": "99.55",
      "low": "95.43",
      "close": "99.04",
      "volume": "4240892"
    },
    {
      "date": "2026-06-10",
      "open": "98.28",
      "high": "99.25",
      "low": "90.39",
      "close": "91.88",
      "volume": "5425643"
    },
    {
      "date": "2026-06-11",
      "open": "92.30",
      "high": "98.18",
      "low": "91.37",
      "close": "96.72",
      "volume": "5105563"
    },
    {
      "date": "2026-06-12",
      "open": "95.12",
      "high": "98.51",
      "low": "93.92",
      "close": "97.85",
      "volume": "4529094"
    },
    {
      "date": "2026-06-15",
      "open": "98.85",
      "high": "100.17",
      "low": "97.035",
      "close": "97.46",
      "volume": "3788821"
    },
    {
      "date": "2026-06-16",
      "open": "97.50",
      "high": "98.10",
      "low": "93.92",
      "close": "95.52",
      "volume": "3423653"
    },
    {
      "date": "2026-06-17",
      "open": "95.18",
      "high": "99.15",
      "low": "94.22",
      "close": "98.45",
      "volume": "3472922"
    },
    {
      "date": "2026-06-18",
      "open": "100.11",
      "high": "100.25",
      "low": "94.00",
      "close": "95.80",
      "volume": "23379310"
    },
    {
      "date": "2026-06-22",
      "open": "95.82",
      "high": "99.88",
      "low": "95.27",
      "close": "98.605",
      "volume": "4257431"
    },
    {
      "date": "2026-06-23",
      "open": "98.84",
      "high": "103.15",
      "low": "97.60",
      "close": "102.15",
      "volume": "4199730"
    },
    {
      "date": "2026-06-24",
      "open": "103.40",
      "high": "107.20",
      "low": "102.305",
      "close": "103.46",
      "volume": "3136887"
    },
    {
      "date": "2026-06-25",
      "open": "103.00",
      "high": "107.489",
      "low": "101.67",
      "close": "104.47",
      "volume": "4423498"
    },
    {
      "date": "2026-06-26",
      "open": "105.11",
      "high": "108.14",
      "low": "102.59",
      "close": "103.38",
      "volume": "6259750"
    },
    {
      "date": "2026-06-29",
      "open": "105.36",
      "high": "106.3911",
      "low": "103.08",
      "close": "104.74",
      "volume": "2747688"
    },
    {
      "date": "2026-06-30",
      "open": "105.84",
      "high": "108.67",
      "low": "104.64",
      "close": "106.62",
      "volume": "3358466"
    },
    {
      "date": "2026-07-01",
      "open": "107.68",
      "high": "109.19",
      "low": "106.0101",
      "close": "107.00",
      "volume": "2398071"
    },
    {
      "date": "2026-07-02",
      "open": "107.50",
      "high": "111.92",
      "low": "107.06",
      "close": "111.60",
      "volume": "2771287"
    },
    {
      "date": "2026-07-06",
      "open": "110.60",
      "high": "112.57",
      "low": "108.55",
      "close": "111.54",
      "volume": "2232435"
    },
    {
      "date": "2026-07-07",
      "open": "113.21",
      "high": "114.69",
      "low": "111.4701",
      "close": "112.84",
      "volume": "1674721"
    },
    {
      "date": "2026-07-08",
      "open": "111.925",
      "high": "116.985",
      "low": "111.01",
      "close": "116.53",
      "volume": "2835056"
    },
    {
      "date": "2026-07-09",
      "open": "116.44",
      "high": "119.54",
      "low": "116.01",
      "close": "118.26",
      "volume": "3167091"
    },
    {
      "date": "2026-07-10",
      "open": "118.09",
      "high": "118.94",
      "low": "112.795",
      "close": "115.61",
      "volume": "2931618"
    },
    {
      "date": "2026-07-13",
      "open": "114.25",
      "high": "115.55",
      "low": "108.02",
      "close": "109.14",
      "volume": "2825240"
    },
    {
      "date": "2026-07-14",
      "open": "109.14",
      "high": "110.6741",
      "low": "107.33",
      "close": "110.11",
      "volume": "1848330"
    },
    {
      "date": "2026-07-15",
      "open": "111.00",
      "high": "111.60",
      "low": "108.34",
      "close": "109.81",
      "volume": "2116813"
    },
    {
      "date": "2026-07-16",
      "open": "109.93",
      "high": "110.295",
      "low": "105.07",
      "close": "107.46",
      "volume": "2754212"
    },
    {
      "date": "2026-07-17",
      "open": "105.20",
      "high": "110.5756",
      "low": "105.20",
      "close": "108.32",
      "volume": "2002884"
    },
    {
      "date": "2026-07-20",
      "open": "108.24",
      "high": "109.80",
      "low": "106.63",
      "close": "107.02",
      "volume": "2015930"
    },
    {
      "date": "2026-07-21",
      "open": "107.87",
      "high": "109.42",
      "low": "106.41",
      "close": "108.62",
      "volume": "2447392"
    },
    {
      "date": "2026-07-22",
      "open": "109.47",
      "high": "109.99",
      "low": "106.12",
      "close": "106.64",
      "volume": "1771277"
    },
    {
      "date": "2026-07-23",
      "open": "105.80",
      "high": "107.88",
      "low": "105.09",
      "close": "107.41",
      "volume": "1752962"
    },
    {
      "date": "2026-07-24",
      "open": "106.49",
      "high": "108.27",
      "low": "105.77",
      "close": "106.92",
      "volume": "1908298"
    },
    {
      "date": "2026-07-27",
      "open": "106.93",
      "high": "107.3699",
      "low": "104.50",
      "close": "104.73",
      "volume": "1899713"
    },
    {
      "date": "2026-07-28",
      "open": "104.73",
      "high": "105.76",
      "low": "103.18",
      "close": "104.13",
      "volume": "1945719"
    },
    {
      "date": "2026-07-29",
      "open": "103.98",
      "high": "106.26",
      "low": "102.81",
      "close": "103.12",
      "volume": "2195533"
    },
    {
      "date": "2026-07-30",
      "open": "101.63",
      "high": "102.098",
      "low": "99.03",
      "close": "101.49",
      "volume": "3363495"
    },
    {
      "date": "2026-07-31",
      "open": "101.25",
      "high": "101.91",
      "low": "97.05",
      "close": "98.60",
      "volume": "2902595"
    },
    {
      "date": "2026-08-03",
      "open": "98.20",
      "high": "99.9999",
      "low": "96.42",
      "close": "98.45",
      "volume": "3546860"
    },
    {
      "date": "2026-08-04",
      "open": "98.975",
      "high": "99.48",
      "low": "97.86",
      "close": "98.75",
      "volume": "4290804"
    },
    {
      "date": "2026-08-05",
      "open": "99.16",
      "high": "100.95",
      "low": "98.64",
      "close": "99.02",
      "volume": "4899602"
    }
  ]
}