{
  "source": "https://api.nasdaq.com/api/quote/INTC/historical",
  "symbol": "INTC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "53.86",
      "high": "54.13",
      "low": "53.73",
      "close": "53.92",
      "volume": "19256020"
    },
    {
      "date": "2021-08-09",
      "open": "54.08",
      "high": "54.41",
      "low": "53.83",
      "close": "54.05",
      "volume": "14670140"
    },
    {
      "date": "2021-08-10",
      "open": "54.24",
      "high": "54.385",
      "low": "53.51",
      "close": "53.94",
      "volume": "16215710"
    },
    {
      "date": "2021-08-11",
      "open": "54.26",
      "high": "54.36",
      "low": "53.84",
      "close": "54.14",
      "volume": "18590800"
    },
    {
      "date": "2021-08-12",
      "open": "54.17",
      "high": "54.18",
      "low": "53.255",
      "close": "53.54",
      "volume": "15073690"
    },
    {
      "date": "2021-08-13",
      "open": "53.50",
      "high": "53.555",
      "low": "53.055",
      "close": "53.49",
      "volume": "15281070"
    },
    {
      "date": "2021-08-16",
      "open": "53.23",
      "high": "53.49",
      "low": "53.00",
      "close": "53.47",
      "volume": "17692910"
    },
    {
      "date": "2021-08-17",
      "open": "53.17",
      "high": "53.1784",
      "low": "52.22",
      "close": "52.69",
      "volume": "22014900"
    },
    {
      "date": "2021-08-18",
      "open": "52.60",
      "high": "53.03",
      "low": "52.11",
      "close": "52.19",
      "volume": "15061740"
    },
    {
      "date": "2021-08-19",
      "open": "52.054",
      "high": "52.67",
      "low": "51.58",
      "close": "52.44",
      "volume": "22999390"
    },
    {
      "date": "2021-08-20",
      "open": "52.16",
      "high": "52.38",
      "low": "51.42",
      "close": "52.01",
      "volume": "25728330"
    },
    {
      "date": "2021-08-23",
      "open": "52.59",
      "high": "53.535",
      "low": "52.48",
      "close": "53.23",
      "volume": "23976260"
    },
    {
      "date": "2021-08-24",
      "open": "53.555",
      "high": "53.97",
      "low": "53.31",
      "close": "53.81",
      "volume": "20348800"
    },
    {
      "date": "2021-08-25",
      "open": "54.08",
      "high": "54.23",
      "low": "53.731",
      "close": "53.81",
      "volume": "15048390"
    },
    {
      "date": "2021-08-26",
      "open": "53.745",
      "high": "53.745",
      "low": "52.9729",
      "close": "53.13",
      "volume": "19569980"
    },
    {
      "date": "2021-08-27",
      "open": "53.36",
      "high": "53.94",
      "low": "52.92",
      "close": "53.89",
      "volume": "16524990"
    },
    {
      "date": "2021-08-30",
      "open": "54.26",
      "high": "54.87",
      "low": "53.76",
      "close": "53.94",
      "volume": "14581330"
    },
    {
      "date": "2021-08-31",
      "open": "54.44",
      "high": "54.50",
      "low": "53.66",
      "close": "54.06",
      "volume": "22350100"
    },
    {
      "date": "2021-09-01",
      "open": "54.11",
      "high": "54.155",
      "low": "53.53",
      "close": "53.67",
      "volume": "18615030"
    },
    {
      "date": "2021-09-02",
      "open": "53.80",
      "high": "53.89",
      "low": "53.35",
      "close": "53.73",
      "volume": "15880060"
    },
    {
      "date": "2021-09-03",
      "open": "53.44",
      "high": "54.08",
      "low": "53.3193",
      "close": "53.51",
      "volume": "13472750"
    },
    {
      "date": "2021-09-07",
      "open": "53.57",
      "high": "53.95",
      "low": "53.44",
      "close": "53.65",
      "volume": "13914970"
    },
    {
      "date": "2021-09-08",
      "open": "53.73",
      "high": "53.92",
      "low": "52.99",
      "close": "53.57",
      "volume": "18235080"
    },
    {
      "date": "2021-09-09",
      "open": "53.66",
      "high": "53.89",
      "low": "53.34",
      "close": "53.40",
      "volume": "13495800"
    },
    {
      "date": "2021-09-10",
      "open": "53.85",
      "high": "54.98",
      "low": "53.81",
      "close": "53.84",
      "volume": "20324700"
    },
    {
      "date": "2021-09-13",
      "open": "54.61",
      "high": "55.485",
      "low": "54.41",
      "close": "54.99",
      "volume": "22639240"
    },
    {
      "date": "2021-09-14",
      "open": "55.37",
      "high": "55.44",
      "low": "54.27",
      "close": "54.52",
      "volume": "22072720"
    },
    {
      "date": "2021-09-15",
      "open": "54.67",
      "high": "55.15",
      "low": "54.42",
      "close": "55.12",
      "volume": "18796180"
    },
    {
      "date": "2021-09-16",
      "open": "54.86",
      "high": "54.95",
      "low": "54.24",
      "close": "54.83",
      "volume": "19863090"
    },
    {
      "date": "2021-09-17",
      "open": "54.59",
      "high": "54.59",
      "low": "53.665",
      "close": "54.26",
      "volume": "35359230"
    },
    {
      "date": "2021-09-20",
      "open": "53.214",
      "high": "53.50",
      "low": "52.32",
      "close": "52.98",
      "volume": "35051900"
    },
    {
      "date": "2021-09-21",
      "open": "53.20",
      "high": "53.45",
      "low": "52.83",
      "close": "52.87",
      "volume": "17968930"
    },
    {
      "date": "2021-09-22",
      "open": "53.40",
      "high": "53.87",
      "low": "53.00",
      "close": "53.50",
      "volume": "18594120"
    },
    {
      "date": "2021-09-23",
      "open": "53.75",
      "high": "54.30",
      "low": "53.60",
      "close": "54.03",
      "volume": "16474330"
    },
    {
      "date": "2021-09-24",
      "open": "53.775",
      "high": "54.423",
      "low": "53.73",
      "close": "54.22",
      "volume": "12976200"
    },
    {
      "date": "2021-09-27",
      "open": "53.94",
      "high": "54.87",
      "low": "53.82",
      "close": "54.66",
      "volume": "13899910"
    },
    {
      "date": "2021-09-28",
      "open": "54.18",
      "high": "54.59",
      "low": "53.96",
      "close": "54.00",
      "volume": "24691320"
    },
    {
      "date": "2021-09-29",
      "open": "54.00",
      "high": "54.05",
      "low": "53.18",
      "close": "53.49",
      "volume": "20514310"
    },
    {
      "date": "2021-09-30",
      "open": "53.76",
      "high": "53.98",
      "low": "53.26",
      "close": "53.28",
      "volume": "20534070"
    },
    {
      "date": "2021-10-01",
      "open": "53.645",
      "high": "54.105",
      "low": "53.05",
      "close": "53.86",
      "volume": "19895100"
    },
    {
      "date": "2021-10-04",
      "open": "53.93",
      "high": "54.33",
      "low": "53.08",
      "close": "53.47",
      "volume": "27353320"
    },
    {
      "date": "2021-10-05",
      "open": "53.55",
      "high": "54.34",
      "low": "53.475",
      "close": "53.95",
      "volume": "18129360"
    },
    {
      "date": "2021-10-06",
      "open": "53.48",
      "high": "54.07",
      "low": "53.07",
      "close": "53.98",
      "volume": "20059580"
    },
    {
      "date": "2021-10-07",
      "open": "54.319",
      "high": "54.985",
      "low": "54.12",
      "close": "54.18",
      "volume": "20704440"
    },
    {
      "date": "2021-10-08",
      "open": "54.55",
      "high": "54.58",
      "low": "53.70",
      "close": "53.81",
      "volume": "16068030"
    },
    {
      "date": "2021-10-11",
      "open": "53.81",
      "high": "54.41",
      "low": "53.42",
      "close": "53.44",
      "volume": "14398760"
    },
    {
      "date": "2021-10-12",
      "open": "53.57",
      "high": "53.72",
      "low": "52.01",
      "close": "52.17",
      "volume": "32784310"
    },
    {
      "date": "2021-10-13",
      "open": "52.38",
      "high": "52.5784",
      "low": "51.865",
      "close": "52.26",
      "volume": "18533960"
    },
    {
      "date": "2021-10-14",
      "open": "52.895",
      "high": "54.00",
      "low": "52.73",
      "close": "53.90",
      "volume": "26586650"
    },
    {
      "date": "2021-10-15",
      "open": "54.20",
      "high": "54.49",
      "low": "53.8095",
      "close": "54.46",
      "volume": "25231140"
    },
    {
      "date": "2021-10-18",
      "open": "54.185",
      "high": "54.56",
      "low": "53.72",
      "close": "54.47",
      "volume": "22407570"
    },
    {
      "date": "2021-10-19",
      "open": "54.626",
      "high": "55.22",
      "low": "54.37",
      "close": "55.21",
      "volume": "18392880"
    },
    {
      "date": "2021-10-20",
      "open": "55.25",
      "high": "55.485",
      "low": "55.08",
      "close": "55.37",
      "volume": "16850270"
    },
    {
      "date": "2021-10-21",
      "open": "54.925",
      "high": "56.07",
      "low": "54.83",
      "close": "56.00",
      "volume": "38390860"
    },
    {
      "date": "2021-10-22",
      "open": "50.39",
      "high": "50.55",
      "low": "49.14",
      "close": "49.46",
      "volume": "109971900"
    },
    {
      "date": "2021-10-25",
      "open": "49.825",
      "high": "50.07",
      "low": "49.31",
      "close": "49.41",
      "volume": "43178770"
    },
    {
      "date": "2021-10-26",
      "open": "49.40",
      "high": "49.44",
      "low": "47.93",
      "close": "48.28",
      "volume": "68405390"
    },
    {
      "date": "2021-10-27",
      "open": "48.52",
      "high": "48.8155",
      "low": "47.87",
      "close": "47.89",
      "volume": "41081460"
    },
    {
      "date": "2021-10-28",
      "open": "48.14",
      "high": "48.3599",
      "low": "47.88",
      "close": "48.08",
      "volume": "31317180"
    },
    {
      "date": "2021-10-29",
      "open": "48.10",
      "high": "49.28",
      "low": "47.92",
      "close": "49.00",
      "volume": "42300970"
    },
    {
      "date": "2021-11-01",
      "open": "49.40",
      "high": "49.60",
      "low": "49.00",
      "close": "49.55",
      "volume": "28013740"
    },
    {
      "date": "2021-11-02",
      "open": "49.61",
      "high": "49.895",
      "low": "49.23",
      "close": "49.86",
      "volume": "27193260"
    },
    {
      "date": "2021-11-03",
      "open": "49.931",
      "high": "50.45",
      "low": "49.71",
      "close": "50.39",
      "volume": "23962120"
    },
    {
      "date": "2021-11-04",
      "open": "50.24",
      "high": "50.35",
      "low": "49.73",
      "close": "50.31",
      "volume": "24805960"
    },
    {
      "date": "2021-11-05",
      "open": "50.55",
      "high": "51.58",
      "low": "50.54",
      "close": "50.92",
      "volume": "36816160"
    },
    {
      "date": "2021-11-08",
      "open": "51.46",
      "high": "51.99",
      "low": "51.06",
      "close": "51.55",
      "volume": "31647840"
    },
    {
      "date": "2021-11-09",
      "open": "51.54",
      "high": "51.77",
      "low": "50.765",
      "close": "51.20",
      "volume": "22508420"
    },
    {
      "date": "2021-11-10",
      "open": "50.975",
      "high": "51.3873",
      "low": "50.71",
      "close": "50.76",
      "volume": "25040730"
    },
    {
      "date": "2021-11-11",
      "open": "51.01",
      "high": "51.07",
      "low": "50.41",
      "close": "50.53",
      "volume": "25419990"
    },
    {
      "date": "2021-11-12",
      "open": "50.595",
      "high": "50.90",
      "low": "50.18",
      "close": "50.31",
      "volume": "23884840"
    },
    {
      "date": "2021-11-15",
      "open": "50.41",
      "high": "50.63",
      "low": "50.12",
      "close": "50.32",
      "volume": "24695780"
    },
    {
      "date": "2021-11-16",
      "open": "50.37",
      "high": "51.15",
      "low": "50.34",
      "close": "50.61",
      "volume": "30927770"
    },
    {
      "date": "2021-11-17",
      "open": "50.60",
      "high": "50.9399",
      "low": "49.98",
      "close": "50.23",
      "volume": "23546920"
    },
    {
      "date": "2021-11-18",
      "open": "50.24",
      "high": "50.24",
      "low": "48.97",
      "close": "49.68",
      "volume": "30667660"
    },
    {
      "date": "2021-11-19",
      "open": "49.60",
      "high": "49.73",
      "low": "49.24",
      "close": "49.52",
      "volume": "27607600"
    },
    {
      "date": "2021-11-22",
      "open": "49.55",
      "high": "50.85",
      "low": "49.41",
      "close": "49.83",
      "volume": "33389630"
    },
    {
      "date": "2021-11-23",
      "open": "50.16",
      "high": "50.45",
      "low": "48.64",
      "close": "49.10",
      "volume": "44713340"
    },
    {
      "date": "2021-11-24",
      "open": "48.855",
      "high": "49.78",
      "low": "48.63",
      "close": "49.76",
      "volume": "26035780"
    },
    {
      "date": "2021-11-26",
      "open": "48.90",
      "high": "49.175",
      "low": "48.115",
      "close": "48.78",
      "volume": "25268980"
    },
    {
      "date": "2021-11-29",
      "open": "49.30",
      "high": "50.13",
      "low": "48.72",
      "close": "50.00",
      "volume": "31478900"
    },
    {
      "date": "2021-11-30",
      "open": "49.50",
      "high": "50.40",
      "low": "48.68",
      "close": "49.20",
      "volume": "49460840"
    },
    {
      "date": "2021-12-01",
      "open": "49.84",
      "high": "50.3062",
      "low": "48.52",
      "close": "48.60",
      "volume": "35133400"
    },
    {
      "date": "2021-12-02",
      "open": "48.61",
      "high": "49.7947",
      "low": "48.33",
      "close": "49.50",
      "volume": "37240780"
    },
    {
      "date": "2021-12-03",
      "open": "49.675",
      "high": "50.06",
      "low": "48.76",
      "close": "49.25",
      "volume": "32224930"
    },
    {
      "date": "2021-12-06",
      "open": "49.48",
      "high": "51.21",
      "low": "49.18",
      "close": "50.99",
      "volume": "40335980"
    },
    {
      "date": "2021-12-07",
      "open": "54.66",
      "high": "55.00",
      "low": "52.21",
      "close": "52.57",
      "volume": "91731470"
    },
    {
      "date": "2021-12-08",
      "open": "52.57",
      "high": "52.88",
      "low": "51.3838",
      "close": "51.75",
      "volume": "37143440"
    },
    {
      "date": "2021-12-09",
      "open": "51.30",
      "high": "51.585",
      "low": "50.43",
      "close": "50.48",
      "volume": "31694240"
    },
    {
      "date": "2021-12-10",
      "open": "50.84",
      "high": "51.07",
      "low": "50.05",
      "close": "50.59",
      "volume": "23783630"
    },
    {
      "date": "2021-12-13",
      "open": "50.85",
      "high": "51.02",
      "low": "49.95",
      "close": "50.00",
      "volume": "35726900"
    },
    {
      "date": "2021-12-14",
      "open": "49.82",
      "high": "50.27",
      "low": "49.32",
      "close": "49.70",
      "volume": "34120380"
    },
    {
      "date": "2021-12-15",
      "open": "49.87",
      "high": "50.78",
      "low": "49.325",
      "close": "50.67",
      "volume": "32590320"
    },
    {
      "date": "2021-12-16",
      "open": "50.74",
      "high": "51.40",
      "low": "50.575",
      "close": "50.83",
      "volume": "33132250"
    },
    {
      "date": "2021-12-17",
      "open": "50.59",
      "high": "51.02",
      "low": "50.01",
      "close": "50.62",
      "volume": "50190420"
    },
    {
      "date": "2021-12-20",
      "open": "49.91",
      "high": "50.13",
      "low": "48.96",
      "close": "49.60",
      "volume": "30140280"
    },
    {
      "date": "2021-12-21",
      "open": "49.94",
      "high": "50.84",
      "low": "49.94",
      "close": "50.77",
      "volume": "31956290"
    },
    {
      "date": "2021-12-22",
      "open": "50.64",
      "high": "51.02",
      "low": "50.21",
      "close": "50.97",
      "volume": "23307950"
    },
    {
      "date": "2021-12-23",
      "open": "51.08",
      "high": "51.73",
      "low": "51.05",
      "close": "51.31",
      "volume": "25198250"
    },
    {
      "date": "2021-12-27",
      "open": "51.35",
      "high": "52.06",
      "low": "51.3022",
      "close": "51.94",
      "volume": "20990720"
    },
    {
      "date": "2021-12-28",
      "open": "51.93",
      "high": "52.12",
      "low": "51.63",
      "close": "51.76",
      "volume": "19290440"
    },
    {
      "date": "2021-12-29",
      "open": "51.81",
      "high": "52.14",
      "low": "51.66",
      "close": "51.83",
      "volume": "14174780"
    },
    {
      "date": "2021-12-30",
      "open": "51.92",
      "high": "52.14",
      "low": "51.65",
      "close": "51.74",
      "volume": "18359360"
    },
    {
      "date": "2021-12-31",
      "open": "51.89",
      "high": "52.159",
      "low": "51.46",
      "close": "51.50",
      "volume": "16318970"
    },
    {
      "date": "2022-01-03",
      "open": "51.65",
      "high": "53.23",
      "low": "51.60",
      "close": "53.21",
      "volume": "33892930"
    },
    {
      "date": "2022-01-04",
      "open": "53.57",
      "high": "53.935",
      "low": "52.65",
      "close": "53.14",
      "volume": "45681380"
    },
    {
      "date": "2022-01-05",
      "open": "54.188",
      "high": "56.17",
      "low": "53.83",
      "close": "53.87",
      "volume": "59109320"
    },
    {
      "date": "2022-01-06",
      "open": "54.61",
      "high": "54.67",
      "low": "53.415",
      "close": "54.01",
      "volume": "35757880"
    },
    {
      "date": "2022-01-07",
      "open": "54.19",
      "high": "54.39",
      "low": "53.15",
      "close": "53.44",
      "volume": "30717220"
    },
    {
      "date": "2022-01-10",
      "open": "53.97",
      "high": "55.31",
      "low": "53.31",
      "close": "55.21",
      "volume": "49260830"
    },
    {
      "date": "2022-01-11",
      "open": "55.50",
      "high": "56.08",
      "low": "54.73",
      "close": "55.91",
      "volume": "39795190"
    },
    {
      "date": "2022-01-12",
      "open": "56.136",
      "high": "56.28",
      "low": "54.81",
      "close": "55.74",
      "volume": "29136790"
    },
    {
      "date": "2022-01-13",
      "open": "56.00",
      "high": "56.21",
      "low": "54.77",
      "close": "54.94",
      "volume": "29605350"
    },
    {
      "date": "2022-01-14",
      "open": "54.85",
      "high": "55.77",
      "low": "54.53",
      "close": "55.70",
      "volume": "30151530"
    },
    {
      "date": "2022-01-18",
      "open": "55.31",
      "high": "55.65",
      "low": "54.68",
      "close": "54.76",
      "volume": "35332590"
    },
    {
      "date": "2022-01-19",
      "open": "54.63",
      "high": "54.85",
      "low": "53.56",
      "close": "53.62",
      "volume": "30595110"
    },
    {
      "date": "2022-01-20",
      "open": "53.86",
      "high": "54.085",
      "low": "51.94",
      "close": "52.04",
      "volume": "28582610"
    },
    {
      "date": "2022-01-21",
      "open": "52.08",
      "high": "53.1299",
      "low": "51.95",
      "close": "52.04",
      "volume": "46372370"
    },
    {
      "date": "2022-01-24",
      "open": "51.48",
      "high": "52.1291",
      "low": "49.88",
      "close": "51.94",
      "volume": "64273630"
    },
    {
      "date": "2022-01-25",
      "open": "51.01",
      "high": "51.62",
      "low": "50.25",
      "close": "51.00",
      "volume": "44095360"
    },
    {
      "date": "2022-01-26",
      "open": "51.13",
      "high": "52.72",
      "low": "50.75",
      "close": "51.69",
      "volume": "54895390"
    },
    {
      "date": "2022-01-27",
      "open": "49.98",
      "high": "50.06",
      "low": "47.78",
      "close": "48.05",
      "volume": "89642770"
    },
    {
      "date": "2022-01-28",
      "open": "47.71",
      "high": "48.20",
      "low": "46.30",
      "close": "47.73",
      "volume": "61945410"
    },
    {
      "date": "2022-01-31",
      "open": "47.68",
      "high": "48.87",
      "low": "47.305",
      "close": "48.82",
      "volume": "51828450"
    },
    {
      "date": "2022-02-01",
      "open": "48.775",
      "high": "49.03",
      "low": "48.36",
      "close": "48.95",
      "volume": "35386060"
    },
    {
      "date": "2022-02-02",
      "open": "48.245",
      "high": "49.58",
      "low": "48.09",
      "close": "49.51",
      "volume": "37962660"
    },
    {
      "date": "2022-02-03",
      "open": "49.25",
      "high": "49.685",
      "low": "48.25",
      "close": "48.28",
      "volume": "42145840"
    },
    {
      "date": "2022-02-04",
      "open": "47.86",
      "high": "48.2399",
      "low": "47.13",
      "close": "48.01",
      "volume": "32431490"
    },
    {
      "date": "2022-02-07",
      "open": "48.13",
      "high": "48.66",
      "low": "47.96",
      "close": "48.18",
      "volume": "27558470"
    },
    {
      "date": "2022-02-08",
      "open": "47.98",
      "high": "48.94",
      "low": "47.90",
      "close": "48.81",
      "volume": "28051190"
    },
    {
      "date": "2022-02-09",
      "open": "49.33",
      "high": "49.97",
      "low": "48.825",
      "close": "49.91",
      "volume": "35217300"
    },
    {
      "date": "2022-02-10",
      "open": "49.18",
      "high": "49.9325",
      "low": "48.76",
      "close": "48.86",
      "volume": "32762680"
    },
    {
      "date": "2022-02-11",
      "open": "48.95",
      "high": "49.11",
      "low": "47.50",
      "close": "47.63",
      "volume": "37208230"
    },
    {
      "date": "2022-02-14",
      "open": "47.92",
      "high": "48.1772",
      "low": "47.1101",
      "close": "47.58",
      "volume": "28456930"
    },
    {
      "date": "2022-02-15",
      "open": "47.70",
      "high": "48.46",
      "low": "47.19",
      "close": "48.44",
      "volume": "35857520"
    },
    {
      "date": "2022-02-16",
      "open": "48.06",
      "high": "48.49",
      "low": "47.60",
      "close": "48.23",
      "volume": "26022940"
    },
    {
      "date": "2022-02-17",
      "open": "47.86",
      "high": "48.26",
      "low": "47.38",
      "close": "47.57",
      "volume": "32030620"
    },
    {
      "date": "2022-02-18",
      "open": "46.19",
      "high": "46.21",
      "low": "44.51",
      "close": "45.04",
      "volume": "76520100"
    },
    {
      "date": "2022-02-22",
      "open": "44.69",
      "high": "45.405",
      "low": "43.8501",
      "close": "44.69",
      "volume": "57093320"
    },
    {
      "date": "2022-02-23",
      "open": "45.17",
      "high": "45.71",
      "low": "44.5514",
      "close": "44.65",
      "volume": "38176740"
    },
    {
      "date": "2022-02-24",
      "open": "43.90",
      "high": "46.79",
      "low": "43.625",
      "close": "46.72",
      "volume": "72740050"
    },
    {
      "date": "2022-02-25",
      "open": "46.93",
      "high": "47.79",
      "low": "46.25",
      "close": "47.71",
      "volume": "39266330"
    },
    {
      "date": "2022-02-28",
      "open": "47.00",
      "high": "47.82",
      "low": "46.85",
      "close": "47.70",
      "volume": "41946110"
    },
    {
      "date": "2022-03-01",
      "open": "47.54",
      "high": "47.90",
      "low": "46.22",
      "close": "46.82",
      "volume": "53852980"
    },
    {
      "date": "2022-03-02",
      "open": "47.52",
      "high": "48.99",
      "low": "47.48",
      "close": "48.87",
      "volume": "46936510"
    },
    {
      "date": "2022-03-03",
      "open": "48.18",
      "high": "48.55",
      "low": "47.6236",
      "close": "47.93",
      "volume": "36389880"
    },
    {
      "date": "2022-03-04",
      "open": "47.37",
      "high": "48.265",
      "low": "47.37",
      "close": "48.07",
      "volume": "38324990"
    },
    {
      "date": "2022-03-07",
      "open": "48.005",
      "high": "48.54",
      "low": "47.60",
      "close": "47.68",
      "volume": "43813750"
    },
    {
      "date": "2022-03-08",
      "open": "47.69",
      "high": "48.72",
      "low": "46.89",
      "close": "47.50",
      "volume": "44813950"
    },
    {
      "date": "2022-03-09",
      "open": "48.41",
      "high": "48.46",
      "low": "46.885",
      "close": "47.63",
      "volume": "36076460"
    },
    {
      "date": "2022-03-10",
      "open": "47.29",
      "high": "47.31",
      "low": "46.155",
      "close": "46.66",
      "volume": "36455950"
    },
    {
      "date": "2022-03-11",
      "open": "47.15",
      "high": "47.275",
      "low": "45.765",
      "close": "45.83",
      "volume": "27082090"
    },
    {
      "date": "2022-03-14",
      "open": "45.90",
      "high": "45.98",
      "low": "44.30",
      "close": "44.40",
      "volume": "35993900"
    },
    {
      "date": "2022-03-15",
      "open": "44.50",
      "high": "44.90",
      "low": "44.07",
      "close": "44.81",
      "volume": "34448890"
    },
    {
      "date": "2022-03-16",
      "open": "45.30",
      "high": "46.63",
      "low": "45.27",
      "close": "46.63",
      "volume": "38885500"
    },
    {
      "date": "2022-03-17",
      "open": "46.32",
      "high": "47.2873",
      "low": "45.73",
      "close": "47.14",
      "volume": "28554990"
    },
    {
      "date": "2022-03-18",
      "open": "46.82",
      "high": "47.60",
      "low": "46.35",
      "close": "47.45",
      "volume": "46237120"
    },
    {
      "date": "2022-03-21",
      "open": "47.46",
      "high": "47.89",
      "low": "47.065",
      "close": "47.39",
      "volume": "32910940"
    },
    {
      "date": "2022-03-22",
      "open": "47.50",
      "high": "48.47",
      "low": "47.40",
      "close": "48.39",
      "volume": "27923320"
    },
    {
      "date": "2022-03-23",
      "open": "48.46",
      "high": "49.58",
      "low": "48.0601",
      "close": "48.27",
      "volume": "37126380"
    },
    {
      "date": "2022-03-24",
      "open": "48.66",
      "high": "51.65",
      "low": "48.59",
      "close": "51.62",
      "volume": "51677910"
    },
    {
      "date": "2022-03-25",
      "open": "50.69",
      "high": "51.9783",
      "low": "50.45",
      "close": "51.83",
      "volume": "33249490"
    },
    {
      "date": "2022-03-28",
      "open": "51.36",
      "high": "51.57",
      "low": "50.56",
      "close": "51.51",
      "volume": "22932370"
    },
    {
      "date": "2022-03-29",
      "open": "52.00",
      "high": "52.29",
      "low": "51.275",
      "close": "52.25",
      "volume": "27303710"
    },
    {
      "date": "2022-03-30",
      "open": "52.25",
      "high": "52.51",
      "low": "51.22",
      "close": "51.43",
      "volume": "24623260"
    },
    {
      "date": "2022-03-31",
      "open": "51.20",
      "high": "51.26",
      "low": "49.51",
      "close": "49.56",
      "volume": "43698250"
    },
    {
      "date": "2022-04-01",
      "open": "49.83",
      "high": "49.90",
      "low": "47.325",
      "close": "48.11",
      "volume": "46598560"
    },
    {
      "date": "2022-04-04",
      "open": "48.17",
      "high": "49.23",
      "low": "47.915",
      "close": "49.20",
      "volume": "23811320"
    },
    {
      "date": "2022-04-05",
      "open": "48.83",
      "high": "48.98",
      "low": "48.02",
      "close": "48.13",
      "volume": "25779170"
    },
    {
      "date": "2022-04-06",
      "open": "47.44",
      "high": "48.17",
      "low": "47.24",
      "close": "47.54",
      "volume": "31518750"
    },
    {
      "date": "2022-04-07",
      "open": "47.425",
      "high": "47.91",
      "low": "46.77",
      "close": "47.56",
      "volume": "24116970"
    },
    {
      "date": "2022-04-08",
      "open": "47.28",
      "high": "47.58",
      "low": "46.845",
      "close": "47.02",
      "volume": "22167260"
    },
    {
      "date": "2022-04-11",
      "open": "46.90",
      "high": "47.295",
      "low": "46.53",
      "close": "46.57",
      "volume": "30352480"
    },
    {
      "date": "2022-04-12",
      "open": "47.32",
      "high": "47.91",
      "low": "46.41",
      "close": "46.50",
      "volume": "29861380"
    },
    {
      "date": "2022-04-13",
      "open": "46.75",
      "high": "47.2687",
      "low": "46.55",
      "close": "47.01",
      "volume": "22171270"
    },
    {
      "date": "2022-04-14",
      "open": "46.745",
      "high": "46.75",
      "low": "45.62",
      "close": "45.67",
      "volume": "36181840"
    },
    {
      "date": "2022-04-18",
      "open": "45.53",
      "high": "46.89",
      "low": "45.52",
      "close": "46.64",
      "volume": "25593060"
    },
    {
      "date": "2022-04-19",
      "open": "46.60",
      "high": "48.00",
      "low": "46.34",
      "close": "47.93",
      "volume": "31483100"
    },
    {
      "date": "2022-04-20",
      "open": "48.36",
      "high": "48.75",
      "low": "47.975",
      "close": "48.11",
      "volume": "22787140"
    },
    {
      "date": "2022-04-21",
      "open": "48.62",
      "high": "48.90",
      "low": "47.40",
      "close": "47.50",
      "volume": "27316890"
    },
    {
      "date": "2022-04-22",
      "open": "47.45",
      "high": "47.65",
      "low": "46.50",
      "close": "46.54",
      "volume": "28219860"
    },
    {
      "date": "2022-04-25",
      "open": "46.21",
      "high": "47.14",
      "low": "46.18",
      "close": "47.06",
      "volume": "35999250"
    },
    {
      "date": "2022-04-26",
      "open": "46.69",
      "high": "46.84",
      "low": "45.51",
      "close": "45.52",
      "volume": "35356570"
    },
    {
      "date": "2022-04-27",
      "open": "45.48",
      "high": "46.06",
      "low": "45.01",
      "close": "45.22",
      "volume": "28320900"
    },
    {
      "date": "2022-04-28",
      "open": "45.785",
      "high": "47.27",
      "low": "45.5408",
      "close": "46.84",
      "volume": "41097040"
    },
    {
      "date": "2022-04-29",
      "open": "44.99",
      "high": "45.36",
      "low": "43.50",
      "close": "43.59",
      "volume": "70765890"
    },
    {
      "date": "2022-05-02",
      "open": "43.72",
      "high": "44.99",
      "low": "43.51",
      "close": "44.96",
      "volume": "45446470"
    },
    {
      "date": "2022-05-03",
      "open": "44.79",
      "high": "45.49",
      "low": "44.23",
      "close": "45.06",
      "volume": "40158390"
    },
    {
      "date": "2022-05-04",
      "open": "45.06",
      "high": "46.64",
      "low": "44.41",
      "close": "46.54",
      "volume": "44625620"
    },
    {
      "date": "2022-05-05",
      "open": "45.60",
      "high": "45.91",
      "low": "44.13",
      "close": "44.60",
      "volume": "52996680"
    },
    {
      "date": "2022-05-06",
      "open": "44.49",
      "high": "45.15",
      "low": "43.84",
      "close": "44.30",
      "volume": "40916580"
    },
    {
      "date": "2022-05-09",
      "open": "43.81",
      "high": "44.20",
      "low": "42.87",
      "close": "43.07",
      "volume": "44925770"
    },
    {
      "date": "2022-05-10",
      "open": "44.35",
      "high": "44.735",
      "low": "43.50",
      "close": "44.01",
      "volume": "42770020"
    },
    {
      "date": "2022-05-11",
      "open": "44.02",
      "high": "44.29",
      "low": "42.78",
      "close": "42.83",
      "volume": "40351670"
    },
    {
      "date": "2022-05-12",
      "open": "42.73",
      "high": "42.905",
      "low": "42.01",
      "close": "42.84",
      "volume": "42329640"
    },
    {
      "date": "2022-05-13",
      "open": "43.42",
      "high": "43.84",
      "low": "42.97",
      "close": "43.60",
      "volume": "32034140"
    },
    {
      "date": "2022-05-16",
      "open": "43.42",
      "high": "43.6099",
      "low": "42.785",
      "close": "43.08",
      "volume": "25071910"
    },
    {
      "date": "2022-05-17",
      "open": "43.82",
      "high": "44.42",
      "low": "43.65",
      "close": "44.40",
      "volume": "28596630"
    },
    {
      "date": "2022-05-18",
      "open": "43.98",
      "high": "43.98",
      "low": "42.22",
      "close": "42.35",
      "volume": "35218390"
    },
    {
      "date": "2022-05-19",
      "open": "42.32",
      "high": "42.70",
      "low": "41.72",
      "close": "42.01",
      "volume": "29181010"
    },
    {
      "date": "2022-05-20",
      "open": "42.245",
      "high": "42.29",
      "low": "40.31",
      "close": "41.65",
      "volume": "44802290"
    },
    {
      "date": "2022-05-23",
      "open": "41.69",
      "high": "42.25",
      "low": "41.325",
      "close": "42.00",
      "volume": "27199490"
    },
    {
      "date": "2022-05-24",
      "open": "41.698",
      "high": "41.89",
      "low": "41.10",
      "close": "41.67",
      "volume": "29837490"
    },
    {
      "date": "2022-05-25",
      "open": "41.44",
      "high": "42.515",
      "low": "41.39",
      "close": "42.20",
      "volume": "26283080"
    },
    {
      "date": "2022-05-26",
      "open": "42.17",
      "high": "43.68",
      "low": "42.08",
      "close": "43.48",
      "volume": "28826680"
    },
    {
      "date": "2022-05-27",
      "open": "43.59",
      "high": "44.55",
      "low": "43.55",
      "close": "44.55",
      "volume": "30553320"
    },
    {
      "date": "2022-05-31",
      "open": "44.25",
      "high": "44.75",
      "low": "43.645",
      "close": "44.42",
      "volume": "41111480"
    },
    {
      "date": "2022-06-01",
      "open": "44.77",
      "high": "44.93",
      "low": "43.525",
      "close": "44.11",
      "volume": "29885540"
    },
    {
      "date": "2022-06-02",
      "open": "44.19",
      "high": "44.88",
      "low": "43.94",
      "close": "44.84",
      "volume": "28727640"
    },
    {
      "date": "2022-06-03",
      "open": "44.105",
      "high": "44.2458",
      "low": "43.34",
      "close": "43.39",
      "volume": "33174660"
    },
    {
      "date": "2022-06-06",
      "open": "43.81",
      "high": "44.04",
      "low": "43.08",
      "close": "43.34",
      "volume": "25437060"
    },
    {
      "date": "2022-06-07",
      "open": "43.06",
      "high": "43.59",
      "low": "42.66",
      "close": "43.53",
      "volume": "25168690"
    },
    {
      "date": "2022-06-08",
      "open": "42.25",
      "high": "42.26",
      "low": "41.03",
      "close": "41.23",
      "volume": "59649870"
    },
    {
      "date": "2022-06-09",
      "open": "41.01",
      "high": "41.35",
      "low": "40.01",
      "close": "40.01",
      "volume": "39047180"
    },
    {
      "date": "2022-06-10",
      "open": "39.85",
      "high": "40.08",
      "low": "39.18",
      "close": "39.18",
      "volume": "43084430"
    },
    {
      "date": "2022-06-13",
      "open": "38.55",
      "high": "38.81",
      "low": "37.67",
      "close": "37.77",
      "volume": "50335920"
    },
    {
      "date": "2022-06-14",
      "open": "38.01",
      "high": "38.20",
      "low": "37.54",
      "close": "37.93",
      "volume": "31351680"
    },
    {
      "date": "2022-06-15",
      "open": "38.56",
      "high": "39.17",
      "low": "37.92",
      "close": "38.65",
      "volume": "37652260"
    },
    {
      "date": "2022-06-16",
      "open": "37.695",
      "high": "37.79",
      "low": "36.93",
      "close": "37.34",
      "volume": "45576550"
    },
    {
      "date": "2022-06-17",
      "open": "37.48",
      "high": "38.12",
      "low": "36.60",
      "close": "36.97",
      "volume": "71393190"
    },
    {
      "date": "2022-06-21",
      "open": "37.36",
      "high": "38.025",
      "low": "37.325",
      "close": "37.73",
      "volume": "34004880"
    },
    {
      "date": "2022-06-22",
      "open": "37.33",
      "high": "37.77",
      "low": "37.22",
      "close": "37.38",
      "volume": "32591520"
    },
    {
      "date": "2022-06-23",
      "open": "37.61",
      "high": "37.62",
      "low": "36.91",
      "close": "37.41",
      "volume": "30162970"
    },
    {
      "date": "2022-06-24",
      "open": "37.845",
      "high": "38.64",
      "low": "37.74",
      "close": "38.61",
      "volume": "38159910"
    },
    {
      "date": "2022-06-27",
      "open": "38.87",
      "high": "39.06",
      "low": "38.4701",
      "close": "38.63",
      "volume": "29585330"
    },
    {
      "date": "2022-06-28",
      "open": "38.58",
      "high": "39.02",
      "low": "37.74",
      "close": "37.78",
      "volume": "37842730"
    },
    {
      "date": "2022-06-29",
      "open": "37.54",
      "high": "37.595",
      "low": "37.02",
      "close": "37.29",
      "volume": "25437200"
    },
    {
      "date": "2022-06-30",
      "open": "37.21",
      "high": "38.00",
      "low": "36.725",
      "close": "37.41",
      "volume": "35141050"
    },
    {
      "date": "2022-07-01",
      "open": "37.09",
      "high": "37.20",
      "low": "35.88",
      "close": "36.34",
      "volume": "40596290"
    },
    {
      "date": "2022-07-05",
      "open": "35.93",
      "high": "36.74",
      "low": "35.54",
      "close": "36.69",
      "volume": "33225870"
    },
    {
      "date": "2022-07-06",
      "open": "36.82",
      "high": "37.425",
      "low": "36.46",
      "close": "36.99",
      "volume": "26258320"
    },
    {
      "date": "2022-07-07",
      "open": "37.89",
      "high": "38.33",
      "low": "37.73",
      "close": "38.14",
      "volume": "33165410"
    },
    {
      "date": "2022-07-08",
      "open": "37.66",
      "high": "38.14",
      "low": "37.3901",
      "close": "37.99",
      "volume": "22566350"
    },
    {
      "date": "2022-07-11",
      "open": "37.66",
      "high": "37.675",
      "low": "37.03",
      "close": "37.20",
      "volume": "25946880"
    },
    {
      "date": "2022-07-12",
      "open": "37.65",
      "high": "37.70",
      "low": "36.99",
      "close": "37.21",
      "volume": "30546280"
    },
    {
      "date": "2022-07-13",
      "open": "36.68",
      "high": "37.4299",
      "low": "36.62",
      "close": "37.21",
      "volume": "27059160"
    },
    {
      "date": "2022-07-14",
      "open": "36.99",
      "high": "38.155",
      "low": "36.29",
      "close": "37.71",
      "volume": "36690670"
    },
    {
      "date": "2022-07-15",
      "open": "38.27",
      "high": "38.67",
      "low": "37.73",
      "close": "38.62",
      "volume": "32892290"
    },
    {
      "date": "2022-07-18",
      "open": "39.10",
      "high": "39.34",
      "low": "38.525",
      "close": "38.71",
      "volume": "30814370"
    },
    {
      "date": "2022-07-19",
      "open": "39.32",
      "high": "40.73",
      "low": "39.24",
      "close": "40.22",
      "volume": "53095320"
    },
    {
      "date": "2022-07-20",
      "open": "40.21",
      "high": "40.67",
      "low": "39.56",
      "close": "40.56",
      "volume": "36387870"
    },
    {
      "date": "2022-07-21",
      "open": "40.51",
      "high": "40.645",
      "low": "39.82",
      "close": "40.61",
      "volume": "29661200"
    },
    {
      "date": "2022-07-22",
      "open": "40.37",
      "high": "40.51",
      "low": "38.94",
      "close": "39.20",
      "volume": "41349970"
    },
    {
      "date": "2022-07-25",
      "open": "39.285",
      "high": "39.41",
      "low": "38.55",
      "close": "39.16",
      "volume": "32263400"
    },
    {
      "date": "2022-07-26",
      "open": "39.10",
      "high": "39.565",
      "low": "38.88",
      "close": "38.96",
      "volume": "35925490"
    },
    {
      "date": "2022-07-27",
      "open": "39.27",
      "high": "40.425",
      "low": "39.23",
      "close": "40.18",
      "volume": "42571580"
    },
    {
      "date": "2022-07-28",
      "open": "40.09",
      "high": "40.12",
      "low": "39.04",
      "close": "39.71",
      "volume": "56662300"
    },
    {
      "date": "2022-07-29",
      "open": "35.605",
      "high": "36.62",
      "low": "35.24",
      "close": "36.31",
      "volume": "125292400"
    },
    {
      "date": "2022-08-01",
      "open": "36.05",
      "high": "37.69",
      "low": "36.05",
      "close": "36.96",
      "volume": "52513450"
    },
    {
      "date": "2022-08-02",
      "open": "36.59",
      "high": "36.66",
      "low": "36.00",
      "close": "36.01",
      "volume": "53929370"
    },
    {
      "date": "2022-08-03",
      "open": "36.09",
      "high": "36.59",
      "low": "35.26",
      "close": "36.52",
      "volume": "59513860"
    },
    {
      "date": "2022-08-04",
      "open": "36.012",
      "high": "36.10",
      "low": "35.36",
      "close": "35.66",
      "volume": "54046260"
    },
    {
      "date": "2022-08-05",
      "open": "35.345",
      "high": "35.69",
      "low": "35.18",
      "close": "35.39",
      "volume": "40205090"
    },
    {
      "date": "2022-08-08",
      "open": "35.36",
      "high": "35.96",
      "low": "35.20",
      "close": "35.38",
      "volume": "41601570"
    },
    {
      "date": "2022-08-09",
      "open": "35.22",
      "high": "35.30",
      "low": "34.40",
      "close": "34.52",
      "volume": "48202280"
    },
    {
      "date": "2022-08-10",
      "open": "34.99",
      "high": "35.40",
      "low": "34.59",
      "close": "35.37",
      "volume": "42243300"
    },
    {
      "date": "2022-08-11",
      "open": "35.64",
      "high": "36.29",
      "low": "35.485",
      "close": "35.59",
      "volume": "35569720"
    },
    {
      "date": "2022-08-12",
      "open": "35.80",
      "high": "36.14",
      "low": "35.67",
      "close": "36.11",
      "volume": "37675230"
    },
    {
      "date": "2022-08-15",
      "open": "36.10",
      "high": "36.43",
      "low": "35.71",
      "close": "36.34",
      "volume": "25400550"
    },
    {
      "date": "2022-08-16",
      "open": "36.16",
      "high": "36.575",
      "low": "35.70",
      "close": "36.19",
      "volume": "25000240"
    },
    {
      "date": "2022-08-17",
      "open": "35.81",
      "high": "36.075",
      "low": "35.27",
      "close": "35.78",
      "volume": "29176060"
    },
    {
      "date": "2022-08-18",
      "open": "35.68",
      "high": "36.33",
      "low": "35.57",
      "close": "36.20",
      "volume": "24598230"
    },
    {
      "date": "2022-08-19",
      "open": "35.80",
      "high": "36.025",
      "low": "35.19",
      "close": "35.38",
      "volume": "31425530"
    },
    {
      "date": "2022-08-22",
      "open": "35.00",
      "high": "35.06",
      "low": "33.73",
      "close": "33.84",
      "volume": "51006130"
    },
    {
      "date": "2022-08-23",
      "open": "33.98",
      "high": "34.39",
      "low": "33.91",
      "close": "33.95",
      "volume": "30687100"
    },
    {
      "date": "2022-08-24",
      "open": "33.97",
      "high": "33.99",
      "low": "33.60",
      "close": "33.86",
      "volume": "25105650"
    },
    {
      "date": "2022-08-25",
      "open": "33.87",
      "high": "34.93",
      "low": "33.82",
      "close": "34.89",
      "volume": "29799150"
    },
    {
      "date": "2022-08-26",
      "open": "34.95",
      "high": "35.025",
      "low": "33.35",
      "close": "33.36",
      "volume": "44851480"
    },
    {
      "date": "2022-08-29",
      "open": "33.225",
      "high": "33.41",
      "low": "32.81",
      "close": "32.94",
      "volume": "32976760"
    },
    {
      "date": "2022-08-30",
      "open": "33.04",
      "high": "33.07",
      "low": "32.15",
      "close": "32.26",
      "volume": "40182450"
    },
    {
      "date": "2022-08-31",
      "open": "32.385",
      "high": "32.385",
      "low": "31.77",
      "close": "31.92",
      "volume": "44074490"
    },
    {
      "date": "2022-09-01",
      "open": "31.572",
      "high": "31.825",
      "low": "31.13",
      "close": "31.76",
      "volume": "36440680"
    },
    {
      "date": "2022-09-02",
      "open": "32.21",
      "high": "32.375",
      "low": "31.06",
      "close": "31.22",
      "volume": "34893280"
    },
    {
      "date": "2022-09-06",
      "open": "31.39",
      "high": "31.39",
      "low": "30.33",
      "close": "30.36",
      "volume": "46989600"
    },
    {
      "date": "2022-09-07",
      "open": "30.42",
      "high": "30.785",
      "low": "30.05",
      "close": "30.65",
      "volume": "37329540"
    },
    {
      "date": "2022-09-08",
      "open": "30.37",
      "high": "30.8469",
      "low": "29.91",
      "close": "30.75",
      "volume": "37359470"
    },
    {
      "date": "2022-09-09",
      "open": "31.19",
      "high": "31.50",
      "low": "31.075",
      "close": "31.46",
      "volume": "34081210"
    },
    {
      "date": "2022-09-12",
      "open": "31.735",
      "high": "31.86",
      "low": "31.10",
      "close": "31.56",
      "volume": "38305490"
    },
    {
      "date": "2022-09-13",
      "open": "30.83",
      "high": "30.93",
      "low": "29.25",
      "close": "29.29",
      "volume": "71417850"
    },
    {
      "date": "2022-09-14",
      "open": "29.55",
      "high": "29.765",
      "low": "29.01",
      "close": "29.18",
      "volume": "40767170"
    },
    {
      "date": "2022-09-15",
      "open": "29.15",
      "high": "29.41",
      "low": "28.71",
      "close": "28.84",
      "volume": "39919110"
    },
    {
      "date": "2022-09-16",
      "open": "28.70",
      "high": "29.32",
      "low": "28.42",
      "close": "29.24",
      "volume": "72747990"
    },
    {
      "date": "2022-09-19",
      "open": "29.02",
      "high": "29.50",
      "low": "28.90",
      "close": "29.44",
      "volume": "33151880"
    },
    {
      "date": "2022-09-20",
      "open": "29.065",
      "high": "29.165",
      "low": "28.71",
      "close": "28.96",
      "volume": "31129030"
    },
    {
      "date": "2022-09-21",
      "open": "29.15",
      "high": "29.59",
      "low": "28.46",
      "close": "28.47",
      "volume": "39977310"
    },
    {
      "date": "2022-09-22",
      "open": "28.40",
      "high": "28.50",
      "low": "28.04",
      "close": "28.07",
      "volume": "36092670"
    },
    {
      "date": "2022-09-23",
      "open": "27.90",
      "high": "27.90",
      "low": "27.19",
      "close": "27.52",
      "volume": "43491060"
    },
    {
      "date": "2022-09-26",
      "open": "27.56",
      "high": "27.6995",
      "low": "26.86",
      "close": "26.97",
      "volume": "44786410"
    },
    {
      "date": "2022-09-27",
      "open": "27.40",
      "high": "27.595",
      "low": "26.62",
      "close": "26.89",
      "volume": "44121430"
    },
    {
      "date": "2022-09-28",
      "open": "26.86",
      "high": "27.28",
      "low": "26.60",
      "close": "27.13",
      "volume": "40433350"
    },
    {
      "date": "2022-09-29",
      "open": "26.78",
      "high": "26.78",
      "low": "26.185",
      "close": "26.38",
      "volume": "41831290"
    },
    {
      "date": "2022-09-30",
      "open": "26.30",
      "high": "26.57",
      "low": "25.74",
      "close": "25.77",
      "volume": "43820960"
    },
    {
      "date": "2022-10-03",
      "open": "26.33",
      "high": "27.25",
      "low": "26.065",
      "close": "26.97",
      "volume": "44096180"
    },
    {
      "date": "2022-10-04",
      "open": "27.425",
      "high": "27.795",
      "low": "27.09",
      "close": "27.70",
      "volume": "42427480"
    },
    {
      "date": "2022-10-05",
      "open": "27.365",
      "high": "27.84",
      "low": "26.89",
      "close": "27.64",
      "volume": "30119960"
    },
    {
      "date": "2022-10-06",
      "open": "27.44",
      "high": "27.76",
      "low": "27.00",
      "close": "27.18",
      "volume": "33985130"
    },
    {
      "date": "2022-10-07",
      "open": "26.17",
      "high": "26.275",
      "low": "25.651",
      "close": "25.72",
      "volume": "57215510"
    },
    {
      "date": "2022-10-10",
      "open": "25.94",
      "high": "25.99",
      "low": "25.09",
      "close": "25.20",
      "volume": "43409340"
    },
    {
      "date": "2022-10-11",
      "open": "25.01",
      "high": "25.48",
      "low": "24.69",
      "close": "25.04",
      "volume": "48134930"
    },
    {
      "date": "2022-10-12",
      "open": "25.05",
      "high": "25.52",
      "low": "24.66",
      "close": "25.33",
      "volume": "39634060"
    },
    {
      "date": "2022-10-13",
      "open": "24.725",
      "high": "26.835",
      "low": "24.59",
      "close": "26.42",
      "volume": "62447040"
    },
    {
      "date": "2022-10-14",
      "open": "26.46",
      "high": "26.63",
      "low": "25.76",
      "close": "25.91",
      "volume": "48185370"
    },
    {
      "date": "2022-10-17",
      "open": "26.31",
      "high": "26.75",
      "low": "26.1713",
      "close": "26.42",
      "volume": "39416470"
    },
    {
      "date": "2022-10-18",
      "open": "26.74",
      "high": "26.955",
      "low": "25.54",
      "close": "25.87",
      "volume": "51126850"
    },
    {
      "date": "2022-10-19",
      "open": "25.735",
      "high": "26.25",
      "low": "25.69",
      "close": "26.00",
      "volume": "33882270"
    },
    {
      "date": "2022-10-20",
      "open": "26.15",
      "high": "26.95",
      "low": "25.945",
      "close": "26.08",
      "volume": "33247690"
    },
    {
      "date": "2022-10-21",
      "open": "25.85",
      "high": "27.05",
      "low": "25.79",
      "close": "26.97",
      "volume": "53058710"
    },
    {
      "date": "2022-10-24",
      "open": "26.75",
      "high": "27.48",
      "low": "26.52",
      "close": "27.18",
      "volume": "43831590"
    },
    {
      "date": "2022-10-25",
      "open": "27.18",
      "high": "27.555",
      "low": "27.00",
      "close": "27.41",
      "volume": "32205300"
    },
    {
      "date": "2022-10-26",
      "open": "27.19",
      "high": "27.80",
      "low": "26.99",
      "close": "27.21",
      "volume": "37153930"
    },
    {
      "date": "2022-10-27",
      "open": "27.45",
      "high": "27.59",
      "low": "26.13",
      "close": "26.27",
      "volume": "56305130"
    },
    {
      "date": "2022-10-28",
      "open": "28.175",
      "high": "29.2186",
      "low": "27.86",
      "close": "29.07",
      "volume": "91695700"
    },
    {
      "date": "2022-10-31",
      "open": "29.08",
      "high": "29.18",
      "low": "28.05",
      "close": "28.43",
      "volume": "59507740"
    },
    {
      "date": "2022-11-01",
      "open": "28.80",
      "high": "28.85",
      "low": "27.89",
      "close": "28.30",
      "volume": "44418730"
    },
    {
      "date": "2022-11-02",
      "open": "28.27",
      "high": "28.85",
      "low": "27.41",
      "close": "27.42",
      "volume": "51956100"
    },
    {
      "date": "2022-11-03",
      "open": "27.45",
      "high": "27.88",
      "low": "27.17",
      "close": "27.39",
      "volume": "39678190"
    },
    {
      "date": "2022-11-04",
      "open": "27.57",
      "high": "28.235",
      "low": "27.41",
      "close": "28.20",
      "volume": "43051930"
    },
    {
      "date": "2022-11-07",
      "open": "28.36",
      "high": "28.465",
      "low": "27.89",
      "close": "28.41",
      "volume": "34389780"
    },
    {
      "date": "2022-11-08",
      "open": "28.755",
      "high": "28.95",
      "low": "27.93",
      "close": "28.48",
      "volume": "36257960"
    },
    {
      "date": "2022-11-09",
      "open": "28.22",
      "high": "28.30",
      "low": "27.52",
      "close": "27.52",
      "volume": "30544780"
    },
    {
      "date": "2022-11-10",
      "open": "28.88",
      "high": "29.83",
      "low": "28.645",
      "close": "29.76",
      "volume": "62943920"
    },
    {
      "date": "2022-11-11",
      "open": "28.925",
      "high": "30.63",
      "low": "28.87",
      "close": "30.43",
      "volume": "49826520"
    },
    {
      "date": "2022-11-14",
      "open": "30.34",
      "high": "30.99",
      "low": "30.18",
      "close": "30.35",
      "volume": "39395340"
    },
    {
      "date": "2022-11-15",
      "open": "31.095",
      "high": "31.335",
      "low": "30.165",
      "close": "30.71",
      "volume": "40933220"
    },
    {
      "date": "2022-11-16",
      "open": "30.11",
      "high": "30.23",
      "low": "29.44",
      "close": "29.53",
      "volume": "35582750"
    },
    {
      "date": "2022-11-17",
      "open": "29.065",
      "high": "29.95",
      "low": "29.00",
      "close": "29.89",
      "volume": "31992740"
    },
    {
      "date": "2022-11-18",
      "open": "30.26",
      "high": "30.26",
      "low": "29.61",
      "close": "29.87",
      "volume": "27122210"
    },
    {
      "date": "2022-11-21",
      "open": "29.66",
      "high": "29.715",
      "low": "28.91",
      "close": "28.94",
      "volume": "36086770"
    },
    {
      "date": "2022-11-22",
      "open": "29.135",
      "high": "29.86",
      "low": "29.0558",
      "close": "29.82",
      "volume": "25584060"
    },
    {
      "date": "2022-11-23",
      "open": "29.73",
      "high": "30.08",
      "low": "29.49",
      "close": "29.67",
      "volume": "23143870"
    },
    {
      "date": "2022-11-25",
      "open": "29.68",
      "high": "29.68",
      "low": "29.335",
      "close": "29.34",
      "volume": "11314880"
    },
    {
      "date": "2022-11-28",
      "open": "29.10",
      "high": "29.19",
      "low": "28.54",
      "close": "28.725",
      "volume": "28282120"
    },
    {
      "date": "2022-11-29",
      "open": "28.85",
      "high": "29.18",
      "low": "28.74",
      "close": "28.90",
      "volume": "24361490"
    },
    {
      "date": "2022-11-30",
      "open": "28.77",
      "high": "30.08",
      "low": "28.22",
      "close": "30.07",
      "volume": "72072530"
    },
    {
      "date": "2022-12-01",
      "open": "30.24",
      "high": "30.48",
      "low": "29.52",
      "close": "29.83",
      "volume": "38896310"
    },
    {
      "date": "2022-12-02",
      "open": "29.17",
      "high": "29.43",
      "low": "28.71",
      "close": "29.41",
      "volume": "31545960"
    },
    {
      "date": "2022-12-05",
      "open": "29.42",
      "high": "29.75",
      "low": "28.89",
      "close": "29.17",
      "volume": "34040380"
    },
    {
      "date": "2022-12-06",
      "open": "29.19",
      "high": "29.31",
      "low": "28.3436",
      "close": "28.60",
      "volume": "27701190"
    },
    {
      "date": "2022-12-07",
      "open": "28.28",
      "high": "28.55",
      "low": "28.15",
      "close": "28.33",
      "volume": "28239930"
    },
    {
      "date": "2022-12-08",
      "open": "28.32",
      "high": "28.60",
      "low": "28.065",
      "close": "28.44",
      "volume": "28486090"
    },
    {
      "date": "2022-12-09",
      "open": "28.39",
      "high": "28.78",
      "low": "28.19",
      "close": "28.24",
      "volume": "25641350"
    },
    {
      "date": "2022-12-12",
      "open": "28.13",
      "high": "28.71",
      "low": "27.8588",
      "close": "28.69",
      "volume": "35117870"
    },
    {
      "date": "2022-12-13",
      "open": "29.79",
      "high": "30.09",
      "low": "28.37",
      "close": "28.73",
      "volume": "58546840"
    },
    {
      "date": "2022-12-14",
      "open": "28.51",
      "high": "29.12",
      "low": "28.01",
      "close": "28.26",
      "volume": "37141080"
    },
    {
      "date": "2022-12-15",
      "open": "27.94",
      "high": "28.00",
      "low": "27.12",
      "close": "27.15",
      "volume": "45682650"
    },
    {
      "date": "2022-12-16",
      "open": "27.00",
      "high": "27.135",
      "low": "26.4522",
      "close": "26.92",
      "volume": "81104230"
    },
    {
      "date": "2022-12-19",
      "open": "26.90",
      "high": "26.97",
      "low": "26.50",
      "close": "26.79",
      "volume": "37662460"
    },
    {
      "date": "2022-12-20",
      "open": "26.535",
      "high": "26.87",
      "low": "26.4201",
      "close": "26.44",
      "volume": "31863270"
    },
    {
      "date": "2022-12-21",
      "open": "26.59",
      "high": "26.97",
      "low": "26.58",
      "close": "26.83",
      "volume": "28100910"
    },
    {
      "date": "2022-12-22",
      "open": "26.45",
      "high": "26.452",
      "low": "25.35",
      "close": "25.97",
      "volume": "47478310"
    },
    {
      "date": "2022-12-23",
      "open": "25.92",
      "high": "26.19",
      "low": "25.6835",
      "close": "26.09",
      "volume": "23600920"
    },
    {
      "date": "2022-12-27",
      "open": "25.845",
      "high": "26.10",
      "low": "25.65",
      "close": "25.94",
      "volume": "29548060"
    },
    {
      "date": "2022-12-28",
      "open": "25.84",
      "high": "26.115",
      "low": "25.50",
      "close": "25.54",
      "volume": "26176920"
    },
    {
      "date": "2022-12-29",
      "open": "25.77",
      "high": "26.29",
      "low": "25.75",
      "close": "26.21",
      "volume": "30944830"
    },
    {
      "date": "2022-12-30",
      "open": "25.902",
      "high": "26.46",
      "low": "25.80",
      "close": "26.43",
      "volume": "31030090"
    },
    {
      "date": "2023-01-03",
      "open": "27.045",
      "high": "27.07",
      "low": "26.37",
      "close": "26.73",
      "volume": "31307960"
    },
    {
      "date": "2023-01-04",
      "open": "27.41",
      "high": "27.92",
      "low": "27.16",
      "close": "27.68",
      "volume": "37665200"
    },
    {
      "date": "2023-01-05",
      "open": "27.435",
      "high": "27.779",
      "low": "27.38",
      "close": "27.56",
      "volume": "33552550"
    },
    {
      "date": "2023-01-06",
      "open": "27.93",
      "high": "28.83",
      "low": "27.38",
      "close": "28.73",
      "volume": "31788630"
    },
    {
      "date": "2023-01-09",
      "open": "28.84",
      "high": "29.865",
      "low": "28.84",
      "close": "29.31",
      "volume": "37493160"
    },
    {
      "date": "2023-01-10",
      "open": "29.235",
      "high": "29.51",
      "low": "28.915",
      "close": "29.44",
      "volume": "23008080"
    },
    {
      "date": "2023-01-11",
      "open": "29.68",
      "high": "29.88",
      "low": "29.00",
      "close": "29.85",
      "volume": "30375380"
    },
    {
      "date": "2023-01-12",
      "open": "29.98",
      "high": "30.38",
      "low": "29.47",
      "close": "30.29",
      "volume": "28963880"
    },
    {
      "date": "2023-01-13",
      "open": "29.97",
      "high": "30.17",
      "low": "29.81",
      "close": "30.11",
      "volume": "31361940"
    },
    {
      "date": "2023-01-17",
      "open": "30.18",
      "high": "30.2557",
      "low": "29.52",
      "close": "29.60",
      "volume": "34759080"
    },
    {
      "date": "2023-01-18",
      "open": "29.80",
      "high": "29.82",
      "low": "28.63",
      "close": "28.81",
      "volume": "44199580"
    },
    {
      "date": "2023-01-19",
      "open": "28.61",
      "high": "28.755",
      "low": "28.24",
      "close": "28.42",
      "volume": "36886620"
    },
    {
      "date": "2023-01-20",
      "open": "28.42",
      "high": "29.23",
      "low": "28.25",
      "close": "29.22",
      "volume": "35158500"
    },
    {
      "date": "2023-01-23",
      "open": "29.325",
      "high": "30.49",
      "low": "29.18",
      "close": "30.27",
      "volume": "38795840"
    },
    {
      "date": "2023-01-24",
      "open": "29.94",
      "high": "30.19",
      "low": "29.73",
      "close": "29.92",
      "volume": "24855130"
    },
    {
      "date": "2023-01-25",
      "open": "29.52",
      "high": "29.885",
      "low": "29.17",
      "close": "29.70",
      "volume": "28268020"
    },
    {
      "date": "2023-01-26",
      "open": "30.06",
      "high": "30.11",
      "low": "29.33",
      "close": "30.09",
      "volume": "56088080"
    },
    {
      "date": "2023-01-27",
      "open": "27.07",
      "high": "28.24",
      "low": "26.78",
      "close": "28.16",
      "volume": "148548200"
    },
    {
      "date": "2023-01-30",
      "open": "27.715",
      "high": "28.51",
      "low": "27.67",
      "close": "27.95",
      "volume": "55145770"
    },
    {
      "date": "2023-01-31",
      "open": "27.78",
      "high": "28.29",
      "low": "27.53",
      "close": "28.26",
      "volume": "52621580"
    },
    {
      "date": "2023-02-01",
      "open": "27.89",
      "high": "29.43",
      "low": "27.68",
      "close": "29.07",
      "volume": "63330570"
    },
    {
      "date": "2023-02-02",
      "open": "29.25",
      "high": "30.30",
      "low": "28.795",
      "close": "30.19",
      "volume": "62230660"
    },
    {
      "date": "2023-02-03",
      "open": "29.62",
      "high": "31.17",
      "low": "29.53",
      "close": "30.32",
      "volume": "57603100"
    },
    {
      "date": "2023-02-06",
      "open": "29.55",
      "high": "29.65",
      "low": "28.61",
      "close": "28.69",
      "volume": "48726360"
    },
    {
      "date": "2023-02-07",
      "open": "28.65",
      "high": "29.27",
      "low": "28.43",
      "close": "29.05",
      "volume": "50780780"
    },
    {
      "date": "2023-02-08",
      "open": "28.95",
      "high": "29.12",
      "low": "28.21",
      "close": "28.24",
      "volume": "36479120"
    },
    {
      "date": "2023-02-09",
      "open": "28.68",
      "high": "28.82",
      "low": "27.565",
      "close": "27.73",
      "volume": "43906380"
    },
    {
      "date": "2023-02-10",
      "open": "27.63",
      "high": "27.99",
      "low": "27.335",
      "close": "27.80",
      "volume": "31232540"
    },
    {
      "date": "2023-02-13",
      "open": "27.87",
      "high": "28.55",
      "low": "27.715",
      "close": "28.55",
      "volume": "32347470"
    },
    {
      "date": "2023-02-14",
      "open": "28.38",
      "high": "28.72",
      "low": "27.99",
      "close": "28.64",
      "volume": "27928930"
    },
    {
      "date": "2023-02-15",
      "open": "28.36",
      "high": "28.88",
      "low": "28.16",
      "close": "28.85",
      "volume": "23387680"
    },
    {
      "date": "2023-02-16",
      "open": "28.50",
      "high": "28.825",
      "low": "28.13",
      "close": "28.20",
      "volume": "28972480"
    },
    {
      "date": "2023-02-17",
      "open": "28.00",
      "high": "28.07",
      "low": "27.38",
      "close": "27.61",
      "volume": "32086220"
    },
    {
      "date": "2023-02-21",
      "open": "27.11",
      "high": "27.27",
      "low": "26.04",
      "close": "26.06",
      "volume": "63668360"
    },
    {
      "date": "2023-02-22",
      "open": "25.91",
      "high": "26.90",
      "low": "25.30",
      "close": "25.47",
      "volume": "89195320"
    },
    {
      "date": "2023-02-23",
      "open": "25.78",
      "high": "26.08",
      "low": "25.32",
      "close": "25.61",
      "volume": "56473240"
    },
    {
      "date": "2023-02-24",
      "open": "25.22",
      "high": "25.35",
      "low": "24.92",
      "close": "25.14",
      "volume": "44089880"
    },
    {
      "date": "2023-02-27",
      "open": "25.55",
      "high": "25.58",
      "low": "24.88",
      "close": "24.90",
      "volume": "37656960"
    },
    {
      "date": "2023-02-28",
      "open": "24.94",
      "high": "25.12",
      "low": "24.73",
      "close": "24.93",
      "volume": "50255300"
    },
    {
      "date": "2023-03-01",
      "open": "25.03",
      "high": "25.92",
      "low": "24.97",
      "close": "25.33",
      "volume": "47823400"
    },
    {
      "date": "2023-03-02",
      "open": "25.211",
      "high": "26.30",
      "low": "25.12",
      "close": "26.20",
      "volume": "48381070"
    },
    {
      "date": "2023-03-03",
      "open": "26.20",
      "high": "26.475",
      "low": "26.01",
      "close": "26.40",
      "volume": "36744860"
    },
    {
      "date": "2023-03-06",
      "open": "26.47",
      "high": "26.54",
      "low": "25.93",
      "close": "25.99",
      "volume": "37879840"
    },
    {
      "date": "2023-03-07",
      "open": "25.84",
      "high": "25.99",
      "low": "25.50",
      "close": "25.53",
      "volume": "43164610"
    },
    {
      "date": "2023-03-08",
      "open": "25.56",
      "high": "26.01",
      "low": "25.45",
      "close": "25.98",
      "volume": "36071930"
    },
    {
      "date": "2023-03-09",
      "open": "25.98",
      "high": "26.9773",
      "low": "25.97",
      "close": "26.44",
      "volume": "54886080"
    },
    {
      "date": "2023-03-10",
      "open": "26.55",
      "high": "27.52",
      "low": "26.315",
      "close": "27.22",
      "volume": "65187030"
    },
    {
      "date": "2023-03-13",
      "open": "26.74",
      "high": "27.31",
      "low": "26.61",
      "close": "26.95",
      "volume": "50977000"
    },
    {
      "date": "2023-03-14",
      "open": "27.35",
      "high": "28.10",
      "low": "27.25",
      "close": "28.01",
      "volume": "47689840"
    },
    {
      "date": "2023-03-15",
      "open": "27.73",
      "high": "28.495",
      "low": "27.66",
      "close": "28.41",
      "volume": "49322840"
    },
    {
      "date": "2023-03-16",
      "open": "28.39",
      "high": "30.27",
      "low": "28.39",
      "close": "30.18",
      "volume": "75804230"
    },
    {
      "date": "2023-03-17",
      "open": "29.92",
      "high": "31.00",
      "low": "29.44",
      "close": "29.81",
      "volume": "80628500"
    },
    {
      "date": "2023-03-20",
      "open": "29.80",
      "high": "29.90",
      "low": "28.63",
      "close": "29.16",
      "volume": "38780050"
    },
    {
      "date": "2023-03-21",
      "open": "29.00",
      "high": "29.165",
      "low": "27.975",
      "close": "28.46",
      "volume": "55650830"
    },
    {
      "date": "2023-03-22",
      "open": "28.48",
      "high": "29.12",
      "low": "28.10",
      "close": "28.13",
      "volume": "37415540"
    },
    {
      "date": "2023-03-23",
      "open": "28.38",
      "high": "29.16",
      "low": "28.22",
      "close": "29.03",
      "volume": "43785480"
    },
    {
      "date": "2023-03-24",
      "open": "29.04",
      "high": "29.81",
      "low": "28.925",
      "close": "29.36",
      "volume": "55931610"
    },
    {
      "date": "2023-03-27",
      "open": "29.37",
      "high": "29.73",
      "low": "29.08",
      "close": "29.18",
      "volume": "34758160"
    },
    {
      "date": "2023-03-28",
      "open": "29.075",
      "high": "29.33",
      "low": "28.63",
      "close": "29.29",
      "volume": "37407870"
    },
    {
      "date": "2023-03-29",
      "open": "29.77",
      "high": "31.89",
      "low": "29.755",
      "close": "31.52",
      "volume": "85556190"
    },
    {
      "date": "2023-03-30",
      "open": "31.85",
      "high": "32.58",
      "low": "31.81",
      "close": "32.09",
      "volume": "70077600"
    },
    {
      "date": "2023-03-31",
      "open": "31.80",
      "high": "32.90",
      "low": "31.73",
      "close": "32.67",
      "volume": "59764990"
    },
    {
      "date": "2023-04-03",
      "open": "32.94",
      "high": "33.56",
      "low": "32.54",
      "close": "32.89",
      "volume": "57038340"
    },
    {
      "date": "2023-04-04",
      "open": "32.85",
      "high": "33.84",
      "low": "32.84",
      "close": "33.10",
      "volume": "55714060"
    },
    {
      "date": "2023-04-05",
      "open": "32.795",
      "high": "32.99",
      "low": "32.335",
      "close": "32.83",
      "volume": "39615740"
    },
    {
      "date": "2023-04-06",
      "open": "32.60",
      "high": "33.00",
      "low": "32.46",
      "close": "32.81",
      "volume": "28551920"
    },
    {
      "date": "2023-04-10",
      "open": "32.60",
      "high": "32.76",
      "low": "32.20",
      "close": "32.52",
      "volume": "30534440"
    },
    {
      "date": "2023-04-11",
      "open": "32.66",
      "high": "33.11",
      "low": "32.32",
      "close": "32.35",
      "volume": "27059110"
    },
    {
      "date": "2023-04-12",
      "open": "32.77",
      "high": "32.89",
      "low": "31.96",
      "close": "32.02",
      "volume": "37070790"
    },
    {
      "date": "2023-04-13",
      "open": "31.82",
      "high": "32.43",
      "low": "31.65",
      "close": "32.13",
      "volume": "29722340"
    },
    {
      "date": "2023-04-14",
      "open": "32.00",
      "high": "32.235",
      "low": "31.69",
      "close": "31.89",
      "volume": "24623630"
    },
    {
      "date": "2023-04-17",
      "open": "31.95",
      "high": "32.64",
      "low": "31.77",
      "close": "32.14",
      "volume": "29601150"
    },
    {
      "date": "2023-04-18",
      "open": "32.43",
      "high": "32.46",
      "low": "31.78",
      "close": "31.83",
      "volume": "26041380"
    },
    {
      "date": "2023-04-19",
      "open": "31.10",
      "high": "31.52",
      "low": "31.08",
      "close": "31.15",
      "volume": "25746570"
    },
    {
      "date": "2023-04-20",
      "open": "30.76",
      "high": "31.25",
      "low": "30.71",
      "close": "30.86",
      "volume": "30255070"
    },
    {
      "date": "2023-04-21",
      "open": "30.84",
      "high": "30.84",
      "low": "30.225",
      "close": "30.30",
      "volume": "28655760"
    },
    {
      "date": "2023-04-24",
      "open": "30.13",
      "high": "30.37",
      "low": "29.61",
      "close": "29.66",
      "volume": "38732450"
    },
    {
      "date": "2023-04-25",
      "open": "29.44",
      "high": "29.57",
      "low": "28.87",
      "close": "28.88",
      "volume": "38289870"
    },
    {
      "date": "2023-04-26",
      "open": "29.20",
      "high": "29.81",
      "low": "28.835",
      "close": "29.05",
      "volume": "41218810"
    },
    {
      "date": "2023-04-27",
      "open": "28.75",
      "high": "29.945",
      "low": "28.51",
      "close": "29.86",
      "volume": "60186240"
    },
    {
      "date": "2023-04-28",
      "open": "31.975",
      "high": "32.57",
      "low": "30.81",
      "close": "31.06",
      "volume": "80252440"
    },
    {
      "date": "2023-05-01",
      "open": "31.11",
      "high": "31.24",
      "low": "30.28",
      "close": "30.30",
      "volume": "36918530"
    },
    {
      "date": "2023-05-02",
      "open": "30.30",
      "high": "30.575",
      "low": "29.75",
      "close": "29.77",
      "volume": "33463360"
    },
    {
      "date": "2023-05-03",
      "open": "30.64",
      "high": "31.11",
      "low": "30.245",
      "close": "30.65",
      "volume": "45554490"
    },
    {
      "date": "2023-05-04",
      "open": "30.435",
      "high": "31.72",
      "low": "30.38",
      "close": "31.24",
      "volume": "46104020"
    },
    {
      "date": "2023-05-05",
      "open": "31.38",
      "high": "31.41",
      "low": "30.73",
      "close": "30.99",
      "volume": "35024560"
    },
    {
      "date": "2023-05-08",
      "open": "30.70",
      "high": "30.84",
      "low": "30.39",
      "close": "30.77",
      "volume": "30882800"
    },
    {
      "date": "2023-05-09",
      "open": "30.38",
      "high": "30.58",
      "low": "29.91",
      "close": "30.10",
      "volume": "30706520"
    },
    {
      "date": "2023-05-10",
      "open": "30.29",
      "high": "30.3959",
      "low": "29.49",
      "close": "29.97",
      "volume": "40526520"
    },
    {
      "date": "2023-05-11",
      "open": "29.60",
      "high": "29.68",
      "low": "28.82",
      "close": "28.86",
      "volume": "47144360"
    },
    {
      "date": "2023-05-12",
      "open": "29.025",
      "high": "29.10",
      "low": "28.72",
      "close": "28.95",
      "volume": "24153820"
    },
    {
      "date": "2023-05-15",
      "open": "28.90",
      "high": "29.825",
      "low": "28.88",
      "close": "29.80",
      "volume": "28717480"
    },
    {
      "date": "2023-05-16",
      "open": "29.62",
      "high": "29.90",
      "low": "29.21",
      "close": "29.22",
      "volume": "22812040"
    },
    {
      "date": "2023-05-17",
      "open": "29.52",
      "high": "29.56",
      "low": "28.68",
      "close": "28.87",
      "volume": "41667260"
    },
    {
      "date": "2023-05-18",
      "open": "29.00",
      "high": "29.76",
      "low": "28.87",
      "close": "29.68",
      "volume": "36529190"
    },
    {
      "date": "2023-05-19",
      "open": "29.60",
      "high": "30.24",
      "low": "29.50",
      "close": "29.93",
      "volume": "40683000"
    },
    {
      "date": "2023-05-22",
      "open": "29.85",
      "high": "30.45",
      "low": "29.815",
      "close": "30.28",
      "volume": "28693440"
    },
    {
      "date": "2023-05-23",
      "open": "30.05",
      "high": "30.195",
      "low": "29.49",
      "close": "29.51",
      "volume": "29400850"
    },
    {
      "date": "2023-05-24",
      "open": "29.31",
      "high": "29.49",
      "low": "28.82",
      "close": "29.00",
      "volume": "28045840"
    },
    {
      "date": "2023-05-25",
      "open": "28.29",
      "high": "28.29",
      "low": "26.855",
      "close": "27.40",
      "volume": "78009440"
    },
    {
      "date": "2023-05-26",
      "open": "27.44",
      "high": "29.09",
      "low": "27.10",
      "close": "29.00",
      "volume": "71910620"
    },
    {
      "date": "2023-05-30",
      "open": "29.70",
      "high": "30.0399",
      "low": "28.995",
      "close": "29.99",
      "volume": "54874790"
    },
    {
      "date": "2023-05-31",
      "open": "29.70",
      "high": "32.29",
      "low": "29.67",
      "close": "31.44",
      "volume": "136243800"
    },
    {
      "date": "2023-06-01",
      "open": "31.80",
      "high": "31.94",
      "low": "31.02",
      "close": "31.13",
      "volume": "52667370"
    },
    {
      "date": "2023-06-02",
      "open": "31.398",
      "high": "31.5899",
      "low": "30.825",
      "close": "31.31",
      "volume": "36520960"
    },
    {
      "date": "2023-06-05",
      "open": "31.31",
      "high": "31.40",
      "low": "29.83",
      "close": "29.86",
      "volume": "48244130"
    },
    {
      "date": "2023-06-06",
      "open": "29.77",
      "high": "31.45",
      "low": "29.695",
      "close": "30.96",
      "volume": "42295290"
    },
    {
      "date": "2023-06-07",
      "open": "31.03",
      "high": "31.37",
      "low": "30.93",
      "close": "31.28",
      "volume": "39097990"
    },
    {
      "date": "2023-06-08",
      "open": "31.43",
      "high": "31.85",
      "low": "31.06",
      "close": "31.82",
      "volume": "35198950"
    },
    {
      "date": "2023-06-09",
      "open": "31.93",
      "high": "31.99",
      "low": "30.68",
      "close": "31.34",
      "volume": "40227070"
    },
    {
      "date": "2023-06-12",
      "open": "31.40",
      "high": "33.30",
      "low": "31.36",
      "close": "33.07",
      "volume": "59926110"
    },
    {
      "date": "2023-06-13",
      "open": "33.77",
      "high": "33.95",
      "low": "33.07",
      "close": "33.91",
      "volume": "51990040"
    },
    {
      "date": "2023-06-14",
      "open": "33.87",
      "high": "35.60",
      "low": "33.80",
      "close": "35.58",
      "volume": "74404290"
    },
    {
      "date": "2023-06-15",
      "open": "35.28",
      "high": "36.42",
      "low": "35.215",
      "close": "35.82",
      "volume": "67676300"
    },
    {
      "date": "2023-06-16",
      "open": "36.36",
      "high": "36.795",
      "low": "35.595",
      "close": "36.37",
      "volume": "110240300"
    },
    {
      "date": "2023-06-20",
      "open": "36.77",
      "high": "37.11",
      "low": "34.715",
      "close": "35.00",
      "volume": "65970240"
    },
    {
      "date": "2023-06-21",
      "open": "34.915",
      "high": "35.05",
      "low": "32.83",
      "close": "32.90",
      "volume": "70973520"
    },
    {
      "date": "2023-06-22",
      "open": "32.69",
      "high": "33.24",
      "low": "32.125",
      "close": "32.71",
      "volume": "45740310"
    },
    {
      "date": "2023-06-23",
      "open": "32.21",
      "high": "33.45",
      "low": "32.03",
      "close": "33.00",
      "volume": "46327140"
    },
    {
      "date": "2023-06-26",
      "open": "33.19",
      "high": "33.99",
      "low": "33.095",
      "close": "33.34",
      "volume": "38952370"
    },
    {
      "date": "2023-06-27",
      "open": "33.22",
      "high": "34.23",
      "low": "33.01",
      "close": "34.10",
      "volume": "33038920"
    },
    {
      "date": "2023-06-28",
      "open": "33.61",
      "high": "33.81",
      "low": "33.035",
      "close": "33.57",
      "volume": "33906880"
    },
    {
      "date": "2023-06-29",
      "open": "33.34",
      "high": "33.34",
      "low": "32.49",
      "close": "32.91",
      "volume": "38312970"
    },
    {
      "date": "2023-06-30",
      "open": "33.359",
      "high": "33.56",
      "low": "33.16",
      "close": "33.44",
      "volume": "33811250"
    },
    {
      "date": "2023-07-03",
      "open": "33.54",
      "high": "33.89",
      "low": "33.14",
      "close": "33.62",
      "volume": "15731660"
    },
    {
      "date": "2023-07-05",
      "open": "33.31",
      "high": "33.33",
      "low": "32.50",
      "close": "32.51",
      "volume": "37664720"
    },
    {
      "date": "2023-07-06",
      "open": "31.90",
      "high": "32.04",
      "low": "31.38",
      "close": "31.97",
      "volume": "41711440"
    },
    {
      "date": "2023-07-07",
      "open": "32.00",
      "high": "32.41",
      "low": "31.82",
      "close": "31.85",
      "volume": "28356250"
    },
    {
      "date": "2023-07-10",
      "open": "31.87",
      "high": "32.83",
      "low": "31.77",
      "close": "32.74",
      "volume": "36305660"
    },
    {
      "date": "2023-07-11",
      "open": "32.82",
      "high": "33.36",
      "low": "32.50",
      "close": "33.30",
      "volume": "28148830"
    },
    {
      "date": "2023-07-12",
      "open": "33.69",
      "high": "34.08",
      "low": "33.06",
      "close": "33.98",
      "volume": "37762220"
    },
    {
      "date": "2023-07-13",
      "open": "34.15",
      "high": "34.30",
      "low": "33.62",
      "close": "33.87",
      "volume": "32745750"
    },
    {
      "date": "2023-07-14",
      "open": "33.78",
      "high": "33.87",
      "low": "33.00",
      "close": "33.15",
      "volume": "30438660"
    },
    {
      "date": "2023-07-17",
      "open": "33.16",
      "high": "34.60",
      "low": "33.07",
      "close": "34.37",
      "volume": "34111170"
    },
    {
      "date": "2023-07-18",
      "open": "34.28",
      "high": "34.70",
      "low": "33.83",
      "close": "34.50",
      "volume": "29679510"
    },
    {
      "date": "2023-07-19",
      "open": "34.40",
      "high": "34.835",
      "low": "34.33",
      "close": "34.46",
      "volume": "26486680"
    },
    {
      "date": "2023-07-20",
      "open": "33.704",
      "high": "34.205",
      "low": "33.23",
      "close": "33.37",
      "volume": "37878000"
    },
    {
      "date": "2023-07-21",
      "open": "33.725",
      "high": "34.25",
      "low": "33.42",
      "close": "34.02",
      "volume": "79736960"
    },
    {
      "date": "2023-07-24",
      "open": "33.84",
      "high": "34.46",
      "low": "33.56",
      "close": "33.63",
      "volume": "25283780"
    },
    {
      "date": "2023-07-25",
      "open": "33.70",
      "high": "34.34",
      "low": "33.40",
      "close": "34.10",
      "volume": "31771090"
    },
    {
      "date": "2023-07-26",
      "open": "33.72",
      "high": "34.525",
      "low": "33.70",
      "close": "34.36",
      "volume": "32643240"
    },
    {
      "date": "2023-07-27",
      "open": "34.82",
      "high": "35.03",
      "low": "34.11",
      "close": "34.55",
      "volume": "58890820"
    },
    {
      "date": "2023-07-28",
      "open": "36.75",
      "high": "36.99",
      "low": "35.51",
      "close": "36.83",
      "volume": "90863010"
    },
    {
      "date": "2023-07-31",
      "open": "36.87",
      "high": "37.19",
      "low": "35.675",
      "close": "35.77",
      "volume": "55630700"
    },
    {
      "date": "2023-08-01",
      "open": "35.82",
      "high": "36.02",
      "low": "35.28",
      "close": "35.80",
      "volume": "24743390"
    },
    {
      "date": "2023-08-02",
      "open": "35.15",
      "high": "35.18",
      "low": "34.281",
      "close": "34.39",
      "volume": "39051970"
    },
    {
      "date": "2023-08-03",
      "open": "34.29",
      "high": "35.03",
      "low": "34.13",
      "close": "34.87",
      "volume": "24864380"
    },
    {
      "date": "2023-08-04",
      "open": "34.48",
      "high": "35.56",
      "low": "34.48",
      "close": "35.14",
      "volume": "26674900"
    },
    {
      "date": "2023-08-07",
      "open": "35.41",
      "high": "35.55",
      "low": "34.75",
      "close": "35.23",
      "volume": "22486870"
    },
    {
      "date": "2023-08-08",
      "open": "34.67",
      "high": "35.10",
      "low": "33.86",
      "close": "35.02",
      "volume": "34753600"
    },
    {
      "date": "2023-08-09",
      "open": "35.00",
      "high": "35.0999",
      "low": "34.23",
      "close": "34.28",
      "volume": "28720160"
    },
    {
      "date": "2023-08-10",
      "open": "34.70",
      "high": "35.09",
      "low": "34.48",
      "close": "34.68",
      "volume": "30957300"
    },
    {
      "date": "2023-08-11",
      "open": "34.46",
      "high": "34.945",
      "low": "34.36",
      "close": "34.89",
      "volume": "28783730"
    },
    {
      "date": "2023-08-14",
      "open": "34.67",
      "high": "35.71",
      "low": "34.47",
      "close": "35.68",
      "volume": "36896060"
    },
    {
      "date": "2023-08-15",
      "open": "35.41",
      "high": "35.625",
      "low": "34.75",
      "close": "34.77",
      "volume": "27420310"
    },
    {
      "date": "2023-08-16",
      "open": "34.52",
      "high": "34.63",
      "low": "33.46",
      "close": "33.53",
      "volume": "35757250"
    },
    {
      "date": "2023-08-17",
      "open": "33.56",
      "high": "33.59",
      "low": "32.35",
      "close": "32.58",
      "volume": "39906740"
    },
    {
      "date": "2023-08-18",
      "open": "32.23",
      "high": "32.91",
      "low": "32.18",
      "close": "32.75",
      "volume": "23701060"
    },
    {
      "date": "2023-08-21",
      "open": "32.60",
      "high": "33.17",
      "low": "32.02",
      "close": "33.14",
      "volume": "43718250"
    },
    {
      "date": "2023-08-22",
      "open": "33.22",
      "high": "33.80",
      "low": "32.83",
      "close": "32.89",
      "volume": "23434190"
    },
    {
      "date": "2023-08-23",
      "open": "32.88",
      "high": "34.15",
      "low": "32.80",
      "close": "33.98",
      "volume": "32324310"
    },
    {
      "date": "2023-08-24",
      "open": "33.72",
      "high": "34.09",
      "low": "32.49",
      "close": "32.59",
      "volume": "37930960"
    },
    {
      "date": "2023-08-25",
      "open": "32.53",
      "high": "33.395",
      "low": "32.35",
      "close": "33.25",
      "volume": "27324810"
    },
    {
      "date": "2023-08-28",
      "open": "33.50",
      "high": "33.78",
      "low": "33.21",
      "close": "33.62",
      "volume": "22341780"
    },
    {
      "date": "2023-08-29",
      "open": "33.49",
      "high": "34.48",
      "low": "33.47",
      "close": "34.31",
      "volume": "29943630"
    },
    {
      "date": "2023-08-30",
      "open": "34.06",
      "high": "34.66",
      "low": "33.775",
      "close": "34.53",
      "volume": "26279160"
    },
    {
      "date": "2023-08-31",
      "open": "34.32",
      "high": "35.56",
      "low": "34.30",
      "close": "35.14",
      "volume": "48157580"
    },
    {
      "date": "2023-09-01",
      "open": "35.79",
      "high": "36.75",
      "low": "35.73",
      "close": "36.61",
      "volume": "43808480"
    },
    {
      "date": "2023-09-05",
      "open": "36.58",
      "high": "37.41",
      "low": "36.46",
      "close": "36.71",
      "volume": "43379360"
    },
    {
      "date": "2023-09-06",
      "open": "36.56",
      "high": "37.04",
      "low": "36.03",
      "close": "36.98",
      "volume": "39643390"
    },
    {
      "date": "2023-09-07",
      "open": "36.83",
      "high": "38.34",
      "low": "36.7502",
      "close": "38.18",
      "volume": "67659680"
    },
    {
      "date": "2023-09-08",
      "open": "38.12",
      "high": "38.83",
      "low": "37.7125",
      "close": "38.01",
      "volume": "44265050"
    },
    {
      "date": "2023-09-11",
      "open": "38.24",
      "high": "38.74",
      "low": "37.84",
      "close": "38.59",
      "volume": "36349290"
    },
    {
      "date": "2023-09-12",
      "open": "38.65",
      "high": "40.0681",
      "low": "38.65",
      "close": "38.86",
      "volume": "55326560"
    },
    {
      "date": "2023-09-13",
      "open": "38.80",
      "high": "39.1499",
      "low": "38.25",
      "close": "38.71",
      "volume": "35407780"
    },
    {
      "date": "2023-09-14",
      "open": "38.81",
      "high": "38.90",
      "low": "38.295",
      "close": "38.67",
      "volume": "30616490"
    },
    {
      "date": "2023-09-15",
      "open": "38.42",
      "high": "38.52",
      "low": "37.62",
      "close": "37.88",
      "volume": "68881240"
    },
    {
      "date": "2023-09-18",
      "open": "37.62",
      "high": "38.39",
      "low": "37.51",
      "close": "37.99",
      "volume": "29322150"
    },
    {
      "date": "2023-09-19",
      "open": "38.04",
      "high": "38.10",
      "low": "36.02",
      "close": "36.34",
      "volume": "53288070"
    },
    {
      "date": "2023-09-20",
      "open": "36.22",
      "high": "36.25",
      "low": "34.63",
      "close": "34.69",
      "volume": "57660830"
    },
    {
      "date": "2023-09-21",
      "open": "34.57",
      "high": "35.25",
      "low": "34.46",
      "close": "34.65",
      "volume": "45240630"
    },
    {
      "date": "2023-09-22",
      "open": "34.81",
      "high": "34.885",
      "low": "34.14",
      "close": "34.18",
      "volume": "29241610"
    },
    {
      "date": "2023-09-25",
      "open": "34.00",
      "high": "34.37",
      "low": "33.765",
      "close": "34.29",
      "volume": "21729420"
    },
    {
      "date": "2023-09-26",
      "open": "34.14",
      "high": "34.78",
      "low": "33.64",
      "close": "33.83",
      "volume": "34198290"
    },
    {
      "date": "2023-09-27",
      "open": "33.92",
      "high": "34.825",
      "low": "33.88",
      "close": "34.61",
      "volume": "44369070"
    },
    {
      "date": "2023-09-28",
      "open": "34.65",
      "high": "35.6564",
      "low": "34.38",
      "close": "35.18",
      "volume": "32265280"
    },
    {
      "date": "2023-09-29",
      "open": "35.648",
      "high": "35.91",
      "low": "35.155",
      "close": "35.55",
      "volume": "28763710"
    },
    {
      "date": "2023-10-02",
      "open": "35.61",
      "high": "35.975",
      "low": "34.98",
      "close": "35.46",
      "volume": "26086160"
    },
    {
      "date": "2023-10-03",
      "open": "35.265",
      "high": "36.54",
      "low": "35.265",
      "close": "35.69",
      "volume": "45292630"
    },
    {
      "date": "2023-10-04",
      "open": "36.52",
      "high": "36.52",
      "low": "35.325",
      "close": "35.93",
      "volume": "39842200"
    },
    {
      "date": "2023-10-05",
      "open": "35.97",
      "high": "36.10",
      "low": "35.60",
      "close": "35.89",
      "volume": "25771230"
    },
    {
      "date": "2023-10-06",
      "open": "35.87",
      "high": "36.46",
      "low": "35.18",
      "close": "36.19",
      "volume": "33262160"
    },
    {
      "date": "2023-10-09",
      "open": "35.70",
      "high": "36.17",
      "low": "35.50",
      "close": "36.06",
      "volume": "19376140"
    },
    {
      "date": "2023-10-10",
      "open": "36.14",
      "high": "36.74",
      "low": "35.805",
      "close": "36.43",
      "volume": "24044100"
    },
    {
      "date": "2023-10-11",
      "open": "36.62",
      "high": "37.03",
      "low": "36.38",
      "close": "36.88",
      "volume": "19262600"
    },
    {
      "date": "2023-10-12",
      "open": "36.80",
      "high": "37.22",
      "low": "36.39",
      "close": "36.84",
      "volume": "23639230"
    },
    {
      "date": "2023-10-13",
      "open": "36.74",
      "high": "36.79",
      "low": "35.86",
      "close": "35.97",
      "volume": "28408440"
    },
    {
      "date": "2023-10-16",
      "open": "36.14",
      "high": "36.94",
      "low": "36.08",
      "close": "36.56",
      "volume": "29555780"
    },
    {
      "date": "2023-10-17",
      "open": "35.92",
      "high": "36.35",
      "low": "35.07",
      "close": "36.06",
      "volume": "24993560"
    },
    {
      "date": "2023-10-18",
      "open": "35.524",
      "high": "36.02",
      "low": "35.45",
      "close": "35.64",
      "volume": "22085950"
    },
    {
      "date": "2023-10-19",
      "open": "35.96",
      "high": "36.36",
      "low": "35.52",
      "close": "35.67",
      "volume": "29201850"
    },
    {
      "date": "2023-10-20",
      "open": "35.65",
      "high": "36.28",
      "low": "34.87",
      "close": "34.92",
      "volume": "32303330"
    },
    {
      "date": "2023-10-23",
      "open": "34.60",
      "high": "35.19",
      "low": "33.39",
      "close": "33.85",
      "volume": "53924660"
    },
    {
      "date": "2023-10-24",
      "open": "33.64",
      "high": "34.71",
      "low": "33.64",
      "close": "34.59",
      "volume": "52673860"
    },
    {
      "date": "2023-10-25",
      "open": "34.18",
      "high": "34.45",
      "low": "32.55",
      "close": "32.83",
      "volume": "44658460"
    },
    {
      "date": "2023-10-26",
      "open": "32.89",
      "high": "33.22",
      "low": "32.145",
      "close": "32.52",
      "volume": "59142510"
    },
    {
      "date": "2023-10-27",
      "open": "34.66",
      "high": "36.38",
      "low": "34.60",
      "close": "35.54",
      "volume": "84128210"
    },
    {
      "date": "2023-10-30",
      "open": "35.465",
      "high": "35.96",
      "low": "34.92",
      "close": "35.69",
      "volume": "36656270"
    },
    {
      "date": "2023-10-31",
      "open": "35.66",
      "high": "36.57",
      "low": "35.62",
      "close": "36.50",
      "volume": "41185210"
    },
    {
      "date": "2023-11-01",
      "open": "36.50",
      "high": "37.315",
      "low": "36.28",
      "close": "37.29",
      "volume": "41710710"
    },
    {
      "date": "2023-11-02",
      "open": "37.58",
      "high": "37.82",
      "low": "36.91",
      "close": "37.70",
      "volume": "35439960"
    },
    {
      "date": "2023-11-03",
      "open": "38.00",
      "high": "38.32",
      "low": "37.665",
      "close": "38.14",
      "volume": "30502740"
    },
    {
      "date": "2023-11-06",
      "open": "38.02",
      "high": "38.20",
      "low": "37.855",
      "close": "37.95",
      "volume": "23877200"
    },
    {
      "date": "2023-11-07",
      "open": "38.24",
      "high": "38.90",
      "low": "37.98",
      "close": "38.77",
      "volume": "32052040"
    },
    {
      "date": "2023-11-08",
      "open": "38.85",
      "high": "38.89",
      "low": "37.7492",
      "close": "37.92",
      "volume": "33483360"
    },
    {
      "date": "2023-11-09",
      "open": "38.05",
      "high": "38.515",
      "low": "37.77",
      "close": "37.80",
      "volume": "48955770"
    },
    {
      "date": "2023-11-10",
      "open": "38.24",
      "high": "38.99",
      "low": "38.24",
      "close": "38.86",
      "volume": "38871280"
    },
    {
      "date": "2023-11-13",
      "open": "38.35",
      "high": "38.565",
      "low": "38.14",
      "close": "38.23",
      "volume": "24558260"
    },
    {
      "date": "2023-11-14",
      "open": "38.80",
      "high": "39.49",
      "low": "38.07",
      "close": "39.41",
      "volume": "45457360"
    },
    {
      "date": "2023-11-15",
      "open": "39.585",
      "high": "40.84",
      "low": "39.58",
      "close": "40.61",
      "volume": "47392140"
    },
    {
      "date": "2023-11-16",
      "open": "41.00",
      "high": "43.395",
      "low": "40.82",
      "close": "43.35",
      "volume": "86405690"
    },
    {
      "date": "2023-11-17",
      "open": "42.91",
      "high": "43.81",
      "low": "42.56",
      "close": "43.81",
      "volume": "49749720"
    },
    {
      "date": "2023-11-20",
      "open": "43.78",
      "high": "44.93",
      "low": "43.78",
      "close": "44.74",
      "volume": "44596400"
    },
    {
      "date": "2023-11-21",
      "open": "44.50",
      "high": "44.6612",
      "low": "43.30",
      "close": "43.64",
      "volume": "37252060"
    },
    {
      "date": "2023-11-22",
      "open": "44.03",
      "high": "44.63",
      "low": "43.54",
      "close": "43.67",
      "volume": "31490550"
    },
    {
      "date": "2023-11-24",
      "open": "43.68",
      "high": "44.00",
      "low": "43.61",
      "close": "43.96",
      "volume": "13037110"
    },
    {
      "date": "2023-11-27",
      "open": "43.65",
      "high": "44.545",
      "low": "43.65",
      "close": "44.08",
      "volume": "33339940"
    },
    {
      "date": "2023-11-28",
      "open": "43.69",
      "high": "44.3827",
      "low": "43.66",
      "close": "44.23",
      "volume": "24548870"
    },
    {
      "date": "2023-11-29",
      "open": "44.60",
      "high": "45.34",
      "low": "44.60",
      "close": "44.94",
      "volume": "38982030"
    },
    {
      "date": "2023-11-30",
      "open": "44.65",
      "high": "45.09",
      "low": "44.41",
      "close": "44.70",
      "volume": "46262970"
    },
    {
      "date": "2023-12-01",
      "open": "44.36",
      "high": "44.36",
      "low": "42.86",
      "close": "43.74",
      "volume": "43928370"
    },
    {
      "date": "2023-12-04",
      "open": "43.30",
      "high": "43.31",
      "low": "41.685",
      "close": "42.35",
      "volume": "50417590"
    },
    {
      "date": "2023-12-05",
      "open": "41.91",
      "high": "42.29",
      "low": "41.61",
      "close": "41.92",
      "volume": "31859320"
    },
    {
      "date": "2023-12-06",
      "open": "42.48",
      "high": "42.59",
      "low": "41.17",
      "close": "41.27",
      "volume": "31992260"
    },
    {
      "date": "2023-12-07",
      "open": "41.75",
      "high": "42.435",
      "low": "41.1801",
      "close": "42.15",
      "volume": "29118700"
    },
    {
      "date": "2023-12-08",
      "open": "41.84",
      "high": "42.955",
      "low": "41.81",
      "close": "42.70",
      "volume": "42814960"
    },
    {
      "date": "2023-12-11",
      "open": "43.16",
      "high": "44.73",
      "low": "43.08",
      "close": "44.54",
      "volume": "48288160"
    },
    {
      "date": "2023-12-12",
      "open": "44.36",
      "high": "44.44",
      "low": "43.63",
      "close": "44.04",
      "volume": "31452160"
    },
    {
      "date": "2023-12-13",
      "open": "44.08",
      "high": "44.72",
      "low": "43.33",
      "close": "44.57",
      "volume": "35216050"
    },
    {
      "date": "2023-12-14",
      "open": "45.01",
      "high": "47.07",
      "low": "44.65",
      "close": "45.18",
      "volume": "70620770"
    },
    {
      "date": "2023-12-15",
      "open": "45.94",
      "high": "47.27",
      "low": "45.67",
      "close": "46.16",
      "volume": "84583410"
    },
    {
      "date": "2023-12-18",
      "open": "46.15",
      "high": "46.23",
      "low": "45.40",
      "close": "45.69",
      "volume": "27895650"
    },
    {
      "date": "2023-12-19",
      "open": "45.60",
      "high": "46.68",
      "low": "45.51",
      "close": "46.66",
      "volume": "35358770"
    },
    {
      "date": "2023-12-20",
      "open": "46.64",
      "high": "46.95",
      "low": "45.70",
      "close": "45.76",
      "volume": "38159140"
    },
    {
      "date": "2023-12-21",
      "open": "46.48",
      "high": "47.12",
      "low": "46.02",
      "close": "47.08",
      "volume": "28320460"
    },
    {
      "date": "2023-12-22",
      "open": "47.25",
      "high": "48.1557",
      "low": "47.20",
      "close": "48.00",
      "volume": "30095730"
    },
    {
      "date": "2023-12-26",
      "open": "48.92",
      "high": "50.515",
      "low": "48.71",
      "close": "50.50",
      "volume": "60287410"
    },
    {
      "date": "2023-12-27",
      "open": "50.63",
      "high": "51.28",
      "low": "50.19",
      "close": "50.76",
      "volume": "52148040"
    },
    {
      "date": "2023-12-28",
      "open": "50.81",
      "high": "50.87",
      "low": "50.16",
      "close": "50.39",
      "volume": "27705230"
    },
    {
      "date": "2023-12-29",
      "open": "50.30",
      "high": "50.5699",
      "low": "49.77",
      "close": "50.25",
      "volume": "29288710"
    },
    {
      "date": "2024-01-02",
      "open": "49.20",
      "high": "49.38",
      "low": "47.4527",
      "close": "47.80",
      "volume": "45905730"
    },
    {
      "date": "2024-01-03",
      "open": "47.10",
      "high": "47.81",
      "low": "46.80",
      "close": "47.05",
      "volume": "35858430"
    },
    {
      "date": "2024-01-04",
      "open": "45.715",
      "high": "47.16",
      "low": "45.24",
      "close": "46.87",
      "volume": "47797810"
    },
    {
      "date": "2024-01-05",
      "open": "47.03",
      "high": "47.83",
      "low": "46.635",
      "close": "46.89",
      "volume": "34344030"
    },
    {
      "date": "2024-01-08",
      "open": "47.07",
      "high": "48.76",
      "low": "46.97",
      "close": "48.45",
      "volume": "42135130"
    },
    {
      "date": "2024-01-09",
      "open": "48.01",
      "high": "48.56",
      "low": "47.795",
      "close": "48.05",
      "volume": "30097010"
    },
    {
      "date": "2024-01-10",
      "open": "48.24",
      "high": "48.30",
      "low": "46.94",
      "close": "47.47",
      "volume": "31480190"
    },
    {
      "date": "2024-01-11",
      "open": "47.44",
      "high": "47.84",
      "low": "46.73",
      "close": "47.64",
      "volume": "31707880"
    },
    {
      "date": "2024-01-12",
      "open": "47.60",
      "high": "47.67",
      "low": "46.61",
      "close": "47.12",
      "volume": "27587900"
    },
    {
      "date": "2024-01-16",
      "open": "46.98",
      "high": "47.22",
      "low": "46.38",
      "close": "47.06",
      "volume": "43720670"
    },
    {
      "date": "2024-01-17",
      "open": "46.4151",
      "high": "46.4151",
      "low": "45.65",
      "close": "46.06",
      "volume": "33488020"
    },
    {
      "date": "2024-01-18",
      "open": "47.03",
      "high": "47.57",
      "low": "46.17",
      "close": "46.74",
      "volume": "46681350"
    },
    {
      "date": "2024-01-19",
      "open": "47.00",
      "high": "48.76",
      "low": "46.44",
      "close": "48.15",
      "volume": "55979800"
    },
    {
      "date": "2024-01-22",
      "open": "48.85",
      "high": "49.17",
      "low": "47.64",
      "close": "48.22",
      "volume": "45639520"
    },
    {
      "date": "2024-01-23",
      "open": "48.12",
      "high": "48.94",
      "low": "47.32",
      "close": "48.89",
      "volume": "37224140"
    },
    {
      "date": "2024-01-24",
      "open": "49.17",
      "high": "49.77",
      "low": "48.265",
      "close": "49.09",
      "volume": "49375830"
    },
    {
      "date": "2024-01-25",
      "open": "50.00",
      "high": "50.30",
      "low": "48.97",
      "close": "49.55",
      "volume": "84845090"
    },
    {
      "date": "2024-01-26",
      "open": "44.18",
      "high": "45.41",
      "low": "43.35",
      "close": "43.65",
      "volume": "127665300"
    },
    {
      "date": "2024-01-29",
      "open": "43.71",
      "high": "43.99",
      "low": "42.81",
      "close": "43.84",
      "volume": "51790860"
    },
    {
      "date": "2024-01-30",
      "open": "43.67",
      "high": "43.82",
      "low": "42.89",
      "close": "42.92",
      "volume": "47958760"
    },
    {
      "date": "2024-01-31",
      "open": "42.57",
      "high": "43.785",
      "low": "42.36",
      "close": "43.08",
      "volume": "51584250"
    },
    {
      "date": "2024-02-01",
      "open": "43.15",
      "high": "43.57",
      "low": "42.485",
      "close": "43.36",
      "volume": "38819860"
    },
    {
      "date": "2024-02-02",
      "open": "43.00",
      "high": "43.14",
      "low": "41.60",
      "close": "42.60",
      "volume": "53683500"
    },
    {
      "date": "2024-02-05",
      "open": "42.62",
      "high": "43.15",
      "low": "42.425",
      "close": "42.77",
      "volume": "28890260"
    },
    {
      "date": "2024-02-06",
      "open": "42.70",
      "high": "42.78",
      "low": "42.14",
      "close": "42.74",
      "volume": "34068220"
    },
    {
      "date": "2024-02-07",
      "open": "42.89",
      "high": "43.095",
      "low": "42.55",
      "close": "42.78",
      "volume": "34269250"
    },
    {
      "date": "2024-02-08",
      "open": "42.72",
      "high": "42.97",
      "low": "42.33",
      "close": "42.50",
      "volume": "33206470"
    },
    {
      "date": "2024-02-09",
      "open": "42.55",
      "high": "43.52",
      "low": "42.395",
      "close": "43.31",
      "volume": "51192960"
    },
    {
      "date": "2024-02-12",
      "open": "43.39",
      "high": "45.04",
      "low": "43.32",
      "close": "44.03",
      "volume": "51107350"
    },
    {
      "date": "2024-02-13",
      "open": "43.00",
      "high": "43.63",
      "low": "42.76",
      "close": "43.16",
      "volume": "36622230"
    },
    {
      "date": "2024-02-14",
      "open": "43.82",
      "high": "44.29",
      "low": "43.39",
      "close": "44.19",
      "volume": "36186230"
    },
    {
      "date": "2024-02-15",
      "open": "44.755",
      "high": "45.27",
      "low": "44.02",
      "close": "44.05",
      "volume": "44024510"
    },
    {
      "date": "2024-02-16",
      "open": "44.03",
      "high": "44.2199",
      "low": "43.12",
      "close": "43.51",
      "volume": "29975300"
    },
    {
      "date": "2024-02-20",
      "open": "44.26",
      "high": "45.17",
      "low": "43.42",
      "close": "44.52",
      "volume": "61514140"
    },
    {
      "date": "2024-02-21",
      "open": "44.48",
      "high": "44.69",
      "low": "43.08",
      "close": "43.47",
      "volume": "57714970"
    },
    {
      "date": "2024-02-22",
      "open": "44.68",
      "high": "44.68",
      "low": "42.53",
      "close": "42.98",
      "volume": "62809320"
    },
    {
      "date": "2024-02-23",
      "open": "43.125",
      "high": "43.51",
      "low": "42.66",
      "close": "42.99",
      "volume": "33810710"
    },
    {
      "date": "2024-02-26",
      "open": "43.50",
      "high": "43.68",
      "low": "42.82",
      "close": "42.99",
      "volume": "27035380"
    },
    {
      "date": "2024-02-27",
      "open": "43.25",
      "high": "43.265",
      "low": "42.51",
      "close": "42.73",
      "volume": "25126370"
    },
    {
      "date": "2024-02-28",
      "open": "42.44",
      "high": "42.45",
      "low": "41.91",
      "close": "41.99",
      "volume": "26928470"
    },
    {
      "date": "2024-02-29",
      "open": "42.37",
      "high": "43.15",
      "low": "42.3551",
      "close": "43.05",
      "volume": "48875120"
    },
    {
      "date": "2024-03-01",
      "open": "43.41",
      "high": "44.2698",
      "low": "43.13",
      "close": "43.82",
      "volume": "41426070"
    },
    {
      "date": "2024-03-04",
      "open": "44.27",
      "high": "46.61",
      "low": "43.85",
      "close": "45.61",
      "volume": "59990810"
    },
    {
      "date": "2024-03-05",
      "open": "44.56",
      "high": "44.8675",
      "low": "42.69",
      "close": "43.16",
      "volume": "56655140"
    },
    {
      "date": "2024-03-06",
      "open": "43.93",
      "high": "45.505",
      "low": "43.555",
      "close": "44.51",
      "volume": "52652050"
    },
    {
      "date": "2024-03-07",
      "open": "45.55",
      "high": "46.4199",
      "low": "45.18",
      "close": "46.15",
      "volume": "50378150"
    },
    {
      "date": "2024-03-08",
      "open": "46.44",
      "high": "46.6277",
      "low": "44.00",
      "close": "44.00",
      "volume": "54916600"
    },
    {
      "date": "2024-03-11",
      "open": "43.87",
      "high": "44.93",
      "low": "43.66",
      "close": "44.86",
      "volume": "35050990"
    },
    {
      "date": "2024-03-12",
      "open": "45.06",
      "high": "45.265",
      "low": "44.46",
      "close": "45.24",
      "volume": "31795830"
    },
    {
      "date": "2024-03-13",
      "open": "44.51",
      "high": "44.98",
      "low": "43.20",
      "close": "43.23",
      "volume": "53195930"
    },
    {
      "date": "2024-03-14",
      "open": "43.23",
      "high": "43.35",
      "low": "42.51",
      "close": "42.75",
      "volume": "38100020"
    },
    {
      "date": "2024-03-15",
      "open": "42.45",
      "high": "43.15",
      "low": "42.35",
      "close": "42.64",
      "volume": "66952860"
    },
    {
      "date": "2024-03-18",
      "open": "43.09",
      "high": "43.38",
      "low": "42.595",
      "close": "42.71",
      "volume": "27668280"
    },
    {
      "date": "2024-03-19",
      "open": "42.25",
      "high": "42.29",
      "low": "41.44",
      "close": "42.05",
      "volume": "34672950"
    },
    {
      "date": "2024-03-20",
      "open": "42.99",
      "high": "43.01",
      "low": "41.41",
      "close": "42.20",
      "volume": "74864990"
    },
    {
      "date": "2024-03-21",
      "open": "42.99",
      "high": "43.60",
      "low": "42.32",
      "close": "42.42",
      "volume": "50807590"
    },
    {
      "date": "2024-03-22",
      "open": "42.25",
      "high": "42.80",
      "low": "42.09",
      "close": "42.57",
      "volume": "28503060"
    },
    {
      "date": "2024-03-25",
      "open": "40.89",
      "high": "42.215",
      "low": "40.57",
      "close": "41.83",
      "volume": "47276530"
    },
    {
      "date": "2024-03-26",
      "open": "41.95",
      "high": "42.265",
      "low": "41.655",
      "close": "41.99",
      "volume": "39109650"
    },
    {
      "date": "2024-03-27",
      "open": "42.54",
      "high": "43.83",
      "low": "42.50",
      "close": "43.77",
      "volume": "51017830"
    },
    {
      "date": "2024-03-28",
      "open": "43.76",
      "high": "44.60",
      "low": "43.71",
      "close": "44.17",
      "volume": "54204190"
    },
    {
      "date": "2024-04-01",
      "open": "44.29",
      "high": "45.41",
      "low": "44.18",
      "close": "44.52",
      "volume": "31712590"
    },
    {
      "date": "2024-04-02",
      "open": "43.925",
      "high": "44.08",
      "low": "43.50",
      "close": "43.94",
      "volume": "32748360"
    },
    {
      "date": "2024-04-03",
      "open": "41.40",
      "high": "41.65",
      "low": "40.22",
      "close": "40.33",
      "volume": "83717980"
    },
    {
      "date": "2024-04-04",
      "open": "40.59",
      "high": "40.7798",
      "low": "39.70",
      "close": "39.73",
      "volume": "57307230"
    },
    {
      "date": "2024-04-05",
      "open": "39.35",
      "high": "39.46",
      "low": "38.51",
      "close": "38.71",
      "volume": "67263040"
    },
    {
      "date": "2024-04-08",
      "open": "38.64",
      "high": "38.86",
      "low": "37.91",
      "close": "37.98",
      "volume": "56967790"
    },
    {
      "date": "2024-04-09",
      "open": "38.05",
      "high": "38.58",
      "low": "37.325",
      "close": "38.33",
      "volume": "78782980"
    },
    {
      "date": "2024-04-10",
      "open": "38.02",
      "high": "38.2211",
      "low": "37.02",
      "close": "37.20",
      "volume": "51108380"
    },
    {
      "date": "2024-04-11",
      "open": "37.43",
      "high": "37.67",
      "low": "37.08",
      "close": "37.63",
      "volume": "41909090"
    },
    {
      "date": "2024-04-12",
      "open": "36.69",
      "high": "36.70",
      "low": "35.605",
      "close": "35.69",
      "volume": "80254790"
    },
    {
      "date": "2024-04-15",
      "open": "36.04",
      "high": "36.70",
      "low": "35.89",
      "close": "36.31",
      "volume": "50751560"
    },
    {
      "date": "2024-04-16",
      "open": "36.27",
      "high": "36.51",
      "low": "35.764",
      "close": "36.26",
      "volume": "30607500"
    },
    {
      "date": "2024-04-17",
      "open": "36.10",
      "high": "36.1297",
      "low": "35.37",
      "close": "35.68",
      "volume": "41173350"
    },
    {
      "date": "2024-04-18",
      "open": "35.42",
      "high": "35.66",
      "low": "34.77",
      "close": "35.04",
      "volume": "42334400"
    },
    {
      "date": "2024-04-19",
      "open": "35.13",
      "high": "35.13",
      "low": "34.18",
      "close": "34.20",
      "volume": "59070310"
    },
    {
      "date": "2024-04-22",
      "open": "34.415",
      "high": "34.57",
      "low": "34.075",
      "close": "34.41",
      "volume": "39909930"
    },
    {
      "date": "2024-04-23",
      "open": "34.335",
      "high": "34.60",
      "low": "34.18",
      "close": "34.28",
      "volume": "46834040"
    },
    {
      "date": "2024-04-24",
      "open": "34.86",
      "high": "35.18",
      "low": "34.34",
      "close": "34.50",
      "volume": "53261100"
    },
    {
      "date": "2024-04-25",
      "open": "34.56",
      "high": "35.295",
      "low": "34.50",
      "close": "35.11",
      "volume": "66549400"
    },
    {
      "date": "2024-04-26",
      "open": "31.78",
      "high": "32.24",
      "low": "30.64",
      "close": "31.88",
      "volume": "119742500"
    },
    {
      "date": "2024-04-29",
      "open": "31.86",
      "high": "31.91",
      "low": "31.07",
      "close": "31.36",
      "volume": "58533260"
    },
    {
      "date": "2024-04-30",
      "open": "31.04",
      "high": "31.175",
      "low": "30.42",
      "close": "30.47",
      "volume": "72346360"
    },
    {
      "date": "2024-05-01",
      "open": "30.17",
      "high": "31.035",
      "low": "30.02",
      "close": "30.37",
      "volume": "60654760"
    },
    {
      "date": "2024-05-02",
      "open": "30.59",
      "high": "30.67",
      "low": "30.19",
      "close": "30.51",
      "volume": "50899440"
    },
    {
      "date": "2024-05-03",
      "open": "30.98",
      "high": "31.055",
      "low": "30.70",
      "close": "30.90",
      "volume": "36794830"
    },
    {
      "date": "2024-05-06",
      "open": "31.115",
      "high": "31.20",
      "low": "30.73",
      "close": "30.97",
      "volume": "36185570"
    },
    {
      "date": "2024-05-07",
      "open": "31.09",
      "high": "31.45",
      "low": "30.61",
      "close": "30.68",
      "volume": "44683400"
    },
    {
      "date": "2024-05-08",
      "open": "30.00",
      "high": "30.15",
      "low": "29.73",
      "close": "30.00",
      "volume": "63734600"
    },
    {
      "date": "2024-05-09",
      "open": "29.93",
      "high": "30.385",
      "low": "29.805",
      "close": "30.09",
      "volume": "45003400"
    },
    {
      "date": "2024-05-10",
      "open": "30.33",
      "high": "30.455",
      "low": "29.84",
      "close": "29.85",
      "volume": "42931290"
    },
    {
      "date": "2024-05-13",
      "open": "30.03",
      "high": "31.13",
      "low": "30.00",
      "close": "30.51",
      "volume": "51459140"
    },
    {
      "date": "2024-05-14",
      "open": "30.62",
      "high": "31.11",
      "low": "30.61",
      "close": "31.05",
      "volume": "47759860"
    },
    {
      "date": "2024-05-15",
      "open": "31.38",
      "high": "31.40",
      "low": "30.81",
      "close": "31.27",
      "volume": "36992930"
    },
    {
      "date": "2024-05-16",
      "open": "31.63",
      "high": "32.26",
      "low": "31.52",
      "close": "32.03",
      "volume": "47752830"
    },
    {
      "date": "2024-05-17",
      "open": "32.06",
      "high": "32.11",
      "low": "31.59",
      "close": "31.83",
      "volume": "41449780"
    },
    {
      "date": "2024-05-20",
      "open": "31.85",
      "high": "32.42",
      "low": "31.76",
      "close": "32.10",
      "volume": "31989000"
    },
    {
      "date": "2024-05-21",
      "open": "31.98",
      "high": "32.24",
      "low": "31.62",
      "close": "31.74",
      "volume": "42975360"
    },
    {
      "date": "2024-05-22",
      "open": "31.91",
      "high": "32.066",
      "low": "31.095",
      "close": "31.42",
      "volume": "36706440"
    },
    {
      "date": "2024-05-23",
      "open": "31.445",
      "high": "31.57",
      "low": "29.87",
      "close": "30.08",
      "volume": "62014550"
    },
    {
      "date": "2024-05-24",
      "open": "30.29",
      "high": "31.02",
      "low": "30.1301",
      "close": "30.72",
      "volume": "42434490"
    },
    {
      "date": "2024-05-28",
      "open": "30.94",
      "high": "31.3695",
      "low": "30.655",
      "close": "31.06",
      "volume": "36799150"
    },
    {
      "date": "2024-05-29",
      "open": "30.465",
      "high": "30.67",
      "low": "30.105",
      "close": "30.13",
      "volume": "35848610"
    },
    {
      "date": "2024-05-30",
      "open": "30.21",
      "high": "30.50",
      "low": "30.06",
      "close": "30.19",
      "volume": "33382760"
    },
    {
      "date": "2024-05-31",
      "open": "30.22",
      "high": "30.96",
      "low": "29.94",
      "close": "30.85",
      "volume": "95797530"
    },
    {
      "date": "2024-06-03",
      "open": "31.03",
      "high": "31.065",
      "low": "30.05",
      "close": "30.29",
      "volume": "35544900"
    },
    {
      "date": "2024-06-04",
      "open": "30.75",
      "high": "30.75",
      "low": "29.94",
      "close": "30.03",
      "volume": "51027180"
    },
    {
      "date": "2024-06-05",
      "open": "30.269",
      "high": "30.835",
      "low": "30.01",
      "close": "30.78",
      "volume": "44161660"
    },
    {
      "date": "2024-06-06",
      "open": "30.552",
      "high": "30.59",
      "low": "30.16",
      "close": "30.42",
      "volume": "34248120"
    },
    {
      "date": "2024-06-07",
      "open": "30.25",
      "high": "30.78",
      "low": "30.205",
      "close": "30.74",
      "volume": "34085530"
    },
    {
      "date": "2024-06-10",
      "open": "30.55",
      "high": "30.95",
      "low": "30.285",
      "close": "30.91",
      "volume": "37445810"
    },
    {
      "date": "2024-06-11",
      "open": "30.77",
      "high": "31.03",
      "low": "30.53",
      "close": "30.92",
      "volume": "25326850"
    },
    {
      "date": "2024-06-12",
      "open": "31.455",
      "high": "31.48",
      "low": "30.3899",
      "close": "30.76",
      "volume": "51323940"
    },
    {
      "date": "2024-06-13",
      "open": "30.38",
      "high": "30.58",
      "low": "30.14",
      "close": "30.46",
      "volume": "33787160"
    },
    {
      "date": "2024-06-14",
      "open": "30.285",
      "high": "30.56",
      "low": "30.21",
      "close": "30.45",
      "volume": "28125890"
    },
    {
      "date": "2024-06-17",
      "open": "30.34",
      "high": "31.00",
      "low": "30.18",
      "close": "30.98",
      "volume": "36235320"
    },
    {
      "date": "2024-06-18",
      "open": "30.99",
      "high": "31.47",
      "low": "30.50",
      "close": "30.63",
      "volume": "33294750"
    },
    {
      "date": "2024-06-20",
      "open": "30.555",
      "high": "31.11",
      "low": "30.45",
      "close": "30.62",
      "volume": "43826320"
    },
    {
      "date": "2024-06-21",
      "open": "30.85",
      "high": "31.36",
      "low": "30.6701",
      "close": "31.09",
      "volume": "92549020"
    },
    {
      "date": "2024-06-24",
      "open": "31.14",
      "high": "31.42",
      "low": "30.53",
      "close": "30.57",
      "volume": "40611790"
    },
    {
      "date": "2024-06-25",
      "open": "30.70",
      "high": "30.83",
      "low": "30.2901",
      "close": "30.74",
      "volume": "29498580"
    },
    {
      "date": "2024-06-26",
      "open": "30.64",
      "high": "30.68",
      "low": "30.2731",
      "close": "30.54",
      "volume": "30742980"
    },
    {
      "date": "2024-06-27",
      "open": "30.42",
      "high": "30.6582",
      "low": "30.285",
      "close": "30.59",
      "volume": "30184280"
    },
    {
      "date": "2024-06-28",
      "open": "30.75",
      "high": "31.31",
      "low": "30.72",
      "close": "30.97",
      "volume": "41467680"
    },
    {
      "date": "2024-07-01",
      "open": "30.91",
      "high": "31.02",
      "low": "30.61",
      "close": "30.84",
      "volume": "32401760"
    },
    {
      "date": "2024-07-02",
      "open": "30.855",
      "high": "31.31",
      "low": "30.585",
      "close": "31.07",
      "volume": "35999280"
    },
    {
      "date": "2024-07-03",
      "open": "31.12",
      "high": "31.34",
      "low": "30.91",
      "close": "31.23",
      "volume": "24065670"
    },
    {
      "date": "2024-07-05",
      "open": "31.40",
      "high": "32.34",
      "low": "31.3114",
      "close": "32.02",
      "volume": "45309450"
    },
    {
      "date": "2024-07-08",
      "open": "33.03",
      "high": "34.09",
      "low": "32.82",
      "close": "33.99",
      "volume": "82315940"
    },
    {
      "date": "2024-07-09",
      "open": "35.015",
      "high": "35.22",
      "low": "33.72",
      "close": "34.59",
      "volume": "97788840"
    },
    {
      "date": "2024-07-10",
      "open": "34.44",
      "high": "34.97",
      "low": "34.13",
      "close": "34.87",
      "volume": "52256200"
    },
    {
      "date": "2024-07-11",
      "open": "35.031",
      "high": "35.15",
      "low": "33.31",
      "close": "33.50",
      "volume": "55213670"
    },
    {
      "date": "2024-07-12",
      "open": "33.77",
      "high": "35.475",
      "low": "33.77",
      "close": "34.49",
      "volume": "62792650"
    },
    {
      "date": "2024-07-15",
      "open": "34.70",
      "high": "35.225",
      "low": "34.31",
      "close": "34.46",
      "volume": "39847920"
    },
    {
      "date": "2024-07-16",
      "open": "34.36",
      "high": "34.45",
      "low": "33.835",
      "close": "34.34",
      "volume": "28409910"
    },
    {
      "date": "2024-07-17",
      "open": "36.08",
      "high": "37.16",
      "low": "34.40",
      "close": "34.46",
      "volume": "112304200"
    },
    {
      "date": "2024-07-18",
      "open": "34.96",
      "high": "36.30",
      "low": "34.53",
      "close": "34.87",
      "volume": "84188610"
    },
    {
      "date": "2024-07-19",
      "open": "34.565",
      "high": "34.58",
      "low": "32.85",
      "close": "32.98",
      "volume": "69628650"
    },
    {
      "date": "2024-07-22",
      "open": "33.28",
      "high": "33.41",
      "low": "32.76",
      "close": "33.37",
      "volume": "48503750"
    },
    {
      "date": "2024-07-23",
      "open": "32.96",
      "high": "33.23",
      "low": "32.83",
      "close": "32.95",
      "volume": "29466370"
    },
    {
      "date": "2024-07-24",
      "open": "32.535",
      "high": "32.80",
      "low": "31.66",
      "close": "31.70",
      "volume": "62216670"
    },
    {
      "date": "2024-07-25",
      "open": "31.372",
      "high": "31.985",
      "low": "30.95",
      "close": "31.10",
      "volume": "49774030"
    },
    {
      "date": "2024-07-26",
      "open": "31.43",
      "high": "31.56",
      "low": "31.02",
      "close": "31.35",
      "volume": "38352540"
    },
    {
      "date": "2024-07-29",
      "open": "31.42",
      "high": "31.47",
      "low": "30.79",
      "close": "30.83",
      "volume": "32342200"
    },
    {
      "date": "2024-07-30",
      "open": "30.845",
      "high": "30.91",
      "low": "30.005",
      "close": "30.13",
      "volume": "48256630"
    },
    {
      "date": "2024-07-31",
      "open": "30.54",
      "high": "30.87",
      "low": "30.28",
      "close": "30.74",
      "volume": "56110610"
    },
    {
      "date": "2024-08-01",
      "open": "30.43",
      "high": "30.71",
      "low": "28.89",
      "close": "29.05",
      "volume": "107672500"
    },
    {
      "date": "2024-08-02",
      "open": "21.94",
      "high": "21.98",
      "low": "20.42",
      "close": "21.48",
      "volume": "300895900"
    },
    {
      "date": "2024-08-05",
      "open": "20.20",
      "high": "20.385",
      "low": "19.2934",
      "close": "20.11",
      "volume": "147385700"
    },
    {
      "date": "2024-08-06",
      "open": "20.32",
      "high": "20.63",
      "low": "19.75",
      "close": "19.83",
      "volume": "106670400"
    },
    {
      "date": "2024-08-07",
      "open": "19.92",
      "high": "20.25",
      "low": "18.95",
      "close": "18.99",
      "volume": "97972290"
    },
    {
      "date": "2024-08-08",
      "open": "19.10",
      "high": "20.55",
      "low": "18.84",
      "close": "20.49",
      "volume": "96836820"
    },
    {
      "date": "2024-08-09",
      "open": "20.08",
      "high": "20.15",
      "low": "19.50",
      "close": "19.71",
      "volume": "76394550"
    },
    {
      "date": "2024-08-12",
      "open": "19.87",
      "high": "19.97",
      "low": "19.00",
      "close": "19.36",
      "volume": "54677580"
    },
    {
      "date": "2024-08-13",
      "open": "19.48",
      "high": "20.48",
      "low": "19.47",
      "close": "20.47",
      "volume": "77511350"
    },
    {
      "date": "2024-08-14",
      "open": "20.485",
      "high": "20.50",
      "low": "19.785",
      "close": "19.92",
      "volume": "56758180"
    },
    {
      "date": "2024-08-15",
      "open": "20.32",
      "high": "21.06",
      "low": "20.23",
      "close": "20.69",
      "volume": "84814880"
    },
    {
      "date": "2024-08-16",
      "open": "20.53",
      "high": "20.895",
      "low": "20.4101",
      "close": "20.87",
      "volume": "48582660"
    },
    {
      "date": "2024-08-19",
      "open": "20.885",
      "high": "21.86",
      "low": "20.835",
      "close": "21.52",
      "volume": "65956300"
    },
    {
      "date": "2024-08-20",
      "open": "21.21",
      "high": "21.23",
      "low": "20.82",
      "close": "20.99",
      "volume": "84161270"
    },
    {
      "date": "2024-08-21",
      "open": "21.072",
      "high": "21.44",
      "low": "21.07",
      "close": "21.41",
      "volume": "57028870"
    },
    {
      "date": "2024-08-22",
      "open": "21.39",
      "high": "21.40",
      "low": "20.04",
      "close": "20.10",
      "volume": "81444670"
    },
    {
      "date": "2024-08-23",
      "open": "20.32",
      "high": "20.93",
      "low": "20.26",
      "close": "20.54",
      "volume": "73398430"
    },
    {
      "date": "2024-08-26",
      "open": "20.53",
      "high": "20.56",
      "low": "19.95",
      "close": "20.13",
      "volume": "58534790"
    },
    {
      "date": "2024-08-27",
      "open": "20.13",
      "high": "20.26",
      "low": "19.84",
      "close": "20.07",
      "volume": "43862020"
    },
    {
      "date": "2024-08-28",
      "open": "19.98",
      "high": "20.105",
      "low": "19.51",
      "close": "19.61",
      "volume": "50144890"
    },
    {
      "date": "2024-08-29",
      "open": "19.76",
      "high": "20.60",
      "low": "19.75",
      "close": "20.13",
      "volume": "64529660"
    },
    {
      "date": "2024-08-30",
      "open": "21.25",
      "high": "22.12",
      "low": "21.00",
      "close": "22.04",
      "volume": "177785400"
    },
    {
      "date": "2024-09-03",
      "open": "21.54",
      "high": "21.69",
      "low": "19.99",
      "close": "20.10",
      "volume": "115305500"
    },
    {
      "date": "2024-09-04",
      "open": "19.76",
      "high": "20.045",
      "low": "19.28",
      "close": "19.43",
      "volume": "85871890"
    },
    {
      "date": "2024-09-05",
      "open": "19.28",
      "high": "19.90",
      "low": "19.24",
      "close": "19.40",
      "volume": "65388790"
    },
    {
      "date": "2024-09-06",
      "open": "19.44",
      "high": "19.49",
      "low": "18.64",
      "close": "18.89",
      "volume": "92686460"
    },
    {
      "date": "2024-09-09",
      "open": "19.00",
      "high": "19.54",
      "low": "18.95",
      "close": "19.07",
      "volume": "64244130"
    },
    {
      "date": "2024-09-10",
      "open": "19.03",
      "high": "19.11",
      "low": "18.51",
      "close": "18.98",
      "volume": "55621270"
    },
    {
      "date": "2024-09-11",
      "open": "19.01",
      "high": "19.69",
      "low": "18.52",
      "close": "19.64",
      "volume": "71403140"
    },
    {
      "date": "2024-09-12",
      "open": "19.43",
      "high": "19.54",
      "low": "19.04",
      "close": "19.36",
      "volume": "51602920"
    },
    {
      "date": "2024-09-13",
      "open": "19.49",
      "high": "19.80",
      "low": "19.49",
      "close": "19.66",
      "volume": "44236270"
    },
    {
      "date": "2024-09-16",
      "open": "20.03",
      "high": "21.0699",
      "low": "19.76",
      "close": "20.91",
      "volume": "149337000"
    },
    {
      "date": "2024-09-17",
      "open": "21.71",
      "high": "22.58",
      "low": "21.24",
      "close": "21.47",
      "volume": "196249800"
    },
    {
      "date": "2024-09-18",
      "open": "21.36",
      "high": "21.74",
      "low": "20.715",
      "close": "20.77",
      "volume": "118727900"
    },
    {
      "date": "2024-09-19",
      "open": "21.28",
      "high": "21.69",
      "low": "21.03",
      "close": "21.14",
      "volume": "99829170"
    },
    {
      "date": "2024-09-20",
      "open": "20.89",
      "high": "23.14",
      "low": "20.35",
      "close": "21.84",
      "volume": "260377900"
    },
    {
      "date": "2024-09-23",
      "open": "22.43",
      "high": "22.82",
      "low": "22.03",
      "close": "22.56",
      "volume": "184439100"
    },
    {
      "date": "2024-09-24",
      "open": "22.53",
      "high": "23.105",
      "low": "22.285",
      "close": "22.81",
      "volume": "113082500"
    },
    {
      "date": "2024-09-25",
      "open": "22.80",
      "high": "24.055",
      "low": "22.73",
      "close": "23.54",
      "volume": "117013400"
    },
    {
      "date": "2024-09-26",
      "open": "24.28",
      "high": "24.42",
      "low": "23.25",
      "close": "23.92",
      "volume": "95416940"
    },
    {
      "date": "2024-09-27",
      "open": "24.16",
      "high": "24.66",
      "low": "23.7034",
      "close": "23.91",
      "volume": "85883280"
    },
    {
      "date": "2024-09-30",
      "open": "23.74",
      "high": "23.95",
      "low": "23.09",
      "close": "23.46",
      "volume": "66460230"
    },
    {
      "date": "2024-10-01",
      "open": "23.46",
      "high": "23.72",
      "low": "22.255",
      "close": "22.69",
      "volume": "86344360"
    },
    {
      "date": "2024-10-02",
      "open": "22.67",
      "high": "23.0668",
      "low": "22.35",
      "close": "22.39",
      "volume": "59033900"
    },
    {
      "date": "2024-10-03",
      "open": "22.14",
      "high": "22.73",
      "low": "21.65",
      "close": "22.26",
      "volume": "49565930"
    },
    {
      "date": "2024-10-04",
      "open": "22.70",
      "high": "22.91",
      "low": "22.30",
      "close": "22.59",
      "volume": "49966930"
    },
    {
      "date": "2024-10-07",
      "open": "22.40",
      "high": "22.65",
      "low": "22.0209",
      "close": "22.38",
      "volume": "54928670"
    },
    {
      "date": "2024-10-08",
      "open": "22.25",
      "high": "23.42",
      "low": "22.045",
      "close": "23.32",
      "volume": "58650460"
    },
    {
      "date": "2024-10-09",
      "open": "23.25",
      "high": "23.48",
      "low": "23.06",
      "close": "23.46",
      "volume": "44759020"
    },
    {
      "date": "2024-10-10",
      "open": "23.19",
      "high": "23.53",
      "low": "22.96",
      "close": "23.22",
      "volume": "44874580"
    },
    {
      "date": "2024-10-11",
      "open": "23.05",
      "high": "23.82",
      "low": "22.98",
      "close": "23.56",
      "volume": "43585250"
    },
    {
      "date": "2024-10-14",
      "open": "23.58",
      "high": "23.77",
      "low": "23.2701",
      "close": "23.44",
      "volume": "35403650"
    },
    {
      "date": "2024-10-15",
      "open": "23.41",
      "high": "23.72",
      "low": "22.47",
      "close": "22.66",
      "volume": "68900560"
    },
    {
      "date": "2024-10-16",
      "open": "22.38",
      "high": "22.54",
      "low": "21.74",
      "close": "22.31",
      "volume": "62151770"
    },
    {
      "date": "2024-10-17",
      "open": "22.72",
      "high": "22.82",
      "low": "22.40",
      "close": "22.44",
      "volume": "43807580"
    },
    {
      "date": "2024-10-18",
      "open": "22.61",
      "high": "22.82",
      "low": "22.50",
      "close": "22.77",
      "volume": "39971700"
    },
    {
      "date": "2024-10-21",
      "open": "22.61",
      "high": "22.88",
      "low": "22.25",
      "close": "22.84",
      "volume": "39726990"
    },
    {
      "date": "2024-10-22",
      "open": "22.73",
      "high": "22.82",
      "low": "22.17",
      "close": "22.40",
      "volume": "50160380"
    },
    {
      "date": "2024-10-23",
      "open": "22.30",
      "high": "22.425",
      "low": "21.575",
      "close": "21.98",
      "volume": "45799050"
    },
    {
      "date": "2024-10-24",
      "open": "22.09",
      "high": "22.365",
      "low": "21.97",
      "close": "22.34",
      "volume": "40554420"
    },
    {
      "date": "2024-10-25",
      "open": "22.42",
      "high": "23.3399",
      "low": "22.41",
      "close": "22.68",
      "volume": "67502980"
    },
    {
      "date": "2024-10-28",
      "open": "22.67",
      "high": "23.27",
      "low": "22.56",
      "close": "22.92",
      "volume": "41914970"
    },
    {
      "date": "2024-10-29",
      "open": "22.87",
      "high": "23.14",
      "low": "22.41",
      "close": "22.90",
      "volume": "83422240"
    },
    {
      "date": "2024-10-30",
      "open": "22.415",
      "high": "22.93",
      "low": "22.26",
      "close": "22.30",
      "volume": "50941230"
    },
    {
      "date": "2024-10-31",
      "open": "22.15",
      "high": "22.25",
      "low": "21.47",
      "close": "21.52",
      "volume": "112485500"
    },
    {
      "date": "2024-11-01",
      "open": "23.00",
      "high": "23.58",
      "low": "21.91",
      "close": "23.20",
      "volume": "173471100"
    },
    {
      "date": "2024-11-04",
      "open": "22.96",
      "high": "23.00",
      "low": "22.00",
      "close": "22.52",
      "volume": "84616300"
    },
    {
      "date": "2024-11-05",
      "open": "22.58",
      "high": "23.58",
      "low": "22.40",
      "close": "23.32",
      "volume": "59153330"
    },
    {
      "date": "2024-11-06",
      "open": "24.30",
      "high": "25.12",
      "low": "24.05",
      "close": "25.05",
      "volume": "116760500"
    },
    {
      "date": "2024-11-07",
      "open": "25.43",
      "high": "26.3799",
      "low": "25.19",
      "close": "26.23",
      "volume": "101489300"
    },
    {
      "date": "2024-11-08",
      "open": "26.00",
      "high": "26.43",
      "low": "25.83",
      "close": "26.20",
      "volume": "76427980"
    },
    {
      "date": "2024-11-11",
      "open": "25.96",
      "high": "26.2863",
      "low": "24.83",
      "close": "25.05",
      "volume": "80185320"
    },
    {
      "date": "2024-11-12",
      "open": "24.66",
      "high": "24.96",
      "low": "23.89",
      "close": "24.16",
      "volume": "62539730"
    },
    {
      "date": "2024-11-13",
      "open": "24.06",
      "high": "25.14",
      "low": "24.02",
      "close": "24.92",
      "volume": "58201970"
    },
    {
      "date": "2024-11-14",
      "open": "25.12",
      "high": "25.61",
      "low": "24.9346",
      "close": "25.03",
      "volume": "49252120"
    },
    {
      "date": "2024-11-15",
      "open": "24.81",
      "high": "24.82",
      "low": "24.23",
      "close": "24.35",
      "volume": "55104880"
    },
    {
      "date": "2024-11-18",
      "open": "24.33",
      "high": "25.02",
      "low": "24.16",
      "close": "24.84",
      "volume": "59667330"
    },
    {
      "date": "2024-11-19",
      "open": "24.50",
      "high": "24.54",
      "low": "24.095",
      "close": "24.20",
      "volume": "61190860"
    },
    {
      "date": "2024-11-20",
      "open": "24.07",
      "high": "24.21",
      "low": "23.55",
      "close": "24.01",
      "volume": "50191510"
    },
    {
      "date": "2024-11-21",
      "open": "24.08",
      "high": "24.77",
      "low": "23.83",
      "close": "24.44",
      "volume": "58928410"
    },
    {
      "date": "2024-11-22",
      "open": "24.35",
      "high": "24.68",
      "low": "24.14",
      "close": "24.50",
      "volume": "36784720"
    },
    {
      "date": "2024-11-25",
      "open": "25.04",
      "high": "25.565",
      "low": "24.76",
      "close": "24.87",
      "volume": "91128390"
    },
    {
      "date": "2024-11-26",
      "open": "24.95",
      "high": "24.985",
      "low": "23.81",
      "close": "24.05",
      "volume": "69613560"
    },
    {
      "date": "2024-11-27",
      "open": "23.83",
      "high": "23.93",
      "low": "23.06",
      "close": "23.65",
      "volume": "53992320"
    },
    {
      "date": "2024-11-29",
      "open": "23.72",
      "high": "24.28",
      "low": "23.60",
      "close": "24.05",
      "volume": "36616750"
    },
    {
      "date": "2024-12-02",
      "open": "24.84",
      "high": "25.48",
      "low": "23.44",
      "close": "23.93",
      "volume": "150497900"
    },
    {
      "date": "2024-12-03",
      "open": "23.68",
      "high": "23.75",
      "low": "22.44",
      "close": "22.47",
      "volume": "138160500"
    },
    {
      "date": "2024-12-04",
      "open": "22.53",
      "high": "22.54",
      "low": "21.81",
      "close": "21.96",
      "volume": "104649000"
    },
    {
      "date": "2024-12-05",
      "open": "22.04",
      "high": "22.19",
      "low": "20.66",
      "close": "20.80",
      "volume": "167993500"
    },
    {
      "date": "2024-12-06",
      "open": "20.95",
      "high": "21.05",
      "low": "20.66",
      "close": "20.92",
      "volume": "78539130"
    },
    {
      "date": "2024-12-09",
      "open": "20.92",
      "high": "21.06",
      "low": "20.73",
      "close": "20.81",
      "volume": "68818220"
    },
    {
      "date": "2024-12-10",
      "open": "20.83",
      "high": "20.86",
      "low": "19.96",
      "close": "20.16",
      "volume": "90004830"
    },
    {
      "date": "2024-12-11",
      "open": "20.14",
      "high": "20.25",
      "low": "19.87",
      "close": "20.12",
      "volume": "75209340"
    },
    {
      "date": "2024-12-12",
      "open": "20.02",
      "high": "20.90",
      "low": "19.92",
      "close": "20.78",
      "volume": "77695010"
    },
    {
      "date": "2024-12-13",
      "open": "20.60",
      "high": "20.80",
      "low": "20.25",
      "close": "20.34",
      "volume": "55104080"
    },
    {
      "date": "2024-12-16",
      "open": "20.17",
      "high": "21.10",
      "low": "20.00",
      "close": "20.83",
      "volume": "73832890"
    },
    {
      "date": "2024-12-17",
      "open": "20.64",
      "high": "20.77",
      "low": "20.2925",
      "close": "20.44",
      "volume": "51767150"
    },
    {
      "date": "2024-12-18",
      "open": "20.48",
      "high": "20.58",
      "low": "19.21",
      "close": "19.30",
      "volume": "86041240"
    },
    {
      "date": "2024-12-19",
      "open": "19.53",
      "high": "19.69",
      "low": "19.03",
      "close": "19.06",
      "volume": "69117810"
    },
    {
      "date": "2024-12-20",
      "open": "18.97",
      "high": "19.76",
      "low": "18.90",
      "close": "19.52",
      "volume": "108453700"
    },
    {
      "date": "2024-12-23",
      "open": "19.58",
      "high": "20.23",
      "low": "19.52",
      "close": "20.20",
      "volume": "57988380"
    },
    {
      "date": "2024-12-24",
      "open": "20.22",
      "high": "20.40",
      "low": "19.96",
      "close": "20.40",
      "volume": "29884030"
    },
    {
      "date": "2024-12-26",
      "open": "20.23",
      "high": "20.665",
      "low": "20.08",
      "close": "20.44",
      "volume": "39950380"
    },
    {
      "date": "2024-12-27",
      "open": "20.21",
      "high": "20.605",
      "low": "20.09",
      "close": "20.30",
      "volume": "48260830"
    },
    {
      "date": "2024-12-30",
      "open": "20.01",
      "high": "20.115",
      "low": "19.73",
      "close": "19.82",
      "volume": "59608130"
    },
    {
      "date": "2024-12-31",
      "open": "19.99",
      "high": "20.40",
      "low": "19.88",
      "close": "20.05",
      "volume": "49846660"
    },
    {
      "date": "2025-01-02",
      "open": "20.23",
      "high": "20.43",
      "low": "20.00",
      "close": "20.22",
      "volume": "46438530"
    },
    {
      "date": "2025-01-03",
      "open": "20.39",
      "high": "20.665",
      "low": "20.06",
      "close": "20.56",
      "volume": "48983940"
    },
    {
      "date": "2025-01-06",
      "open": "20.83",
      "high": "20.98",
      "low": "19.78",
      "close": "19.87",
      "volume": "83270990"
    },
    {
      "date": "2025-01-07",
      "open": "20.02",
      "high": "20.34",
      "low": "19.90",
      "close": "20.01",
      "volume": "61726060"
    },
    {
      "date": "2025-01-08",
      "open": "19.825",
      "high": "20.12",
      "low": "19.71",
      "close": "19.88",
      "volume": "47897070"
    },
    {
      "date": "2025-01-10",
      "open": "19.66",
      "high": "19.66",
      "low": "18.91",
      "close": "19.15",
      "volume": "71244580"
    },
    {
      "date": "2025-01-13",
      "open": "18.92",
      "high": "19.249",
      "low": "18.73",
      "close": "19.20",
      "volume": "50668970"
    },
    {
      "date": "2025-01-14",
      "open": "19.36",
      "high": "19.52",
      "low": "18.82",
      "close": "19.20",
      "volume": "47147530"
    },
    {
      "date": "2025-01-15",
      "open": "19.40",
      "high": "19.77",
      "low": "19.171",
      "close": "19.72",
      "volume": "56305990"
    },
    {
      "date": "2025-01-16",
      "open": "19.75",
      "high": "19.95",
      "low": "19.40",
      "close": "19.67",
      "volume": "44898060"
    },
    {
      "date": "2025-01-17",
      "open": "21.26",
      "high": "21.62",
      "low": "20.79",
      "close": "21.49",
      "volume": "166483900"
    },
    {
      "date": "2025-01-21",
      "open": "22.03",
      "high": "22.41",
      "low": "21.75",
      "close": "21.77",
      "volume": "96262180"
    },
    {
      "date": "2025-01-22",
      "open": "21.725",
      "high": "22.285",
      "low": "21.57",
      "close": "21.86",
      "volume": "60972580"
    },
    {
      "date": "2025-01-23",
      "open": "21.69",
      "high": "21.75",
      "low": "21.35",
      "close": "21.57",
      "volume": "55778160"
    },
    {
      "date": "2025-01-24",
      "open": "21.36",
      "high": "21.41",
      "low": "20.75",
      "close": "20.83",
      "volume": "66300610"
    },
    {
      "date": "2025-01-27",
      "open": "20.81",
      "high": "21.06",
      "low": "20.14",
      "close": "20.29",
      "volume": "83582100"
    },
    {
      "date": "2025-01-28",
      "open": "20.34",
      "high": "20.342",
      "low": "19.74",
      "close": "19.80",
      "volume": "73411390"
    },
    {
      "date": "2025-01-29",
      "open": "19.87",
      "high": "20.08",
      "low": "19.66",
      "close": "19.75",
      "volume": "86506820"
    },
    {
      "date": "2025-01-30",
      "open": "19.72",
      "high": "20.10",
      "low": "19.43",
      "close": "20.01",
      "volume": "108167000"
    },
    {
      "date": "2025-01-31",
      "open": "20.10",
      "high": "20.33",
      "low": "19.38",
      "close": "19.43",
      "volume": "117474900"
    },
    {
      "date": "2025-02-03",
      "open": "18.97",
      "high": "19.75",
      "low": "18.78",
      "close": "19.38",
      "volume": "77523140"
    },
    {
      "date": "2025-02-04",
      "open": "19.10",
      "high": "19.53",
      "low": "19.02",
      "close": "19.29",
      "volume": "54098200"
    },
    {
      "date": "2025-02-05",
      "open": "19.19",
      "high": "19.77",
      "low": "18.91",
      "close": "19.65",
      "volume": "66250250"
    },
    {
      "date": "2025-02-06",
      "open": "19.51",
      "high": "19.70",
      "low": "19.22",
      "close": "19.38",
      "volume": "45553770"
    },
    {
      "date": "2025-02-07",
      "open": "19.35",
      "high": "19.36",
      "low": "19.03",
      "close": "19.10",
      "volume": "58277920"
    },
    {
      "date": "2025-02-10",
      "open": "19.25",
      "high": "20.08",
      "low": "19.24",
      "close": "19.77",
      "volume": "73007270"
    },
    {
      "date": "2025-02-11",
      "open": "19.87",
      "high": "21.88",
      "low": "19.8618",
      "close": "20.97",
      "volume": "150960700"
    },
    {
      "date": "2025-02-12",
      "open": "21.98",
      "high": "22.56",
      "low": "20.93",
      "close": "22.48",
      "volume": "162631200"
    },
    {
      "date": "2025-02-13",
      "open": "22.84",
      "high": "24.83",
      "low": "22.79",
      "close": "24.13",
      "volume": "248661300"
    },
    {
      "date": "2025-02-14",
      "open": "24.36",
      "high": "25.19",
      "low": "22.86",
      "close": "23.60",
      "volume": "230254100"
    },
    {
      "date": "2025-02-18",
      "open": "24.60",
      "high": "27.55",
      "low": "24.49",
      "close": "27.39",
      "volume": "284292200"
    },
    {
      "date": "2025-02-19",
      "open": "25.98",
      "high": "26.33",
      "low": "25.46",
      "close": "25.72",
      "volume": "151881700"
    },
    {
      "date": "2025-02-20",
      "open": "25.56",
      "high": "26.12",
      "low": "24.48",
      "close": "26.09",
      "volume": "144939600"
    },
    {
      "date": "2025-02-21",
      "open": "25.96",
      "high": "26.29",
      "low": "24.84",
      "close": "24.87",
      "volume": "111630900"
    },
    {
      "date": "2025-02-24",
      "open": "24.55",
      "high": "24.80",
      "low": "23.62",
      "close": "24.27",
      "volume": "91358070"
    },
    {
      "date": "2025-02-25",
      "open": "24.21",
      "high": "24.28",
      "low": "22.7701",
      "close": "22.99",
      "volume": "88886470"
    },
    {
      "date": "2025-02-26",
      "open": "23.245",
      "high": "23.82",
      "low": "23.21",
      "close": "23.52",
      "volume": "67449300"
    },
    {
      "date": "2025-02-27",
      "open": "23.70",
      "high": "24.40",
      "low": "23.07",
      "close": "23.09",
      "volume": "97871950"
    },
    {
      "date": "2025-02-28",
      "open": "23.02",
      "high": "24.44",
      "low": "22.64",
      "close": "23.73",
      "volume": "104133800"
    },
    {
      "date": "2025-03-03",
      "open": "25.00",
      "high": "25.04",
      "low": "22.52",
      "close": "22.74",
      "volume": "141348700"
    },
    {
      "date": "2025-03-04",
      "open": "22.54",
      "high": "22.63",
      "low": "20.76",
      "close": "21.33",
      "volume": "152182200"
    },
    {
      "date": "2025-03-05",
      "open": "21.33",
      "high": "21.36",
      "low": "20.18",
      "close": "20.81",
      "volume": "127219300"
    },
    {
      "date": "2025-03-06",
      "open": "20.26",
      "high": "21.13",
      "low": "20.00",
      "close": "20.75",
      "volume": "96466380"
    },
    {
      "date": "2025-03-07",
      "open": "20.27",
      "high": "21.20",
      "low": "20.11",
      "close": "20.64",
      "volume": "81099650"
    },
    {
      "date": "2025-03-10",
      "open": "20.24",
      "high": "20.51",
      "low": "19.65",
      "close": "19.93",
      "volume": "82760580"
    },
    {
      "date": "2025-03-11",
      "open": "19.965",
      "high": "20.06",
      "low": "19.29",
      "close": "19.78",
      "volume": "80788990"
    },
    {
      "date": "2025-03-12",
      "open": "20.79",
      "high": "21.17",
      "low": "20.21",
      "close": "20.68",
      "volume": "128671100"
    },
    {
      "date": "2025-03-13",
      "open": "23.50",
      "high": "24.53",
      "low": "23.13",
      "close": "23.70",
      "volume": "243261000"
    },
    {
      "date": "2025-03-14",
      "open": "23.675",
      "high": "24.37",
      "low": "23.52",
      "close": "24.05",
      "volume": "116901600"
    },
    {
      "date": "2025-03-17",
      "open": "24.42",
      "high": "26.145",
      "low": "24.37",
      "close": "25.69",
      "volume": "160723600"
    },
    {
      "date": "2025-03-18",
      "open": "25.55",
      "high": "26.41",
      "low": "25.39",
      "close": "25.92",
      "volume": "132488800"
    },
    {
      "date": "2025-03-19",
      "open": "24.90",
      "high": "25.2299",
      "low": "24.03",
      "close": "24.12",
      "volume": "135491400"
    },
    {
      "date": "2025-03-20",
      "open": "23.77",
      "high": "24.31",
      "low": "23.73",
      "close": "23.96",
      "volume": "68937580"
    },
    {
      "date": "2025-03-21",
      "open": "23.60",
      "high": "24.70",
      "low": "23.49",
      "close": "24.26",
      "volume": "94110710"
    },
    {
      "date": "2025-03-24",
      "open": "24.715",
      "high": "24.99",
      "low": "24.13",
      "close": "24.22",
      "volume": "69169030"
    },
    {
      "date": "2025-03-25",
      "open": "24.175",
      "high": "24.75",
      "low": "24.11",
      "close": "24.20",
      "volume": "51743280"
    },
    {
      "date": "2025-03-26",
      "open": "24.25",
      "high": "24.4194",
      "low": "23.25",
      "close": "23.42",
      "volume": "59678010"
    },
    {
      "date": "2025-03-27",
      "open": "23.285",
      "high": "23.76",
      "low": "22.855",
      "close": "23.62",
      "volume": "57720580"
    },
    {
      "date": "2025-03-28",
      "open": "23.35",
      "high": "23.58",
      "low": "22.56",
      "close": "22.71",
      "volume": "58365260"
    },
    {
      "date": "2025-03-31",
      "open": "22.38",
      "high": "22.745",
      "low": "21.75",
      "close": "22.71",
      "volume": "65832020"
    },
    {
      "date": "2025-04-01",
      "open": "22.56",
      "high": "22.62",
      "low": "21.66",
      "close": "22.05",
      "volume": "64060360"
    },
    {
      "date": "2025-04-02",
      "open": "21.89",
      "high": "22.38",
      "low": "21.70",
      "close": "21.98",
      "volume": "58878850"
    },
    {
      "date": "2025-04-03",
      "open": "21.40",
      "high": "23.90",
      "low": "20.86",
      "close": "22.43",
      "volume": "242972100"
    },
    {
      "date": "2025-04-04",
      "open": "21.70",
      "high": "22.20",
      "low": "19.70",
      "close": "19.85",
      "volume": "175014700"
    },
    {
      "date": "2025-04-07",
      "open": "19.14",
      "high": "20.67",
      "low": "18.56",
      "close": "19.57",
      "volume": "142491200"
    },
    {
      "date": "2025-04-08",
      "open": "20.06",
      "high": "20.39",
      "low": "17.665",
      "close": "18.13",
      "volume": "163982700"
    },
    {
      "date": "2025-04-09",
      "open": "18.07",
      "high": "21.73",
      "low": "17.975",
      "close": "21.53",
      "volume": "224183500"
    },
    {
      "date": "2025-04-10",
      "open": "20.675",
      "high": "20.82",
      "low": "19.16",
      "close": "19.88",
      "volume": "129064900"
    },
    {
      "date": "2025-04-11",
      "open": "19.245",
      "high": "19.795",
      "low": "18.175",
      "close": "19.74",
      "volume": "128425800"
    },
    {
      "date": "2025-04-14",
      "open": "20.59",
      "high": "21.05",
      "low": "19.9801",
      "close": "20.31",
      "volume": "101964400"
    },
    {
      "date": "2025-04-15",
      "open": "20.20",
      "high": "20.47",
      "low": "19.81",
      "close": "19.85",
      "volume": "64056900"
    },
    {
      "date": "2025-04-16",
      "open": "19.34",
      "high": "19.43",
      "low": "18.72",
      "close": "19.23",
      "volume": "89469700"
    },
    {
      "date": "2025-04-17",
      "open": "18.91",
      "high": "19.10",
      "low": "18.56",
      "close": "18.93",
      "volume": "85646670"
    },
    {
      "date": "2025-04-21",
      "open": "18.93",
      "high": "18.985",
      "low": "18.25",
      "close": "18.84",
      "volume": "72409950"
    },
    {
      "date": "2025-04-22",
      "open": "19.055",
      "high": "19.735",
      "low": "19.04",
      "close": "19.51",
      "volume": "83365630"
    },
    {
      "date": "2025-04-23",
      "open": "20.715",
      "high": "21.03",
      "low": "20.31",
      "close": "20.59",
      "volume": "97188100"
    },
    {
      "date": "2025-04-24",
      "open": "21.035",
      "high": "21.55",
      "low": "20.88",
      "close": "21.49",
      "volume": "117086200"
    },
    {
      "date": "2025-04-25",
      "open": "19.73",
      "high": "20.18",
      "low": "19.34",
      "close": "20.05",
      "volume": "147711200"
    },
    {
      "date": "2025-04-28",
      "open": "20.12",
      "high": "21.08",
      "low": "20.05",
      "close": "20.51",
      "volume": "96624420"
    },
    {
      "date": "2025-04-29",
      "open": "20.31",
      "high": "20.845",
      "low": "20.22",
      "close": "20.34",
      "volume": "70031860"
    },
    {
      "date": "2025-04-30",
      "open": "19.71",
      "high": "20.18",
      "low": "19.55",
      "close": "20.10",
      "volume": "68297320"
    },
    {
      "date": "2025-05-01",
      "open": "20.215",
      "high": "20.65",
      "low": "19.94",
      "close": "19.98",
      "volume": "72607510"
    },
    {
      "date": "2025-05-02",
      "open": "20.26",
      "high": "20.78",
      "low": "20.21",
      "close": "20.62",
      "volume": "63298510"
    },
    {
      "date": "2025-05-05",
      "open": "20.39",
      "high": "20.58",
      "low": "20.235",
      "close": "20.27",
      "volume": "44236980"
    },
    {
      "date": "2025-05-06",
      "open": "19.92",
      "high": "20.12",
      "low": "19.77",
      "close": "19.94",
      "volume": "51330770"
    },
    {
      "date": "2025-05-07",
      "open": "19.97",
      "high": "20.37",
      "low": "19.82",
      "close": "20.31",
      "volume": "61134290"
    },
    {
      "date": "2025-05-08",
      "open": "21.01",
      "high": "21.24",
      "low": "20.64",
      "close": "21.00",
      "volume": "71651700"
    },
    {
      "date": "2025-05-09",
      "open": "21.20",
      "high": "21.45",
      "low": "20.83",
      "close": "21.42",
      "volume": "51768570"
    },
    {
      "date": "2025-05-12",
      "open": "22.18",
      "high": "22.67",
      "low": "21.88",
      "close": "22.18",
      "volume": "94578690"
    },
    {
      "date": "2025-05-13",
      "open": "22.355",
      "high": "22.88",
      "low": "22.30",
      "close": "22.56",
      "volume": "76850390"
    },
    {
      "date": "2025-05-14",
      "open": "22.35",
      "high": "22.46",
      "low": "21.46",
      "close": "21.52",
      "volume": "91584830"
    },
    {
      "date": "2025-05-15",
      "open": "21.23",
      "high": "21.63",
      "low": "21.185",
      "close": "21.55",
      "volume": "66705460"
    },
    {
      "date": "2025-05-16",
      "open": "21.53",
      "high": "21.76",
      "low": "21.35",
      "close": "21.66",
      "volume": "55795140"
    },
    {
      "date": "2025-05-19",
      "open": "21.18",
      "high": "21.56",
      "low": "21.05",
      "close": "21.38",
      "volume": "64279080"
    },
    {
      "date": "2025-05-20",
      "open": "21.325",
      "high": "21.41",
      "low": "21.12",
      "close": "21.27",
      "volume": "48497380"
    },
    {
      "date": "2025-05-21",
      "open": "21.19",
      "high": "21.6292",
      "low": "20.59",
      "close": "20.69",
      "volume": "62904700"
    },
    {
      "date": "2025-05-22",
      "open": "20.73",
      "high": "20.90",
      "low": "20.51",
      "close": "20.55",
      "volume": "56077470"
    },
    {
      "date": "2025-05-23",
      "open": "20.16",
      "high": "20.27",
      "low": "19.94",
      "close": "20.05",
      "volume": "68206060"
    },
    {
      "date": "2025-05-27",
      "open": "20.44",
      "high": "20.67",
      "low": "20.18",
      "close": "20.55",
      "volume": "69504560"
    },
    {
      "date": "2025-05-28",
      "open": "20.57",
      "high": "20.64",
      "low": "20.33",
      "close": "20.37",
      "volume": "46096480"
    },
    {
      "date": "2025-05-29",
      "open": "20.54",
      "high": "20.595",
      "low": "20.10",
      "close": "20.25",
      "volume": "66485210"
    },
    {
      "date": "2025-05-30",
      "open": "20.26",
      "high": "20.26",
      "low": "19.31",
      "close": "19.55",
      "volume": "114281900"
    },
    {
      "date": "2025-06-02",
      "open": "19.482",
      "high": "19.82",
      "low": "19.3745",
      "close": "19.74",
      "volume": "67885470"
    },
    {
      "date": "2025-06-03",
      "open": "19.75",
      "high": "20.4099",
      "low": "19.40",
      "close": "20.29",
      "volume": "80401870"
    },
    {
      "date": "2025-06-04",
      "open": "20.34",
      "high": "20.50",
      "low": "20.01",
      "close": "20.25",
      "volume": "71166550"
    },
    {
      "date": "2025-06-05",
      "open": "20.27",
      "high": "20.55",
      "low": "19.85",
      "close": "19.99",
      "volume": "72595610"
    },
    {
      "date": "2025-06-06",
      "open": "20.17",
      "high": "20.44",
      "low": "20.03",
      "close": "20.06",
      "volume": "70072850"
    },
    {
      "date": "2025-06-09",
      "open": "20.22",
      "high": "20.96",
      "low": "20.22",
      "close": "20.48",
      "volume": "92893900"
    },
    {
      "date": "2025-06-10",
      "open": "20.50",
      "high": "22.44",
      "low": "20.28",
      "close": "22.08",
      "volume": "171457000"
    },
    {
      "date": "2025-06-11",
      "open": "21.78",
      "high": "21.83",
      "low": "20.38",
      "close": "20.68",
      "volume": "146784500"
    },
    {
      "date": "2025-06-12",
      "open": "20.50",
      "high": "20.98",
      "low": "20.41",
      "close": "20.77",
      "volume": "78175910"
    },
    {
      "date": "2025-06-13",
      "open": "20.33",
      "high": "20.60",
      "low": "20.10",
      "close": "20.14",
      "volume": "87655890"
    },
    {
      "date": "2025-06-16",
      "open": "20.41",
      "high": "20.93",
      "low": "20.30",
      "close": "20.74",
      "volume": "86745120"
    },
    {
      "date": "2025-06-17",
      "open": "20.63",
      "high": "21.48",
      "low": "20.62",
      "close": "20.80",
      "volume": "87512160"
    },
    {
      "date": "2025-06-18",
      "open": "20.805",
      "high": "21.60",
      "low": "20.66",
      "close": "21.49",
      "volume": "94200570"
    },
    {
      "date": "2025-06-20",
      "open": "21.70",
      "high": "21.885",
      "low": "20.88",
      "close": "21.08",
      "volume": "133472800"
    },
    {
      "date": "2025-06-23",
      "open": "21.065",
      "high": "21.58",
      "low": "20.73",
      "close": "21.19",
      "volume": "81460980"
    },
    {
      "date": "2025-06-24",
      "open": "21.34",
      "high": "22.69",
      "low": "21.325",
      "close": "22.55",
      "volume": "130368700"
    },
    {
      "date": "2025-06-25",
      "open": "22.575",
      "high": "22.77",
      "low": "22.125",
      "close": "22.20",
      "volume": "64975120"
    },
    {
      "date": "2025-06-26",
      "open": "22.40",
      "high": "22.6201",
      "low": "22.21",
      "close": "22.50",
      "volume": "63229340"
    },
    {
      "date": "2025-06-27",
      "open": "22.71",
      "high": "23.38",
      "low": "22.42",
      "close": "22.69",
      "volume": "95542380"
    },
    {
      "date": "2025-06-30",
      "open": "22.97",
      "high": "22.97",
      "low": "22.265",
      "close": "22.40",
      "volume": "77102420"
    },
    {
      "date": "2025-07-01",
      "open": "22.325",
      "high": "23.155",
      "low": "22.2831",
      "close": "22.85",
      "volume": "79094910"
    },
    {
      "date": "2025-07-02",
      "open": "22.525",
      "high": "22.77",
      "low": "21.52",
      "close": "21.88",
      "volume": "138245300"
    },
    {
      "date": "2025-07-03",
      "open": "22.15",
      "high": "22.63",
      "low": "21.99",
      "close": "22.49",
      "volume": "61175950"
    },
    {
      "date": "2025-07-07",
      "open": "22.205",
      "high": "22.39",
      "low": "21.86",
      "close": "22.00",
      "volume": "80725240"
    },
    {
      "date": "2025-07-08",
      "open": "22.18",
      "high": "23.785",
      "low": "22.1323",
      "close": "23.59",
      "volume": "119545500"
    },
    {
      "date": "2025-07-09",
      "open": "23.29",
      "high": "23.53",
      "low": "23.13",
      "close": "23.44",
      "volume": "70247740"
    },
    {
      "date": "2025-07-10",
      "open": "23.63",
      "high": "24.04",
      "low": "23.48",
      "close": "23.82",
      "volume": "54599840"
    },
    {
      "date": "2025-07-11",
      "open": "23.56",
      "high": "23.66",
      "low": "23.16",
      "close": "23.43",
      "volume": "49367910"
    },
    {
      "date": "2025-07-14",
      "open": "23.24",
      "high": "23.40",
      "low": "22.88",
      "close": "23.30",
      "volume": "48420520"
    },
    {
      "date": "2025-07-15",
      "open": "23.57",
      "high": "23.78",
      "low": "22.90",
      "close": "22.92",
      "volume": "66099350"
    },
    {
      "date": "2025-07-16",
      "open": "22.99",
      "high": "23.13",
      "low": "22.25",
      "close": "22.69",
      "volume": "58865890"
    },
    {
      "date": "2025-07-17",
      "open": "22.66",
      "high": "23.045",
      "low": "22.5902",
      "close": "22.80",
      "volume": "49384040"
    },
    {
      "date": "2025-07-18",
      "open": "23.22",
      "high": "23.59",
      "low": "22.90",
      "close": "23.10",
      "volume": "60195600"
    },
    {
      "date": "2025-07-21",
      "open": "23.40",
      "high": "23.83",
      "low": "23.16",
      "close": "23.26",
      "volume": "61657990"
    },
    {
      "date": "2025-07-22",
      "open": "23.34",
      "high": "23.535",
      "low": "23.08",
      "close": "23.24",
      "volume": "53969850"
    },
    {
      "date": "2025-07-23",
      "open": "23.255",
      "high": "23.62",
      "low": "22.92",
      "close": "23.49",
      "volume": "68711720"
    },
    {
      "date": "2025-07-24",
      "open": "23.49",
      "high": "23.575",
      "low": "22.60",
      "close": "22.63",
      "volume": "131963300"
    },
    {
      "date": "2025-07-25",
      "open": "20.675",
      "high": "21.045",
      "low": "20.36",
      "close": "20.70",
      "volume": "245077700"
    },
    {
      "date": "2025-07-28",
      "open": "20.82",
      "high": "21.29",
      "low": "20.65",
      "close": "20.68",
      "volume": "86105580"
    },
    {
      "date": "2025-07-29",
      "open": "20.69",
      "high": "20.845",
      "low": "20.34",
      "close": "20.41",
      "volume": "100831500"
    },
    {
      "date": "2025-07-30",
      "open": "20.43",
      "high": "20.6199",
      "low": "20.08",
      "close": "20.34",
      "volume": "67420330"
    },
    {
      "date": "2025-07-31",
      "open": "20.17",
      "high": "20.2288",
      "low": "19.66",
      "close": "19.80",
      "volume": "90665200"
    },
    {
      "date": "2025-08-01",
      "open": "19.50",
      "high": "19.55",
      "low": "18.965",
      "close": "19.31",
      "volume": "86496140"
    },
    {
      "date": "2025-08-04",
      "open": "19.515",
      "high": "19.59",
      "low": "19.35",
      "close": "19.50",
      "volume": "69249370"
    },
    {
      "date": "2025-08-05",
      "open": "19.70",
      "high": "20.535",
      "low": "19.68",
      "close": "20.19",
      "volume": "97338250"
    },
    {
      "date": "2025-08-06",
      "open": "20.12",
      "high": "20.48",
      "low": "19.87",
      "close": "20.41",
      "volume": "67074220"
    },
    {
      "date": "2025-08-07",
      "open": "20.00",
      "high": "20.44",
      "low": "19.60",
      "close": "19.77",
      "volume": "131382800"
    },
    {
      "date": "2025-08-08",
      "open": "20.00",
      "high": "20.02",
      "low": "19.61",
      "close": "19.95",
      "volume": "75415020"
    },
    {
      "date": "2025-08-11",
      "open": "20.445",
      "high": "21.60",
      "low": "20.44",
      "close": "20.65",
      "volume": "175545600"
    },
    {
      "date": "2025-08-12",
      "open": "21.20",
      "high": "21.86",
      "low": "20.76",
      "close": "21.81",
      "volume": "134488200"
    },
    {
      "date": "2025-08-13",
      "open": "21.62",
      "high": "22.30",
      "low": "21.36",
      "close": "22.22",
      "volume": "86024360"
    },
    {
      "date": "2025-08-14",
      "open": "21.99",
      "high": "24.20",
      "low": "21.90",
      "close": "23.86",
      "volume": "188052500"
    },
    {
      "date": "2025-08-15",
      "open": "25.01",
      "high": "25.645",
      "low": "24.11",
      "close": "24.56",
      "volume": "310161100"
    },
    {
      "date": "2025-08-18",
      "open": "24.00",
      "high": "24.90",
      "low": "23.21",
      "close": "23.66",
      "volume": "212515600"
    },
    {
      "date": "2025-08-19",
      "open": "24.94",
      "high": "26.53",
      "low": "24.94",
      "close": "25.31",
      "volume": "297659200"
    },
    {
      "date": "2025-08-20",
      "open": "24.90",
      "high": "24.933",
      "low": "23.3302",
      "close": "23.54",
      "volume": "161149400"
    },
    {
      "date": "2025-08-21",
      "open": "23.525",
      "high": "23.57",
      "low": "22.775",
      "close": "23.50",
      "volume": "97718290"
    },
    {
      "date": "2025-08-22",
      "open": "23.65",
      "high": "25.23",
      "low": "23.65",
      "close": "24.80",
      "volume": "200266800"
    },
    {
      "date": "2025-08-25",
      "open": "25.50",
      "high": "25.88",
      "low": "24.44",
      "close": "24.55",
      "volume": "156825600"
    },
    {
      "date": "2025-08-26",
      "open": "24.58",
      "high": "24.735",
      "low": "24.10",
      "close": "24.35",
      "volume": "78558230"
    },
    {
      "date": "2025-08-27",
      "open": "24.19",
      "high": "24.99",
      "low": "24.05",
      "close": "24.85",
      "volume": "90934420"
    },
    {
      "date": "2025-08-28",
      "open": "24.96",
      "high": "25.14",
      "low": "24.61",
      "close": "24.93",
      "volume": "60035090"
    },
    {
      "date": "2025-08-29",
      "open": "24.76",
      "high": "24.97",
      "low": "24.28",
      "close": "24.35",
      "volume": "63734420"
    },
    {
      "date": "2025-09-02",
      "open": "23.88",
      "high": "24.24",
      "low": "23.68",
      "close": "24.21",
      "volume": "57661840"
    },
    {
      "date": "2025-09-03",
      "open": "24.09",
      "high": "24.0905",
      "low": "23.72",
      "close": "24.00",
      "volume": "47822870"
    },
    {
      "date": "2025-09-04",
      "open": "23.85",
      "high": "24.64",
      "low": "23.75",
      "close": "24.61",
      "volume": "59056500"
    },
    {
      "date": "2025-09-05",
      "open": "24.60",
      "high": "24.71",
      "low": "24.1701",
      "close": "24.49",
      "volume": "55975270"
    },
    {
      "date": "2025-09-08",
      "open": "24.48",
      "high": "24.735",
      "low": "24.12",
      "close": "24.48",
      "volume": "51122140"
    },
    {
      "date": "2025-09-09",
      "open": "24.53",
      "high": "24.805",
      "low": "24.27",
      "close": "24.44",
      "volume": "42146180"
    },
    {
      "date": "2025-09-10",
      "open": "24.415",
      "high": "24.87",
      "low": "24.28",
      "close": "24.77",
      "volume": "61600710"
    },
    {
      "date": "2025-09-11",
      "open": "24.76",
      "high": "24.93",
      "low": "24.57",
      "close": "24.61",
      "volume": "55536920"
    },
    {
      "date": "2025-09-12",
      "open": "24.61",
      "high": "24.63",
      "low": "24.05",
      "close": "24.08",
      "volume": "52672820"
    },
    {
      "date": "2025-09-15",
      "open": "24.33",
      "high": "25.46",
      "low": "24.2201",
      "close": "24.77",
      "volume": "83951620"
    },
    {
      "date": "2025-09-16",
      "open": "24.82",
      "high": "25.34",
      "low": "24.69",
      "close": "25.27",
      "volume": "60336570"
    },
    {
      "date": "2025-09-17",
      "open": "25.075",
      "high": "25.26",
      "low": "24.45",
      "close": "24.90",
      "volume": "63093680"
    },
    {
      "date": "2025-09-18",
      "open": "31.78",
      "high": "32.3771",
      "low": "30.16",
      "close": "30.57",
      "volume": "523908000"
    },
    {
      "date": "2025-09-19",
      "open": "30.38",
      "high": "30.63",
      "low": "29.33",
      "close": "29.58",
      "volume": "225702900"
    },
    {
      "date": "2025-09-22",
      "open": "29.67",
      "high": "30.10",
      "low": "28.73",
      "close": "28.76",
      "volume": "130314500"
    },
    {
      "date": "2025-09-23",
      "open": "28.99",
      "high": "30.20",
      "low": "28.815",
      "close": "29.34",
      "volume": "126317900"
    },
    {
      "date": "2025-09-24",
      "open": "29.38",
      "high": "31.70",
      "low": "29.23",
      "close": "31.22",
      "volume": "164458500"
    },
    {
      "date": "2025-09-25",
      "open": "31.61",
      "high": "34.25",
      "low": "31.21",
      "close": "33.99",
      "volume": "295709300"
    },
    {
      "date": "2025-09-26",
      "open": "35.015",
      "high": "36.30",
      "low": "34.49",
      "close": "35.50",
      "volume": "268583300"
    },
    {
      "date": "2025-09-29",
      "open": "34.52",
      "high": "35.05",
      "low": "33.73",
      "close": "34.48",
      "volume": "152605900"
    },
    {
      "date": "2025-09-30",
      "open": "33.93",
      "high": "34.235",
      "low": "33.02",
      "close": "33.55",
      "volume": "124818400"
    },
    {
      "date": "2025-10-01",
      "open": "33.53",
      "high": "36.06",
      "low": "33.50",
      "close": "35.94",
      "volume": "162649700"
    },
    {
      "date": "2025-10-02",
      "open": "35.76",
      "high": "37.57",
      "low": "35.44",
      "close": "37.30",
      "volume": "149361700"
    },
    {
      "date": "2025-10-03",
      "open": "37.95",
      "high": "38.08",
      "low": "36.45",
      "close": "36.83",
      "volume": "125359300"
    },
    {
      "date": "2025-10-06",
      "open": "37.19",
      "high": "38.68",
      "low": "36.43",
      "close": "36.59",
      "volume": "112086100"
    },
    {
      "date": "2025-10-07",
      "open": "36.64",
      "high": "38.0468",
      "low": "36.3501",
      "close": "37.17",
      "volume": "111140200"
    },
    {
      "date": "2025-10-08",
      "open": "36.545",
      "high": "37.79",
      "low": "35.9102",
      "close": "37.43",
      "volume": "103202100"
    },
    {
      "date": "2025-10-09",
      "open": "37.53",
      "high": "38.10",
      "low": "36.86",
      "close": "37.80",
      "volume": "89884660"
    },
    {
      "date": "2025-10-10",
      "open": "38.46",
      "high": "39.65",
      "low": "36.30",
      "close": "36.37",
      "volume": "183063300"
    },
    {
      "date": "2025-10-13",
      "open": "36.44",
      "high": "37.51",
      "low": "36.28",
      "close": "37.22",
      "volume": "104020700"
    },
    {
      "date": "2025-10-14",
      "open": "36.00",
      "high": "36.545",
      "low": "34.69",
      "close": "35.63",
      "volume": "117908300"
    },
    {
      "date": "2025-10-15",
      "open": "36.40",
      "high": "37.485",
      "low": "35.64",
      "close": "37.15",
      "volume": "99242710"
    },
    {
      "date": "2025-10-16",
      "open": "37.15",
      "high": "38.02",
      "low": "36.41",
      "close": "36.84",
      "volume": "83357850"
    },
    {
      "date": "2025-10-17",
      "open": "36.36",
      "high": "38.38",
      "low": "36.08",
      "close": "37.01",
      "volume": "119394700"
    },
    {
      "date": "2025-10-20",
      "open": "37.57",
      "high": "38.5198",
      "low": "37.56",
      "close": "38.10",
      "volume": "80230230"
    },
    {
      "date": "2025-10-21",
      "open": "38.14",
      "high": "38.35",
      "low": "37.67",
      "close": "38.12",
      "volume": "73134910"
    },
    {
      "date": "2025-10-22",
      "open": "37.835",
      "high": "37.93",
      "low": "36.0401",
      "close": "36.92",
      "volume": "87099910"
    },
    {
      "date": "2025-10-23",
      "open": "36.60",
      "high": "38.40",
      "low": "36.4301",
      "close": "38.16",
      "volume": "121974200"
    },
    {
      "date": "2025-10-24",
      "open": "40.02",
      "high": "41.12",
      "low": "37.83",
      "close": "38.28",
      "volume": "246380000"
    },
    {
      "date": "2025-10-27",
      "open": "38.39",
      "high": "40.67",
      "low": "38.23",
      "close": "39.54",
      "volume": "160007600"
    },
    {
      "date": "2025-10-28",
      "open": "39.59",
      "high": "42.48",
      "low": "39.54",
      "close": "41.53",
      "volume": "181256400"
    },
    {
      "date": "2025-10-29",
      "open": "41.60",
      "high": "42.04",
      "low": "40.92",
      "close": "41.34",
      "volume": "106962900"
    },
    {
      "date": "2025-10-30",
      "open": "40.97",
      "high": "41.43",
      "low": "40.11",
      "close": "40.16",
      "volume": "84855470"
    },
    {
      "date": "2025-10-31",
      "open": "40.68",
      "high": "40.8263",
      "low": "39.79",
      "close": "39.99",
      "volume": "80471370"
    },
    {
      "date": "2025-11-03",
      "open": "40.25",
      "high": "40.45",
      "low": "39.05",
      "close": "39.50",
      "volume": "61267510"
    },
    {
      "date": "2025-11-04",
      "open": "38.14",
      "high": "38.25",
      "low": "36.63",
      "close": "37.03",
      "volume": "102250300"
    },
    {
      "date": "2025-11-05",
      "open": "37.415",
      "high": "38.6898",
      "low": "37.11",
      "close": "38.38",
      "volume": "74631600"
    },
    {
      "date": "2025-11-06",
      "open": "38.335",
      "high": "39.8446",
      "low": "36.80",
      "close": "37.24",
      "volume": "77629910"
    },
    {
      "date": "2025-11-07",
      "open": "37.26",
      "high": "38.27",
      "low": "36.97",
      "close": "38.13",
      "volume": "95521440"
    },
    {
      "date": "2025-11-10",
      "open": "38.93",
      "high": "39.525",
      "low": "37.9659",
      "close": "38.45",
      "volume": "77820270"
    },
    {
      "date": "2025-11-11",
      "open": "38.145",
      "high": "38.22",
      "low": "37.49",
      "close": "37.88",
      "volume": "53741900"
    },
    {
      "date": "2025-11-12",
      "open": "38.06",
      "high": "38.20",
      "low": "37.3525",
      "close": "37.89",
      "volume": "53875960"
    },
    {
      "date": "2025-11-13",
      "open": "37.27",
      "high": "37.31",
      "low": "35.45",
      "close": "35.91",
      "volume": "95593170"
    },
    {
      "date": "2025-11-14",
      "open": "35.025",
      "high": "36.10",
      "low": "34.62",
      "close": "35.52",
      "volume": "71716180"
    },
    {
      "date": "2025-11-17",
      "open": "35.445",
      "high": "35.73",
      "low": "34.23",
      "close": "34.71",
      "volume": "72580120"
    },
    {
      "date": "2025-11-18",
      "open": "34.25",
      "high": "34.76",
      "low": "33.57",
      "close": "34.33",
      "volume": "61504800"
    },
    {
      "date": "2025-11-19",
      "open": "34.33",
      "high": "35.7499",
      "low": "34.25",
      "close": "35.11",
      "volume": "67115470"
    },
    {
      "date": "2025-11-20",
      "open": "36.00",
      "high": "36.68",
      "low": "33.48",
      "close": "33.62",
      "volume": "96389100"
    },
    {
      "date": "2025-11-21",
      "open": "33.51",
      "high": "34.98",
      "low": "32.89",
      "close": "34.50",
      "volume": "105641700"
    },
    {
      "date": "2025-11-24",
      "open": "34.97",
      "high": "36.155",
      "low": "34.685",
      "close": "35.79",
      "volume": "103804200"
    },
    {
      "date": "2025-11-25",
      "open": "35.55",
      "high": "36.13",
      "low": "34.68",
      "close": "35.83",
      "volume": "62203280"
    },
    {
      "date": "2025-11-26",
      "open": "36.20",
      "high": "37.24",
      "low": "36.13",
      "close": "36.81",
      "volume": "54563440"
    },
    {
      "date": "2025-11-28",
      "open": "37.40",
      "high": "40.59",
      "low": "37.34",
      "close": "40.56",
      "volume": "95799490"
    },
    {
      "date": "2025-12-01",
      "open": "39.86",
      "high": "40.375",
      "low": "39.60",
      "close": "40.01",
      "volume": "74534900"
    },
    {
      "date": "2025-12-02",
      "open": "40.47",
      "high": "43.68",
      "low": "40.05",
      "close": "43.47",
      "volume": "167205800"
    },
    {
      "date": "2025-12-03",
      "open": "43.385",
      "high": "44.02",
      "low": "42.51",
      "close": "43.76",
      "volume": "91957190"
    },
    {
      "date": "2025-12-04",
      "open": "43.26",
      "high": "43.2801",
      "low": "40.14",
      "close": "40.50",
      "volume": "107850200"
    },
    {
      "date": "2025-12-05",
      "open": "41.155",
      "high": "42.83",
      "low": "41.15",
      "close": "41.41",
      "volume": "103042000"
    },
    {
      "date": "2025-12-08",
      "open": "41.935",
      "high": "42.115",
      "low": "39.70",
      "close": "40.30",
      "volume": "93953620"
    },
    {
      "date": "2025-12-09",
      "open": "40.73",
      "high": "41.2622",
      "low": "40.03",
      "close": "40.50",
      "volume": "61877160"
    },
    {
      "date": "2025-12-10",
      "open": "40.11",
      "high": "40.99",
      "low": "38.89",
      "close": "40.78",
      "volume": "75974890"
    },
    {
      "date": "2025-12-11",
      "open": "40.07",
      "high": "40.19",
      "low": "39.075",
      "close": "39.51",
      "volume": "59096760"
    },
    {
      "date": "2025-12-12",
      "open": "39.245",
      "high": "40.03",
      "low": "37.62",
      "close": "37.81",
      "volume": "87784470"
    },
    {
      "date": "2025-12-15",
      "open": "38.325",
      "high": "38.48",
      "low": "37.32",
      "close": "37.51",
      "volume": "60898470"
    },
    {
      "date": "2025-12-16",
      "open": "37.58",
      "high": "37.96",
      "low": "36.92",
      "close": "37.31",
      "volume": "50490260"
    },
    {
      "date": "2025-12-17",
      "open": "37.585",
      "high": "37.84",
      "low": "35.965",
      "close": "36.05",
      "volume": "54791950"
    },
    {
      "date": "2025-12-18",
      "open": "37.38",
      "high": "37.485",
      "low": "35.67",
      "close": "36.28",
      "volume": "69468390"
    },
    {
      "date": "2025-12-19",
      "open": "36.48",
      "high": "37.58",
      "low": "36.44",
      "close": "36.82",
      "volume": "163221300"
    },
    {
      "date": "2025-12-22",
      "open": "37.89",
      "high": "37.90",
      "low": "36.29",
      "close": "36.37",
      "volume": "51685390"
    },
    {
      "date": "2025-12-23",
      "open": "36.24",
      "high": "36.80",
      "low": "36.03",
      "close": "36.35",
      "volume": "35957950"
    },
    {
      "date": "2025-12-24",
      "open": "35.17",
      "high": "36.175",
      "low": "34.95",
      "close": "36.16",
      "volume": "37443760"
    },
    {
      "date": "2025-12-26",
      "open": "36.17",
      "high": "36.49",
      "low": "35.85",
      "close": "36.20",
      "volume": "28779400"
    },
    {
      "date": "2025-12-29",
      "open": "36.01",
      "high": "36.795",
      "low": "35.82",
      "close": "36.68",
      "volume": "38062300"
    },
    {
      "date": "2025-12-30",
      "open": "36.91",
      "high": "38.26",
      "low": "36.82",
      "close": "37.30",
      "volume": "61935280"
    },
    {
      "date": "2025-12-31",
      "open": "37.395",
      "high": "37.58",
      "low": "36.87",
      "close": "36.90",
      "volume": "51524680"
    },
    {
      "date": "2026-01-02",
      "open": "37.77",
      "high": "39.86",
      "low": "37.76",
      "close": "39.38",
      "volume": "95396450"
    },
    {
      "date": "2026-01-05",
      "open": "41.59",
      "high": "42.10",
      "low": "39.27",
      "close": "39.37",
      "volume": "96665360"
    },
    {
      "date": "2026-01-06",
      "open": "39.86",
      "high": "40.31",
      "low": "38.95",
      "close": "40.04",
      "volume": "66395140"
    },
    {
      "date": "2026-01-07",
      "open": "40.18",
      "high": "44.57",
      "low": "40.12",
      "close": "42.63",
      "volume": "166028400"
    },
    {
      "date": "2026-01-08",
      "open": "42.62",
      "high": "43.34",
      "low": "40.68",
      "close": "41.11",
      "volume": "88241960"
    },
    {
      "date": "2026-01-09",
      "open": "41.825",
      "high": "45.7265",
      "low": "41.57",
      "close": "45.55",
      "volume": "186691400"
    },
    {
      "date": "2026-01-12",
      "open": "44.24",
      "high": "45.45",
      "low": "43.89",
      "close": "44.06",
      "volume": "101989100"
    },
    {
      "date": "2026-01-13",
      "open": "45.89",
      "high": "48.24",
      "low": "45.215",
      "close": "47.29",
      "volume": "168656400"
    },
    {
      "date": "2026-01-14",
      "open": "48.95",
      "high": "49.00",
      "low": "47.42",
      "close": "48.72",
      "volume": "148225800"
    },
    {
      "date": "2026-01-15",
      "open": "49.35",
      "high": "50.39",
      "low": "47.825",
      "close": "48.32",
      "volume": "132328900"
    },
    {
      "date": "2026-01-16",
      "open": "49.27",
      "high": "50.21",
      "low": "46.71",
      "close": "46.96",
      "volume": "127314700"
    },
    {
      "date": "2026-01-20",
      "open": "47.30",
      "high": "50.23",
      "low": "47.00",
      "close": "48.56",
      "volume": "150153000"
    },
    {
      "date": "2026-01-21",
      "open": "50.32",
      "high": "54.41",
      "low": "50.15",
      "close": "54.25",
      "volume": "220565300"
    },
    {
      "date": "2026-01-22",
      "open": "54.21",
      "high": "54.60",
      "low": "53.08",
      "close": "54.32",
      "volume": "190066400"
    },
    {
      "date": "2026-01-23",
      "open": "46.86",
      "high": "48.13",
      "low": "44.45",
      "close": "45.07",
      "volume": "294675400"
    },
    {
      "date": "2026-01-26",
      "open": "44.28",
      "high": "44.46",
      "low": "42.275",
      "close": "42.49",
      "volume": "149407800"
    },
    {
      "date": "2026-01-27",
      "open": "43.97",
      "high": "44.53",
      "low": "43.099",
      "close": "43.93",
      "volume": "121832200"
    },
    {
      "date": "2026-01-28",
      "open": "46.60",
      "high": "49.285",
      "low": "46.32",
      "close": "48.78",
      "volume": "201995100"
    },
    {
      "date": "2026-01-29",
      "open": "47.56",
      "high": "48.77",
      "low": "46.99",
      "close": "48.66",
      "volume": "124256600"
    },
    {
      "date": "2026-01-30",
      "open": "48.975",
      "high": "49.5777",
      "low": "45.96",
      "close": "46.47",
      "volume": "114920100"
    },
    {
      "date": "2026-02-02",
      "open": "45.63",
      "high": "49.84",
      "low": "45.50",
      "close": "48.81",
      "volume": "101414600"
    },
    {
      "date": "2026-02-03",
      "open": "50.055",
      "high": "51.49",
      "low": "48.43",
      "close": "49.25",
      "volume": "122205100"
    },
    {
      "date": "2026-02-04",
      "open": "49.54",
      "high": "49.698",
      "low": "47.00",
      "close": "48.60",
      "volume": "128702300"
    },
    {
      "date": "2026-02-05",
      "open": "47.59",
      "high": "50.86",
      "low": "46.785",
      "close": "48.24",
      "volume": "114307800"
    },
    {
      "date": "2026-02-06",
      "open": "49.10",
      "high": "51.30",
      "low": "48.83",
      "close": "50.59",
      "volume": "115600200"
    },
    {
      "date": "2026-02-09",
      "open": "49.59",
      "high": "51.22",
      "low": "47.59",
      "close": "50.24",
      "volume": "94841410"
    },
    {
      "date": "2026-02-10",
      "open": "50.41",
      "high": "50.5393",
      "low": "46.765",
      "close": "47.13",
      "volume": "99832890"
    },
    {
      "date": "2026-02-11",
      "open": "48.11",
      "high": "49.55",
      "low": "46.86",
      "close": "48.29",
      "volume": "107681200"
    },
    {
      "date": "2026-02-12",
      "open": "47.80",
      "high": "48.95",
      "low": "46.19",
      "close": "46.48",
      "volume": "88321150"
    },
    {
      "date": "2026-02-13",
      "open": "45.76",
      "high": "47.69",
      "low": "44.97",
      "close": "46.79",
      "volume": "69740420"
    },
    {
      "date": "2026-02-17",
      "open": "45.93",
      "high": "46.8299",
      "low": "45.455",
      "close": "46.18",
      "volume": "65802170"
    },
    {
      "date": "2026-02-18",
      "open": "45.915",
      "high": "46.77",
      "low": "44.88",
      "close": "45.46",
      "volume": "65306070"
    },
    {
      "date": "2026-02-19",
      "open": "44.95",
      "high": "45.17",
      "low": "43.92",
      "close": "44.62",
      "volume": "72724940"
    },
    {
      "date": "2026-02-20",
      "open": "43.89",
      "high": "44.39",
      "low": "42.88",
      "close": "44.11",
      "volume": "90743570"
    },
    {
      "date": "2026-02-23",
      "open": "44.09",
      "high": "44.55",
      "low": "43.18",
      "close": "43.63",
      "volume": "57130910"
    },
    {
      "date": "2026-02-24",
      "open": "44.095",
      "high": "46.60",
      "low": "43.54",
      "close": "46.12",
      "volume": "98872270"
    },
    {
      "date": "2026-02-25",
      "open": "46.09",
      "high": "46.97",
      "low": "45.08",
      "close": "46.88",
      "volume": "75645300"
    },
    {
      "date": "2026-02-26",
      "open": "46.77",
      "high": "46.95",
      "low": "44.39",
      "close": "45.46",
      "volume": "71457510"
    },
    {
      "date": "2026-02-27",
      "open": "44.46",
      "high": "46.56",
      "low": "44.40",
      "close": "45.61",
      "volume": "79327250"
    },
    {
      "date": "2026-03-02",
      "open": "44.20",
      "high": "45.81",
      "low": "43.95",
      "close": "45.50",
      "volume": "60705100"
    },
    {
      "date": "2026-03-03",
      "open": "43.44",
      "high": "43.685",
      "low": "42.14",
      "close": "43.10",
      "volume": "83971030"
    },
    {
      "date": "2026-03-04",
      "open": "44.07",
      "high": "46.125",
      "low": "43.27",
      "close": "45.58",
      "volume": "96628100"
    },
    {
      "date": "2026-03-05",
      "open": "44.87",
      "high": "46.48",
      "low": "44.70",
      "close": "45.95",
      "volume": "78229420"
    },
    {
      "date": "2026-03-06",
      "open": "44.67",
      "high": "45.18",
      "low": "43.28",
      "close": "43.42",
      "volume": "74698310"
    },
    {
      "date": "2026-03-09",
      "open": "42.74",
      "high": "45.76",
      "low": "41.64",
      "close": "45.58",
      "volume": "82937380"
    },
    {
      "date": "2026-03-10",
      "open": "45.41",
      "high": "47.875",
      "low": "45.41",
      "close": "46.78",
      "volume": "85233310"
    },
    {
      "date": "2026-03-11",
      "open": "46.815",
      "high": "48.83",
      "low": "46.66",
      "close": "47.98",
      "volume": "72480570"
    },
    {
      "date": "2026-03-12",
      "open": "47.40",
      "high": "47.435",
      "low": "45.17",
      "close": "45.25",
      "volume": "85110210"
    },
    {
      "date": "2026-03-13",
      "open": "45.97",
      "high": "46.65",
      "low": "45.39",
      "close": "45.77",
      "volume": "68386150"
    },
    {
      "date": "2026-03-16",
      "open": "47.91",
      "high": "49.17",
      "low": "45.69",
      "close": "45.76",
      "volume": "114199400"
    },
    {
      "date": "2026-03-17",
      "open": "46.08",
      "high": "46.08",
      "low": "43.91",
      "close": "44.06",
      "volume": "89061570"
    },
    {
      "date": "2026-03-18",
      "open": "44.20",
      "high": "45.705",
      "low": "44.052",
      "close": "45.03",
      "volume": "78056210"
    },
    {
      "date": "2026-03-19",
      "open": "43.99",
      "high": "46.44",
      "low": "43.65",
      "close": "46.18",
      "volume": "74051500"
    },
    {
      "date": "2026-03-20",
      "open": "46.95",
      "high": "47.55",
      "low": "43.642",
      "close": "43.87",
      "volume": "162814200"
    },
    {
      "date": "2026-03-23",
      "open": "44.50",
      "high": "45.46",
      "low": "43.74",
      "close": "44.01",
      "volume": "80772210"
    },
    {
      "date": "2026-03-24",
      "open": "43.535",
      "high": "44.31",
      "low": "43.20",
      "close": "44.06",
      "volume": "65323530"
    },
    {
      "date": "2026-03-25",
      "open": "45.85",
      "high": "47.845",
      "low": "45.45",
      "close": "47.18",
      "volume": "97467910"
    },
    {
      "date": "2026-03-26",
      "open": "46.295",
      "high": "46.60",
      "low": "43.915",
      "close": "44.10",
      "volume": "82841370"
    },
    {
      "date": "2026-03-27",
      "open": "43.62",
      "high": "44.13",
      "low": "42.86",
      "close": "43.13",
      "volume": "70002240"
    },
    {
      "date": "2026-03-30",
      "open": "43.72",
      "high": "43.99",
      "low": "40.63",
      "close": "41.19",
      "volume": "84596010"
    },
    {
      "date": "2026-03-31",
      "open": "41.95",
      "high": "44.23",
      "low": "41.60",
      "close": "44.13",
      "volume": "95294890"
    },
    {
      "date": "2026-04-01",
      "open": "45.00",
      "high": "48.77",
      "low": "44.98",
      "close": "48.03",
      "volume": "129598500"
    },
    {
      "date": "2026-04-02",
      "open": "46.06",
      "high": "50.49",
      "low": "46.04",
      "close": "50.38",
      "volume": "117134200"
    },
    {
      "date": "2026-04-06",
      "open": "50.88",
      "high": "52.385",
      "low": "49.87",
      "close": "50.78",
      "volume": "79978810"
    },
    {
      "date": "2026-04-07",
      "open": "51.905",
      "high": "53.27",
      "low": "51.215",
      "close": "52.91",
      "volume": "129543800"
    },
    {
      "date": "2026-04-08",
      "open": "55.365",
      "high": "59.17",
      "low": "54.80",
      "close": "58.95",
      "volume": "184599900"
    },
    {
      "date": "2026-04-09",
      "open": "58.40",
      "high": "62.0799",
      "low": "58.39",
      "close": "61.72",
      "volume": "155609900"
    },
    {
      "date": "2026-04-10",
      "open": "61.52",
      "high": "63.39",
      "low": "60.75",
      "close": "62.38",
      "volume": "98624440"
    },
    {
      "date": "2026-04-13",
      "open": "62.18",
      "high": "65.65",
      "low": "62.18",
      "close": "65.18",
      "volume": "112111000"
    },
    {
      "date": "2026-04-14",
      "open": "65.16",
      "high": "65.18",
      "low": "62.089",
      "close": "63.81",
      "volume": "112796100"
    },
    {
      "date": "2026-04-15",
      "open": "63.77",
      "high": "65.84",
      "low": "62.875",
      "close": "64.94",
      "volume": "92051520"
    },
    {
      "date": "2026-04-16",
      "open": "64.93",
      "high": "68.61",
      "low": "64.272",
      "close": "68.50",
      "volume": "108328300"
    },
    {
      "date": "2026-04-17",
      "open": "68.85",
      "high": "70.325",
      "low": "67.735",
      "close": "68.50",
      "volume": "118831500"
    },
    {
      "date": "2026-04-20",
      "open": "68.45",
      "high": "69.205",
      "low": "64.47",
      "close": "65.70",
      "volume": "96851070"
    },
    {
      "date": "2026-04-21",
      "open": "67.14",
      "high": "67.67",
      "low": "65.64",
      "close": "66.26",
      "volume": "91402310"
    },
    {
      "date": "2026-04-22",
      "open": "67.935",
      "high": "68.77",
      "low": "64.98",
      "close": "65.27",
      "volume": "90267290"
    },
    {
      "date": "2026-04-23",
      "open": "66.10",
      "high": "68.28",
      "low": "65.42",
      "close": "66.78",
      "volume": "155141800"
    },
    {
      "date": "2026-04-24",
      "open": "82.20",
      "high": "85.22",
      "low": "79.62",
      "close": "82.54",
      "volume": "281405200"
    },
    {
      "date": "2026-04-27",
      "open": "83.67",
      "high": "87.10",
      "low": "82.61",
      "close": "84.99",
      "volume": "178820200"
    },
    {
      "date": "2026-04-28",
      "open": "81.28",
      "high": "84.59",
      "low": "80.80",
      "close": "84.52",
      "volume": "147773500"
    },
    {
      "date": "2026-04-29",
      "open": "86.135",
      "high": "94.95",
      "low": "85.87",
      "close": "94.75",
      "volume": "235070900"
    },
    {
      "date": "2026-04-30",
      "open": "95.60",
      "high": "95.69",
      "low": "91.50",
      "close": "94.48",
      "volume": "160597300"
    },
    {
      "date": "2026-05-01",
      "open": "93.20",
      "high": "100.45",
      "low": "92.61",
      "close": "99.62",
      "volume": "158502800"
    },
    {
      "date": "2026-05-04",
      "open": "99.18",
      "high": "99.82",
      "low": "95.60",
      "close": "95.78",
      "volume": "119294000"
    },
    {
      "date": "2026-05-05",
      "open": "100.505",
      "high": "110.48",
      "low": "100.08",
      "close": "108.15",
      "volume": "198482000"
    },
    {
      "date": "2026-05-06",
      "open": "110.975",
      "high": "113.50",
      "low": "106.5801",
      "close": "113.01",
      "volume": "157320100"
    },
    {
      "date": "2026-05-07",
      "open": "111.02",
      "high": "114.51",
      "low": "109.15",
      "close": "109.62",
      "volume": "122699900"
    },
    {
      "date": "2026-05-08",
      "open": "111.81",
      "high": "130.57",
      "low": "111.80",
      "close": "124.92",
      "volume": "227681300"
    },
    {
      "date": "2026-05-11",
      "open": "130.88",
      "high": "132.75",
      "low": "123.92",
      "close": "129.44",
      "volume": "179486500"
    },
    {
      "date": "2026-05-12",
      "open": "124.36",
      "high": "127.79",
      "low": "115.00",
      "close": "120.61",
      "volume": "172516500"
    },
    {
      "date": "2026-05-13",
      "open": "124.10",
      "high": "125.00",
      "low": "116.41",
      "close": "120.29",
      "volume": "115364400"
    },
    {
      "date": "2026-05-14",
      "open": "114.66",
      "high": "118.57",
      "low": "113.17",
      "close": "115.93",
      "volume": "118279800"
    },
    {
      "date": "2026-05-15",
      "open": "109.785",
      "high": "110.57",
      "low": "105.02",
      "close": "108.77",
      "volume": "135206000"
    },
    {
      "date": "2026-05-18",
      "open": "113.47",
      "high": "115.54",
      "low": "103.85",
      "close": "108.17",
      "volume": "145764000"
    },
    {
      "date": "2026-05-19",
      "open": "106.98",
      "high": "113.0699",
      "low": "102.40",
      "close": "110.80",
      "volume": "150234900"
    },
    {
      "date": "2026-05-20",
      "open": "116.22",
      "high": "121.94",
      "low": "114.80",
      "close": "118.96",
      "volume": "165086900"
    },
    {
      "date": "2026-05-21",
      "open": "116.58",
      "high": "119.41",
      "low": "113.17",
      "close": "118.50",
      "volume": "102452500"
    },
    {
      "date": "2026-05-22",
      "open": "120.34",
      "high": "122.78",
      "low": "118.09",
      "close": "119.84",
      "volume": "82663020"
    },
    {
      "date": "2026-05-26",
      "open": "122.095",
      "high": "125.62",
      "low": "117.35",
      "close": "123.52",
      "volume": "108167300"
    },
    {
      "date": "2026-05-27",
      "open": "124.39",
      "high": "125.27",
      "low": "117.00",
      "close": "121.77",
      "volume": "93323340"
    },
    {
      "date": "2026-05-28",
      "open": "121.445",
      "high": "123.08",
      "low": "116.31",
      "close": "120.89",
      "volume": "97320990"
    },
    {
      "date": "2026-05-29",
      "open": "123.85",
      "high": "126.64",
      "low": "113.54",
      "close": "114.68",
      "volume": "191676100"
    },
    {
      "date": "2026-06-01",
      "open": "109.43",
      "high": "113.30",
      "low": "106.33",
      "close": "109.33",
      "volume": "134900400"
    },
    {
      "date": "2026-06-02",
      "open": "107.45",
      "high": "109.00",
      "low": "104.17",
      "close": "107.93",
      "volume": "106336200"
    },
    {
      "date": "2026-06-03",
      "open": "116.42",
      "high": "118.29",
      "low": "110.86",
      "close": "112.71",
      "volume": "118928800"
    },
    {
      "date": "2026-06-04",
      "open": "108.40",
      "high": "113.14",
      "low": "107.4801",
      "close": "111.78",
      "volume": "77325820"
    },
    {
      "date": "2026-06-05",
      "open": "106.48",
      "high": "106.48",
      "low": "98.33",
      "close": "99.17",
      "volume": "145209400"
    },
    {
      "date": "2026-06-08",
      "open": "111.00",
      "high": "112.54",
      "low": "106.66",
      "close": "110.27",
      "volume": "136973900"
    },
    {
      "date": "2026-06-09",
      "open": "112.99",
      "high": "113.998",
      "low": "99.46",
      "close": "107.92",
      "volume": "149623100"
    },
    {
      "date": "2026-06-10",
      "open": "106.03",
      "high": "111.50",
      "low": "104.92",
      "close": "107.04",
      "volume": "122653500"
    },
    {
      "date": "2026-06-11",
      "open": "113.52",
      "high": "119.44",
      "low": "110.5118",
      "close": "116.96",
      "volume": "188430300"
    },
    {
      "date": "2026-06-12",
      "open": "117.415",
      "high": "127.60",
      "low": "115.33",
      "close": "124.57",
      "volume": "151526800"
    },
    {
      "date": "2026-06-15",
      "open": "129.49",
      "high": "132.61",
      "low": "126.66",
      "close": "127.86",
      "volume": "134507500"
    },
    {
      "date": "2026-06-16",
      "open": "125.105",
      "high": "128.70",
      "low": "116.00",
      "close": "117.05",
      "volume": "132962600"
    },
    {
      "date": "2026-06-17",
      "open": "121.85",
      "high": "125.20",
      "low": "118.06",
      "close": "121.10",
      "volume": "115324900"
    },
    {
      "date": "2026-06-18",
      "open": "131.805",
      "high": "135.48",
      "low": "127.90",
      "close": "133.99",
      "volume": "233906600"
    },
    {
      "date": "2026-06-22",
      "open": "139.12",
      "high": "141.45",
      "low": "136.21",
      "close": "140.94",
      "volume": "127190600"
    },
    {
      "date": "2026-06-23",
      "open": "129.73",
      "high": "137.98",
      "low": "128.30",
      "close": "132.28",
      "volume": "132976700"
    },
    {
      "date": "2026-06-24",
      "open": "133.045",
      "high": "136.08",
      "low": "127.95",
      "close": "131.65",
      "volume": "104591700"
    },
    {
      "date": "2026-06-25",
      "open": "139.73",
      "high": "140.72",
      "low": "125.41",
      "close": "132.87",
      "volume": "123120200"
    },
    {
      "date": "2026-06-26",
      "open": "128.705",
      "high": "131.23",
      "low": "125.50",
      "close": "128.32",
      "volume": "99475350"
    },
    {
      "date": "2026-06-29",
      "open": "127.00",
      "high": "132.05",
      "low": "118.50",
      "close": "131.72",
      "volume": "106805300"
    },
    {
      "date": "2026-06-30",
      "open": "131.99",
      "high": "142.35",
      "low": "131.5201",
      "close": "139.63",
      "volume": "116996700"
    },
    {
      "date": "2026-07-01",
      "open": "135.00",
      "high": "135.7399",
      "low": "126.6805",
      "close": "127.02",
      "volume": "113107200"
    },
    {
      "date": "2026-07-02",
      "open": "128.915",
      "high": "130.74",
      "low": "117.63",
      "close": "120.35",
      "volume": "125021700"
    },
    {
      "date": "2026-07-06",
      "open": "122.57",
      "high": "127.30",
      "low": "121.52",
      "close": "122.20",
      "volume": "86950210"
    },
    {
      "date": "2026-07-07",
      "open": "116.30",
      "high": "116.47",
      "low": "108.30",
      "close": "110.39",
      "volume": "140405900"
    },
    {
      "date": "2026-07-08",
      "open": "108.30",
      "high": "110.49",
      "low": "104.41",
      "close": "110.24",
      "volume": "105488100"
    },
    {
      "date": "2026-07-09",
      "open": "114.87",
      "high": "116.7699",
      "low": "111.51",
      "close": "112.54",
      "volume": "99352460"
    },
    {
      "date": "2026-07-10",
      "open": "109.575",
      "high": "110.85",
      "low": "107.45",
      "close": "109.84",
      "volume": "70846600"
    },
    {
      "date": "2026-07-13",
      "open": "105.98",
      "high": "106.17",
      "low": "101.79",
      "close": "103.12",
      "volume": "100988800"
    },
    {
      "date": "2026-07-14",
      "open": "107.98",
      "high": "109.19",
      "low": "103.5905",
      "close": "107.76",
      "volume": "91129020"
    },
    {
      "date": "2026-07-15",
      "open": "109.30",
      "high": "109.61",
      "low": "99.20",
      "close": "102.99",
      "volume": "120625500"
    },
    {
      "date": "2026-07-16",
      "open": "101.14",
      "high": "101.88",
      "low": "95.48",
      "close": "96.98",
      "volume": "107742900"
    },
    {
      "date": "2026-07-17",
      "open": "92.14",
      "high": "98.05",
      "low": "89.59",
      "close": "95.04",
      "volume": "126779300"
    },
    {
      "date": "2026-07-20",
      "open": "97.58",
      "high": "100.98",
      "low": "96.92",
      "close": "97.06",
      "volume": "89741380"
    },
    {
      "date": "2026-07-21",
      "open": "103.19",
      "high": "106.34",
      "low": "101.22",
      "close": "105.45",
      "volume": "105429400"
    },
    {
      "date": "2026-07-22",
      "open": "101.545",
      "high": "106.85",
      "low": "101.48",
      "close": "102.62",
      "volume": "78431040"
    },
    {
      "date": "2026-07-23",
      "open": "101.14",
      "high": "104.18",
      "low": "99.235",
      "close": "100.23",
      "volume": "140806900"
    },
    {
      "date": "2026-07-24",
      "open": "100.36",
      "high": "101.74",
      "low": "91.58",
      "close": "92.32",
      "volume": "181132900"
    },
    {
      "date": "2026-07-27",
      "open": "92.46",
      "high": "94.98",
      "low": "86.94",
      "close": "91.67",
      "volume": "133247300"
    },
    {
      "date": "2026-07-28",
      "open": "86.62",
      "high": "88.2799",
      "low": "83.10",
      "close": "86.30",
      "volume": "154346700"
    },
    {
      "date": "2026-07-29",
      "open": "86.57",
      "high": "88.47",
      "low": "81.79",
      "close": "81.88",
      "volume": "152394600"
    },
    {
      "date": "2026-07-30",
      "open": "86.51",
      "high": "94.10",
      "low": "85.97",
      "close": "91.13",
      "volume": "140322600"
    },
    {
      "date": "2026-07-31",
      "open": "96.72",
      "high": "97.90",
      "low": "90.13",
      "close": "90.20",
      "volume": "109039500"
    },
    {
      "date": "2026-08-03",
      "open": "88.40",
      "high": "91.68",
      "low": "85.62",
      "close": "91.00",
      "volume": "96633640"
    },
    {
      "date": "2026-08-04",
      "open": "95.24",
      "high": "101.39",
      "low": "94.32",
      "close": "100.86",
      "volume": "124355100"
    },
    {
      "date": "2026-08-05",
      "open": "99.30",
      "high": "102.83",
      "low": "97.895",
      "close": "101.06",
      "volume": "85388370"
    }
  ]
}