{
  "source": "https://api.nasdaq.com/api/quote/IBKR/historical",
  "symbol": "IBKR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "15.695",
      "high": "15.895",
      "low": "15.5775",
      "close": "15.8775",
      "volume": "1910852"
    },
    {
      "date": "2021-08-09",
      "open": "15.9175",
      "high": "16.0775",
      "low": "15.7575",
      "close": "15.955",
      "volume": "1419588"
    },
    {
      "date": "2021-08-10",
      "open": "15.975",
      "high": "16.055",
      "low": "15.7338",
      "close": "15.9475",
      "volume": "2991440"
    },
    {
      "date": "2021-08-11",
      "open": "15.95",
      "high": "16.07",
      "low": "15.8225",
      "close": "15.98",
      "volume": "1976616"
    },
    {
      "date": "2021-08-12",
      "open": "15.985",
      "high": "15.995",
      "low": "15.7675",
      "close": "15.8675",
      "volume": "1787684"
    },
    {
      "date": "2021-08-13",
      "open": "15.845",
      "high": "15.8925",
      "low": "15.6125",
      "close": "15.8025",
      "volume": "2126776"
    },
    {
      "date": "2021-08-16",
      "open": "15.6825",
      "high": "15.6825",
      "low": "15.4138",
      "close": "15.635",
      "volume": "1517608"
    },
    {
      "date": "2021-08-17",
      "open": "15.545",
      "high": "15.545",
      "low": "15.27",
      "close": "15.4325",
      "volume": "1765164"
    },
    {
      "date": "2021-08-18",
      "open": "15.4075",
      "high": "15.635",
      "low": "15.3125",
      "close": "15.40",
      "volume": "1984548"
    },
    {
      "date": "2021-08-19",
      "open": "15.3225",
      "high": "15.4125",
      "low": "15.0525",
      "close": "15.2175",
      "volume": "1770560"
    },
    {
      "date": "2021-08-20",
      "open": "15.2075",
      "high": "15.51",
      "low": "15.0925",
      "close": "15.49",
      "volume": "3322184"
    },
    {
      "date": "2021-08-23",
      "open": "15.6175",
      "high": "15.69",
      "low": "15.505",
      "close": "15.5875",
      "volume": "2025728"
    },
    {
      "date": "2021-08-24",
      "open": "15.58",
      "high": "15.8075",
      "low": "15.5075",
      "close": "15.7625",
      "volume": "1582312"
    },
    {
      "date": "2021-08-25",
      "open": "15.8525",
      "high": "16.04",
      "low": "15.7675",
      "close": "16.0075",
      "volume": "1880420"
    },
    {
      "date": "2021-08-26",
      "open": "15.9987",
      "high": "16.0325",
      "low": "15.925",
      "close": "15.9375",
      "volume": "1910864"
    },
    {
      "date": "2021-08-27",
      "open": "15.965",
      "high": "16.3225",
      "low": "15.9625",
      "close": "16.31",
      "volume": "2127328"
    },
    {
      "date": "2021-08-30",
      "open": "16.3125",
      "high": "16.335",
      "low": "16.0575",
      "close": "16.1075",
      "volume": "2492704"
    },
    {
      "date": "2021-08-31",
      "open": "16.125",
      "high": "16.2025",
      "low": "16.0375",
      "close": "16.16",
      "volume": "2699728"
    },
    {
      "date": "2021-09-01",
      "open": "16.23",
      "high": "16.4225",
      "low": "16.065",
      "close": "16.335",
      "volume": "3239208"
    },
    {
      "date": "2021-09-02",
      "open": "16.375",
      "high": "16.375",
      "low": "16.035",
      "close": "16.1575",
      "volume": "2329124"
    },
    {
      "date": "2021-09-03",
      "open": "16.195",
      "high": "16.3225",
      "low": "16.12",
      "close": "16.125",
      "volume": "1840788"
    },
    {
      "date": "2021-09-07",
      "open": "16.18",
      "high": "16.2787",
      "low": "16.1013",
      "close": "16.1575",
      "volume": "3554820"
    },
    {
      "date": "2021-09-08",
      "open": "16.15",
      "high": "16.1575",
      "low": "15.735",
      "close": "15.7625",
      "volume": "2018936"
    },
    {
      "date": "2021-09-09",
      "open": "15.735",
      "high": "16.01",
      "low": "15.695",
      "close": "15.79",
      "volume": "1899716"
    },
    {
      "date": "2021-09-10",
      "open": "15.825",
      "high": "15.8479",
      "low": "15.6375",
      "close": "15.70",
      "volume": "2005988"
    },
    {
      "date": "2021-09-13",
      "open": "15.7575",
      "high": "15.825",
      "low": "15.4831",
      "close": "15.545",
      "volume": "2752528"
    },
    {
      "date": "2021-09-14",
      "open": "15.5675",
      "high": "15.6025",
      "low": "15.2525",
      "close": "15.35",
      "volume": "2632328"
    },
    {
      "date": "2021-09-15",
      "open": "15.3175",
      "high": "15.59",
      "low": "15.2775",
      "close": "15.415",
      "volume": "2828552"
    },
    {
      "date": "2021-09-16",
      "open": "15.415",
      "high": "15.5325",
      "low": "15.24",
      "close": "15.365",
      "volume": "2751776"
    },
    {
      "date": "2021-09-17",
      "open": "15.4225",
      "high": "15.51",
      "low": "15.2625",
      "close": "15.385",
      "volume": "7181344"
    },
    {
      "date": "2021-09-20",
      "open": "15.175",
      "high": "15.185",
      "low": "14.71",
      "close": "14.915",
      "volume": "3893772"
    },
    {
      "date": "2021-09-21",
      "open": "14.965",
      "high": "15.105",
      "low": "14.825",
      "close": "14.8475",
      "volume": "2499328"
    },
    {
      "date": "2021-09-22",
      "open": "14.88",
      "high": "15.1275",
      "low": "14.88",
      "close": "15.0625",
      "volume": "1802196"
    },
    {
      "date": "2021-09-23",
      "open": "15.115",
      "high": "15.5787",
      "low": "15.0863",
      "close": "15.5475",
      "volume": "2237036"
    },
    {
      "date": "2021-09-24",
      "open": "15.455",
      "high": "15.7063",
      "low": "15.4488",
      "close": "15.6825",
      "volume": "1674848"
    },
    {
      "date": "2021-09-27",
      "open": "15.7625",
      "high": "16.4325",
      "low": "15.725",
      "close": "16.4225",
      "volume": "3993024"
    },
    {
      "date": "2021-09-28",
      "open": "16.4175",
      "high": "16.5188",
      "low": "16.2963",
      "close": "16.3025",
      "volume": "4629704"
    },
    {
      "date": "2021-09-29",
      "open": "16.25",
      "high": "16.3325",
      "low": "16.085",
      "close": "16.1875",
      "volume": "4959336"
    },
    {
      "date": "2021-09-30",
      "open": "16.24",
      "high": "16.3475",
      "low": "15.5775",
      "close": "15.585",
      "volume": "7296788"
    },
    {
      "date": "2021-10-01",
      "open": "15.625",
      "high": "16.2625",
      "low": "15.59",
      "close": "16.13",
      "volume": "2930232"
    },
    {
      "date": "2021-10-04",
      "open": "16.16",
      "high": "16.2625",
      "low": "15.915",
      "close": "15.975",
      "volume": "3573004"
    },
    {
      "date": "2021-10-05",
      "open": "16.05",
      "high": "16.7775",
      "low": "15.975",
      "close": "16.775",
      "volume": "4421284"
    },
    {
      "date": "2021-10-06",
      "open": "16.6125",
      "high": "17.34",
      "low": "16.6125",
      "close": "17.305",
      "volume": "5370368"
    },
    {
      "date": "2021-10-07",
      "open": "17.34",
      "high": "17.9275",
      "low": "17.3375",
      "close": "17.6525",
      "volume": "4059980"
    },
    {
      "date": "2021-10-08",
      "open": "17.6475",
      "high": "18.0125",
      "low": "17.53",
      "close": "17.915",
      "volume": "2434600"
    },
    {
      "date": "2021-10-11",
      "open": "17.9675",
      "high": "18.0625",
      "low": "17.8888",
      "close": "17.9775",
      "volume": "2514172"
    },
    {
      "date": "2021-10-12",
      "open": "17.975",
      "high": "18.3275",
      "low": "17.8575",
      "close": "17.94",
      "volume": "3049568"
    },
    {
      "date": "2021-10-13",
      "open": "17.9075",
      "high": "18.07",
      "low": "17.6513",
      "close": "17.755",
      "volume": "3744976"
    },
    {
      "date": "2021-10-14",
      "open": "17.935",
      "high": "17.935",
      "low": "17.42",
      "close": "17.71",
      "volume": "3704768"
    },
    {
      "date": "2021-10-15",
      "open": "17.8175",
      "high": "18.09",
      "low": "17.765",
      "close": "17.7725",
      "volume": "2689840"
    },
    {
      "date": "2021-10-18",
      "open": "17.6775",
      "high": "18.2175",
      "low": "17.5738",
      "close": "17.905",
      "volume": "5344708"
    },
    {
      "date": "2021-10-19",
      "open": "18.005",
      "high": "18.45",
      "low": "17.8675",
      "close": "18.4325",
      "volume": "3658724"
    },
    {
      "date": "2021-10-20",
      "open": "18.1375",
      "high": "18.7775",
      "low": "18.1125",
      "close": "18.75",
      "volume": "5158644"
    },
    {
      "date": "2021-10-21",
      "open": "18.4812",
      "high": "18.779",
      "low": "18.3337",
      "close": "18.525",
      "volume": "3219116"
    },
    {
      "date": "2021-10-22",
      "open": "18.565",
      "high": "18.6425",
      "low": "18.335",
      "close": "18.62",
      "volume": "2386804"
    },
    {
      "date": "2021-10-25",
      "open": "18.6425",
      "high": "18.8125",
      "low": "18.4775",
      "close": "18.4825",
      "volume": "1995368"
    },
    {
      "date": "2021-10-26",
      "open": "18.5275",
      "high": "18.6513",
      "low": "18.1788",
      "close": "18.1825",
      "volume": "2579564"
    },
    {
      "date": "2021-10-27",
      "open": "18.0775",
      "high": "18.2275",
      "low": "17.8148",
      "close": "17.9375",
      "volume": "2038468"
    },
    {
      "date": "2021-10-28",
      "open": "17.915",
      "high": "17.9475",
      "low": "17.4725",
      "close": "17.65",
      "volume": "3555052"
    },
    {
      "date": "2021-10-29",
      "open": "17.445",
      "high": "17.76",
      "low": "17.445",
      "close": "17.7125",
      "volume": "1936472"
    },
    {
      "date": "2021-11-01",
      "open": "17.8475",
      "high": "18.6275",
      "low": "17.72",
      "close": "18.60",
      "volume": "7483868"
    },
    {
      "date": "2021-11-02",
      "open": "18.64",
      "high": "18.64",
      "low": "18.2775",
      "close": "18.565",
      "volume": "5466544"
    },
    {
      "date": "2021-11-03",
      "open": "18.5775",
      "high": "19.0725",
      "low": "18.5125",
      "close": "18.88",
      "volume": "3008428"
    },
    {
      "date": "2021-11-04",
      "open": "18.9525",
      "high": "18.9525",
      "low": "18.4875",
      "close": "18.6425",
      "volume": "1993320"
    },
    {
      "date": "2021-11-05",
      "open": "18.75",
      "high": "18.895",
      "low": "18.3925",
      "close": "18.455",
      "volume": "2419332"
    },
    {
      "date": "2021-11-08",
      "open": "18.48",
      "high": "18.6775",
      "low": "18.2975",
      "close": "18.4125",
      "volume": "1804696"
    },
    {
      "date": "2021-11-09",
      "open": "18.095",
      "high": "18.395",
      "low": "18.0003",
      "close": "18.2475",
      "volume": "1404004"
    },
    {
      "date": "2021-11-10",
      "open": "18.1825",
      "high": "18.445",
      "low": "18.0875",
      "close": "18.31",
      "volume": "1943660"
    },
    {
      "date": "2021-11-11",
      "open": "18.205",
      "high": "18.525",
      "low": "18.205",
      "close": "18.2975",
      "volume": "1641732"
    },
    {
      "date": "2021-11-12",
      "open": "18.2525",
      "high": "18.3875",
      "low": "18.1313",
      "close": "18.3525",
      "volume": "1555684"
    },
    {
      "date": "2021-11-15",
      "open": "18.4325",
      "high": "18.79",
      "low": "18.3475",
      "close": "18.5075",
      "volume": "2657700"
    },
    {
      "date": "2021-11-16",
      "open": "18.5075",
      "high": "18.715",
      "low": "18.385",
      "close": "18.585",
      "volume": "1942584"
    },
    {
      "date": "2021-11-17",
      "open": "18.585",
      "high": "18.585",
      "low": "18.35",
      "close": "18.4825",
      "volume": "2152596"
    },
    {
      "date": "2021-11-18",
      "open": "18.50",
      "high": "18.685",
      "low": "18.325",
      "close": "18.6625",
      "volume": "2431940"
    },
    {
      "date": "2021-11-19",
      "open": "18.5575",
      "high": "18.9375",
      "low": "18.5075",
      "close": "18.64",
      "volume": "3621240"
    },
    {
      "date": "2021-11-22",
      "open": "18.7525",
      "high": "19.22",
      "low": "18.75",
      "close": "19.0275",
      "volume": "3677340"
    },
    {
      "date": "2021-11-23",
      "open": "19.00",
      "high": "19.2075",
      "low": "18.6725",
      "close": "19.175",
      "volume": "4474540"
    },
    {
      "date": "2021-11-24",
      "open": "19.185",
      "high": "19.6325",
      "low": "18.9793",
      "close": "19.345",
      "volume": "4525176"
    },
    {
      "date": "2021-11-26",
      "open": "18.78",
      "high": "18.8525",
      "low": "18.45",
      "close": "18.5825",
      "volume": "2456928"
    },
    {
      "date": "2021-11-29",
      "open": "18.785",
      "high": "18.975",
      "low": "18.5688",
      "close": "18.8375",
      "volume": "2523988"
    },
    {
      "date": "2021-11-30",
      "open": "18.585",
      "high": "18.7125",
      "low": "18.41",
      "close": "18.455",
      "volume": "4969612"
    },
    {
      "date": "2021-12-01",
      "open": "18.6775",
      "high": "19.22",
      "low": "18.6475",
      "close": "18.7525",
      "volume": "6006188"
    },
    {
      "date": "2021-12-02",
      "open": "18.84",
      "high": "19.1975",
      "low": "18.565",
      "close": "19.1275",
      "volume": "4923064"
    },
    {
      "date": "2021-12-03",
      "open": "19.2125",
      "high": "19.225",
      "low": "18.50",
      "close": "18.7275",
      "volume": "4193088"
    },
    {
      "date": "2021-12-06",
      "open": "18.7825",
      "high": "19.085",
      "low": "18.615",
      "close": "18.875",
      "volume": "2800296"
    },
    {
      "date": "2021-12-07",
      "open": "19.1225",
      "high": "19.3813",
      "low": "19.0525",
      "close": "19.1925",
      "volume": "2663044"
    },
    {
      "date": "2021-12-08",
      "open": "19.1475",
      "high": "19.365",
      "low": "19.025",
      "close": "19.2875",
      "volume": "2873056"
    },
    {
      "date": "2021-12-09",
      "open": "19.2025",
      "high": "19.245",
      "low": "19.0025",
      "close": "19.0975",
      "volume": "3384196"
    },
    {
      "date": "2021-12-10",
      "open": "19.1038",
      "high": "19.1875",
      "low": "18.8025",
      "close": "19.0575",
      "volume": "2905484"
    },
    {
      "date": "2021-12-13",
      "open": "18.9525",
      "high": "19.06",
      "low": "18.7575",
      "close": "18.795",
      "volume": "2807460"
    },
    {
      "date": "2021-12-14",
      "open": "18.71",
      "high": "19.06",
      "low": "18.6575",
      "close": "18.99",
      "volume": "2844208"
    },
    {
      "date": "2021-12-15",
      "open": "19.0425",
      "high": "19.1975",
      "low": "18.7213",
      "close": "19.1275",
      "volume": "2424948"
    },
    {
      "date": "2021-12-16",
      "open": "19.56",
      "high": "20.2725",
      "low": "19.45",
      "close": "19.6525",
      "volume": "5260432"
    },
    {
      "date": "2021-12-17",
      "open": "19.6075",
      "high": "19.6375",
      "low": "19.1725",
      "close": "19.285",
      "volume": "6107708"
    },
    {
      "date": "2021-12-20",
      "open": "19.005",
      "high": "19.0775",
      "low": "18.53",
      "close": "18.7675",
      "volume": "3005400"
    },
    {
      "date": "2021-12-21",
      "open": "19.0875",
      "high": "19.4023",
      "low": "19.0325",
      "close": "19.335",
      "volume": "2217668"
    },
    {
      "date": "2021-12-22",
      "open": "19.295",
      "high": "19.705",
      "low": "19.045",
      "close": "19.69",
      "volume": "1905392"
    },
    {
      "date": "2021-12-23",
      "open": "19.7975",
      "high": "20.08",
      "low": "19.72",
      "close": "20.00",
      "volume": "1965176"
    },
    {
      "date": "2021-12-27",
      "open": "20.045",
      "high": "20.3325",
      "low": "19.9175",
      "close": "20.32",
      "volume": "1669076"
    },
    {
      "date": "2021-12-28",
      "open": "20.39",
      "high": "20.7075",
      "low": "20.31",
      "close": "20.36",
      "volume": "2580328"
    },
    {
      "date": "2021-12-29",
      "open": "20.36",
      "high": "20.4075",
      "low": "20.1866",
      "close": "20.24",
      "volume": "1371100"
    },
    {
      "date": "2021-12-30",
      "open": "20.29",
      "high": "20.385",
      "low": "20.005",
      "close": "20.02",
      "volume": "1702352"
    },
    {
      "date": "2021-12-31",
      "open": "19.9875",
      "high": "20.015",
      "low": "19.8275",
      "close": "19.855",
      "volume": "1671360"
    },
    {
      "date": "2022-01-03",
      "open": "20.00",
      "high": "20.22",
      "low": "19.1925",
      "close": "19.57",
      "volume": "5826724"
    },
    {
      "date": "2022-01-04",
      "open": "19.6275",
      "high": "20.24",
      "low": "19.62",
      "close": "19.765",
      "volume": "4456424"
    },
    {
      "date": "2022-01-05",
      "open": "19.8775",
      "high": "19.905",
      "low": "19.1025",
      "close": "19.11",
      "volume": "3515264"
    },
    {
      "date": "2022-01-06",
      "open": "19.215",
      "high": "19.3713",
      "low": "19.07",
      "close": "19.325",
      "volume": "3650312"
    },
    {
      "date": "2022-01-07",
      "open": "19.36",
      "high": "19.4075",
      "low": "19.1825",
      "close": "19.3075",
      "volume": "2376596"
    },
    {
      "date": "2022-01-10",
      "open": "19.1225",
      "high": "19.215",
      "low": "18.7625",
      "close": "18.9875",
      "volume": "3701396"
    },
    {
      "date": "2022-01-11",
      "open": "19.0625",
      "high": "19.36",
      "low": "18.8988",
      "close": "19.3525",
      "volume": "2639464"
    },
    {
      "date": "2022-01-12",
      "open": "19.3325",
      "high": "19.515",
      "low": "19.2525",
      "close": "19.3375",
      "volume": "2412600"
    },
    {
      "date": "2022-01-13",
      "open": "19.3675",
      "high": "19.3825",
      "low": "18.89",
      "close": "18.9175",
      "volume": "2834852"
    },
    {
      "date": "2022-01-14",
      "open": "18.675",
      "high": "18.735",
      "low": "18.3275",
      "close": "18.6875",
      "volume": "2885436"
    },
    {
      "date": "2022-01-18",
      "open": "18.475",
      "high": "18.645",
      "low": "17.9475",
      "close": "17.9825",
      "volume": "5433964"
    },
    {
      "date": "2022-01-19",
      "open": "18.4575",
      "high": "18.7875",
      "low": "17.96",
      "close": "18.0375",
      "volume": "6250876"
    },
    {
      "date": "2022-01-20",
      "open": "18.125",
      "high": "18.6725",
      "low": "18.005",
      "close": "18.06",
      "volume": "4921232"
    },
    {
      "date": "2022-01-21",
      "open": "17.895",
      "high": "17.8964",
      "low": "17.2425",
      "close": "17.3275",
      "volume": "4828224"
    },
    {
      "date": "2022-01-24",
      "open": "17.0025",
      "high": "17.0575",
      "low": "16.205",
      "close": "17.00",
      "volume": "5710392"
    },
    {
      "date": "2022-01-25",
      "open": "16.67",
      "high": "16.8175",
      "low": "16.37",
      "close": "16.4325",
      "volume": "5163456"
    },
    {
      "date": "2022-01-26",
      "open": "16.6625",
      "high": "16.9375",
      "low": "16.3425",
      "close": "16.50",
      "volume": "5436160"
    },
    {
      "date": "2022-01-27",
      "open": "16.6325",
      "high": "16.7375",
      "low": "16.075",
      "close": "16.21",
      "volume": "5159776"
    },
    {
      "date": "2022-01-28",
      "open": "16.0575",
      "high": "16.47",
      "low": "15.9575",
      "close": "16.4675",
      "volume": "2724248"
    },
    {
      "date": "2022-01-31",
      "open": "16.455",
      "high": "17.0613",
      "low": "16.3375",
      "close": "17.0475",
      "volume": "5084260"
    },
    {
      "date": "2022-02-01",
      "open": "17.0375",
      "high": "17.5825",
      "low": "16.83",
      "close": "17.5575",
      "volume": "4024160"
    },
    {
      "date": "2022-02-02",
      "open": "17.61",
      "high": "17.95",
      "low": "17.585",
      "close": "17.7575",
      "volume": "3697912"
    },
    {
      "date": "2022-02-03",
      "open": "17.50",
      "high": "17.815",
      "low": "17.4975",
      "close": "17.5525",
      "volume": "3407384"
    },
    {
      "date": "2022-02-04",
      "open": "17.44",
      "high": "18.3625",
      "low": "17.385",
      "close": "18.2425",
      "volume": "2972796"
    },
    {
      "date": "2022-02-07",
      "open": "18.25",
      "high": "18.535",
      "low": "18.165",
      "close": "18.21",
      "volume": "2689648"
    },
    {
      "date": "2022-02-08",
      "open": "18.24",
      "high": "18.5275",
      "low": "18.235",
      "close": "18.41",
      "volume": "2457092"
    },
    {
      "date": "2022-02-09",
      "open": "18.62",
      "high": "18.7825",
      "low": "18.50",
      "close": "18.5925",
      "volume": "1733228"
    },
    {
      "date": "2022-02-10",
      "open": "18.425",
      "high": "19.175",
      "low": "18.3675",
      "close": "18.59",
      "volume": "3513488"
    },
    {
      "date": "2022-02-11",
      "open": "18.6225",
      "high": "18.835",
      "low": "18.1737",
      "close": "18.2775",
      "volume": "3030320"
    },
    {
      "date": "2022-02-14",
      "open": "18.165",
      "high": "18.34",
      "low": "17.92",
      "close": "18.05",
      "volume": "2077272"
    },
    {
      "date": "2022-02-15",
      "open": "18.2875",
      "high": "18.50",
      "low": "18.2213",
      "close": "18.475",
      "volume": "2473488"
    },
    {
      "date": "2022-02-16",
      "open": "18.40",
      "high": "18.75",
      "low": "18.355",
      "close": "18.695",
      "volume": "2013556"
    },
    {
      "date": "2022-02-17",
      "open": "18.55",
      "high": "18.55",
      "low": "17.645",
      "close": "17.79",
      "volume": "2898396"
    },
    {
      "date": "2022-02-18",
      "open": "17.7525",
      "high": "17.845",
      "low": "17.415",
      "close": "17.54",
      "volume": "2291596"
    },
    {
      "date": "2022-02-22",
      "open": "17.325",
      "high": "17.595",
      "low": "16.9925",
      "close": "17.0675",
      "volume": "3399748"
    },
    {
      "date": "2022-02-23",
      "open": "17.165",
      "high": "17.285",
      "low": "16.405",
      "close": "16.4525",
      "volume": "3331716"
    },
    {
      "date": "2022-02-24",
      "open": "15.75",
      "high": "16.7375",
      "low": "15.46",
      "close": "16.695",
      "volume": "4972708"
    },
    {
      "date": "2022-02-25",
      "open": "16.8575",
      "high": "17.195",
      "low": "16.70",
      "close": "17.135",
      "volume": "3417332"
    },
    {
      "date": "2022-02-28",
      "open": "16.6875",
      "high": "16.84",
      "low": "16.3575",
      "close": "16.545",
      "volume": "3280668"
    },
    {
      "date": "2022-03-01",
      "open": "16.425",
      "high": "16.5725",
      "low": "15.5125",
      "close": "15.5675",
      "volume": "5272816"
    },
    {
      "date": "2022-03-02",
      "open": "15.7725",
      "high": "16.06",
      "low": "15.6525",
      "close": "15.94",
      "volume": "3041152"
    },
    {
      "date": "2022-03-03",
      "open": "15.995",
      "high": "16.065",
      "low": "15.1675",
      "close": "15.3075",
      "volume": "3837040"
    },
    {
      "date": "2022-03-04",
      "open": "15.005",
      "high": "15.06",
      "low": "14.53",
      "close": "14.67",
      "volume": "6228180"
    },
    {
      "date": "2022-03-07",
      "open": "14.59",
      "high": "14.84",
      "low": "14.2375",
      "close": "14.2825",
      "volume": "5322556"
    },
    {
      "date": "2022-03-08",
      "open": "14.415",
      "high": "15.2325",
      "low": "14.245",
      "close": "14.7225",
      "volume": "3767232"
    },
    {
      "date": "2022-03-09",
      "open": "15.185",
      "high": "15.545",
      "low": "15.0875",
      "close": "15.385",
      "volume": "3229024"
    },
    {
      "date": "2022-03-10",
      "open": "15.175",
      "high": "15.41",
      "low": "15.0925",
      "close": "15.3575",
      "volume": "2521200"
    },
    {
      "date": "2022-03-11",
      "open": "15.525",
      "high": "15.6825",
      "low": "15.20",
      "close": "15.23",
      "volume": "2480116"
    },
    {
      "date": "2022-03-14",
      "open": "15.41",
      "high": "15.9125",
      "low": "15.3275",
      "close": "15.4475",
      "volume": "3695680"
    },
    {
      "date": "2022-03-15",
      "open": "15.5075",
      "high": "15.80",
      "low": "15.3575",
      "close": "15.43",
      "volume": "5023820"
    },
    {
      "date": "2022-03-16",
      "open": "15.745",
      "high": "16.4875",
      "low": "15.615",
      "close": "16.445",
      "volume": "5769804"
    },
    {
      "date": "2022-03-17",
      "open": "16.25",
      "high": "16.3375",
      "low": "15.9975",
      "close": "16.18",
      "volume": "5366196"
    },
    {
      "date": "2022-03-18",
      "open": "16.145",
      "high": "16.7225",
      "low": "16.0225",
      "close": "16.6775",
      "volume": "3769068"
    },
    {
      "date": "2022-03-21",
      "open": "16.6525",
      "high": "16.665",
      "low": "16.2913",
      "close": "16.355",
      "volume": "3864988"
    },
    {
      "date": "2022-03-22",
      "open": "16.5525",
      "high": "17.0688",
      "low": "16.547",
      "close": "16.9875",
      "volume": "3012628"
    },
    {
      "date": "2022-03-23",
      "open": "16.8425",
      "high": "16.9825",
      "low": "16.4425",
      "close": "16.4725",
      "volume": "2669036"
    },
    {
      "date": "2022-03-24",
      "open": "16.575",
      "high": "16.6975",
      "low": "16.3475",
      "close": "16.5925",
      "volume": "4196604"
    },
    {
      "date": "2022-03-25",
      "open": "16.6225",
      "high": "16.7375",
      "low": "16.4288",
      "close": "16.50",
      "volume": "6105300"
    },
    {
      "date": "2022-03-28",
      "open": "16.60",
      "high": "16.6925",
      "low": "16.4675",
      "close": "16.6675",
      "volume": "3486556"
    },
    {
      "date": "2022-03-29",
      "open": "17.005",
      "high": "17.1925",
      "low": "16.635",
      "close": "16.99",
      "volume": "2981228"
    },
    {
      "date": "2022-03-30",
      "open": "16.8875",
      "high": "17.1175",
      "low": "16.75",
      "close": "16.83",
      "volume": "2785076"
    },
    {
      "date": "2022-03-31",
      "open": "16.7275",
      "high": "16.8875",
      "low": "16.4675",
      "close": "16.4775",
      "volume": "3520104"
    },
    {
      "date": "2022-04-01",
      "open": "16.655",
      "high": "16.7675",
      "low": "16.4163",
      "close": "16.6925",
      "volume": "3019348"
    },
    {
      "date": "2022-04-04",
      "open": "16.6875",
      "high": "16.995",
      "low": "16.6625",
      "close": "16.8075",
      "volume": "2162600"
    },
    {
      "date": "2022-04-05",
      "open": "16.705",
      "high": "16.79",
      "low": "16.36",
      "close": "16.5325",
      "volume": "3165672"
    },
    {
      "date": "2022-04-06",
      "open": "16.35",
      "high": "16.50",
      "low": "15.9975",
      "close": "16.0975",
      "volume": "2872832"
    },
    {
      "date": "2022-04-07",
      "open": "16.0975",
      "high": "16.1075",
      "low": "15.5925",
      "close": "15.9825",
      "volume": "2146800"
    },
    {
      "date": "2022-04-08",
      "open": "16.0025",
      "high": "16.35",
      "low": "15.97",
      "close": "16.2175",
      "volume": "2137136"
    },
    {
      "date": "2022-04-11",
      "open": "16.155",
      "high": "16.3975",
      "low": "16.0375",
      "close": "16.2225",
      "volume": "1541864"
    },
    {
      "date": "2022-04-12",
      "open": "16.2775",
      "high": "16.4825",
      "low": "16.1425",
      "close": "16.2575",
      "volume": "2358024"
    },
    {
      "date": "2022-04-13",
      "open": "16.1625",
      "high": "16.51",
      "low": "16.1625",
      "close": "16.4175",
      "volume": "2007252"
    },
    {
      "date": "2022-04-14",
      "open": "16.375",
      "high": "16.5125",
      "low": "16.255",
      "close": "16.3225",
      "volume": "1751848"
    },
    {
      "date": "2022-04-18",
      "open": "16.02",
      "high": "16.195",
      "low": "15.7881",
      "close": "15.985",
      "volume": "3672824"
    },
    {
      "date": "2022-04-19",
      "open": "15.9825",
      "high": "16.405",
      "low": "15.8775",
      "close": "16.3675",
      "volume": "5317820"
    },
    {
      "date": "2022-04-20",
      "open": "16.25",
      "high": "16.91",
      "low": "16.1375",
      "close": "16.605",
      "volume": "5380628"
    },
    {
      "date": "2022-04-21",
      "open": "16.7113",
      "high": "16.90",
      "low": "15.7675",
      "close": "15.95",
      "volume": "5013252"
    },
    {
      "date": "2022-04-22",
      "open": "15.81",
      "high": "15.9238",
      "low": "15.2075",
      "close": "15.25",
      "volume": "3752428"
    },
    {
      "date": "2022-04-25",
      "open": "15.1375",
      "high": "15.655",
      "low": "14.9175",
      "close": "15.6475",
      "volume": "2659284"
    },
    {
      "date": "2022-04-26",
      "open": "15.7525",
      "high": "16.1075",
      "low": "15.23",
      "close": "15.3375",
      "volume": "4558128"
    },
    {
      "date": "2022-04-27",
      "open": "15.2325",
      "high": "15.6075",
      "low": "15.2325",
      "close": "15.29",
      "volume": "2486064"
    },
    {
      "date": "2022-04-28",
      "open": "15.455",
      "high": "15.5925",
      "low": "15.0025",
      "close": "15.46",
      "volume": "2477152"
    },
    {
      "date": "2022-04-29",
      "open": "15.355",
      "high": "15.5525",
      "low": "14.855",
      "close": "14.89",
      "volume": "2596368"
    },
    {
      "date": "2022-05-02",
      "open": "14.9425",
      "high": "15.26",
      "low": "14.695",
      "close": "14.975",
      "volume": "5177884"
    },
    {
      "date": "2022-05-03",
      "open": "15.00",
      "high": "15.0538",
      "low": "14.6025",
      "close": "14.68",
      "volume": "3681068"
    },
    {
      "date": "2022-05-04",
      "open": "14.6525",
      "high": "14.9812",
      "low": "14.3675",
      "close": "14.9625",
      "volume": "4179468"
    },
    {
      "date": "2022-05-05",
      "open": "14.7475",
      "high": "14.7475",
      "low": "14.1375",
      "close": "14.355",
      "volume": "7172848"
    },
    {
      "date": "2022-05-06",
      "open": "14.195",
      "high": "14.2875",
      "low": "13.5675",
      "close": "13.7375",
      "volume": "4968096"
    },
    {
      "date": "2022-05-09",
      "open": "13.5275",
      "high": "13.565",
      "low": "13.0575",
      "close": "13.155",
      "volume": "4568080"
    },
    {
      "date": "2022-05-10",
      "open": "13.56",
      "high": "13.7029",
      "low": "13.165",
      "close": "13.57",
      "volume": "4434768"
    },
    {
      "date": "2022-05-11",
      "open": "13.49",
      "high": "14.0938",
      "low": "13.3988",
      "close": "13.485",
      "volume": "3882024"
    },
    {
      "date": "2022-05-12",
      "open": "13.3325",
      "high": "13.43",
      "low": "13.045",
      "close": "13.36",
      "volume": "3778360"
    },
    {
      "date": "2022-05-13",
      "open": "13.645",
      "high": "14.0375",
      "low": "13.5887",
      "close": "13.78",
      "volume": "3720748"
    },
    {
      "date": "2022-05-16",
      "open": "13.6375",
      "high": "13.875",
      "low": "13.5425",
      "close": "13.62",
      "volume": "2351884"
    },
    {
      "date": "2022-05-17",
      "open": "13.86",
      "high": "14.03",
      "low": "13.72",
      "close": "13.995",
      "volume": "3996764"
    },
    {
      "date": "2022-05-18",
      "open": "13.90",
      "high": "14.0087",
      "low": "13.33",
      "close": "13.51",
      "volume": "6099008"
    },
    {
      "date": "2022-05-19",
      "open": "13.34",
      "high": "13.8313",
      "low": "13.34",
      "close": "13.7425",
      "volume": "3120772"
    },
    {
      "date": "2022-05-20",
      "open": "13.7925",
      "high": "14.17",
      "low": "13.7525",
      "close": "14.1475",
      "volume": "4370040"
    },
    {
      "date": "2022-05-23",
      "open": "14.38",
      "high": "14.5325",
      "low": "14.1463",
      "close": "14.3875",
      "volume": "4325548"
    },
    {
      "date": "2022-05-24",
      "open": "14.31",
      "high": "14.3475",
      "low": "13.975",
      "close": "14.1275",
      "volume": "3347264"
    },
    {
      "date": "2022-05-25",
      "open": "14.00",
      "high": "14.405",
      "low": "13.9425",
      "close": "14.35",
      "volume": "3021292"
    },
    {
      "date": "2022-05-26",
      "open": "14.4075",
      "high": "15.03",
      "low": "14.325",
      "close": "14.8725",
      "volume": "2178800"
    },
    {
      "date": "2022-05-27",
      "open": "14.91",
      "high": "15.3025",
      "low": "14.91",
      "close": "15.2975",
      "volume": "2755908"
    },
    {
      "date": "2022-05-31",
      "open": "15.2425",
      "high": "15.5875",
      "low": "15.11",
      "close": "15.385",
      "volume": "3590528"
    },
    {
      "date": "2022-06-01",
      "open": "15.3375",
      "high": "15.5025",
      "low": "14.94",
      "close": "15.01",
      "volume": "3800968"
    },
    {
      "date": "2022-06-02",
      "open": "14.995",
      "high": "15.3088",
      "low": "14.8875",
      "close": "15.2925",
      "volume": "2866024"
    },
    {
      "date": "2022-06-03",
      "open": "15.135",
      "high": "15.23",
      "low": "14.97",
      "close": "15.03",
      "volume": "3281380"
    },
    {
      "date": "2022-06-06",
      "open": "15.2925",
      "high": "15.4625",
      "low": "15.04",
      "close": "15.16",
      "volume": "3552216"
    },
    {
      "date": "2022-06-07",
      "open": "14.9875",
      "high": "15.1575",
      "low": "14.8313",
      "close": "15.145",
      "volume": "2617604"
    },
    {
      "date": "2022-06-08",
      "open": "15.0025",
      "high": "15.055",
      "low": "14.5775",
      "close": "14.7225",
      "volume": "3759296"
    },
    {
      "date": "2022-06-09",
      "open": "14.66",
      "high": "14.705",
      "low": "14.4625",
      "close": "14.4625",
      "volume": "2891304"
    },
    {
      "date": "2022-06-10",
      "open": "14.1225",
      "high": "14.29",
      "low": "13.9688",
      "close": "14.115",
      "volume": "3180680"
    },
    {
      "date": "2022-06-13",
      "open": "13.875",
      "high": "13.875",
      "low": "13.39",
      "close": "13.6075",
      "volume": "4178712"
    },
    {
      "date": "2022-06-14",
      "open": "13.78",
      "high": "14.0025",
      "low": "13.631",
      "close": "13.8975",
      "volume": "2427392"
    },
    {
      "date": "2022-06-15",
      "open": "14.03",
      "high": "14.3775",
      "low": "13.94",
      "close": "14.1375",
      "volume": "2226988"
    },
    {
      "date": "2022-06-16",
      "open": "13.765",
      "high": "13.9525",
      "low": "13.53",
      "close": "13.7675",
      "volume": "3712800"
    },
    {
      "date": "2022-06-17",
      "open": "13.8475",
      "high": "14.3425",
      "low": "13.8475",
      "close": "13.9725",
      "volume": "4442972"
    },
    {
      "date": "2022-06-21",
      "open": "14.135",
      "high": "14.575",
      "low": "14.135",
      "close": "14.435",
      "volume": "3366556"
    },
    {
      "date": "2022-06-22",
      "open": "14.1825",
      "high": "14.3788",
      "low": "14.145",
      "close": "14.2425",
      "volume": "2267076"
    },
    {
      "date": "2022-06-23",
      "open": "14.25",
      "high": "14.385",
      "low": "14.0188",
      "close": "14.1575",
      "volume": "2131140"
    },
    {
      "date": "2022-06-24",
      "open": "14.3075",
      "high": "14.6038",
      "low": "14.27",
      "close": "14.5775",
      "volume": "5087828"
    },
    {
      "date": "2022-06-27",
      "open": "14.68",
      "high": "14.68",
      "low": "14.4275",
      "close": "14.5325",
      "volume": "1864828"
    },
    {
      "date": "2022-06-28",
      "open": "14.7025",
      "high": "14.795",
      "low": "14.31",
      "close": "14.375",
      "volume": "3020960"
    },
    {
      "date": "2022-06-29",
      "open": "14.3425",
      "high": "14.3999",
      "low": "14.125",
      "close": "14.2525",
      "volume": "3411932"
    },
    {
      "date": "2022-06-30",
      "open": "13.9625",
      "high": "13.9987",
      "low": "13.6025",
      "close": "13.7525",
      "volume": "3262240"
    },
    {
      "date": "2022-07-01",
      "open": "13.615",
      "high": "14.0475",
      "low": "13.3675",
      "close": "13.9525",
      "volume": "3177912"
    },
    {
      "date": "2022-07-05",
      "open": "13.7425",
      "high": "14.19",
      "low": "13.59",
      "close": "14.185",
      "volume": "2790048"
    },
    {
      "date": "2022-07-06",
      "open": "14.095",
      "high": "14.28",
      "low": "13.8125",
      "close": "13.9275",
      "volume": "3291280"
    },
    {
      "date": "2022-07-07",
      "open": "14.0875",
      "high": "14.2575",
      "low": "14.0125",
      "close": "14.22",
      "volume": "2301036"
    },
    {
      "date": "2022-07-08",
      "open": "14.2725",
      "high": "14.2725",
      "low": "14.035",
      "close": "14.065",
      "volume": "1636748"
    },
    {
      "date": "2022-07-11",
      "open": "13.845",
      "high": "13.9075",
      "low": "13.485",
      "close": "13.5225",
      "volume": "3529488"
    },
    {
      "date": "2022-07-12",
      "open": "13.4725",
      "high": "13.81",
      "low": "13.42",
      "close": "13.535",
      "volume": "2420760"
    },
    {
      "date": "2022-07-13",
      "open": "13.4475",
      "high": "13.665",
      "low": "13.29",
      "close": "13.58",
      "volume": "7464788"
    },
    {
      "date": "2022-07-14",
      "open": "13.3675",
      "high": "13.3863",
      "low": "13.1063",
      "close": "13.3475",
      "volume": "4311584"
    },
    {
      "date": "2022-07-15",
      "open": "13.5625",
      "high": "13.7675",
      "low": "13.355",
      "close": "13.7025",
      "volume": "3152992"
    },
    {
      "date": "2022-07-18",
      "open": "13.9625",
      "high": "14.1438",
      "low": "13.715",
      "close": "13.79",
      "volume": "4874824"
    },
    {
      "date": "2022-07-19",
      "open": "13.94",
      "high": "14.39",
      "low": "13.906",
      "close": "14.315",
      "volume": "4247948"
    },
    {
      "date": "2022-07-20",
      "open": "14.24",
      "high": "14.375",
      "low": "13.875",
      "close": "14.16",
      "volume": "6024348"
    },
    {
      "date": "2022-07-21",
      "open": "14.00",
      "high": "14.2375",
      "low": "13.8775",
      "close": "14.21",
      "volume": "4304384"
    },
    {
      "date": "2022-07-22",
      "open": "14.155",
      "high": "14.31",
      "low": "13.975",
      "close": "14.11",
      "volume": "2675840"
    },
    {
      "date": "2022-07-25",
      "open": "14.215",
      "high": "14.2975",
      "low": "14.04",
      "close": "14.27",
      "volume": "2633216"
    },
    {
      "date": "2022-07-26",
      "open": "14.1875",
      "high": "14.2425",
      "low": "13.9537",
      "close": "14.0525",
      "volume": "1789776"
    },
    {
      "date": "2022-07-27",
      "open": "14.0825",
      "high": "14.5075",
      "low": "14.0525",
      "close": "14.3675",
      "volume": "2201332"
    },
    {
      "date": "2022-07-28",
      "open": "14.39",
      "high": "14.5625",
      "low": "14.2075",
      "close": "14.56",
      "volume": "2676104"
    },
    {
      "date": "2022-07-29",
      "open": "14.55",
      "high": "14.7725",
      "low": "14.5025",
      "close": "14.6725",
      "volume": "3649028"
    },
    {
      "date": "2022-08-01",
      "open": "14.56",
      "high": "14.62",
      "low": "13.855",
      "close": "14.08",
      "volume": "3964432"
    },
    {
      "date": "2022-08-02",
      "open": "14.0025",
      "high": "14.5475",
      "low": "13.9475",
      "close": "14.4325",
      "volume": "12610868"
    },
    {
      "date": "2022-08-03",
      "open": "14.545",
      "high": "14.9525",
      "low": "14.5225",
      "close": "14.8025",
      "volume": "3573376"
    },
    {
      "date": "2022-08-04",
      "open": "14.8875",
      "high": "15.265",
      "low": "14.7952",
      "close": "15.2375",
      "volume": "9032660"
    },
    {
      "date": "2022-08-05",
      "open": "15.045",
      "high": "15.3675",
      "low": "15.045",
      "close": "15.355",
      "volume": "4466024"
    },
    {
      "date": "2022-08-08",
      "open": "15.455",
      "high": "15.5425",
      "low": "15.196",
      "close": "15.3075",
      "volume": "4182944"
    },
    {
      "date": "2022-08-09",
      "open": "15.1775",
      "high": "15.2813",
      "low": "15.005",
      "close": "15.24",
      "volume": "11794312"
    },
    {
      "date": "2022-08-10",
      "open": "15.42",
      "high": "15.605",
      "low": "15.3675",
      "close": "15.535",
      "volume": "2159364"
    },
    {
      "date": "2022-08-11",
      "open": "15.6325",
      "high": "15.975",
      "low": "15.6325",
      "close": "15.885",
      "volume": "3332176"
    },
    {
      "date": "2022-08-12",
      "open": "16.095",
      "high": "16.3113",
      "low": "15.9275",
      "close": "16.2975",
      "volume": "2661040"
    },
    {
      "date": "2022-08-15",
      "open": "16.1675",
      "high": "16.5225",
      "low": "16.1038",
      "close": "16.3825",
      "volume": "2590304"
    },
    {
      "date": "2022-08-16",
      "open": "16.345",
      "high": "16.53",
      "low": "16.305",
      "close": "16.4525",
      "volume": "2000548"
    },
    {
      "date": "2022-08-17",
      "open": "16.285",
      "high": "16.34",
      "low": "16.1675",
      "close": "16.295",
      "volume": "1494440"
    },
    {
      "date": "2022-08-18",
      "open": "16.2625",
      "high": "16.2625",
      "low": "15.9325",
      "close": "15.9875",
      "volume": "3365388"
    },
    {
      "date": "2022-08-19",
      "open": "15.775",
      "high": "15.785",
      "low": "15.595",
      "close": "15.6725",
      "volume": "1797712"
    },
    {
      "date": "2022-08-22",
      "open": "15.4275",
      "high": "15.7025",
      "low": "15.3625",
      "close": "15.615",
      "volume": "9938112"
    },
    {
      "date": "2022-08-23",
      "open": "15.6675",
      "high": "15.695",
      "low": "15.405",
      "close": "15.4975",
      "volume": "1992008"
    },
    {
      "date": "2022-08-24",
      "open": "15.5225",
      "high": "15.725",
      "low": "15.4875",
      "close": "15.6475",
      "volume": "1621488"
    },
    {
      "date": "2022-08-25",
      "open": "15.6825",
      "high": "15.9025",
      "low": "15.6825",
      "close": "15.90",
      "volume": "1420264"
    },
    {
      "date": "2022-08-26",
      "open": "15.955",
      "high": "15.97",
      "low": "15.39",
      "close": "15.4025",
      "volume": "1656908"
    },
    {
      "date": "2022-08-29",
      "open": "15.2675",
      "high": "15.4138",
      "low": "15.1663",
      "close": "15.2775",
      "volume": "2041420"
    },
    {
      "date": "2022-08-30",
      "open": "15.3975",
      "high": "15.4025",
      "low": "15.0225",
      "close": "15.185",
      "volume": "2089228"
    },
    {
      "date": "2022-08-31",
      "open": "15.39",
      "high": "15.745",
      "low": "15.2125",
      "close": "15.3975",
      "volume": "3063396"
    },
    {
      "date": "2022-09-01",
      "open": "15.2325",
      "high": "15.7375",
      "low": "14.89",
      "close": "15.7225",
      "volume": "4238696"
    },
    {
      "date": "2022-09-02",
      "open": "15.9625",
      "high": "15.9941",
      "low": "15.3675",
      "close": "15.455",
      "volume": "2507736"
    },
    {
      "date": "2022-09-06",
      "open": "15.5775",
      "high": "16.2288",
      "low": "15.5775",
      "close": "16.2175",
      "volume": "7543728"
    },
    {
      "date": "2022-09-07",
      "open": "16.1275",
      "high": "16.685",
      "low": "16.1138",
      "close": "16.6075",
      "volume": "8708612"
    },
    {
      "date": "2022-09-08",
      "open": "16.48",
      "high": "16.8175",
      "low": "16.4425",
      "close": "16.7975",
      "volume": "4373804"
    },
    {
      "date": "2022-09-09",
      "open": "16.91",
      "high": "17.355",
      "low": "16.9025",
      "close": "17.2725",
      "volume": "5164380"
    },
    {
      "date": "2022-09-12",
      "open": "17.4025",
      "high": "17.6725",
      "low": "17.3575",
      "close": "17.4475",
      "volume": "6369808"
    },
    {
      "date": "2022-09-13",
      "open": "17.1175",
      "high": "17.525",
      "low": "17.0925",
      "close": "17.17",
      "volume": "4998728"
    },
    {
      "date": "2022-09-14",
      "open": "17.2225",
      "high": "17.67",
      "low": "17.2225",
      "close": "17.56",
      "volume": "5963992"
    },
    {
      "date": "2022-09-15",
      "open": "17.485",
      "high": "17.69",
      "low": "17.3075",
      "close": "17.435",
      "volume": "4555812"
    },
    {
      "date": "2022-09-16",
      "open": "17.34",
      "high": "17.345",
      "low": "16.7625",
      "close": "16.93",
      "volume": "19581572"
    },
    {
      "date": "2022-09-19",
      "open": "16.67",
      "high": "17.2275",
      "low": "16.64",
      "close": "17.205",
      "volume": "4073164"
    },
    {
      "date": "2022-09-20",
      "open": "17.075",
      "high": "17.2375",
      "low": "16.82",
      "close": "16.8475",
      "volume": "3519920"
    },
    {
      "date": "2022-09-21",
      "open": "16.95",
      "high": "17.195",
      "low": "16.735",
      "close": "16.735",
      "volume": "2382608"
    },
    {
      "date": "2022-09-22",
      "open": "16.9025",
      "high": "16.935",
      "low": "16.4375",
      "close": "16.495",
      "volume": "4344188"
    },
    {
      "date": "2022-09-23",
      "open": "16.22",
      "high": "16.3325",
      "low": "15.9475",
      "close": "16.1625",
      "volume": "4424552"
    },
    {
      "date": "2022-09-26",
      "open": "16.0575",
      "high": "16.3212",
      "low": "15.94",
      "close": "15.955",
      "volume": "3185316"
    },
    {
      "date": "2022-09-27",
      "open": "16.14",
      "high": "16.2675",
      "low": "15.675",
      "close": "15.935",
      "volume": "3382932"
    },
    {
      "date": "2022-09-28",
      "open": "15.9525",
      "high": "16.4475",
      "low": "15.905",
      "close": "16.315",
      "volume": "2959684"
    },
    {
      "date": "2022-09-29",
      "open": "16.155",
      "high": "16.2425",
      "low": "15.9275",
      "close": "16.09",
      "volume": "2958344"
    },
    {
      "date": "2022-09-30",
      "open": "16.02",
      "high": "16.335",
      "low": "15.92",
      "close": "15.9775",
      "volume": "4418676"
    },
    {
      "date": "2022-10-03",
      "open": "16.12",
      "high": "16.27",
      "low": "15.675",
      "close": "15.925",
      "volume": "5742436"
    },
    {
      "date": "2022-10-04",
      "open": "16.1625",
      "high": "16.8625",
      "low": "16.1488",
      "close": "16.855",
      "volume": "5294932"
    },
    {
      "date": "2022-10-05",
      "open": "16.7575",
      "high": "17.09",
      "low": "16.6675",
      "close": "17.0375",
      "volume": "3428452"
    },
    {
      "date": "2022-10-06",
      "open": "16.97",
      "high": "17.6275",
      "low": "16.955",
      "close": "17.5525",
      "volume": "5444300"
    },
    {
      "date": "2022-10-07",
      "open": "17.44",
      "high": "17.695",
      "low": "17.1025",
      "close": "17.4225",
      "volume": "6831180"
    },
    {
      "date": "2022-10-10",
      "open": "17.6125",
      "high": "17.64",
      "low": "17.2162",
      "close": "17.36",
      "volume": "4528768"
    },
    {
      "date": "2022-10-11",
      "open": "17.1625",
      "high": "17.2525",
      "low": "16.80",
      "close": "17.0075",
      "volume": "5152908"
    },
    {
      "date": "2022-10-12",
      "open": "17.1325",
      "high": "17.2725",
      "low": "16.99",
      "close": "17.17",
      "volume": "3838040"
    },
    {
      "date": "2022-10-13",
      "open": "16.805",
      "high": "17.76",
      "low": "16.7225",
      "close": "17.6625",
      "volume": "4235676"
    },
    {
      "date": "2022-10-14",
      "open": "17.8525",
      "high": "17.945",
      "low": "17.0825",
      "close": "17.105",
      "volume": "5580500"
    },
    {
      "date": "2022-10-17",
      "open": "17.48",
      "high": "17.6025",
      "low": "17.0063",
      "close": "17.1775",
      "volume": "4868488"
    },
    {
      "date": "2022-10-18",
      "open": "17.835",
      "high": "18.30",
      "low": "17.67",
      "close": "17.7925",
      "volume": "9031004"
    },
    {
      "date": "2022-10-19",
      "open": "18.1875",
      "high": "19.165",
      "low": "18.1875",
      "close": "19.0225",
      "volume": "7824264"
    },
    {
      "date": "2022-10-20",
      "open": "18.895",
      "high": "18.98",
      "low": "18.5425",
      "close": "18.9475",
      "volume": "6138096"
    },
    {
      "date": "2022-10-21",
      "open": "19.00",
      "high": "19.3225",
      "low": "18.7325",
      "close": "19.1675",
      "volume": "5761220"
    },
    {
      "date": "2022-10-24",
      "open": "19.2375",
      "high": "19.31",
      "low": "18.81",
      "close": "19.04",
      "volume": "4089844"
    },
    {
      "date": "2022-10-25",
      "open": "19.085",
      "high": "19.7275",
      "low": "19.0025",
      "close": "19.6875",
      "volume": "4243556"
    },
    {
      "date": "2022-10-26",
      "open": "19.6475",
      "high": "19.92",
      "low": "19.3725",
      "close": "19.525",
      "volume": "5321252"
    },
    {
      "date": "2022-10-27",
      "open": "19.6825",
      "high": "20.1675",
      "low": "19.6025",
      "close": "20.0375",
      "volume": "5026268"
    },
    {
      "date": "2022-10-28",
      "open": "19.985",
      "high": "20.15",
      "low": "19.8225",
      "close": "20.03",
      "volume": "5911604"
    },
    {
      "date": "2022-10-31",
      "open": "20.02",
      "high": "20.24",
      "low": "19.9075",
      "close": "20.0375",
      "volume": "5253516"
    },
    {
      "date": "2022-11-01",
      "open": "20.175",
      "high": "20.23",
      "low": "19.6588",
      "close": "20.075",
      "volume": "4254032"
    },
    {
      "date": "2022-11-02",
      "open": "19.975",
      "high": "20.3375",
      "low": "19.915",
      "close": "20.0575",
      "volume": "4278900"
    },
    {
      "date": "2022-11-03",
      "open": "19.8225",
      "high": "20.2375",
      "low": "19.7925",
      "close": "20.1675",
      "volume": "5027452"
    },
    {
      "date": "2022-11-04",
      "open": "20.2725",
      "high": "20.365",
      "low": "19.7375",
      "close": "19.8975",
      "volume": "4809240"
    },
    {
      "date": "2022-11-07",
      "open": "19.9525",
      "high": "20.1088",
      "low": "19.7503",
      "close": "19.98",
      "volume": "2869444"
    },
    {
      "date": "2022-11-08",
      "open": "19.945",
      "high": "20.2625",
      "low": "19.7725",
      "close": "20.025",
      "volume": "2443888"
    },
    {
      "date": "2022-11-09",
      "open": "19.905",
      "high": "19.9825",
      "low": "19.40",
      "close": "19.535",
      "volume": "2932224"
    },
    {
      "date": "2022-11-10",
      "open": "20.2712",
      "high": "20.2712",
      "low": "19.4025",
      "close": "19.635",
      "volume": "7764624"
    },
    {
      "date": "2022-11-11",
      "open": "19.66",
      "high": "19.755",
      "low": "18.2475",
      "close": "18.3875",
      "volume": "8225304"
    },
    {
      "date": "2022-11-14",
      "open": "18.4075",
      "high": "18.7075",
      "low": "18.11",
      "close": "18.4275",
      "volume": "6129836"
    },
    {
      "date": "2022-11-15",
      "open": "18.645",
      "high": "19.2138",
      "low": "18.645",
      "close": "19.0625",
      "volume": "5701996"
    },
    {
      "date": "2022-11-16",
      "open": "18.8475",
      "high": "18.87",
      "low": "18.525",
      "close": "18.6275",
      "volume": "3497996"
    },
    {
      "date": "2022-11-17",
      "open": "18.3475",
      "high": "18.98",
      "low": "18.2875",
      "close": "18.7475",
      "volume": "3585660"
    },
    {
      "date": "2022-11-18",
      "open": "18.94",
      "high": "18.9875",
      "low": "18.4975",
      "close": "18.765",
      "volume": "3194664"
    },
    {
      "date": "2022-11-21",
      "open": "18.7575",
      "high": "19.0375",
      "low": "18.70",
      "close": "18.785",
      "volume": "4490212"
    },
    {
      "date": "2022-11-22",
      "open": "18.82",
      "high": "19.485",
      "low": "18.775",
      "close": "19.44",
      "volume": "3269784"
    },
    {
      "date": "2022-11-23",
      "open": "19.375",
      "high": "19.8825",
      "low": "19.33",
      "close": "19.54",
      "volume": "3366468"
    },
    {
      "date": "2022-11-25",
      "open": "19.6175",
      "high": "19.64",
      "low": "19.3075",
      "close": "19.4225",
      "volume": "1372740"
    },
    {
      "date": "2022-11-28",
      "open": "19.265",
      "high": "19.6575",
      "low": "19.25",
      "close": "19.6275",
      "volume": "2730184"
    },
    {
      "date": "2022-11-29",
      "open": "19.6625",
      "high": "19.96",
      "low": "19.6625",
      "close": "19.95",
      "volume": "4148088"
    },
    {
      "date": "2022-11-30",
      "open": "20.00",
      "high": "20.2125",
      "low": "19.8638",
      "close": "20.075",
      "volume": "5312016"
    },
    {
      "date": "2022-12-01",
      "open": "20.08",
      "high": "20.0975",
      "low": "19.21",
      "close": "19.6625",
      "volume": "4836848"
    },
    {
      "date": "2022-12-02",
      "open": "19.62",
      "high": "19.9225",
      "low": "19.485",
      "close": "19.6775",
      "volume": "3321196"
    },
    {
      "date": "2022-12-05",
      "open": "19.6575",
      "high": "19.6575",
      "low": "19.315",
      "close": "19.415",
      "volume": "2633036"
    },
    {
      "date": "2022-12-06",
      "open": "19.3825",
      "high": "19.6975",
      "low": "19.3225",
      "close": "19.68",
      "volume": "3811892"
    },
    {
      "date": "2022-12-07",
      "open": "19.605",
      "high": "19.6625",
      "low": "19.0175",
      "close": "19.0275",
      "volume": "2917580"
    },
    {
      "date": "2022-12-08",
      "open": "19.1975",
      "high": "19.2075",
      "low": "18.8287",
      "close": "19.0725",
      "volume": "2705880"
    },
    {
      "date": "2022-12-09",
      "open": "19.015",
      "high": "19.155",
      "low": "18.82",
      "close": "18.865",
      "volume": "2419660"
    },
    {
      "date": "2022-12-12",
      "open": "18.845",
      "high": "18.8475",
      "low": "18.3375",
      "close": "18.55",
      "volume": "4064320"
    },
    {
      "date": "2022-12-13",
      "open": "19.005",
      "high": "19.005",
      "low": "17.50",
      "close": "18.005",
      "volume": "7900544"
    },
    {
      "date": "2022-12-14",
      "open": "17.9525",
      "high": "18.095",
      "low": "17.76",
      "close": "17.8175",
      "volume": "3484088"
    },
    {
      "date": "2022-12-15",
      "open": "17.645",
      "high": "17.70",
      "low": "17.215",
      "close": "17.4475",
      "volume": "3787368"
    },
    {
      "date": "2022-12-16",
      "open": "17.30",
      "high": "17.395",
      "low": "17.1425",
      "close": "17.3725",
      "volume": "5292780"
    },
    {
      "date": "2022-12-19",
      "open": "17.4425",
      "high": "17.47",
      "low": "17.0575",
      "close": "17.335",
      "volume": "2631580"
    },
    {
      "date": "2022-12-20",
      "open": "17.395",
      "high": "17.9525",
      "low": "17.3687",
      "close": "17.715",
      "volume": "4281580"
    },
    {
      "date": "2022-12-21",
      "open": "17.88",
      "high": "18.045",
      "low": "17.72",
      "close": "18.0325",
      "volume": "2190116"
    },
    {
      "date": "2022-12-22",
      "open": "17.99",
      "high": "18.0813",
      "low": "17.8088",
      "close": "17.95",
      "volume": "2304808"
    },
    {
      "date": "2022-12-23",
      "open": "18.0475",
      "high": "18.5275",
      "low": "17.925",
      "close": "18.435",
      "volume": "3161660"
    },
    {
      "date": "2022-12-27",
      "open": "18.535",
      "high": "18.585",
      "low": "18.1825",
      "close": "18.2625",
      "volume": "5281028"
    },
    {
      "date": "2022-12-28",
      "open": "18.2675",
      "high": "18.42",
      "low": "18.115",
      "close": "18.18",
      "volume": "2647980"
    },
    {
      "date": "2022-12-29",
      "open": "18.3225",
      "high": "18.3663",
      "low": "18.1525",
      "close": "18.235",
      "volume": "1903476"
    },
    {
      "date": "2022-12-30",
      "open": "18.145",
      "high": "18.2425",
      "low": "17.91",
      "close": "18.0875",
      "volume": "2079664"
    },
    {
      "date": "2023-01-03",
      "open": "18.1525",
      "high": "18.225",
      "low": "17.8313",
      "close": "17.845",
      "volume": "4064796"
    },
    {
      "date": "2023-01-04",
      "open": "17.875",
      "high": "18.0775",
      "low": "17.8675",
      "close": "18.03",
      "volume": "3870876"
    },
    {
      "date": "2023-01-05",
      "open": "17.905",
      "high": "18.075",
      "low": "17.7475",
      "close": "17.96",
      "volume": "2110608"
    },
    {
      "date": "2023-01-06",
      "open": "18.0675",
      "high": "18.4675",
      "low": "17.9575",
      "close": "18.4125",
      "volume": "2010744"
    },
    {
      "date": "2023-01-09",
      "open": "18.595",
      "high": "19.2613",
      "low": "18.4225",
      "close": "18.7075",
      "volume": "4505336"
    },
    {
      "date": "2023-01-10",
      "open": "18.65",
      "high": "19.01",
      "low": "18.65",
      "close": "18.975",
      "volume": "2859728"
    },
    {
      "date": "2023-01-11",
      "open": "18.9525",
      "high": "19.145",
      "low": "18.5925",
      "close": "18.6525",
      "volume": "3602872"
    },
    {
      "date": "2023-01-12",
      "open": "18.5975",
      "high": "18.77",
      "low": "18.3738",
      "close": "18.7125",
      "volume": "4045224"
    },
    {
      "date": "2023-01-13",
      "open": "18.6025",
      "high": "19.315",
      "low": "18.6025",
      "close": "19.3025",
      "volume": "3136784"
    },
    {
      "date": "2023-01-17",
      "open": "19.425",
      "high": "19.6075",
      "low": "19.0175",
      "close": "19.2975",
      "volume": "7436528"
    },
    {
      "date": "2023-01-18",
      "open": "20.205",
      "high": "20.85",
      "low": "18.9513",
      "close": "20.2325",
      "volume": "18495724"
    },
    {
      "date": "2023-01-19",
      "open": "20.285",
      "high": "20.285",
      "low": "19.56",
      "close": "19.7125",
      "volume": "7029972"
    },
    {
      "date": "2023-01-20",
      "open": "19.72",
      "high": "19.7575",
      "low": "19.225",
      "close": "19.73",
      "volume": "6385260"
    },
    {
      "date": "2023-01-23",
      "open": "19.7075",
      "high": "20.0075",
      "low": "19.455",
      "close": "19.995",
      "volume": "5437152"
    },
    {
      "date": "2023-01-24",
      "open": "19.995",
      "high": "20.2475",
      "low": "19.675",
      "close": "19.73",
      "volume": "3164400"
    },
    {
      "date": "2023-01-25",
      "open": "19.67",
      "high": "19.75",
      "low": "19.365",
      "close": "19.6625",
      "volume": "3293756"
    },
    {
      "date": "2023-01-26",
      "open": "19.8375",
      "high": "19.9475",
      "low": "19.545",
      "close": "19.725",
      "volume": "2827252"
    },
    {
      "date": "2023-01-27",
      "open": "19.74",
      "high": "19.74",
      "low": "19.1375",
      "close": "19.3775",
      "volume": "4024332"
    },
    {
      "date": "2023-01-30",
      "open": "19.4075",
      "high": "19.615",
      "low": "19.28",
      "close": "19.435",
      "volume": "3965004"
    },
    {
      "date": "2023-01-31",
      "open": "19.4425",
      "high": "19.9875",
      "low": "19.36",
      "close": "19.985",
      "volume": "2895060"
    },
    {
      "date": "2023-02-01",
      "open": "19.93",
      "high": "20.775",
      "low": "19.8962",
      "close": "20.5675",
      "volume": "7122068"
    },
    {
      "date": "2023-02-02",
      "open": "20.8125",
      "high": "21.1925",
      "low": "19.955",
      "close": "20.235",
      "volume": "7246368"
    },
    {
      "date": "2023-02-03",
      "open": "20.225",
      "high": "21.3525",
      "low": "20.1525",
      "close": "21.045",
      "volume": "6842396"
    },
    {
      "date": "2023-02-06",
      "open": "21.005",
      "high": "21.6075",
      "low": "20.9975",
      "close": "21.1375",
      "volume": "5412348"
    },
    {
      "date": "2023-02-07",
      "open": "21.1325",
      "high": "21.5637",
      "low": "21.0675",
      "close": "21.4875",
      "volume": "4424252"
    },
    {
      "date": "2023-02-08",
      "open": "21.4375",
      "high": "21.9075",
      "low": "21.42",
      "close": "21.5925",
      "volume": "3467412"
    },
    {
      "date": "2023-02-09",
      "open": "21.6325",
      "high": "21.8275",
      "low": "21.4811",
      "close": "21.5875",
      "volume": "3460864"
    },
    {
      "date": "2023-02-10",
      "open": "21.368",
      "high": "21.61",
      "low": "21.1175",
      "close": "21.5525",
      "volume": "3895712"
    },
    {
      "date": "2023-02-13",
      "open": "21.6175",
      "high": "21.885",
      "low": "21.58",
      "close": "21.6175",
      "volume": "4541252"
    },
    {
      "date": "2023-02-14",
      "open": "21.4788",
      "high": "22.2425",
      "low": "21.41",
      "close": "21.58",
      "volume": "4261304"
    },
    {
      "date": "2023-02-15",
      "open": "21.525",
      "high": "21.8925",
      "low": "21.445",
      "close": "21.76",
      "volume": "2875452"
    },
    {
      "date": "2023-02-16",
      "open": "21.7125",
      "high": "22.22",
      "low": "21.685",
      "close": "21.8625",
      "volume": "6117692"
    },
    {
      "date": "2023-02-17",
      "open": "21.725",
      "high": "21.84",
      "low": "21.3525",
      "close": "21.68",
      "volume": "5662512"
    },
    {
      "date": "2023-02-21",
      "open": "21.655",
      "high": "21.9625",
      "low": "21.4425",
      "close": "21.7625",
      "volume": "5007076"
    },
    {
      "date": "2023-02-22",
      "open": "21.77",
      "high": "21.7963",
      "low": "21.42",
      "close": "21.525",
      "volume": "2897076"
    },
    {
      "date": "2023-02-23",
      "open": "21.63",
      "high": "21.725",
      "low": "21.2325",
      "close": "21.515",
      "volume": "5754456"
    },
    {
      "date": "2023-02-24",
      "open": "21.275",
      "high": "21.7175",
      "low": "21.15",
      "close": "21.595",
      "volume": "2335508"
    },
    {
      "date": "2023-02-27",
      "open": "21.6675",
      "high": "21.80",
      "low": "21.4338",
      "close": "21.5775",
      "volume": "3086292"
    },
    {
      "date": "2023-02-28",
      "open": "21.67",
      "high": "21.80",
      "low": "21.4825",
      "close": "21.5275",
      "volume": "2566812"
    },
    {
      "date": "2023-03-01",
      "open": "21.525",
      "high": "21.9125",
      "low": "21.4025",
      "close": "21.83",
      "volume": "3906372"
    },
    {
      "date": "2023-03-02",
      "open": "21.785",
      "high": "22.32",
      "low": "21.6397",
      "close": "22.165",
      "volume": "3878356"
    },
    {
      "date": "2023-03-03",
      "open": "22.11",
      "high": "22.34",
      "low": "21.9175",
      "close": "22.3075",
      "volume": "3091548"
    },
    {
      "date": "2023-03-06",
      "open": "22.335",
      "high": "22.5475",
      "low": "22.015",
      "close": "22.0425",
      "volume": "4573516"
    },
    {
      "date": "2023-03-07",
      "open": "22.085",
      "high": "22.3025",
      "low": "21.9475",
      "close": "22.14",
      "volume": "2576580"
    },
    {
      "date": "2023-03-08",
      "open": "22.1325",
      "high": "22.3625",
      "low": "22.05",
      "close": "22.29",
      "volume": "4812268"
    },
    {
      "date": "2023-03-09",
      "open": "22.125",
      "high": "22.2512",
      "low": "21.30",
      "close": "21.3825",
      "volume": "5310164"
    },
    {
      "date": "2023-03-10",
      "open": "21.1625",
      "high": "21.1625",
      "low": "20.005",
      "close": "20.0725",
      "volume": "9502220"
    },
    {
      "date": "2023-03-13",
      "open": "19.4875",
      "high": "19.9575",
      "low": "19.0125",
      "close": "19.0975",
      "volume": "11627348"
    },
    {
      "date": "2023-03-14",
      "open": "19.8475",
      "high": "20.3075",
      "low": "19.79",
      "close": "19.995",
      "volume": "7688512"
    },
    {
      "date": "2023-03-15",
      "open": "19.105",
      "high": "19.2175",
      "low": "18.503",
      "close": "19.0025",
      "volume": "9163256"
    },
    {
      "date": "2023-03-16",
      "open": "18.87",
      "high": "19.5675",
      "low": "18.78",
      "close": "19.475",
      "volume": "6286832"
    },
    {
      "date": "2023-03-17",
      "open": "19.3525",
      "high": "19.4338",
      "low": "18.695",
      "close": "18.9475",
      "volume": "7612856"
    },
    {
      "date": "2023-03-20",
      "open": "19.1325",
      "high": "19.82",
      "low": "19.1325",
      "close": "19.6575",
      "volume": "5571260"
    },
    {
      "date": "2023-03-21",
      "open": "20.15",
      "high": "20.7113",
      "low": "20.105",
      "close": "20.585",
      "volume": "5906624"
    },
    {
      "date": "2023-03-22",
      "open": "20.735",
      "high": "20.77",
      "low": "19.8725",
      "close": "19.885",
      "volume": "6437720"
    },
    {
      "date": "2023-03-23",
      "open": "19.965",
      "high": "20.1763",
      "low": "19.6038",
      "close": "19.8975",
      "volume": "5894160"
    },
    {
      "date": "2023-03-24",
      "open": "19.75",
      "high": "19.7675",
      "low": "18.735",
      "close": "19.2475",
      "volume": "7451588"
    },
    {
      "date": "2023-03-27",
      "open": "19.695",
      "high": "19.995",
      "low": "19.63",
      "close": "19.89",
      "volume": "3876308"
    },
    {
      "date": "2023-03-28",
      "open": "19.9275",
      "high": "20.1475",
      "low": "19.8275",
      "close": "20.0025",
      "volume": "2473700"
    },
    {
      "date": "2023-03-29",
      "open": "20.1225",
      "high": "20.2975",
      "low": "19.9263",
      "close": "20.28",
      "volume": "3742860"
    },
    {
      "date": "2023-03-30",
      "open": "20.35",
      "high": "20.55",
      "low": "20.21",
      "close": "20.2775",
      "volume": "4162580"
    },
    {
      "date": "2023-03-31",
      "open": "20.4775",
      "high": "20.6575",
      "low": "20.305",
      "close": "20.64",
      "volume": "3423308"
    },
    {
      "date": "2023-04-03",
      "open": "20.75",
      "high": "21.085",
      "low": "20.5775",
      "close": "20.6075",
      "volume": "4686548"
    },
    {
      "date": "2023-04-04",
      "open": "20.6075",
      "high": "20.7225",
      "low": "20.135",
      "close": "20.235",
      "volume": "2895860"
    },
    {
      "date": "2023-04-05",
      "open": "20.075",
      "high": "20.14",
      "low": "19.7888",
      "close": "20.0125",
      "volume": "3290328"
    },
    {
      "date": "2023-04-06",
      "open": "20.0425",
      "high": "20.045",
      "low": "19.785",
      "close": "19.85",
      "volume": "2409788"
    },
    {
      "date": "2023-04-10",
      "open": "19.85",
      "high": "20.155",
      "low": "19.795",
      "close": "20.015",
      "volume": "2374720"
    },
    {
      "date": "2023-04-11",
      "open": "20.00",
      "high": "20.25",
      "low": "19.935",
      "close": "20.07",
      "volume": "2338528"
    },
    {
      "date": "2023-04-12",
      "open": "20.175",
      "high": "20.5625",
      "low": "20.00",
      "close": "20.3475",
      "volume": "3008244"
    },
    {
      "date": "2023-04-13",
      "open": "20.3575",
      "high": "20.6175",
      "low": "20.1625",
      "close": "20.51",
      "volume": "3665076"
    },
    {
      "date": "2023-04-14",
      "open": "20.5425",
      "high": "20.925",
      "low": "20.5225",
      "close": "20.80",
      "volume": "4070368"
    },
    {
      "date": "2023-04-17",
      "open": "20.6725",
      "high": "20.995",
      "low": "20.4775",
      "close": "20.9475",
      "volume": "3985784"
    },
    {
      "date": "2023-04-18",
      "open": "20.975",
      "high": "21.2747",
      "low": "20.7587",
      "close": "21.185",
      "volume": "7594020"
    },
    {
      "date": "2023-04-19",
      "open": "20.625",
      "high": "21.5575",
      "low": "20.30",
      "close": "21.025",
      "volume": "8462184"
    },
    {
      "date": "2023-04-20",
      "open": "20.84",
      "high": "20.9825",
      "low": "20.195",
      "close": "20.4675",
      "volume": "5383372"
    },
    {
      "date": "2023-04-21",
      "open": "20.43",
      "high": "20.565",
      "low": "20.1163",
      "close": "20.2825",
      "volume": "4022276"
    },
    {
      "date": "2023-04-24",
      "open": "20.2875",
      "high": "20.3875",
      "low": "20.0738",
      "close": "20.2325",
      "volume": "2587540"
    },
    {
      "date": "2023-04-25",
      "open": "19.9025",
      "high": "20.205",
      "low": "19.7125",
      "close": "19.7425",
      "volume": "4629252"
    },
    {
      "date": "2023-04-26",
      "open": "19.68",
      "high": "19.68",
      "low": "19.2275",
      "close": "19.245",
      "volume": "3806968"
    },
    {
      "date": "2023-04-27",
      "open": "19.3875",
      "high": "19.57",
      "low": "19.2237",
      "close": "19.4825",
      "volume": "3109976"
    },
    {
      "date": "2023-04-28",
      "open": "19.305",
      "high": "19.585",
      "low": "19.285",
      "close": "19.4625",
      "volume": "2581312"
    },
    {
      "date": "2023-05-01",
      "open": "19.52",
      "high": "19.7125",
      "low": "19.1275",
      "close": "19.295",
      "volume": "4423092"
    },
    {
      "date": "2023-05-02",
      "open": "19.195",
      "high": "19.2725",
      "low": "18.4875",
      "close": "18.5325",
      "volume": "3655220"
    },
    {
      "date": "2023-05-03",
      "open": "18.55",
      "high": "18.8025",
      "low": "18.0375",
      "close": "18.1375",
      "volume": "4781020"
    },
    {
      "date": "2023-05-04",
      "open": "18.0475",
      "high": "18.15",
      "low": "17.7075",
      "close": "17.8525",
      "volume": "4282208"
    },
    {
      "date": "2023-05-05",
      "open": "18.215",
      "high": "19.26",
      "low": "18.1775",
      "close": "19.1375",
      "volume": "6241332"
    },
    {
      "date": "2023-05-08",
      "open": "19.305",
      "high": "19.585",
      "low": "19.305",
      "close": "19.5275",
      "volume": "3984532"
    },
    {
      "date": "2023-05-09",
      "open": "19.475",
      "high": "19.5825",
      "low": "19.21",
      "close": "19.4975",
      "volume": "2273684"
    },
    {
      "date": "2023-05-10",
      "open": "19.66",
      "high": "19.72",
      "low": "18.9187",
      "close": "19.1825",
      "volume": "3300312"
    },
    {
      "date": "2023-05-11",
      "open": "19.015",
      "high": "19.1225",
      "low": "18.8575",
      "close": "18.965",
      "volume": "2073900"
    },
    {
      "date": "2023-05-12",
      "open": "19.09",
      "high": "19.2275",
      "low": "18.8287",
      "close": "18.9425",
      "volume": "2450776"
    },
    {
      "date": "2023-05-15",
      "open": "19.055",
      "high": "19.2425",
      "low": "18.9063",
      "close": "19.1525",
      "volume": "2198344"
    },
    {
      "date": "2023-05-16",
      "open": "19.1525",
      "high": "19.205",
      "low": "18.7125",
      "close": "18.7175",
      "volume": "3527260"
    },
    {
      "date": "2023-05-17",
      "open": "18.8975",
      "high": "18.8975",
      "low": "18.5925",
      "close": "18.63",
      "volume": "3149256"
    },
    {
      "date": "2023-05-18",
      "open": "18.6175",
      "high": "19.015",
      "low": "18.5725",
      "close": "18.9325",
      "volume": "3767112"
    },
    {
      "date": "2023-05-19",
      "open": "19.0225",
      "high": "19.145",
      "low": "18.8475",
      "close": "18.855",
      "volume": "2526724"
    },
    {
      "date": "2023-05-22",
      "open": "18.885",
      "high": "19.0287",
      "low": "18.7875",
      "close": "18.925",
      "volume": "2613848"
    },
    {
      "date": "2023-05-23",
      "open": "18.8875",
      "high": "19.025",
      "low": "18.675",
      "close": "18.6875",
      "volume": "2137968"
    },
    {
      "date": "2023-05-24",
      "open": "18.54",
      "high": "19.0825",
      "low": "18.425",
      "close": "18.95",
      "volume": "3275944"
    },
    {
      "date": "2023-05-25",
      "open": "18.935",
      "high": "19.42",
      "low": "18.88",
      "close": "19.3025",
      "volume": "3670196"
    },
    {
      "date": "2023-05-26",
      "open": "19.305",
      "high": "19.6775",
      "low": "19.305",
      "close": "19.585",
      "volume": "3540748"
    },
    {
      "date": "2023-05-30",
      "open": "19.665",
      "high": "19.8391",
      "low": "19.5888",
      "close": "19.735",
      "volume": "2550856"
    },
    {
      "date": "2023-05-31",
      "open": "19.61",
      "high": "19.6525",
      "low": "19.295",
      "close": "19.3075",
      "volume": "3572852"
    },
    {
      "date": "2023-06-01",
      "open": "19.3275",
      "high": "19.74",
      "low": "19.275",
      "close": "19.6175",
      "volume": "2557876"
    },
    {
      "date": "2023-06-02",
      "open": "19.9425",
      "high": "20.236",
      "low": "19.8525",
      "close": "20.1225",
      "volume": "2392092"
    },
    {
      "date": "2023-06-05",
      "open": "20.13",
      "high": "20.1975",
      "low": "19.86",
      "close": "20.11",
      "volume": "2189676"
    },
    {
      "date": "2023-06-06",
      "open": "20.11",
      "high": "20.3775",
      "low": "20.0525",
      "close": "20.295",
      "volume": "2547308"
    },
    {
      "date": "2023-06-07",
      "open": "20.375",
      "high": "20.45",
      "low": "20.11",
      "close": "20.1525",
      "volume": "2414832"
    },
    {
      "date": "2023-06-08",
      "open": "20.0675",
      "high": "20.15",
      "low": "19.835",
      "close": "19.8625",
      "volume": "3041760"
    },
    {
      "date": "2023-06-09",
      "open": "19.8525",
      "high": "20.00",
      "low": "19.8025",
      "close": "19.95",
      "volume": "2636740"
    },
    {
      "date": "2023-06-12",
      "open": "19.92",
      "high": "19.92",
      "low": "19.2225",
      "close": "19.2475",
      "volume": "3784796"
    },
    {
      "date": "2023-06-13",
      "open": "19.2625",
      "high": "19.7475",
      "low": "19.1725",
      "close": "19.695",
      "volume": "2996824"
    },
    {
      "date": "2023-06-14",
      "open": "19.705",
      "high": "20.1425",
      "low": "19.505",
      "close": "19.945",
      "volume": "3799840"
    },
    {
      "date": "2023-06-15",
      "open": "19.8225",
      "high": "20.2525",
      "low": "19.7375",
      "close": "20.235",
      "volume": "2670744"
    },
    {
      "date": "2023-06-16",
      "open": "20.3375",
      "high": "20.4075",
      "low": "20.0025",
      "close": "20.07",
      "volume": "3850508"
    },
    {
      "date": "2023-06-20",
      "open": "20.04",
      "high": "20.135",
      "low": "19.6975",
      "close": "20.0775",
      "volume": "2467520"
    },
    {
      "date": "2023-06-21",
      "open": "20.0475",
      "high": "20.155",
      "low": "19.9425",
      "close": "19.9675",
      "volume": "1728244"
    },
    {
      "date": "2023-06-22",
      "open": "19.9275",
      "high": "19.9275",
      "low": "19.5375",
      "close": "19.89",
      "volume": "2124892"
    },
    {
      "date": "2023-06-23",
      "open": "19.715",
      "high": "20.0625",
      "low": "19.67",
      "close": "20.0025",
      "volume": "4784196"
    },
    {
      "date": "2023-06-26",
      "open": "20.00",
      "high": "20.1225",
      "low": "19.855",
      "close": "19.8675",
      "volume": "2313468"
    },
    {
      "date": "2023-06-27",
      "open": "19.89",
      "high": "20.2225",
      "low": "19.8725",
      "close": "20.2225",
      "volume": "2395476"
    },
    {
      "date": "2023-06-28",
      "open": "20.1925",
      "high": "20.2563",
      "low": "19.8775",
      "close": "20.04",
      "volume": "4118300"
    },
    {
      "date": "2023-06-29",
      "open": "20.0925",
      "high": "20.715",
      "low": "20.0763",
      "close": "20.7025",
      "volume": "4906744"
    },
    {
      "date": "2023-06-30",
      "open": "20.875",
      "high": "21.0725",
      "low": "20.7625",
      "close": "20.7675",
      "volume": "4350252"
    },
    {
      "date": "2023-07-03",
      "open": "20.755",
      "high": "21.02",
      "low": "20.61",
      "close": "20.9225",
      "volume": "1495248"
    },
    {
      "date": "2023-07-05",
      "open": "20.83",
      "high": "21.1125",
      "low": "20.6525",
      "close": "21.0725",
      "volume": "2885548"
    },
    {
      "date": "2023-07-06",
      "open": "21.0025",
      "high": "21.165",
      "low": "20.803",
      "close": "21.1425",
      "volume": "2902204"
    },
    {
      "date": "2023-07-07",
      "open": "21.2325",
      "high": "21.7571",
      "low": "21.23",
      "close": "21.5275",
      "volume": "4417644"
    },
    {
      "date": "2023-07-10",
      "open": "21.4875",
      "high": "21.5125",
      "low": "21.1829",
      "close": "21.38",
      "volume": "2216988"
    },
    {
      "date": "2023-07-11",
      "open": "21.46",
      "high": "21.55",
      "low": "21.3075",
      "close": "21.50",
      "volume": "2226908"
    },
    {
      "date": "2023-07-12",
      "open": "21.5875",
      "high": "21.5975",
      "low": "21.19",
      "close": "21.285",
      "volume": "4600404"
    },
    {
      "date": "2023-07-13",
      "open": "21.44",
      "high": "21.7725",
      "low": "21.4075",
      "close": "21.4375",
      "volume": "4331484"
    },
    {
      "date": "2023-07-14",
      "open": "21.5025",
      "high": "21.595",
      "low": "21.0753",
      "close": "21.1575",
      "volume": "3939308"
    },
    {
      "date": "2023-07-17",
      "open": "21.15",
      "high": "21.30",
      "low": "20.9075",
      "close": "20.95",
      "volume": "3676784"
    },
    {
      "date": "2023-07-18",
      "open": "21.175",
      "high": "21.6262",
      "low": "21.175",
      "close": "21.5675",
      "volume": "10052708"
    },
    {
      "date": "2023-07-19",
      "open": "20.625",
      "high": "21.24",
      "low": "20.4675",
      "close": "20.4925",
      "volume": "15626932"
    },
    {
      "date": "2023-07-20",
      "open": "20.3225",
      "high": "21.1125",
      "low": "20.29",
      "close": "20.885",
      "volume": "7189532"
    },
    {
      "date": "2023-07-21",
      "open": "20.90",
      "high": "20.9775",
      "low": "20.66",
      "close": "20.8625",
      "volume": "4251588"
    },
    {
      "date": "2023-07-24",
      "open": "20.8625",
      "high": "20.9513",
      "low": "20.6175",
      "close": "20.78",
      "volume": "3279592"
    },
    {
      "date": "2023-07-25",
      "open": "20.7875",
      "high": "20.8975",
      "low": "20.665",
      "close": "20.725",
      "volume": "3092704"
    },
    {
      "date": "2023-07-26",
      "open": "20.7025",
      "high": "21.45",
      "low": "20.69",
      "close": "21.38",
      "volume": "5935104"
    },
    {
      "date": "2023-07-27",
      "open": "21.4325",
      "high": "21.8575",
      "low": "21.3675",
      "close": "21.7125",
      "volume": "7445324"
    },
    {
      "date": "2023-07-28",
      "open": "21.7125",
      "high": "21.9225",
      "low": "21.62",
      "close": "21.7475",
      "volume": "4191508"
    },
    {
      "date": "2023-07-31",
      "open": "21.90",
      "high": "22.2325",
      "low": "21.6775",
      "close": "21.8325",
      "volume": "4130068"
    },
    {
      "date": "2023-08-01",
      "open": "21.8375",
      "high": "22.2625",
      "low": "21.79",
      "close": "22.1975",
      "volume": "3802448"
    },
    {
      "date": "2023-08-02",
      "open": "22.1375",
      "high": "22.43",
      "low": "22.09",
      "close": "22.2525",
      "volume": "3150860"
    },
    {
      "date": "2023-08-03",
      "open": "22.2525",
      "high": "23.0775",
      "low": "22.2525",
      "close": "22.76",
      "volume": "5349064"
    },
    {
      "date": "2023-08-04",
      "open": "22.775",
      "high": "22.7775",
      "low": "22.035",
      "close": "22.325",
      "volume": "3200264"
    },
    {
      "date": "2023-08-07",
      "open": "22.50",
      "high": "22.6213",
      "low": "22.4225",
      "close": "22.525",
      "volume": "1984800"
    },
    {
      "date": "2023-08-08",
      "open": "22.205",
      "high": "22.3725",
      "low": "21.9619",
      "close": "22.225",
      "volume": "2819940"
    },
    {
      "date": "2023-08-09",
      "open": "22.285",
      "high": "22.6175",
      "low": "22.0987",
      "close": "22.475",
      "volume": "3076104"
    },
    {
      "date": "2023-08-10",
      "open": "22.6175",
      "high": "22.7613",
      "low": "22.4909",
      "close": "22.6125",
      "volume": "2167420"
    },
    {
      "date": "2023-08-11",
      "open": "22.5775",
      "high": "23.0625",
      "low": "22.525",
      "close": "22.905",
      "volume": "2776248"
    },
    {
      "date": "2023-08-14",
      "open": "22.815",
      "high": "23.3325",
      "low": "22.8137",
      "close": "23.2775",
      "volume": "3526880"
    },
    {
      "date": "2023-08-15",
      "open": "23.17",
      "high": "23.225",
      "low": "22.7975",
      "close": "22.895",
      "volume": "2964576"
    },
    {
      "date": "2023-08-16",
      "open": "22.90",
      "high": "23.075",
      "low": "22.8175",
      "close": "22.82",
      "volume": "3214932"
    },
    {
      "date": "2023-08-17",
      "open": "22.82",
      "high": "23.05",
      "low": "22.6438",
      "close": "22.6475",
      "volume": "2934428"
    },
    {
      "date": "2023-08-18",
      "open": "22.345",
      "high": "22.9275",
      "low": "22.2275",
      "close": "22.88",
      "volume": "3248828"
    },
    {
      "date": "2023-08-21",
      "open": "22.87",
      "high": "23.3238",
      "low": "22.8287",
      "close": "23.26",
      "volume": "2678408"
    },
    {
      "date": "2023-08-22",
      "open": "23.2925",
      "high": "23.3725",
      "low": "22.775",
      "close": "22.8375",
      "volume": "2413432"
    },
    {
      "date": "2023-08-23",
      "open": "22.81",
      "high": "23.0388",
      "low": "22.7575",
      "close": "22.9875",
      "volume": "2565552"
    },
    {
      "date": "2023-08-24",
      "open": "22.9875",
      "high": "23.2125",
      "low": "22.8525",
      "close": "22.9525",
      "volume": "1554656"
    },
    {
      "date": "2023-08-25",
      "open": "23.035",
      "high": "23.31",
      "low": "22.7925",
      "close": "23.155",
      "volume": "2067032"
    },
    {
      "date": "2023-08-28",
      "open": "23.205",
      "high": "23.57",
      "low": "23.1925",
      "close": "23.33",
      "volume": "2663520"
    },
    {
      "date": "2023-08-29",
      "open": "23.33",
      "high": "23.3375",
      "low": "22.345",
      "close": "22.89",
      "volume": "4892504"
    },
    {
      "date": "2023-08-30",
      "open": "22.875",
      "high": "22.96",
      "low": "22.5525",
      "close": "22.5625",
      "volume": "3908828"
    },
    {
      "date": "2023-08-31",
      "open": "22.5575",
      "high": "22.8475",
      "low": "22.4561",
      "close": "22.77",
      "volume": "4071288"
    },
    {
      "date": "2023-09-01",
      "open": "22.85",
      "high": "23.2625",
      "low": "22.7225",
      "close": "23.1325",
      "volume": "3412388"
    },
    {
      "date": "2023-09-05",
      "open": "23.1175",
      "high": "23.1475",
      "low": "22.905",
      "close": "23.0225",
      "volume": "2828520"
    },
    {
      "date": "2023-09-06",
      "open": "22.99",
      "high": "23.405",
      "low": "22.99",
      "close": "23.3375",
      "volume": "2819656"
    },
    {
      "date": "2023-09-07",
      "open": "23.3025",
      "high": "23.4125",
      "low": "23.0127",
      "close": "23.2425",
      "volume": "2684380"
    },
    {
      "date": "2023-09-08",
      "open": "23.27",
      "high": "23.645",
      "low": "23.245",
      "close": "23.615",
      "volume": "2572828"
    },
    {
      "date": "2023-09-11",
      "open": "23.6875",
      "high": "23.8975",
      "low": "23.5375",
      "close": "23.6175",
      "volume": "3078788"
    },
    {
      "date": "2023-09-12",
      "open": "23.535",
      "high": "23.6675",
      "low": "23.4537",
      "close": "23.4975",
      "volume": "3756680"
    },
    {
      "date": "2023-09-13",
      "open": "23.5575",
      "high": "23.6062",
      "low": "22.7875",
      "close": "23.02",
      "volume": "3315856"
    },
    {
      "date": "2023-09-14",
      "open": "23.1325",
      "high": "23.2475",
      "low": "22.9875",
      "close": "23.175",
      "volume": "3096400"
    },
    {
      "date": "2023-09-15",
      "open": "23.00",
      "high": "23.1462",
      "low": "22.82",
      "close": "22.935",
      "volume": "7551300"
    },
    {
      "date": "2023-09-18",
      "open": "22.9025",
      "high": "22.93",
      "low": "22.545",
      "close": "22.6575",
      "volume": "4318736"
    },
    {
      "date": "2023-09-19",
      "open": "22.77",
      "high": "22.77",
      "low": "22.15",
      "close": "22.395",
      "volume": "4699872"
    },
    {
      "date": "2023-09-20",
      "open": "22.38",
      "high": "22.725",
      "low": "22.2275",
      "close": "22.6675",
      "volume": "4513724"
    },
    {
      "date": "2023-09-21",
      "open": "22.60",
      "high": "22.69",
      "low": "22.1625",
      "close": "22.265",
      "volume": "4554504"
    },
    {
      "date": "2023-09-22",
      "open": "22.2925",
      "high": "22.385",
      "low": "21.8525",
      "close": "21.9675",
      "volume": "2730772"
    },
    {
      "date": "2023-09-25",
      "open": "21.9075",
      "high": "22.0169",
      "low": "21.8612",
      "close": "21.9825",
      "volume": "2359676"
    },
    {
      "date": "2023-09-26",
      "open": "21.775",
      "high": "21.8425",
      "low": "21.3813",
      "close": "21.575",
      "volume": "4072076"
    },
    {
      "date": "2023-09-27",
      "open": "21.6875",
      "high": "22.4375",
      "low": "21.6225",
      "close": "22.0275",
      "volume": "4455380"
    },
    {
      "date": "2023-09-28",
      "open": "22.0625",
      "high": "22.105",
      "low": "21.8575",
      "close": "21.96",
      "volume": "2943440"
    },
    {
      "date": "2023-09-29",
      "open": "22.035",
      "high": "22.045",
      "low": "21.5156",
      "close": "21.64",
      "volume": "4164304"
    },
    {
      "date": "2023-10-02",
      "open": "21.6925",
      "high": "21.775",
      "low": "21.31",
      "close": "21.4175",
      "volume": "3167016"
    },
    {
      "date": "2023-10-03",
      "open": "21.5375",
      "high": "21.95",
      "low": "21.495",
      "close": "21.7225",
      "volume": "4436584"
    },
    {
      "date": "2023-10-04",
      "open": "21.815",
      "high": "21.9508",
      "low": "21.45",
      "close": "21.6175",
      "volume": "3115540"
    },
    {
      "date": "2023-10-05",
      "open": "21.4175",
      "high": "22.0125",
      "low": "21.375",
      "close": "21.9775",
      "volume": "2901352"
    },
    {
      "date": "2023-10-06",
      "open": "22.0325",
      "high": "22.525",
      "low": "21.945",
      "close": "22.4175",
      "volume": "3161280"
    },
    {
      "date": "2023-10-09",
      "open": "22.40",
      "high": "22.41",
      "low": "21.9775",
      "close": "21.9975",
      "volume": "2692484"
    },
    {
      "date": "2023-10-10",
      "open": "22.27",
      "high": "22.315",
      "low": "22.0525",
      "close": "22.0825",
      "volume": "2584588"
    },
    {
      "date": "2023-10-11",
      "open": "22.0375",
      "high": "22.0825",
      "low": "21.7225",
      "close": "21.855",
      "volume": "3093556"
    },
    {
      "date": "2023-10-12",
      "open": "21.8625",
      "high": "21.8938",
      "low": "21.2557",
      "close": "21.3675",
      "volume": "3786188"
    },
    {
      "date": "2023-10-13",
      "open": "21.335",
      "high": "21.4631",
      "low": "21.1868",
      "close": "21.2725",
      "volume": "2499324"
    },
    {
      "date": "2023-10-16",
      "open": "21.5425",
      "high": "21.795",
      "low": "21.4431",
      "close": "21.4825",
      "volume": "3457464"
    },
    {
      "date": "2023-10-17",
      "open": "21.445",
      "high": "21.765",
      "low": "21.4225",
      "close": "21.6125",
      "volume": "7900844"
    },
    {
      "date": "2023-10-18",
      "open": "20.73",
      "high": "20.8575",
      "low": "20.305",
      "close": "20.7225",
      "volume": "16425520"
    },
    {
      "date": "2023-10-19",
      "open": "20.5975",
      "high": "20.805",
      "low": "20.2188",
      "close": "20.30",
      "volume": "4802132"
    },
    {
      "date": "2023-10-20",
      "open": "20.2625",
      "high": "20.3525",
      "low": "19.975",
      "close": "20.0475",
      "volume": "4380316"
    },
    {
      "date": "2023-10-23",
      "open": "20.00",
      "high": "20.295",
      "low": "19.9575",
      "close": "20.0375",
      "volume": "3496032"
    },
    {
      "date": "2023-10-24",
      "open": "20.1025",
      "high": "20.2325",
      "low": "19.94",
      "close": "20.0975",
      "volume": "3242204"
    },
    {
      "date": "2023-10-25",
      "open": "20.055",
      "high": "20.125",
      "low": "19.7775",
      "close": "19.9325",
      "volume": "2442368"
    },
    {
      "date": "2023-10-26",
      "open": "19.92",
      "high": "20.2587",
      "low": "19.90",
      "close": "20.0375",
      "volume": "2841240"
    },
    {
      "date": "2023-10-27",
      "open": "19.99",
      "high": "20.07",
      "low": "19.6725",
      "close": "19.8075",
      "volume": "3571080"
    },
    {
      "date": "2023-10-30",
      "open": "19.945",
      "high": "20.035",
      "low": "19.86",
      "close": "19.98",
      "volume": "2422084"
    },
    {
      "date": "2023-10-31",
      "open": "20.025",
      "high": "20.08",
      "low": "19.89",
      "close": "20.0175",
      "volume": "2889172"
    },
    {
      "date": "2023-11-01",
      "open": "20.08",
      "high": "20.195",
      "low": "19.5475",
      "close": "19.64",
      "volume": "5392688"
    },
    {
      "date": "2023-11-02",
      "open": "19.775",
      "high": "20.1175",
      "low": "19.7375",
      "close": "20.0875",
      "volume": "4191664"
    },
    {
      "date": "2023-11-03",
      "open": "20.2525",
      "high": "20.2525",
      "low": "19.535",
      "close": "19.875",
      "volume": "6106544"
    },
    {
      "date": "2023-11-06",
      "open": "20.015",
      "high": "20.2075",
      "low": "19.8303",
      "close": "20.2075",
      "volume": "3141660"
    },
    {
      "date": "2023-11-07",
      "open": "20.1625",
      "high": "20.4575",
      "low": "20.0637",
      "close": "20.4025",
      "volume": "2640464"
    },
    {
      "date": "2023-11-08",
      "open": "20.45",
      "high": "20.625",
      "low": "20.0725",
      "close": "20.0775",
      "volume": "2824056"
    },
    {
      "date": "2023-11-09",
      "open": "20.21",
      "high": "20.62",
      "low": "20.1175",
      "close": "20.505",
      "volume": "3513460"
    },
    {
      "date": "2023-11-10",
      "open": "20.525",
      "high": "20.6488",
      "low": "20.2538",
      "close": "20.5925",
      "volume": "2234828"
    },
    {
      "date": "2023-11-13",
      "open": "20.52",
      "high": "20.6225",
      "low": "20.38",
      "close": "20.4025",
      "volume": "1796360"
    },
    {
      "date": "2023-11-14",
      "open": "20.555",
      "high": "20.555",
      "low": "19.78",
      "close": "19.9075",
      "volume": "6962408"
    },
    {
      "date": "2023-11-15",
      "open": "19.9375",
      "high": "20.055",
      "low": "19.7525",
      "close": "20.045",
      "volume": "6135428"
    },
    {
      "date": "2023-11-16",
      "open": "19.985",
      "high": "20.0875",
      "low": "19.4937",
      "close": "19.625",
      "volume": "4183832"
    },
    {
      "date": "2023-11-17",
      "open": "19.675",
      "high": "19.8125",
      "low": "19.5388",
      "close": "19.7975",
      "volume": "4159468"
    },
    {
      "date": "2023-11-20",
      "open": "19.865",
      "high": "19.91",
      "low": "19.735",
      "close": "19.765",
      "volume": "3535096"
    },
    {
      "date": "2023-11-21",
      "open": "19.67",
      "high": "20.1687",
      "low": "19.6325",
      "close": "20.005",
      "volume": "3423980"
    },
    {
      "date": "2023-11-22",
      "open": "20.0575",
      "high": "20.3375",
      "low": "20.03",
      "close": "20.1625",
      "volume": "2392376"
    },
    {
      "date": "2023-11-24",
      "open": "20.1325",
      "high": "20.4575",
      "low": "20.0975",
      "close": "20.45",
      "volume": "1741812"
    },
    {
      "date": "2023-11-27",
      "open": "20.3875",
      "high": "20.4063",
      "low": "20.0562",
      "close": "20.2125",
      "volume": "3265372"
    },
    {
      "date": "2023-11-28",
      "open": "20.20",
      "high": "20.215",
      "low": "19.0875",
      "close": "19.1025",
      "volume": "10702916"
    },
    {
      "date": "2023-11-29",
      "open": "19.155",
      "high": "19.32",
      "low": "18.15",
      "close": "19.195",
      "volume": "9678832"
    },
    {
      "date": "2023-11-30",
      "open": "19.29",
      "high": "19.5487",
      "low": "19.2216",
      "close": "19.46",
      "volume": "4556472"
    },
    {
      "date": "2023-12-01",
      "open": "19.5575",
      "high": "19.835",
      "low": "19.3825",
      "close": "19.535",
      "volume": "5718460"
    },
    {
      "date": "2023-12-04",
      "open": "19.47",
      "high": "19.885",
      "low": "19.4375",
      "close": "19.81",
      "volume": "5225776"
    },
    {
      "date": "2023-12-05",
      "open": "19.715",
      "high": "19.8075",
      "low": "19.5345",
      "close": "19.7175",
      "volume": "4723564"
    },
    {
      "date": "2023-12-06",
      "open": "19.825",
      "high": "20.1325",
      "low": "19.825",
      "close": "20.0225",
      "volume": "6213144"
    },
    {
      "date": "2023-12-07",
      "open": "20.015",
      "high": "20.2225",
      "low": "19.78",
      "close": "20.2025",
      "volume": "5225224"
    },
    {
      "date": "2023-12-08",
      "open": "20.2875",
      "high": "20.9775",
      "low": "20.2875",
      "close": "20.7875",
      "volume": "7310012"
    },
    {
      "date": "2023-12-11",
      "open": "20.9075",
      "high": "21.059",
      "low": "20.69",
      "close": "20.99",
      "volume": "5562872"
    },
    {
      "date": "2023-12-12",
      "open": "21.0025",
      "high": "21.2425",
      "low": "20.8625",
      "close": "20.9375",
      "volume": "3688848"
    },
    {
      "date": "2023-12-13",
      "open": "20.9375",
      "high": "21.055",
      "low": "20.0425",
      "close": "20.30",
      "volume": "7854424"
    },
    {
      "date": "2023-12-14",
      "open": "20.325",
      "high": "20.505",
      "low": "20.03",
      "close": "20.3325",
      "volume": "7881312"
    },
    {
      "date": "2023-12-15",
      "open": "20.13",
      "high": "20.2025",
      "low": "19.7325",
      "close": "19.9475",
      "volume": "9998160"
    },
    {
      "date": "2023-12-18",
      "open": "20.015",
      "high": "20.3175",
      "low": "20.00",
      "close": "20.2825",
      "volume": "6866332"
    },
    {
      "date": "2023-12-19",
      "open": "20.27",
      "high": "20.6388",
      "low": "20.2075",
      "close": "20.625",
      "volume": "4707600"
    },
    {
      "date": "2023-12-20",
      "open": "20.61",
      "high": "20.80",
      "low": "20.365",
      "close": "20.365",
      "volume": "3042612"
    },
    {
      "date": "2023-12-21",
      "open": "20.375",
      "high": "20.5525",
      "low": "20.23",
      "close": "20.5275",
      "volume": "3054272"
    },
    {
      "date": "2023-12-22",
      "open": "20.57",
      "high": "20.7325",
      "low": "20.48",
      "close": "20.5275",
      "volume": "2923428"
    },
    {
      "date": "2023-12-26",
      "open": "20.585",
      "high": "20.825",
      "low": "20.5175",
      "close": "20.78",
      "volume": "1745448"
    },
    {
      "date": "2023-12-27",
      "open": "20.7775",
      "high": "20.7775",
      "low": "20.5613",
      "close": "20.655",
      "volume": "1670812"
    },
    {
      "date": "2023-12-28",
      "open": "20.655",
      "high": "20.925",
      "low": "20.5775",
      "close": "20.7875",
      "volume": "2914148"
    },
    {
      "date": "2023-12-29",
      "open": "20.75",
      "high": "20.8475",
      "low": "20.6088",
      "close": "20.725",
      "volume": "2391564"
    },
    {
      "date": "2024-01-02",
      "open": "20.785",
      "high": "21.155",
      "low": "20.565",
      "close": "21.1375",
      "volume": "4474104"
    },
    {
      "date": "2024-01-03",
      "open": "21.1375",
      "high": "21.8725",
      "low": "21.09",
      "close": "21.6575",
      "volume": "9136192"
    },
    {
      "date": "2024-01-04",
      "open": "21.7825",
      "high": "22.195",
      "low": "21.6625",
      "close": "21.80",
      "volume": "10236344"
    },
    {
      "date": "2024-01-05",
      "open": "21.845",
      "high": "22.43",
      "low": "21.78",
      "close": "21.98",
      "volume": "6872016"
    },
    {
      "date": "2024-01-08",
      "open": "21.96",
      "high": "22.0475",
      "low": "21.4425",
      "close": "21.9125",
      "volume": "5615748"
    },
    {
      "date": "2024-01-09",
      "open": "22.1375",
      "high": "22.1825",
      "low": "21.7525",
      "close": "21.93",
      "volume": "5306040"
    },
    {
      "date": "2024-01-10",
      "open": "21.75",
      "high": "21.8125",
      "low": "21.6325",
      "close": "21.7525",
      "volume": "4840132"
    },
    {
      "date": "2024-01-11",
      "open": "21.9425",
      "high": "22.21",
      "low": "21.7362",
      "close": "21.96",
      "volume": "4927924"
    },
    {
      "date": "2024-01-12",
      "open": "21.95",
      "high": "22.25",
      "low": "21.9375",
      "close": "22.09",
      "volume": "6253124"
    },
    {
      "date": "2024-01-16",
      "open": "22.215",
      "high": "22.215",
      "low": "21.68",
      "close": "21.795",
      "volume": "10452684"
    },
    {
      "date": "2024-01-17",
      "open": "21.0375",
      "high": "22.60",
      "low": "20.965",
      "close": "22.2975",
      "volume": "14947724"
    },
    {
      "date": "2024-01-18",
      "open": "22.325",
      "high": "22.325",
      "low": "22.07",
      "close": "22.205",
      "volume": "5528620"
    },
    {
      "date": "2024-01-19",
      "open": "22.24",
      "high": "22.4725",
      "low": "22.125",
      "close": "22.4475",
      "volume": "5986176"
    },
    {
      "date": "2024-01-22",
      "open": "22.50",
      "high": "22.835",
      "low": "22.43",
      "close": "22.775",
      "volume": "8457532"
    },
    {
      "date": "2024-01-23",
      "open": "22.86",
      "high": "23.155",
      "low": "22.7525",
      "close": "22.8525",
      "volume": "5866420"
    },
    {
      "date": "2024-01-24",
      "open": "22.95",
      "high": "22.9975",
      "low": "22.6575",
      "close": "22.9525",
      "volume": "4209640"
    },
    {
      "date": "2024-01-25",
      "open": "22.9525",
      "high": "22.9975",
      "low": "22.5475",
      "close": "22.615",
      "volume": "4357748"
    },
    {
      "date": "2024-01-26",
      "open": "22.625",
      "high": "22.985",
      "low": "22.58",
      "close": "22.935",
      "volume": "4322288"
    },
    {
      "date": "2024-01-29",
      "open": "22.9625",
      "high": "22.9625",
      "low": "22.535",
      "close": "22.5875",
      "volume": "5283300"
    },
    {
      "date": "2024-01-30",
      "open": "22.6175",
      "high": "22.7175",
      "low": "22.36",
      "close": "22.43",
      "volume": "4423496"
    },
    {
      "date": "2024-01-31",
      "open": "22.3475",
      "high": "22.4602",
      "low": "22.055",
      "close": "22.1875",
      "volume": "4529328"
    },
    {
      "date": "2024-02-01",
      "open": "22.12",
      "high": "22.745",
      "low": "22.08",
      "close": "22.7175",
      "volume": "5747852"
    },
    {
      "date": "2024-02-02",
      "open": "22.8575",
      "high": "24.28",
      "low": "22.8375",
      "close": "24.0325",
      "volume": "10883620"
    },
    {
      "date": "2024-02-05",
      "open": "24.00",
      "high": "24.1962",
      "low": "23.765",
      "close": "23.765",
      "volume": "4843412"
    },
    {
      "date": "2024-02-06",
      "open": "23.765",
      "high": "23.7787",
      "low": "23.18",
      "close": "23.255",
      "volume": "3153592"
    },
    {
      "date": "2024-02-07",
      "open": "23.3125",
      "high": "23.6763",
      "low": "23.1525",
      "close": "23.61",
      "volume": "2855296"
    },
    {
      "date": "2024-02-08",
      "open": "23.645",
      "high": "23.895",
      "low": "23.6121",
      "close": "23.8425",
      "volume": "2087052"
    },
    {
      "date": "2024-02-09",
      "open": "23.9025",
      "high": "24.62",
      "low": "23.795",
      "close": "24.515",
      "volume": "5551924"
    },
    {
      "date": "2024-02-12",
      "open": "24.61",
      "high": "24.6225",
      "low": "24.4387",
      "close": "24.54",
      "volume": "2556528"
    },
    {
      "date": "2024-02-13",
      "open": "24.5175",
      "high": "25.485",
      "low": "24.5175",
      "close": "25.2425",
      "volume": "6282452"
    },
    {
      "date": "2024-02-14",
      "open": "25.40",
      "high": "25.5775",
      "low": "25.1975",
      "close": "25.2625",
      "volume": "4729212"
    },
    {
      "date": "2024-02-15",
      "open": "25.44",
      "high": "26.2925",
      "low": "25.3412",
      "close": "26.1475",
      "volume": "8397672"
    },
    {
      "date": "2024-02-16",
      "open": "26.26",
      "high": "26.6083",
      "low": "26.045",
      "close": "26.1325",
      "volume": "4021720"
    },
    {
      "date": "2024-02-20",
      "open": "26.135",
      "high": "26.225",
      "low": "25.5675",
      "close": "25.835",
      "volume": "4126112"
    },
    {
      "date": "2024-02-21",
      "open": "26.105",
      "high": "26.3075",
      "low": "25.755",
      "close": "26.265",
      "volume": "5714388"
    },
    {
      "date": "2024-02-22",
      "open": "26.5575",
      "high": "26.835",
      "low": "26.2862",
      "close": "26.69",
      "volume": "5428380"
    },
    {
      "date": "2024-02-23",
      "open": "26.6975",
      "high": "26.9275",
      "low": "26.49",
      "close": "26.68",
      "volume": "2542184"
    },
    {
      "date": "2024-02-26",
      "open": "26.64",
      "high": "27.1525",
      "low": "26.59",
      "close": "26.9475",
      "volume": "2744880"
    },
    {
      "date": "2024-02-27",
      "open": "26.9375",
      "high": "27.0925",
      "low": "26.66",
      "close": "26.7725",
      "volume": "2971984"
    },
    {
      "date": "2024-02-28",
      "open": "26.78",
      "high": "27.2975",
      "low": "26.725",
      "close": "27.1475",
      "volume": "3077140"
    },
    {
      "date": "2024-02-29",
      "open": "27.25",
      "high": "27.3075",
      "low": "26.765",
      "close": "27.18",
      "volume": "4569284"
    },
    {
      "date": "2024-03-01",
      "open": "27.255",
      "high": "27.67",
      "low": "27.18",
      "close": "27.62",
      "volume": "2847220"
    },
    {
      "date": "2024-03-04",
      "open": "27.8825",
      "high": "28.125",
      "low": "27.62",
      "close": "27.765",
      "volume": "2912292"
    },
    {
      "date": "2024-03-05",
      "open": "27.6875",
      "high": "28.05",
      "low": "27.2175",
      "close": "27.4025",
      "volume": "3350872"
    },
    {
      "date": "2024-03-06",
      "open": "27.365",
      "high": "27.64",
      "low": "26.95",
      "close": "27.50",
      "volume": "4230108"
    },
    {
      "date": "2024-03-07",
      "open": "27.50",
      "high": "27.645",
      "low": "27.27",
      "close": "27.3025",
      "volume": "3351836"
    },
    {
      "date": "2024-03-08",
      "open": "27.3725",
      "high": "27.44",
      "low": "26.915",
      "close": "26.9775",
      "volume": "4015248"
    },
    {
      "date": "2024-03-11",
      "open": "26.875",
      "high": "27.015",
      "low": "26.663",
      "close": "26.9325",
      "volume": "5032504"
    },
    {
      "date": "2024-03-12",
      "open": "27.025",
      "high": "27.4475",
      "low": "26.92",
      "close": "27.275",
      "volume": "3940960"
    },
    {
      "date": "2024-03-13",
      "open": "27.275",
      "high": "27.39",
      "low": "26.99",
      "close": "27.115",
      "volume": "2483116"
    },
    {
      "date": "2024-03-14",
      "open": "27.215",
      "high": "27.215",
      "low": "26.74",
      "close": "26.9575",
      "volume": "3145160"
    },
    {
      "date": "2024-03-15",
      "open": "26.8425",
      "high": "27.095",
      "low": "26.7488",
      "close": "26.86",
      "volume": "7277752"
    },
    {
      "date": "2024-03-18",
      "open": "26.795",
      "high": "27.21",
      "low": "26.78",
      "close": "26.985",
      "volume": "4080912"
    },
    {
      "date": "2024-03-19",
      "open": "27.00",
      "high": "27.0875",
      "low": "26.8125",
      "close": "26.8675",
      "volume": "2840984"
    },
    {
      "date": "2024-03-20",
      "open": "26.75",
      "high": "27.2025",
      "low": "26.6275",
      "close": "27.20",
      "volume": "4289776"
    },
    {
      "date": "2024-03-21",
      "open": "27.255",
      "high": "27.645",
      "low": "27.2425",
      "close": "27.4875",
      "volume": "3437528"
    },
    {
      "date": "2024-03-22",
      "open": "27.3125",
      "high": "27.3863",
      "low": "27.01",
      "close": "27.1175",
      "volume": "2808748"
    },
    {
      "date": "2024-03-25",
      "open": "27.0275",
      "high": "27.3088",
      "low": "26.955",
      "close": "27.28",
      "volume": "2182412"
    },
    {
      "date": "2024-03-26",
      "open": "27.3825",
      "high": "27.605",
      "low": "27.3375",
      "close": "27.56",
      "volume": "2076084"
    },
    {
      "date": "2024-03-27",
      "open": "27.635",
      "high": "27.8825",
      "low": "27.5075",
      "close": "27.8575",
      "volume": "2537632"
    },
    {
      "date": "2024-03-28",
      "open": "27.9775",
      "high": "28.12",
      "low": "27.8325",
      "close": "27.9275",
      "volume": "2580124"
    },
    {
      "date": "2024-04-01",
      "open": "27.9275",
      "high": "28.16",
      "low": "27.73",
      "close": "28.0125",
      "volume": "2701208"
    },
    {
      "date": "2024-04-02",
      "open": "28.13",
      "high": "28.6988",
      "low": "28.1075",
      "close": "28.6175",
      "volume": "4365496"
    },
    {
      "date": "2024-04-03",
      "open": "28.7275",
      "high": "29.23",
      "low": "28.5625",
      "close": "28.69",
      "volume": "4476676"
    },
    {
      "date": "2024-04-04",
      "open": "28.8175",
      "high": "28.855",
      "low": "27.7174",
      "close": "27.7575",
      "volume": "3683012"
    },
    {
      "date": "2024-04-05",
      "open": "27.9175",
      "high": "28.3275",
      "low": "27.8875",
      "close": "28.1675",
      "volume": "3814180"
    },
    {
      "date": "2024-04-08",
      "open": "28.4375",
      "high": "28.645",
      "low": "28.2275",
      "close": "28.5925",
      "volume": "1949936"
    },
    {
      "date": "2024-04-09",
      "open": "28.46",
      "high": "28.55",
      "low": "27.6626",
      "close": "27.775",
      "volume": "2527592"
    },
    {
      "date": "2024-04-10",
      "open": "27.8325",
      "high": "28.6175",
      "low": "27.83",
      "close": "28.375",
      "volume": "3771372"
    },
    {
      "date": "2024-04-11",
      "open": "28.275",
      "high": "28.275",
      "low": "27.9575",
      "close": "28.04",
      "volume": "2621264"
    },
    {
      "date": "2024-04-12",
      "open": "28.00",
      "high": "28.03",
      "low": "27.50",
      "close": "27.5975",
      "volume": "3144024"
    },
    {
      "date": "2024-04-15",
      "open": "27.995",
      "high": "28.03",
      "low": "27.15",
      "close": "27.29",
      "volume": "3697936"
    },
    {
      "date": "2024-04-16",
      "open": "27.295",
      "high": "27.3925",
      "low": "26.6988",
      "close": "26.8475",
      "volume": "9014168"
    },
    {
      "date": "2024-04-17",
      "open": "27.375",
      "high": "28.5425",
      "low": "27.1325",
      "close": "27.3075",
      "volume": "9964444"
    },
    {
      "date": "2024-04-18",
      "open": "27.6575",
      "high": "27.9363",
      "low": "27.2125",
      "close": "27.65",
      "volume": "3843964"
    },
    {
      "date": "2024-04-19",
      "open": "27.65",
      "high": "28.09",
      "low": "27.65",
      "close": "27.8875",
      "volume": "4046332"
    },
    {
      "date": "2024-04-22",
      "open": "28.1175",
      "high": "28.4425",
      "low": "27.9625",
      "close": "28.28",
      "volume": "3738808"
    },
    {
      "date": "2024-04-23",
      "open": "28.28",
      "high": "29.015",
      "low": "28.105",
      "close": "28.6725",
      "volume": "4165940"
    },
    {
      "date": "2024-04-24",
      "open": "28.6875",
      "high": "29.0825",
      "low": "28.585",
      "close": "28.91",
      "volume": "2669356"
    },
    {
      "date": "2024-04-25",
      "open": "28.8525",
      "high": "29.4913",
      "low": "28.7101",
      "close": "29.335",
      "volume": "3764452"
    },
    {
      "date": "2024-04-26",
      "open": "29.3725",
      "high": "29.4175",
      "low": "28.8788",
      "close": "29.0375",
      "volume": "2869692"
    },
    {
      "date": "2024-04-29",
      "open": "28.9275",
      "high": "29.435",
      "low": "28.8425",
      "close": "29.1825",
      "volume": "3070932"
    },
    {
      "date": "2024-04-30",
      "open": "29.215",
      "high": "29.2875",
      "low": "28.7625",
      "close": "28.78",
      "volume": "3654588"
    },
    {
      "date": "2024-05-01",
      "open": "28.8375",
      "high": "29.4825",
      "low": "28.7275",
      "close": "29.225",
      "volume": "4420776"
    },
    {
      "date": "2024-05-02",
      "open": "29.4025",
      "high": "30.0975",
      "low": "29.3575",
      "close": "29.95",
      "volume": "6709992"
    },
    {
      "date": "2024-05-03",
      "open": "29.8575",
      "high": "30.0925",
      "low": "29.175",
      "close": "30.03",
      "volume": "5838252"
    },
    {
      "date": "2024-05-06",
      "open": "30.19",
      "high": "30.51",
      "low": "30.14",
      "close": "30.5025",
      "volume": "3045220"
    },
    {
      "date": "2024-05-07",
      "open": "30.56",
      "high": "30.72",
      "low": "30.085",
      "close": "30.135",
      "volume": "3738560"
    },
    {
      "date": "2024-05-08",
      "open": "30.2875",
      "high": "30.3975",
      "low": "29.74",
      "close": "29.93",
      "volume": "2807824"
    },
    {
      "date": "2024-05-09",
      "open": "29.93",
      "high": "30.1213",
      "low": "29.6375",
      "close": "29.7825",
      "volume": "3362160"
    },
    {
      "date": "2024-05-10",
      "open": "29.80",
      "high": "30.155",
      "low": "29.7875",
      "close": "30.0275",
      "volume": "2267928"
    },
    {
      "date": "2024-05-13",
      "open": "30.03",
      "high": "30.2425",
      "low": "29.9275",
      "close": "30.0625",
      "volume": "2088392"
    },
    {
      "date": "2024-05-14",
      "open": "30.00",
      "high": "30.4675",
      "low": "29.9688",
      "close": "30.45",
      "volume": "2452380"
    },
    {
      "date": "2024-05-15",
      "open": "30.415",
      "high": "30.565",
      "low": "30.1625",
      "close": "30.5025",
      "volume": "2711312"
    },
    {
      "date": "2024-05-16",
      "open": "30.5575",
      "high": "30.6525",
      "low": "30.295",
      "close": "30.455",
      "volume": "2233372"
    },
    {
      "date": "2024-05-17",
      "open": "30.7075",
      "high": "30.985",
      "low": "30.5025",
      "close": "30.955",
      "volume": "2418164"
    },
    {
      "date": "2024-05-20",
      "open": "30.9875",
      "high": "31.44",
      "low": "30.975",
      "close": "31.3875",
      "volume": "2803512"
    },
    {
      "date": "2024-05-21",
      "open": "31.375",
      "high": "31.7075",
      "low": "31.2575",
      "close": "31.65",
      "volume": "2637836"
    },
    {
      "date": "2024-05-22",
      "open": "31.5975",
      "high": "31.655",
      "low": "31.25",
      "close": "31.265",
      "volume": "2770080"
    },
    {
      "date": "2024-05-23",
      "open": "31.415",
      "high": "31.75",
      "low": "30.81",
      "close": "31.105",
      "volume": "3567148"
    },
    {
      "date": "2024-05-24",
      "open": "31.325",
      "high": "32.045",
      "low": "31.27",
      "close": "32.00",
      "volume": "2642072"
    },
    {
      "date": "2024-05-28",
      "open": "32.00",
      "high": "32.2975",
      "low": "31.815",
      "close": "32.15",
      "volume": "2763892"
    },
    {
      "date": "2024-05-29",
      "open": "31.9175",
      "high": "32.2375",
      "low": "31.805",
      "close": "31.9875",
      "volume": "2696396"
    },
    {
      "date": "2024-05-30",
      "open": "32.0625",
      "high": "32.1525",
      "low": "31.66",
      "close": "31.885",
      "volume": "2211636"
    },
    {
      "date": "2024-05-31",
      "open": "31.8775",
      "high": "31.93",
      "low": "30.535",
      "close": "31.43",
      "volume": "6856036"
    },
    {
      "date": "2024-06-03",
      "open": "31.5787",
      "high": "31.81",
      "low": "31.0408",
      "close": "31.6475",
      "volume": "3974476"
    },
    {
      "date": "2024-06-04",
      "open": "31.6425",
      "high": "31.8525",
      "low": "31.0825",
      "close": "31.175",
      "volume": "4393636"
    },
    {
      "date": "2024-06-05",
      "open": "31.30",
      "high": "31.5425",
      "low": "31.0425",
      "close": "31.365",
      "volume": "2698956"
    },
    {
      "date": "2024-06-06",
      "open": "31.3325",
      "high": "31.45",
      "low": "30.6419",
      "close": "30.6525",
      "volume": "2898164"
    },
    {
      "date": "2024-06-07",
      "open": "30.875",
      "high": "31.3775",
      "low": "30.765",
      "close": "30.935",
      "volume": "3485852"
    },
    {
      "date": "2024-06-10",
      "open": "30.795",
      "high": "31.465",
      "low": "30.675",
      "close": "31.365",
      "volume": "2691172"
    },
    {
      "date": "2024-06-11",
      "open": "31.165",
      "high": "31.1925",
      "low": "30.408",
      "close": "30.8375",
      "volume": "2586076"
    },
    {
      "date": "2024-06-12",
      "open": "30.7975",
      "high": "30.8375",
      "low": "29.9025",
      "close": "30.4275",
      "volume": "4196408"
    },
    {
      "date": "2024-06-13",
      "open": "30.3525",
      "high": "30.4675",
      "low": "30.025",
      "close": "30.3175",
      "volume": "2888596"
    },
    {
      "date": "2024-06-14",
      "open": "30.00",
      "high": "30.27",
      "low": "29.725",
      "close": "30.035",
      "volume": "3054852"
    },
    {
      "date": "2024-06-17",
      "open": "30.00",
      "high": "30.3125",
      "low": "29.83",
      "close": "30.265",
      "volume": "1849260"
    },
    {
      "date": "2024-06-18",
      "open": "30.225",
      "high": "30.2587",
      "low": "29.8875",
      "close": "29.935",
      "volume": "2306972"
    },
    {
      "date": "2024-06-20",
      "open": "30.0325",
      "high": "30.1925",
      "low": "29.925",
      "close": "30.0625",
      "volume": "3755260"
    },
    {
      "date": "2024-06-21",
      "open": "30.09",
      "high": "30.1675",
      "low": "29.54",
      "close": "30.045",
      "volume": "4255252"
    },
    {
      "date": "2024-06-24",
      "open": "30.02",
      "high": "30.7675",
      "low": "30.0175",
      "close": "30.265",
      "volume": "3010360"
    },
    {
      "date": "2024-06-25",
      "open": "30.2875",
      "high": "30.6038",
      "low": "30.21",
      "close": "30.5275",
      "volume": "2197196"
    },
    {
      "date": "2024-06-26",
      "open": "30.485",
      "high": "30.7625",
      "low": "30.2825",
      "close": "30.75",
      "volume": "2281744"
    },
    {
      "date": "2024-06-27",
      "open": "30.82",
      "high": "31.0425",
      "low": "30.685",
      "close": "30.7475",
      "volume": "2168968"
    },
    {
      "date": "2024-06-28",
      "open": "30.815",
      "high": "30.8475",
      "low": "30.3755",
      "close": "30.65",
      "volume": "3507196"
    },
    {
      "date": "2024-07-01",
      "open": "31.02",
      "high": "31.7838",
      "low": "30.62",
      "close": "31.6875",
      "volume": "3291820"
    },
    {
      "date": "2024-07-02",
      "open": "31.75",
      "high": "31.99",
      "low": "31.675",
      "close": "31.925",
      "volume": "2808324"
    },
    {
      "date": "2024-07-03",
      "open": "32.00",
      "high": "32.25",
      "low": "31.03",
      "close": "31.3825",
      "volume": "1865384"
    },
    {
      "date": "2024-07-05",
      "open": "31.0625",
      "high": "31.1788",
      "low": "30.3775",
      "close": "30.995",
      "volume": "3610284"
    },
    {
      "date": "2024-07-08",
      "open": "31.275",
      "high": "31.4087",
      "low": "30.7825",
      "close": "30.8675",
      "volume": "2009404"
    },
    {
      "date": "2024-07-09",
      "open": "31.0325",
      "high": "31.58",
      "low": "30.89",
      "close": "31.3125",
      "volume": "2417012"
    },
    {
      "date": "2024-07-10",
      "open": "31.3525",
      "high": "31.6262",
      "low": "31.1825",
      "close": "31.205",
      "volume": "3103280"
    },
    {
      "date": "2024-07-11",
      "open": "30.4638",
      "high": "30.8225",
      "low": "29.8525",
      "close": "30.2625",
      "volume": "4991896"
    },
    {
      "date": "2024-07-12",
      "open": "30.4425",
      "high": "30.625",
      "low": "30.3006",
      "close": "30.4025",
      "volume": "4125324"
    },
    {
      "date": "2024-07-15",
      "open": "30.54",
      "high": "31.295",
      "low": "30.535",
      "close": "31.165",
      "volume": "4508924"
    },
    {
      "date": "2024-07-16",
      "open": "31.1975",
      "high": "31.265",
      "low": "30.65",
      "close": "30.915",
      "volume": "9560096"
    },
    {
      "date": "2024-07-17",
      "open": "30.34",
      "high": "30.9575",
      "low": "29.155",
      "close": "30.8425",
      "volume": "11575276"
    },
    {
      "date": "2024-07-18",
      "open": "30.6875",
      "high": "30.69",
      "low": "29.6812",
      "close": "29.90",
      "volume": "5996108"
    },
    {
      "date": "2024-07-19",
      "open": "29.85",
      "high": "30.2925",
      "low": "29.6675",
      "close": "30.1625",
      "volume": "4558348"
    },
    {
      "date": "2024-07-22",
      "open": "30.1625",
      "high": "30.7275",
      "low": "30.0525",
      "close": "30.575",
      "volume": "3509548"
    },
    {
      "date": "2024-07-23",
      "open": "30.615",
      "high": "30.6725",
      "low": "30.3325",
      "close": "30.5175",
      "volume": "3314116"
    },
    {
      "date": "2024-07-24",
      "open": "30.3975",
      "high": "30.4213",
      "low": "29.4975",
      "close": "29.53",
      "volume": "3845936"
    },
    {
      "date": "2024-07-25",
      "open": "29.7075",
      "high": "29.765",
      "low": "29.07",
      "close": "29.6425",
      "volume": "4695700"
    },
    {
      "date": "2024-07-26",
      "open": "29.66",
      "high": "29.81",
      "low": "29.38",
      "close": "29.70",
      "volume": "3358216"
    },
    {
      "date": "2024-07-29",
      "open": "29.7125",
      "high": "29.9475",
      "low": "29.3775",
      "close": "29.9075",
      "volume": "3594856"
    },
    {
      "date": "2024-07-30",
      "open": "30.0625",
      "high": "30.4438",
      "low": "29.735",
      "close": "29.74",
      "volume": "2937384"
    },
    {
      "date": "2024-07-31",
      "open": "29.985",
      "high": "30.32",
      "low": "29.785",
      "close": "29.8175",
      "volume": "2688492"
    },
    {
      "date": "2024-08-01",
      "open": "30.00",
      "high": "30.40",
      "low": "29.13",
      "close": "29.7525",
      "volume": "3852380"
    },
    {
      "date": "2024-08-02",
      "open": "29.045",
      "high": "29.2888",
      "low": "27.80",
      "close": "28.1325",
      "volume": "6149688"
    },
    {
      "date": "2024-08-05",
      "open": "26.6925",
      "high": "27.38",
      "low": "25.9225",
      "close": "27.1625",
      "volume": "6465284"
    },
    {
      "date": "2024-08-06",
      "open": "27.3125",
      "high": "27.9338",
      "low": "27.1775",
      "close": "27.63",
      "volume": "3512952"
    },
    {
      "date": "2024-08-07",
      "open": "28.0875",
      "high": "28.6125",
      "low": "28.0525",
      "close": "28.1925",
      "volume": "6403212"
    },
    {
      "date": "2024-08-08",
      "open": "28.555",
      "high": "28.9775",
      "low": "28.40",
      "close": "28.87",
      "volume": "4203188"
    },
    {
      "date": "2024-08-09",
      "open": "28.75",
      "high": "29.2413",
      "low": "28.625",
      "close": "29.1375",
      "volume": "2165216"
    },
    {
      "date": "2024-08-12",
      "open": "29.3825",
      "high": "29.5825",
      "low": "29.0825",
      "close": "29.4825",
      "volume": "2751308"
    },
    {
      "date": "2024-08-13",
      "open": "29.5275",
      "high": "29.715",
      "low": "29.32",
      "close": "29.395",
      "volume": "2432516"
    },
    {
      "date": "2024-08-14",
      "open": "29.685",
      "high": "29.95",
      "low": "29.405",
      "close": "29.515",
      "volume": "3241940"
    },
    {
      "date": "2024-08-15",
      "open": "30.0225",
      "high": "30.265",
      "low": "29.8725",
      "close": "30.065",
      "volume": "2832904"
    },
    {
      "date": "2024-08-16",
      "open": "30.0825",
      "high": "30.27",
      "low": "30.0425",
      "close": "30.215",
      "volume": "2423720"
    },
    {
      "date": "2024-08-19",
      "open": "30.2475",
      "high": "30.51",
      "low": "30.205",
      "close": "30.4875",
      "volume": "2266580"
    },
    {
      "date": "2024-08-20",
      "open": "30.475",
      "high": "30.525",
      "low": "30.1025",
      "close": "30.19",
      "volume": "1842760"
    },
    {
      "date": "2024-08-21",
      "open": "30.24",
      "high": "30.875",
      "low": "30.2075",
      "close": "30.8375",
      "volume": "2753360"
    },
    {
      "date": "2024-08-22",
      "open": "30.8425",
      "high": "31.0975",
      "low": "30.705",
      "close": "31.025",
      "volume": "3854696"
    },
    {
      "date": "2024-08-23",
      "open": "31.1725",
      "high": "31.1725",
      "low": "30.2688",
      "close": "30.85",
      "volume": "4283136"
    },
    {
      "date": "2024-08-26",
      "open": "30.95",
      "high": "31.30",
      "low": "30.8625",
      "close": "31.075",
      "volume": "2276672"
    },
    {
      "date": "2024-08-27",
      "open": "31.125",
      "high": "31.81",
      "low": "31.075",
      "close": "31.78",
      "volume": "3301508"
    },
    {
      "date": "2024-08-28",
      "open": "31.6475",
      "high": "31.69",
      "low": "31.38",
      "close": "31.58",
      "volume": "2982352"
    },
    {
      "date": "2024-08-29",
      "open": "31.69",
      "high": "32.085",
      "low": "31.5875",
      "close": "31.7675",
      "volume": "2193468"
    },
    {
      "date": "2024-08-30",
      "open": "31.7825",
      "high": "32.245",
      "low": "31.6713",
      "close": "32.2225",
      "volume": "2814064"
    },
    {
      "date": "2024-09-03",
      "open": "32.03",
      "high": "32.2375",
      "low": "31.6975",
      "close": "31.85",
      "volume": "3041372"
    },
    {
      "date": "2024-09-04",
      "open": "31.7825",
      "high": "31.845",
      "low": "31.3513",
      "close": "31.38",
      "volume": "3215384"
    },
    {
      "date": "2024-09-05",
      "open": "31.5025",
      "high": "31.5663",
      "low": "31.1262",
      "close": "31.515",
      "volume": "2524516"
    },
    {
      "date": "2024-09-06",
      "open": "31.4775",
      "high": "31.5938",
      "low": "30.3475",
      "close": "30.635",
      "volume": "3154176"
    },
    {
      "date": "2024-09-09",
      "open": "30.9125",
      "high": "31.3025",
      "low": "30.865",
      "close": "31.055",
      "volume": "2306508"
    },
    {
      "date": "2024-09-10",
      "open": "30.8625",
      "high": "30.9587",
      "low": "30.1153",
      "close": "30.5125",
      "volume": "1990048"
    },
    {
      "date": "2024-09-11",
      "open": "30.56",
      "high": "30.7875",
      "low": "30.01",
      "close": "30.6925",
      "volume": "2645580"
    },
    {
      "date": "2024-09-12",
      "open": "30.7875",
      "high": "30.9825",
      "low": "30.5999",
      "close": "30.90",
      "volume": "2893556"
    },
    {
      "date": "2024-09-13",
      "open": "31.2475",
      "high": "32.5262",
      "low": "31.0675",
      "close": "32.0175",
      "volume": "6476604"
    },
    {
      "date": "2024-09-16",
      "open": "32.00",
      "high": "32.7268",
      "low": "32.00",
      "close": "32.1475",
      "volume": "4610920"
    },
    {
      "date": "2024-09-17",
      "open": "32.3375",
      "high": "33.2897",
      "low": "32.125",
      "close": "32.9525",
      "volume": "5188664"
    },
    {
      "date": "2024-09-18",
      "open": "32.9575",
      "high": "33.355",
      "low": "32.315",
      "close": "32.545",
      "volume": "4373764"
    },
    {
      "date": "2024-09-19",
      "open": "33.0925",
      "high": "33.2225",
      "low": "32.655",
      "close": "33.1125",
      "volume": "3540316"
    },
    {
      "date": "2024-09-20",
      "open": "33.10",
      "high": "33.3175",
      "low": "32.9275",
      "close": "33.255",
      "volume": "5073560"
    },
    {
      "date": "2024-09-23",
      "open": "33.425",
      "high": "33.8975",
      "low": "33.425",
      "close": "33.7975",
      "volume": "3197904"
    },
    {
      "date": "2024-09-24",
      "open": "33.875",
      "high": "34.14",
      "low": "33.7075",
      "close": "34.0275",
      "volume": "2840776"
    },
    {
      "date": "2024-09-25",
      "open": "34.0275",
      "high": "34.2775",
      "low": "33.8475",
      "close": "34.05",
      "volume": "2907272"
    },
    {
      "date": "2024-09-26",
      "open": "34.305",
      "high": "34.6875",
      "low": "34.075",
      "close": "34.18",
      "volume": "3544956"
    },
    {
      "date": "2024-09-27",
      "open": "34.0475",
      "high": "34.4975",
      "low": "33.875",
      "close": "34.3825",
      "volume": "3592456"
    },
    {
      "date": "2024-09-30",
      "open": "34.47",
      "high": "34.855",
      "low": "34.3488",
      "close": "34.84",
      "volume": "4121352"
    },
    {
      "date": "2024-10-01",
      "open": "34.74",
      "high": "34.995",
      "low": "33.91",
      "close": "34.5675",
      "volume": "4792828"
    },
    {
      "date": "2024-10-02",
      "open": "34.6975",
      "high": "35.70",
      "low": "34.69",
      "close": "35.655",
      "volume": "4364668"
    },
    {
      "date": "2024-10-03",
      "open": "35.625",
      "high": "36.2825",
      "low": "35.3725",
      "close": "36.195",
      "volume": "4687288"
    },
    {
      "date": "2024-10-04",
      "open": "36.6575",
      "high": "36.9625",
      "low": "36.3475",
      "close": "36.9625",
      "volume": "2660092"
    },
    {
      "date": "2024-10-07",
      "open": "37.19",
      "high": "37.3387",
      "low": "36.935",
      "close": "37.1425",
      "volume": "4021348"
    },
    {
      "date": "2024-10-08",
      "open": "36.9625",
      "high": "37.2775",
      "low": "36.7975",
      "close": "36.8975",
      "volume": "3590564"
    },
    {
      "date": "2024-10-09",
      "open": "37.00",
      "high": "37.4925",
      "low": "36.885",
      "close": "37.3825",
      "volume": "4694156"
    },
    {
      "date": "2024-10-10",
      "open": "37.25",
      "high": "37.4071",
      "low": "36.9575",
      "close": "37.1575",
      "volume": "2829380"
    },
    {
      "date": "2024-10-11",
      "open": "37.3125",
      "high": "37.84",
      "low": "37.2375",
      "close": "37.785",
      "volume": "3417776"
    },
    {
      "date": "2024-10-14",
      "open": "38.0037",
      "high": "38.0625",
      "low": "37.705",
      "close": "37.825",
      "volume": "3222084"
    },
    {
      "date": "2024-10-15",
      "open": "38.25",
      "high": "38.6875",
      "low": "38.0037",
      "close": "38.2437",
      "volume": "6946252"
    },
    {
      "date": "2024-10-16",
      "open": "37.0562",
      "high": "37.7475",
      "low": "35.14",
      "close": "36.695",
      "volume": "11469848"
    },
    {
      "date": "2024-10-17",
      "open": "36.7125",
      "high": "37.5325",
      "low": "36.475",
      "close": "37.3575",
      "volume": "4925840"
    },
    {
      "date": "2024-10-18",
      "open": "37.3825",
      "high": "37.575",
      "low": "37.185",
      "close": "37.2025",
      "volume": "3114764"
    },
    {
      "date": "2024-10-21",
      "open": "37.245",
      "high": "37.505",
      "low": "37.005",
      "close": "37.41",
      "volume": "2914000"
    },
    {
      "date": "2024-10-22",
      "open": "37.135",
      "high": "37.315",
      "low": "36.6725",
      "close": "37.165",
      "volume": "2514196"
    },
    {
      "date": "2024-10-23",
      "open": "36.995",
      "high": "37.1325",
      "low": "36.615",
      "close": "36.86",
      "volume": "2538928"
    },
    {
      "date": "2024-10-24",
      "open": "36.92",
      "high": "37.285",
      "low": "36.802",
      "close": "37.05",
      "volume": "2769156"
    },
    {
      "date": "2024-10-25",
      "open": "37.0875",
      "high": "37.185",
      "low": "36.375",
      "close": "36.7925",
      "volume": "3167252"
    },
    {
      "date": "2024-10-28",
      "open": "37.16",
      "high": "37.775",
      "low": "36.995",
      "close": "37.7475",
      "volume": "2616868"
    },
    {
      "date": "2024-10-29",
      "open": "37.8125",
      "high": "38.4825",
      "low": "37.775",
      "close": "38.21",
      "volume": "2785552"
    },
    {
      "date": "2024-10-30",
      "open": "38.275",
      "high": "38.6613",
      "low": "38.2375",
      "close": "38.56",
      "volume": "2611776"
    },
    {
      "date": "2024-10-31",
      "open": "38.50",
      "high": "38.5775",
      "low": "37.8325",
      "close": "38.145",
      "volume": "3078236"
    },
    {
      "date": "2024-11-01",
      "open": "38.1863",
      "high": "38.645",
      "low": "38.0125",
      "close": "38.445",
      "volume": "2959632"
    },
    {
      "date": "2024-11-04",
      "open": "38.495",
      "high": "38.7825",
      "low": "38.345",
      "close": "38.4825",
      "volume": "2119804"
    },
    {
      "date": "2024-11-05",
      "open": "38.5075",
      "high": "39.2475",
      "low": "38.395",
      "close": "38.7275",
      "volume": "2767216"
    },
    {
      "date": "2024-11-06",
      "open": "41.245",
      "high": "43.2725",
      "low": "41.025",
      "close": "42.9225",
      "volume": "9616992"
    },
    {
      "date": "2024-11-07",
      "open": "42.50",
      "high": "42.845",
      "low": "41.6625",
      "close": "41.6675",
      "volume": "4656416"
    },
    {
      "date": "2024-11-08",
      "open": "41.825",
      "high": "42.85",
      "low": "41.3175",
      "close": "42.435",
      "volume": "3415996"
    },
    {
      "date": "2024-11-11",
      "open": "43.1025",
      "high": "44.92",
      "low": "43.045",
      "close": "44.8725",
      "volume": "8578124"
    },
    {
      "date": "2024-11-12",
      "open": "44.6225",
      "high": "45.3025",
      "low": "44.3425",
      "close": "44.8875",
      "volume": "4213792"
    },
    {
      "date": "2024-11-13",
      "open": "44.8025",
      "high": "45.07",
      "low": "44.575",
      "close": "44.6625",
      "volume": "3163540"
    },
    {
      "date": "2024-11-14",
      "open": "44.75",
      "high": "44.94",
      "low": "44.125",
      "close": "44.475",
      "volume": "3350532"
    },
    {
      "date": "2024-11-15",
      "open": "44.445",
      "high": "45.0875",
      "low": "44.325",
      "close": "45.0525",
      "volume": "5050780"
    },
    {
      "date": "2024-11-18",
      "open": "45.25",
      "high": "45.7537",
      "low": "45.05",
      "close": "45.6525",
      "volume": "3953596"
    },
    {
      "date": "2024-11-19",
      "open": "45.255",
      "high": "46.4425",
      "low": "45.1362",
      "close": "46.3775",
      "volume": "3694848"
    },
    {
      "date": "2024-11-20",
      "open": "47.2175",
      "high": "47.25",
      "low": "46.295",
      "close": "46.965",
      "volume": "4978732"
    },
    {
      "date": "2024-11-21",
      "open": "47.7475",
      "high": "48.0625",
      "low": "47.1325",
      "close": "47.9275",
      "volume": "5143184"
    },
    {
      "date": "2024-11-22",
      "open": "48.175",
      "high": "48.3025",
      "low": "46.8775",
      "close": "47.905",
      "volume": "6355328"
    },
    {
      "date": "2024-11-25",
      "open": "47.9775",
      "high": "48.355",
      "low": "47.165",
      "close": "47.745",
      "volume": "6535264"
    },
    {
      "date": "2024-11-26",
      "open": "47.915",
      "high": "48.2925",
      "low": "47.43",
      "close": "48.2375",
      "volume": "3789728"
    },
    {
      "date": "2024-11-27",
      "open": "48.285",
      "high": "48.3125",
      "low": "47.6037",
      "close": "47.8275",
      "volume": "3138616"
    },
    {
      "date": "2024-11-29",
      "open": "48.0575",
      "high": "48.2375",
      "low": "47.5613",
      "close": "47.7725",
      "volume": "2306720"
    },
    {
      "date": "2024-12-02",
      "open": "47.9125",
      "high": "48.3525",
      "low": "46.385",
      "close": "46.42",
      "volume": "6153332"
    },
    {
      "date": "2024-12-03",
      "open": "46.8475",
      "high": "47.4342",
      "low": "46.4025",
      "close": "46.7225",
      "volume": "5651708"
    },
    {
      "date": "2024-12-04",
      "open": "46.595",
      "high": "47.2575",
      "low": "46.13",
      "close": "46.4925",
      "volume": "5314264"
    },
    {
      "date": "2024-12-05",
      "open": "46.6525",
      "high": "46.9625",
      "low": "46.25",
      "close": "46.725",
      "volume": "4835416"
    },
    {
      "date": "2024-12-06",
      "open": "46.695",
      "high": "46.8225",
      "low": "46.055",
      "close": "46.74",
      "volume": "3859192"
    },
    {
      "date": "2024-12-09",
      "open": "46.74",
      "high": "47.0625",
      "low": "44.575",
      "close": "45.0425",
      "volume": "6478216"
    },
    {
      "date": "2024-12-10",
      "open": "44.89",
      "high": "45.045",
      "low": "43.9275",
      "close": "44.00",
      "volume": "6217964"
    },
    {
      "date": "2024-12-11",
      "open": "44.50",
      "high": "45.285",
      "low": "44.29",
      "close": "45.195",
      "volume": "4448208"
    },
    {
      "date": "2024-12-12",
      "open": "45.295",
      "high": "45.6325",
      "low": "44.7925",
      "close": "45.0775",
      "volume": "2879584"
    },
    {
      "date": "2024-12-13",
      "open": "45.25",
      "high": "45.3113",
      "low": "44.3875",
      "close": "44.8725",
      "volume": "3188616"
    },
    {
      "date": "2024-12-16",
      "open": "44.8725",
      "high": "45.4275",
      "low": "44.8025",
      "close": "45.05",
      "volume": "3078160"
    },
    {
      "date": "2024-12-17",
      "open": "44.57",
      "high": "44.7575",
      "low": "43.58",
      "close": "44.725",
      "volume": "4517524"
    },
    {
      "date": "2024-12-18",
      "open": "44.89",
      "high": "44.89",
      "low": "43.0825",
      "close": "43.4475",
      "volume": "3792844"
    },
    {
      "date": "2024-12-19",
      "open": "44.295",
      "high": "44.6625",
      "low": "43.4075",
      "close": "43.4475",
      "volume": "3626764"
    },
    {
      "date": "2024-12-20",
      "open": "42.8905",
      "high": "44.4975",
      "low": "42.7725",
      "close": "43.98",
      "volume": "11457692"
    },
    {
      "date": "2024-12-23",
      "open": "44.4325",
      "high": "44.93",
      "low": "43.9712",
      "close": "44.40",
      "volume": "3997352"
    },
    {
      "date": "2024-12-24",
      "open": "44.49",
      "high": "45.32",
      "low": "44.4725",
      "close": "45.125",
      "volume": "1283212"
    },
    {
      "date": "2024-12-26",
      "open": "45.125",
      "high": "45.415",
      "low": "44.95",
      "close": "45.2775",
      "volume": "1680512"
    },
    {
      "date": "2024-12-27",
      "open": "44.82",
      "high": "45.2775",
      "low": "44.5025",
      "close": "44.75",
      "volume": "1964732"
    },
    {
      "date": "2024-12-30",
      "open": "44.365",
      "high": "44.945",
      "low": "44.155",
      "close": "44.7375",
      "volume": "2602896"
    },
    {
      "date": "2024-12-31",
      "open": "44.9025",
      "high": "44.9025",
      "low": "44.05",
      "close": "44.1675",
      "volume": "2982088"
    },
    {
      "date": "2025-01-02",
      "open": "44.395",
      "high": "45.8225",
      "low": "43.3975",
      "close": "45.625",
      "volume": "5016344"
    },
    {
      "date": "2025-01-03",
      "open": "45.75",
      "high": "46.53",
      "low": "45.45",
      "close": "45.93",
      "volume": "4292904"
    },
    {
      "date": "2025-01-06",
      "open": "46.52",
      "high": "47.53",
      "low": "46.2537",
      "close": "47.5175",
      "volume": "4371588"
    },
    {
      "date": "2025-01-07",
      "open": "47.925",
      "high": "48.3525",
      "low": "46.1725",
      "close": "47.7925",
      "volume": "7041824"
    },
    {
      "date": "2025-01-08",
      "open": "47.7175",
      "high": "47.955",
      "low": "47.175",
      "close": "47.7225",
      "volume": "3757904"
    },
    {
      "date": "2025-01-10",
      "open": "47.3475",
      "high": "47.3775",
      "low": "45.3875",
      "close": "46.3025",
      "volume": "5292988"
    },
    {
      "date": "2025-01-13",
      "open": "45.7825",
      "high": "46.3075",
      "low": "45.2825",
      "close": "45.815",
      "volume": "5305668"
    },
    {
      "date": "2025-01-14",
      "open": "46.1037",
      "high": "46.375",
      "low": "45.1425",
      "close": "45.66",
      "volume": "3601808"
    },
    {
      "date": "2025-01-15",
      "open": "46.4425",
      "high": "46.8449",
      "low": "46.155",
      "close": "46.4625",
      "volume": "4824592"
    },
    {
      "date": "2025-01-16",
      "open": "46.5225",
      "high": "47.5618",
      "low": "46.515",
      "close": "47.04",
      "volume": "4149008"
    },
    {
      "date": "2025-01-17",
      "open": "47.25",
      "high": "47.8275",
      "low": "46.8675",
      "close": "47.5225",
      "volume": "5033328"
    },
    {
      "date": "2025-01-21",
      "open": "48.1587",
      "high": "48.7175",
      "low": "47.665",
      "close": "48.2075",
      "volume": "7929736"
    },
    {
      "date": "2025-01-22",
      "open": "51.75",
      "high": "52.7843",
      "low": "50.6075",
      "close": "52.445",
      "volume": "11788240"
    },
    {
      "date": "2025-01-23",
      "open": "52.50",
      "high": "53.21",
      "low": "50.9975",
      "close": "52.1375",
      "volume": "9167104"
    },
    {
      "date": "2025-01-24",
      "open": "52.25",
      "high": "55.165",
      "low": "52.2225",
      "close": "54.7475",
      "volume": "12555108"
    },
    {
      "date": "2025-01-27",
      "open": "53.175",
      "high": "53.50",
      "low": "50.3025",
      "close": "50.9675",
      "volume": "9715248"
    },
    {
      "date": "2025-01-28",
      "open": "51.395",
      "high": "52.155",
      "low": "51.00",
      "close": "51.9375",
      "volume": "7443240"
    },
    {
      "date": "2025-01-29",
      "open": "51.8775",
      "high": "53.025",
      "low": "51.675",
      "close": "52.8125",
      "volume": "6513084"
    },
    {
      "date": "2025-01-30",
      "open": "53.23",
      "high": "55.2725",
      "low": "53.23",
      "close": "54.7925",
      "volume": "10483308"
    },
    {
      "date": "2025-01-31",
      "open": "55.05",
      "high": "55.0625",
      "low": "53.875",
      "close": "54.36",
      "volume": "7230852"
    },
    {
      "date": "2025-02-03",
      "open": "52.6075",
      "high": "56.2388",
      "low": "52.4688",
      "close": "55.87",
      "volume": "9092204"
    },
    {
      "date": "2025-02-04",
      "open": "55.88",
      "high": "56.10",
      "low": "55.0541",
      "close": "55.37",
      "volume": "6686204"
    },
    {
      "date": "2025-02-05",
      "open": "55.87",
      "high": "58.6625",
      "low": "55.55",
      "close": "58.3625",
      "volume": "11286068"
    },
    {
      "date": "2025-02-06",
      "open": "58.745",
      "high": "58.8237",
      "low": "56.5875",
      "close": "57.0575",
      "volume": "6990948"
    },
    {
      "date": "2025-02-07",
      "open": "57.2875",
      "high": "57.9925",
      "low": "56.9963",
      "close": "57.785",
      "volume": "8023804"
    },
    {
      "date": "2025-02-10",
      "open": "57.96",
      "high": "58.1525",
      "low": "56.18",
      "close": "56.5475",
      "volume": "6965360"
    },
    {
      "date": "2025-02-11",
      "open": "56.5475",
      "high": "56.5475",
      "low": "54.75",
      "close": "55.3675",
      "volume": "5738792"
    },
    {
      "date": "2025-02-12",
      "open": "55.6725",
      "high": "57.6175",
      "low": "55.31",
      "close": "57.55",
      "volume": "7232596"
    },
    {
      "date": "2025-02-13",
      "open": "57.9675",
      "high": "58.965",
      "low": "57.085",
      "close": "58.7125",
      "volume": "7686360"
    },
    {
      "date": "2025-02-14",
      "open": "58.56",
      "high": "59.1325",
      "low": "57.105",
      "close": "58.53",
      "volume": "6693696"
    },
    {
      "date": "2025-02-18",
      "open": "58.97",
      "high": "59.125",
      "low": "57.975",
      "close": "58.8825",
      "volume": "4697660"
    },
    {
      "date": "2025-02-19",
      "open": "58.875",
      "high": "59.125",
      "low": "57.5095",
      "close": "58.1625",
      "volume": "5576828"
    },
    {
      "date": "2025-02-20",
      "open": "58.0487",
      "high": "58.0487",
      "low": "55.20",
      "close": "56.50",
      "volume": "9384992"
    },
    {
      "date": "2025-02-21",
      "open": "56.8725",
      "high": "56.9862",
      "low": "54.3225",
      "close": "54.6825",
      "volume": "8411784"
    },
    {
      "date": "2025-02-24",
      "open": "54.8325",
      "high": "55.5225",
      "low": "52.6825",
      "close": "53.6525",
      "volume": "9196424"
    },
    {
      "date": "2025-02-25",
      "open": "53.34",
      "high": "53.4975",
      "low": "49.7225",
      "close": "50.235",
      "volume": "11353760"
    },
    {
      "date": "2025-02-26",
      "open": "50.9175",
      "high": "52.4675",
      "low": "50.6482",
      "close": "51.665",
      "volume": "6804292"
    },
    {
      "date": "2025-02-27",
      "open": "52.5238",
      "high": "52.79",
      "low": "50.6887",
      "close": "50.875",
      "volume": "5276076"
    },
    {
      "date": "2025-02-28",
      "open": "50.6275",
      "high": "51.74",
      "low": "50.3525",
      "close": "51.10",
      "volume": "31180152"
    },
    {
      "date": "2025-03-03",
      "open": "52.2875",
      "high": "52.9075",
      "low": "50.1675",
      "close": "50.3825",
      "volume": "7155784"
    },
    {
      "date": "2025-03-04",
      "open": "49.0725",
      "high": "49.9833",
      "low": "46.50",
      "close": "49.0075",
      "volume": "11927472"
    },
    {
      "date": "2025-03-05",
      "open": "48.9275",
      "high": "49.4425",
      "low": "48.315",
      "close": "49.1725",
      "volume": "8185776"
    },
    {
      "date": "2025-03-06",
      "open": "48.1638",
      "high": "48.64",
      "low": "46.305",
      "close": "47.425",
      "volume": "11940348"
    },
    {
      "date": "2025-03-07",
      "open": "47.0025",
      "high": "48.11",
      "low": "45.5766",
      "close": "48.0425",
      "volume": "13196264"
    },
    {
      "date": "2025-03-10",
      "open": "46.0625",
      "high": "46.25",
      "low": "41.35",
      "close": "41.79",
      "volume": "19729764"
    },
    {
      "date": "2025-03-11",
      "open": "42.3413",
      "high": "43.4045",
      "low": "41.6725",
      "close": "42.585",
      "volume": "11024256"
    },
    {
      "date": "2025-03-12",
      "open": "44.23",
      "high": "44.3625",
      "low": "42.5875",
      "close": "42.785",
      "volume": "10932480"
    },
    {
      "date": "2025-03-13",
      "open": "42.8988",
      "high": "42.8988",
      "low": "39.76",
      "close": "40.2575",
      "volume": "13859520"
    },
    {
      "date": "2025-03-14",
      "open": "41.305",
      "high": "42.355",
      "low": "40.875",
      "close": "42.0275",
      "volume": "8918092"
    },
    {
      "date": "2025-03-17",
      "open": "41.9425",
      "high": "43.9275",
      "low": "41.9425",
      "close": "43.60",
      "volume": "7474172"
    },
    {
      "date": "2025-03-18",
      "open": "42.8775",
      "high": "43.395",
      "low": "42.305",
      "close": "43.1725",
      "volume": "6201552"
    },
    {
      "date": "2025-03-19",
      "open": "43.26",
      "high": "45.235",
      "low": "42.8044",
      "close": "44.5375",
      "volume": "6515276"
    },
    {
      "date": "2025-03-20",
      "open": "43.8475",
      "high": "44.50",
      "low": "43.6187",
      "close": "43.965",
      "volume": "7316828"
    },
    {
      "date": "2025-03-21",
      "open": "43.2825",
      "high": "43.4725",
      "low": "42.6113",
      "close": "43.34",
      "volume": "14298620"
    },
    {
      "date": "2025-03-24",
      "open": "44.56",
      "high": "45.4725",
      "low": "44.2781",
      "close": "44.985",
      "volume": "7204824"
    },
    {
      "date": "2025-03-25",
      "open": "45.3375",
      "high": "45.9325",
      "low": "44.50",
      "close": "44.85",
      "volume": "8204580"
    },
    {
      "date": "2025-03-26",
      "open": "44.8975",
      "high": "44.9438",
      "low": "43.3075",
      "close": "43.485",
      "volume": "8210696"
    },
    {
      "date": "2025-03-27",
      "open": "43.1275",
      "high": "43.25",
      "low": "41.595",
      "close": "42.25",
      "volume": "13220336"
    },
    {
      "date": "2025-03-28",
      "open": "41.6025",
      "high": "42.255",
      "low": "40.62",
      "close": "41.18",
      "volume": "9492368"
    },
    {
      "date": "2025-03-31",
      "open": "39.8225",
      "high": "41.66",
      "low": "39.3025",
      "close": "41.3975",
      "volume": "7049692"
    },
    {
      "date": "2025-04-01",
      "open": "41.35",
      "high": "43.3575",
      "low": "40.8175",
      "close": "43.27",
      "volume": "8852820"
    },
    {
      "date": "2025-04-02",
      "open": "42.5975",
      "high": "44.395",
      "low": "42.235",
      "close": "43.5775",
      "volume": "5506816"
    },
    {
      "date": "2025-04-03",
      "open": "40.335",
      "high": "41.2788",
      "low": "39.7095",
      "close": "39.87",
      "volume": "8552588"
    },
    {
      "date": "2025-04-04",
      "open": "37.8675",
      "high": "38.075",
      "low": "35.3612",
      "close": "36.52",
      "volume": "11909432"
    },
    {
      "date": "2025-04-07",
      "open": "34.275",
      "high": "37.6725",
      "low": "32.82",
      "close": "36.0725",
      "volume": "18885720"
    },
    {
      "date": "2025-04-08",
      "open": "38.3925",
      "high": "38.785",
      "low": "36.025",
      "close": "36.755",
      "volume": "12812404"
    },
    {
      "date": "2025-04-09",
      "open": "36.4613",
      "high": "43.2825",
      "low": "36.225",
      "close": "42.68",
      "volume": "18881548"
    },
    {
      "date": "2025-04-10",
      "open": "40.9425",
      "high": "42.8025",
      "low": "40.025",
      "close": "41.0775",
      "volume": "13294216"
    },
    {
      "date": "2025-04-11",
      "open": "41.0775",
      "high": "43.14",
      "low": "40.7625",
      "close": "42.8375",
      "volume": "9917356"
    },
    {
      "date": "2025-04-14",
      "open": "44.235",
      "high": "44.2975",
      "low": "42.7287",
      "close": "43.2475",
      "volume": "6736152"
    },
    {
      "date": "2025-04-15",
      "open": "43.3125",
      "high": "44.325",
      "low": "43.3125",
      "close": "43.3575",
      "volume": "10005616"
    },
    {
      "date": "2025-04-16",
      "open": "39.85",
      "high": "40.8225",
      "low": "38.30",
      "close": "39.475",
      "volume": "28485160"
    },
    {
      "date": "2025-04-17",
      "open": "39.75",
      "high": "40.425",
      "low": "39.13",
      "close": "39.88",
      "volume": "9123228"
    },
    {
      "date": "2025-04-21",
      "open": "39.3125",
      "high": "39.45",
      "low": "38.0975",
      "close": "38.3775",
      "volume": "6314172"
    },
    {
      "date": "2025-04-22",
      "open": "38.7325",
      "high": "39.90",
      "low": "38.5275",
      "close": "39.37",
      "volume": "7394860"
    },
    {
      "date": "2025-04-23",
      "open": "41.315",
      "high": "42.2775",
      "low": "40.1875",
      "close": "40.4275",
      "volume": "7564028"
    },
    {
      "date": "2025-04-24",
      "open": "40.625",
      "high": "42.4825",
      "low": "40.575",
      "close": "42.2625",
      "volume": "5206504"
    },
    {
      "date": "2025-04-25",
      "open": "42.13",
      "high": "42.60",
      "low": "41.875",
      "close": "42.32",
      "volume": "4029664"
    },
    {
      "date": "2025-04-28",
      "open": "42.735",
      "high": "43.2488",
      "low": "41.7625",
      "close": "42.3375",
      "volume": "4663616"
    },
    {
      "date": "2025-04-29",
      "open": "42.025",
      "high": "43.185",
      "low": "41.895",
      "close": "42.945",
      "volume": "3956696"
    },
    {
      "date": "2025-04-30",
      "open": "41.69",
      "high": "43.055",
      "low": "41.4275",
      "close": "42.9625",
      "volume": "4773964"
    },
    {
      "date": "2025-05-01",
      "open": "43.1875",
      "high": "44.2713",
      "low": "43.10",
      "close": "43.585",
      "volume": "8007244"
    },
    {
      "date": "2025-05-02",
      "open": "44.565",
      "high": "45.6138",
      "low": "44.305",
      "close": "45.3875",
      "volume": "5773980"
    },
    {
      "date": "2025-05-05",
      "open": "44.8475",
      "high": "45.565",
      "low": "44.473",
      "close": "44.885",
      "volume": "4021968"
    },
    {
      "date": "2025-05-06",
      "open": "44.0525",
      "high": "44.8475",
      "low": "43.7775",
      "close": "44.58",
      "volume": "4218136"
    },
    {
      "date": "2025-05-07",
      "open": "44.50",
      "high": "45.345",
      "low": "44.445",
      "close": "44.9475",
      "volume": "5633984"
    },
    {
      "date": "2025-05-08",
      "open": "46.1475",
      "high": "46.7375",
      "low": "45.6875",
      "close": "46.1225",
      "volume": "5272944"
    },
    {
      "date": "2025-05-09",
      "open": "46.1725",
      "high": "46.7425",
      "low": "46.0975",
      "close": "46.40",
      "volume": "2972336"
    },
    {
      "date": "2025-05-12",
      "open": "48.955",
      "high": "49.375",
      "low": "48.225",
      "close": "49.31",
      "volume": "7312780"
    },
    {
      "date": "2025-05-13",
      "open": "49.475",
      "high": "51.305",
      "low": "49.3625",
      "close": "50.695",
      "volume": "5506480"
    },
    {
      "date": "2025-05-14",
      "open": "50.76",
      "high": "51.3725",
      "low": "50.4425",
      "close": "50.875",
      "volume": "4326224"
    },
    {
      "date": "2025-05-15",
      "open": "50.53",
      "high": "51.7863",
      "low": "50.3612",
      "close": "51.7475",
      "volume": "4219044"
    },
    {
      "date": "2025-05-16",
      "open": "51.725",
      "high": "52.6138",
      "low": "51.725",
      "close": "52.2875",
      "volume": "4639720"
    },
    {
      "date": "2025-05-19",
      "open": "51.16",
      "high": "52.315",
      "low": "50.78",
      "close": "52.00",
      "volume": "5798108"
    },
    {
      "date": "2025-05-20",
      "open": "51.9475",
      "high": "52.6125",
      "low": "51.8225",
      "close": "52.585",
      "volume": "3446660"
    },
    {
      "date": "2025-05-21",
      "open": "51.995",
      "high": "52.5575",
      "low": "51.04",
      "close": "51.3175",
      "volume": "4792740"
    },
    {
      "date": "2025-05-22",
      "open": "51.5325",
      "high": "52.125",
      "low": "51.23",
      "close": "51.68",
      "volume": "4626224"
    },
    {
      "date": "2025-05-23",
      "open": "50.5425",
      "high": "52.075",
      "low": "50.10",
      "close": "51.6525",
      "volume": "3872032"
    },
    {
      "date": "2025-05-27",
      "open": "52.3062",
      "high": "53.225",
      "low": "51.84",
      "close": "53.1325",
      "volume": "5057952"
    },
    {
      "date": "2025-05-28",
      "open": "53.1325",
      "high": "53.375",
      "low": "52.6488",
      "close": "52.7025",
      "volume": "2746472"
    },
    {
      "date": "2025-05-29",
      "open": "53.44",
      "high": "53.535",
      "low": "51.945",
      "close": "52.325",
      "volume": "3862996"
    },
    {
      "date": "2025-05-30",
      "open": "51.9625",
      "high": "52.5538",
      "low": "51.135",
      "close": "52.42",
      "volume": "7512700"
    },
    {
      "date": "2025-06-02",
      "open": "52.2375",
      "high": "52.70",
      "low": "51.00",
      "close": "52.05",
      "volume": "4780820"
    },
    {
      "date": "2025-06-03",
      "open": "51.9175",
      "high": "52.335",
      "low": "51.2225",
      "close": "51.9775",
      "volume": "4966516"
    },
    {
      "date": "2025-06-04",
      "open": "52.0075",
      "high": "52.4114",
      "low": "51.5025",
      "close": "51.5075",
      "volume": "4561208"
    },
    {
      "date": "2025-06-05",
      "open": "51.5625",
      "high": "52.16",
      "low": "51.05",
      "close": "51.705",
      "volume": "5035548"
    },
    {
      "date": "2025-06-06",
      "open": "52.65",
      "high": "53.4775",
      "low": "52.1775",
      "close": "52.9575",
      "volume": "6523468"
    },
    {
      "date": "2025-06-09",
      "open": "52.3125",
      "high": "52.3125",
      "low": "49.15",
      "close": "51.1675",
      "volume": "8047636"
    },
    {
      "date": "2025-06-10",
      "open": "50.90",
      "high": "51.62",
      "low": "50.135",
      "close": "51.2625",
      "volume": "4837208"
    },
    {
      "date": "2025-06-11",
      "open": "51.32",
      "high": "51.745",
      "low": "50.605",
      "close": "51.1275",
      "volume": "4221132"
    },
    {
      "date": "2025-06-12",
      "open": "50.425",
      "high": "51.375",
      "low": "50.1775",
      "close": "51.245",
      "volume": "2906644"
    },
    {
      "date": "2025-06-13",
      "open": "51.1675",
      "high": "51.1925",
      "low": "50.185",
      "close": "50.54",
      "volume": "3405960"
    },
    {
      "date": "2025-06-16",
      "open": "51.165",
      "high": "52.745",
      "low": "51.0975",
      "close": "52.415",
      "volume": "4000556"
    },
    {
      "date": "2025-06-17",
      "open": "52.0175",
      "high": "52.718",
      "low": "51.655",
      "close": "52.0425",
      "volume": "3683768"
    },
    {
      "date": "2025-06-18",
      "open": "52.088",
      "high": "52.85",
      "low": "51.70",
      "close": "52.60",
      "volume": "4461773"
    },
    {
      "date": "2025-06-20",
      "open": "52.66",
      "high": "53.30",
      "low": "51.20",
      "close": "51.34",
      "volume": "6912756"
    },
    {
      "date": "2025-06-23",
      "open": "51.23",
      "high": "51.73",
      "low": "49.30",
      "close": "50.53",
      "volume": "5656180"
    },
    {
      "date": "2025-06-24",
      "open": "51.58",
      "high": "51.865",
      "low": "50.825",
      "close": "51.64",
      "volume": "3353823"
    },
    {
      "date": "2025-06-25",
      "open": "52.32",
      "high": "53.15",
      "low": "51.83",
      "close": "52.26",
      "volume": "4457372"
    },
    {
      "date": "2025-06-26",
      "open": "52.39",
      "high": "53.9499",
      "low": "51.95",
      "close": "53.41",
      "volume": "5889318"
    },
    {
      "date": "2025-06-27",
      "open": "53.855",
      "high": "54.60",
      "low": "52.96",
      "close": "53.96",
      "volume": "11180320"
    },
    {
      "date": "2025-06-30",
      "open": "55.175",
      "high": "55.62",
      "low": "54.3022",
      "close": "55.41",
      "volume": "5775524"
    },
    {
      "date": "2025-07-01",
      "open": "55.565",
      "high": "56.615",
      "low": "53.14",
      "close": "56.32",
      "volume": "8968700"
    },
    {
      "date": "2025-07-02",
      "open": "56.961",
      "high": "58.285",
      "low": "56.50",
      "close": "58.22",
      "volume": "6904936"
    },
    {
      "date": "2025-07-03",
      "open": "58.405",
      "high": "58.4799",
      "low": "57.29",
      "close": "57.98",
      "volume": "4499824"
    },
    {
      "date": "2025-07-07",
      "open": "58.11",
      "high": "58.70",
      "low": "57.45",
      "close": "57.78",
      "volume": "4166124"
    },
    {
      "date": "2025-07-08",
      "open": "58.255",
      "high": "58.3843",
      "low": "56.33",
      "close": "56.62",
      "volume": "4832662"
    },
    {
      "date": "2025-07-09",
      "open": "56.95",
      "high": "58.74",
      "low": "56.93",
      "close": "57.84",
      "volume": "5163490"
    },
    {
      "date": "2025-07-10",
      "open": "58.26",
      "high": "59.21",
      "low": "57.62",
      "close": "58.92",
      "volume": "3709582"
    },
    {
      "date": "2025-07-11",
      "open": "58.69",
      "high": "59.62",
      "low": "58.38",
      "close": "58.60",
      "volume": "4434708"
    },
    {
      "date": "2025-07-14",
      "open": "59.28",
      "high": "59.74",
      "low": "58.695",
      "close": "59.60",
      "volume": "4432867"
    },
    {
      "date": "2025-07-15",
      "open": "59.31",
      "high": "60.35",
      "low": "58.50",
      "close": "59.63",
      "volume": "6061147"
    },
    {
      "date": "2025-07-16",
      "open": "60.03",
      "high": "60.3799",
      "low": "58.18",
      "close": "59.45",
      "volume": "5991931"
    },
    {
      "date": "2025-07-17",
      "open": "59.26",
      "high": "60.37",
      "low": "58.80",
      "close": "59.43",
      "volume": "8101573"
    },
    {
      "date": "2025-07-18",
      "open": "63.805",
      "high": "65.738",
      "low": "62.53",
      "close": "64.05",
      "volume": "15013990"
    },
    {
      "date": "2025-07-21",
      "open": "62.80",
      "high": "63.33",
      "low": "61.71",
      "close": "62.00",
      "volume": "7994601"
    },
    {
      "date": "2025-07-22",
      "open": "61.80",
      "high": "62.47",
      "low": "59.63",
      "close": "62.25",
      "volume": "7216917"
    },
    {
      "date": "2025-07-23",
      "open": "62.59",
      "high": "63.34",
      "low": "62.27",
      "close": "63.32",
      "volume": "4678512"
    },
    {
      "date": "2025-07-24",
      "open": "63.45",
      "high": "64.79",
      "low": "63.24",
      "close": "64.70",
      "volume": "6355910"
    },
    {
      "date": "2025-07-25",
      "open": "64.96",
      "high": "65.96",
      "low": "64.36",
      "close": "65.50",
      "volume": "5152547"
    },
    {
      "date": "2025-07-28",
      "open": "66.31",
      "high": "66.61",
      "low": "65.15",
      "close": "65.39",
      "volume": "3616004"
    },
    {
      "date": "2025-07-29",
      "open": "65.68",
      "high": "66.09",
      "low": "64.95",
      "close": "65.20",
      "volume": "4651670"
    },
    {
      "date": "2025-07-30",
      "open": "65.57",
      "high": "66.82",
      "low": "65.25",
      "close": "66.22",
      "volume": "3832681"
    },
    {
      "date": "2025-07-31",
      "open": "66.575",
      "high": "66.76",
      "low": "65.47",
      "close": "65.56",
      "volume": "4059115"
    },
    {
      "date": "2025-08-01",
      "open": "63.705",
      "high": "66.18",
      "low": "62.22",
      "close": "63.61",
      "volume": "7976403"
    },
    {
      "date": "2025-08-04",
      "open": "64.332",
      "high": "64.94",
      "low": "63.77",
      "close": "64.90",
      "volume": "3006674"
    },
    {
      "date": "2025-08-05",
      "open": "65.03",
      "high": "65.50",
      "low": "63.21",
      "close": "63.71",
      "volume": "4161395"
    },
    {
      "date": "2025-08-06",
      "open": "63.64",
      "high": "64.35",
      "low": "63.07",
      "close": "63.82",
      "volume": "2898452"
    },
    {
      "date": "2025-08-07",
      "open": "64.295",
      "high": "64.50",
      "low": "63.24",
      "close": "64.25",
      "volume": "3357899"
    },
    {
      "date": "2025-08-08",
      "open": "64.69",
      "high": "66.06",
      "low": "64.4501",
      "close": "65.91",
      "volume": "3529074"
    },
    {
      "date": "2025-08-11",
      "open": "66.61",
      "high": "66.63",
      "low": "65.41",
      "close": "66.18",
      "volume": "2661080"
    },
    {
      "date": "2025-08-12",
      "open": "67.075",
      "high": "68.07",
      "low": "66.70",
      "close": "67.63",
      "volume": "3891964"
    },
    {
      "date": "2025-08-13",
      "open": "67.80",
      "high": "67.865",
      "low": "62.03",
      "close": "63.49",
      "volume": "9351105"
    },
    {
      "date": "2025-08-14",
      "open": "63.345",
      "high": "64.59",
      "low": "62.80",
      "close": "63.92",
      "volume": "3688243"
    },
    {
      "date": "2025-08-15",
      "open": "63.802",
      "high": "64.20",
      "low": "62.75",
      "close": "63.31",
      "volume": "2786693"
    },
    {
      "date": "2025-08-18",
      "open": "63.225",
      "high": "63.96",
      "low": "62.73",
      "close": "63.64",
      "volume": "3732296"
    },
    {
      "date": "2025-08-19",
      "open": "63.78",
      "high": "63.97",
      "low": "62.17",
      "close": "62.41",
      "volume": "3855960"
    },
    {
      "date": "2025-08-20",
      "open": "62.14",
      "high": "62.56",
      "low": "60.06",
      "close": "62.455",
      "volume": "5595523"
    },
    {
      "date": "2025-08-21",
      "open": "62.38",
      "high": "62.795",
      "low": "61.94",
      "close": "62.47",
      "volume": "2660649"
    },
    {
      "date": "2025-08-22",
      "open": "62.60",
      "high": "63.3847",
      "low": "61.385",
      "close": "62.40",
      "volume": "3867479"
    },
    {
      "date": "2025-08-25",
      "open": "62.39",
      "high": "63.23",
      "low": "62.15",
      "close": "62.76",
      "volume": "5090177"
    },
    {
      "date": "2025-08-26",
      "open": "64.50",
      "high": "64.50",
      "low": "61.85",
      "close": "63.30",
      "volume": "12322390"
    },
    {
      "date": "2025-08-27",
      "open": "62.58",
      "high": "62.75",
      "low": "61.16",
      "close": "61.79",
      "volume": "98998620"
    },
    {
      "date": "2025-08-28",
      "open": "62.475",
      "high": "62.96",
      "low": "62.01",
      "close": "62.78",
      "volume": "8206988"
    },
    {
      "date": "2025-08-29",
      "open": "62.475",
      "high": "62.81",
      "low": "61.64",
      "close": "62.24",
      "volume": "6085015"
    },
    {
      "date": "2025-09-02",
      "open": "61.30",
      "high": "63.91",
      "low": "60.79",
      "close": "63.90",
      "volume": "7413915"
    },
    {
      "date": "2025-09-03",
      "open": "63.95",
      "high": "64.27",
      "low": "63.165",
      "close": "63.95",
      "volume": "5778607"
    },
    {
      "date": "2025-09-04",
      "open": "64.10",
      "high": "64.77",
      "low": "63.865",
      "close": "64.28",
      "volume": "5551766"
    },
    {
      "date": "2025-09-05",
      "open": "64.10",
      "high": "64.22",
      "low": "59.9401",
      "close": "60.16",
      "volume": "11597850"
    },
    {
      "date": "2025-09-08",
      "open": "60.83",
      "high": "61.67",
      "low": "60.78",
      "close": "61.11",
      "volume": "5544945"
    },
    {
      "date": "2025-09-09",
      "open": "60.86",
      "high": "62.44",
      "low": "60.66",
      "close": "62.21",
      "volume": "4619691"
    },
    {
      "date": "2025-09-10",
      "open": "62.425",
      "high": "62.945",
      "low": "62.00",
      "close": "62.51",
      "volume": "3824740"
    },
    {
      "date": "2025-09-11",
      "open": "62.53",
      "high": "63.79",
      "low": "62.28",
      "close": "63.34",
      "volume": "3946436"
    },
    {
      "date": "2025-09-12",
      "open": "63.30",
      "high": "64.43",
      "low": "63.03",
      "close": "63.70",
      "volume": "3396667"
    },
    {
      "date": "2025-09-15",
      "open": "63.82",
      "high": "64.325",
      "low": "62.21",
      "close": "62.25",
      "volume": "4073841"
    },
    {
      "date": "2025-09-16",
      "open": "62.25",
      "high": "62.72",
      "low": "61.56",
      "close": "62.48",
      "volume": "4099064"
    },
    {
      "date": "2025-09-17",
      "open": "62.56",
      "high": "63.09",
      "low": "61.2635",
      "close": "62.34",
      "volume": "5261736"
    },
    {
      "date": "2025-09-18",
      "open": "62.70",
      "high": "65.54",
      "low": "62.61",
      "close": "64.92",
      "volume": "6262027"
    },
    {
      "date": "2025-09-19",
      "open": "65.445",
      "high": "65.47",
      "low": "64.15",
      "close": "65.03",
      "volume": "8102893"
    },
    {
      "date": "2025-09-22",
      "open": "64.185",
      "high": "64.76",
      "low": "63.48",
      "close": "64.22",
      "volume": "4776981"
    },
    {
      "date": "2025-09-23",
      "open": "64.30",
      "high": "66.105",
      "low": "64.105",
      "close": "65.49",
      "volume": "5352894"
    },
    {
      "date": "2025-09-24",
      "open": "66.12",
      "high": "66.35",
      "low": "64.25",
      "close": "64.46",
      "volume": "3783313"
    },
    {
      "date": "2025-09-25",
      "open": "63.51",
      "high": "65.50",
      "low": "62.86",
      "close": "64.97",
      "volume": "3126836"
    },
    {
      "date": "2025-09-26",
      "open": "65.58",
      "high": "66.32",
      "low": "65.095",
      "close": "66.12",
      "volume": "3881106"
    },
    {
      "date": "2025-09-29",
      "open": "66.80",
      "high": "68.83",
      "low": "66.62",
      "close": "68.80",
      "volume": "5912472"
    },
    {
      "date": "2025-09-30",
      "open": "68.70",
      "high": "70.27",
      "low": "67.87",
      "close": "68.81",
      "volume": "4919990"
    },
    {
      "date": "2025-10-01",
      "open": "67.86",
      "high": "70.49",
      "low": "67.05",
      "close": "68.78",
      "volume": "7265501"
    },
    {
      "date": "2025-10-02",
      "open": "69.48",
      "high": "71.629",
      "low": "69.19",
      "close": "70.95",
      "volume": "5379174"
    },
    {
      "date": "2025-10-03",
      "open": "71.77",
      "high": "71.7789",
      "low": "69.54",
      "close": "70.36",
      "volume": "3740628"
    },
    {
      "date": "2025-10-06",
      "open": "70.97",
      "high": "71.44",
      "low": "69.52",
      "close": "69.61",
      "volume": "3723393"
    },
    {
      "date": "2025-10-07",
      "open": "70.13",
      "high": "70.41",
      "low": "68.564",
      "close": "69.35",
      "volume": "3242142"
    },
    {
      "date": "2025-10-08",
      "open": "70.00",
      "high": "72.30",
      "low": "69.35",
      "close": "72.05",
      "volume": "4341019"
    },
    {
      "date": "2025-10-09",
      "open": "71.64",
      "high": "72.715",
      "low": "71.45",
      "close": "72.62",
      "volume": "3013922"
    },
    {
      "date": "2025-10-10",
      "open": "72.485",
      "high": "73.35",
      "low": "68.8001",
      "close": "69.01",
      "volume": "5043711"
    },
    {
      "date": "2025-10-13",
      "open": "70.78",
      "high": "70.94",
      "low": "69.76",
      "close": "70.52",
      "volume": "2899171"
    },
    {
      "date": "2025-10-14",
      "open": "69.32",
      "high": "71.14",
      "low": "68.11",
      "close": "69.36",
      "volume": "4746691"
    },
    {
      "date": "2025-10-15",
      "open": "70.625",
      "high": "70.96",
      "low": "68.79",
      "close": "69.77",
      "volume": "4912471"
    },
    {
      "date": "2025-10-16",
      "open": "70.81",
      "high": "71.09",
      "low": "67.88",
      "close": "68.52",
      "volume": "10050050"
    },
    {
      "date": "2025-10-17",
      "open": "66.69",
      "high": "69.02",
      "low": "65.21",
      "close": "66.23",
      "volume": "9231441"
    },
    {
      "date": "2025-10-20",
      "open": "67.38",
      "high": "68.33",
      "low": "66.035",
      "close": "66.94",
      "volume": "5249739"
    },
    {
      "date": "2025-10-21",
      "open": "66.745",
      "high": "67.59",
      "low": "65.8782",
      "close": "66.27",
      "volume": "3765423"
    },
    {
      "date": "2025-10-22",
      "open": "66.56",
      "high": "66.95",
      "low": "64.15",
      "close": "64.77",
      "volume": "5747020"
    },
    {
      "date": "2025-10-23",
      "open": "65.025",
      "high": "67.96",
      "low": "65.01",
      "close": "67.17",
      "volume": "8459324"
    },
    {
      "date": "2025-10-24",
      "open": "68.155",
      "high": "69.49",
      "low": "67.78",
      "close": "68.75",
      "volume": "4238485"
    },
    {
      "date": "2025-10-27",
      "open": "69.935",
      "high": "70.26",
      "low": "69.15",
      "close": "69.49",
      "volume": "3154471"
    },
    {
      "date": "2025-10-28",
      "open": "70.00",
      "high": "70.00",
      "low": "68.57",
      "close": "68.65",
      "volume": "2595277"
    },
    {
      "date": "2025-10-29",
      "open": "68.71",
      "high": "69.63",
      "low": "68.14",
      "close": "69.19",
      "volume": "2903432"
    },
    {
      "date": "2025-10-30",
      "open": "68.66",
      "high": "70.56",
      "low": "68.32",
      "close": "68.51",
      "volume": "3071242"
    },
    {
      "date": "2025-10-31",
      "open": "69.03",
      "high": "70.90",
      "low": "68.28",
      "close": "70.36",
      "volume": "3834474"
    },
    {
      "date": "2025-11-03",
      "open": "70.89",
      "high": "73.27",
      "low": "70.16",
      "close": "73.08",
      "volume": "6430480"
    },
    {
      "date": "2025-11-04",
      "open": "70.91",
      "high": "72.0899",
      "low": "69.30",
      "close": "70.69",
      "volume": "4801672"
    },
    {
      "date": "2025-11-05",
      "open": "71.195",
      "high": "72.191",
      "low": "70.05",
      "close": "71.62",
      "volume": "2768995"
    },
    {
      "date": "2025-11-06",
      "open": "71.045",
      "high": "71.23",
      "low": "68.72",
      "close": "69.86",
      "volume": "3574641"
    },
    {
      "date": "2025-11-07",
      "open": "69.01",
      "high": "70.85",
      "low": "67.60",
      "close": "70.54",
      "volume": "4294893"
    },
    {
      "date": "2025-11-10",
      "open": "71.835",
      "high": "72.30",
      "low": "70.382",
      "close": "71.13",
      "volume": "3255200"
    },
    {
      "date": "2025-11-11",
      "open": "70.49",
      "high": "71.485",
      "low": "70.49",
      "close": "70.87",
      "volume": "2780397"
    },
    {
      "date": "2025-11-12",
      "open": "71.39",
      "high": "72.98",
      "low": "71.00",
      "close": "72.70",
      "volume": "4300154"
    },
    {
      "date": "2025-11-13",
      "open": "72.52",
      "high": "72.52",
      "low": "66.74",
      "close": "67.04",
      "volume": "6274122"
    },
    {
      "date": "2025-11-14",
      "open": "65.41",
      "high": "67.23",
      "low": "64.42",
      "close": "66.03",
      "volume": "5337077"
    },
    {
      "date": "2025-11-17",
      "open": "65.76",
      "high": "66.48",
      "low": "62.96",
      "close": "63.41",
      "volume": "4917977"
    },
    {
      "date": "2025-11-18",
      "open": "62.72",
      "high": "64.26",
      "low": "62.09",
      "close": "63.27",
      "volume": "4146723"
    },
    {
      "date": "2025-11-19",
      "open": "63.52",
      "high": "64.955",
      "low": "63.4306",
      "close": "64.56",
      "volume": "3073596"
    },
    {
      "date": "2025-11-20",
      "open": "66.25",
      "high": "67.33",
      "low": "61.274",
      "close": "61.56",
      "volume": "5978585"
    },
    {
      "date": "2025-11-21",
      "open": "61.54",
      "high": "61.75",
      "low": "58.95",
      "close": "61.05",
      "volume": "6901340"
    },
    {
      "date": "2025-11-24",
      "open": "61.515",
      "high": "62.71",
      "low": "61.16",
      "close": "62.43",
      "volume": "4423022"
    },
    {
      "date": "2025-11-25",
      "open": "62.34",
      "high": "63.46",
      "low": "61.03",
      "close": "63.17",
      "volume": "3034867"
    },
    {
      "date": "2025-11-26",
      "open": "63.91",
      "high": "64.69",
      "low": "63.47",
      "close": "64.19",
      "volume": "3547740"
    },
    {
      "date": "2025-11-28",
      "open": "65.00",
      "high": "65.275",
      "low": "64.41",
      "close": "65.02",
      "volume": "2725018"
    },
    {
      "date": "2025-12-01",
      "open": "64.225",
      "high": "65.33",
      "low": "62.15",
      "close": "63.54",
      "volume": "5982491"
    },
    {
      "date": "2025-12-02",
      "open": "64.23",
      "high": "64.30",
      "low": "63.15",
      "close": "63.59",
      "volume": "5651020"
    },
    {
      "date": "2025-12-03",
      "open": "63.77",
      "high": "65.09",
      "low": "63.59",
      "close": "64.96",
      "volume": "2400133"
    },
    {
      "date": "2025-12-04",
      "open": "64.99",
      "high": "66.19",
      "low": "64.83",
      "close": "65.95",
      "volume": "3100450"
    },
    {
      "date": "2025-12-05",
      "open": "65.75",
      "high": "66.045",
      "low": "64.40",
      "close": "64.50",
      "volume": "3154754"
    },
    {
      "date": "2025-12-08",
      "open": "64.65",
      "high": "65.87",
      "low": "64.20",
      "close": "65.81",
      "volume": "2583488"
    },
    {
      "date": "2025-12-09",
      "open": "65.48",
      "high": "66.245",
      "low": "65.24",
      "close": "65.56",
      "volume": "3147535"
    },
    {
      "date": "2025-12-10",
      "open": "65.75",
      "high": "67.13",
      "low": "65.38",
      "close": "66.67",
      "volume": "3101640"
    },
    {
      "date": "2025-12-11",
      "open": "66.14",
      "high": "66.615",
      "low": "64.80",
      "close": "66.06",
      "volume": "4002288"
    },
    {
      "date": "2025-12-12",
      "open": "66.00",
      "high": "66.00",
      "low": "62.575",
      "close": "64.15",
      "volume": "5181267"
    },
    {
      "date": "2025-12-15",
      "open": "64.54",
      "high": "64.55",
      "low": "62.66",
      "close": "62.87",
      "volume": "4701353"
    },
    {
      "date": "2025-12-16",
      "open": "62.87",
      "high": "63.30",
      "low": "62.31",
      "close": "63.06",
      "volume": "3552375"
    },
    {
      "date": "2025-12-17",
      "open": "63.50",
      "high": "64.695",
      "low": "62.10",
      "close": "62.45",
      "volume": "3907330"
    },
    {
      "date": "2025-12-18",
      "open": "63.69",
      "high": "64.00",
      "low": "62.55",
      "close": "62.94",
      "volume": "3709531"
    },
    {
      "date": "2025-12-19",
      "open": "63.25",
      "high": "64.72",
      "low": "63.25",
      "close": "64.26",
      "volume": "4757916"
    },
    {
      "date": "2025-12-22",
      "open": "65.27",
      "high": "65.92",
      "low": "64.40",
      "close": "65.795",
      "volume": "3119351"
    },
    {
      "date": "2025-12-23",
      "open": "65.80",
      "high": "66.335",
      "low": "65.455",
      "close": "65.96",
      "volume": "3085404"
    },
    {
      "date": "2025-12-24",
      "open": "65.84",
      "high": "66.13",
      "low": "65.47",
      "close": "65.98",
      "volume": "1344516"
    },
    {
      "date": "2025-12-26",
      "open": "65.98",
      "high": "66.2406",
      "low": "65.70",
      "close": "66.16",
      "volume": "1918291"
    },
    {
      "date": "2025-12-29",
      "open": "65.70",
      "high": "65.80",
      "low": "64.9001",
      "close": "65.35",
      "volume": "2442198"
    },
    {
      "date": "2025-12-30",
      "open": "65.65",
      "high": "66.40",
      "low": "64.88",
      "close": "65.00",
      "volume": "2106679"
    },
    {
      "date": "2025-12-31",
      "open": "65.04",
      "high": "65.19",
      "low": "64.24",
      "close": "64.31",
      "volume": "2300802"
    },
    {
      "date": "2026-01-02",
      "open": "65.41",
      "high": "67.56",
      "low": "65.05",
      "close": "67.23",
      "volume": "4881971"
    },
    {
      "date": "2026-01-05",
      "open": "67.95",
      "high": "71.69",
      "low": "67.85",
      "close": "71.57",
      "volume": "5283121"
    },
    {
      "date": "2026-01-06",
      "open": "71.94",
      "high": "72.96",
      "low": "71.27",
      "close": "72.88",
      "volume": "4603824"
    },
    {
      "date": "2026-01-07",
      "open": "72.34",
      "high": "72.72",
      "low": "71.24",
      "close": "71.34",
      "volume": "4163222"
    },
    {
      "date": "2026-01-08",
      "open": "71.33",
      "high": "71.54",
      "low": "69.54",
      "close": "70.16",
      "volume": "4124133"
    },
    {
      "date": "2026-01-09",
      "open": "70.80",
      "high": "71.26",
      "low": "69.98",
      "close": "70.47",
      "volume": "3796852"
    },
    {
      "date": "2026-01-12",
      "open": "70.38",
      "high": "71.44",
      "low": "70.10",
      "close": "70.79",
      "volume": "2831605"
    },
    {
      "date": "2026-01-13",
      "open": "71.00",
      "high": "71.59",
      "low": "69.965",
      "close": "70.59",
      "volume": "3637595"
    },
    {
      "date": "2026-01-14",
      "open": "70.38",
      "high": "71.40",
      "low": "69.33",
      "close": "71.35",
      "volume": "5180461"
    },
    {
      "date": "2026-01-15",
      "open": "71.90",
      "high": "75.64",
      "low": "71.90",
      "close": "73.68",
      "volume": "6760350"
    },
    {
      "date": "2026-01-16",
      "open": "74.05",
      "high": "74.0722",
      "low": "72.0601",
      "close": "73.36",
      "volume": "4127413"
    },
    {
      "date": "2026-01-20",
      "open": "72.00",
      "high": "73.03",
      "low": "70.79",
      "close": "71.51",
      "volume": "9304913"
    },
    {
      "date": "2026-01-21",
      "open": "72.00",
      "high": "76.97",
      "low": "70.89",
      "close": "75.80",
      "volume": "10541610"
    },
    {
      "date": "2026-01-22",
      "open": "77.12",
      "high": "77.768",
      "low": "76.28",
      "close": "77.21",
      "volume": "5989541"
    },
    {
      "date": "2026-01-23",
      "open": "76.905",
      "high": "78.56",
      "low": "76.905",
      "close": "77.58",
      "volume": "8053385"
    },
    {
      "date": "2026-01-26",
      "open": "77.365",
      "high": "78.80",
      "low": "75.29",
      "close": "75.35",
      "volume": "6292831"
    },
    {
      "date": "2026-01-27",
      "open": "75.42",
      "high": "76.01",
      "low": "74.5112",
      "close": "75.48",
      "volume": "4948766"
    },
    {
      "date": "2026-01-28",
      "open": "75.93",
      "high": "76.38",
      "low": "74.70",
      "close": "75.45",
      "volume": "4695702"
    },
    {
      "date": "2026-01-29",
      "open": "76.44",
      "high": "77.545",
      "low": "73.5301",
      "close": "75.66",
      "volume": "3984831"
    },
    {
      "date": "2026-01-30",
      "open": "75.045",
      "high": "76.09",
      "low": "74.49",
      "close": "74.88",
      "volume": "3412786"
    },
    {
      "date": "2026-02-02",
      "open": "74.69",
      "high": "77.975",
      "low": "73.10",
      "close": "75.27",
      "volume": "6897631"
    },
    {
      "date": "2026-02-03",
      "open": "76.52",
      "high": "76.709",
      "low": "73.80",
      "close": "74.93",
      "volume": "5481805"
    },
    {
      "date": "2026-02-04",
      "open": "74.95",
      "high": "75.05",
      "low": "71.71",
      "close": "73.44",
      "volume": "8126622"
    },
    {
      "date": "2026-02-05",
      "open": "71.605",
      "high": "72.33",
      "low": "69.0089",
      "close": "69.49",
      "volume": "8775657"
    },
    {
      "date": "2026-02-06",
      "open": "71.89",
      "high": "74.86",
      "low": "71.00",
      "close": "74.59",
      "volume": "4891423"
    },
    {
      "date": "2026-02-09",
      "open": "74.72",
      "high": "78.62",
      "low": "74.35",
      "close": "78.42",
      "volume": "3909319"
    },
    {
      "date": "2026-02-10",
      "open": "77.88",
      "high": "79.18",
      "low": "76.06",
      "close": "77.20",
      "volume": "5564584"
    },
    {
      "date": "2026-02-11",
      "open": "77.63",
      "high": "77.85",
      "low": "74.80",
      "close": "76.35",
      "volume": "3569172"
    },
    {
      "date": "2026-02-12",
      "open": "76.66",
      "high": "77.67",
      "low": "72.24",
      "close": "73.06",
      "volume": "6887577"
    },
    {
      "date": "2026-02-13",
      "open": "73.00",
      "high": "75.26",
      "low": "71.51",
      "close": "74.75",
      "volume": "4385419"
    },
    {
      "date": "2026-02-17",
      "open": "73.845",
      "high": "74.15",
      "low": "71.55",
      "close": "73.29",
      "volume": "5587525"
    },
    {
      "date": "2026-02-18",
      "open": "73.47",
      "high": "75.49",
      "low": "73.29",
      "close": "74.90",
      "volume": "4592219"
    },
    {
      "date": "2026-02-19",
      "open": "73.94",
      "high": "74.23",
      "low": "72.8104",
      "close": "73.99",
      "volume": "2459499"
    },
    {
      "date": "2026-02-20",
      "open": "73.64",
      "high": "74.75",
      "low": "73.16",
      "close": "74.395",
      "volume": "2767002"
    },
    {
      "date": "2026-02-23",
      "open": "73.935",
      "high": "74.635",
      "low": "70.6517",
      "close": "71.54",
      "volume": "3814120"
    },
    {
      "date": "2026-02-24",
      "open": "71.05",
      "high": "72.78",
      "low": "70.15",
      "close": "71.92",
      "volume": "3447051"
    },
    {
      "date": "2026-02-25",
      "open": "73.11",
      "high": "73.75",
      "low": "72.40",
      "close": "73.65",
      "volume": "2898886"
    },
    {
      "date": "2026-02-26",
      "open": "73.675",
      "high": "74.59",
      "low": "72.325",
      "close": "74.56",
      "volume": "3705787"
    },
    {
      "date": "2026-02-27",
      "open": "72.66",
      "high": "73.05",
      "low": "69.65",
      "close": "71.19",
      "volume": "6182111"
    },
    {
      "date": "2026-03-02",
      "open": "69.222",
      "high": "73.38",
      "low": "68.57",
      "close": "71.67",
      "volume": "5363825"
    },
    {
      "date": "2026-03-03",
      "open": "68.97",
      "high": "70.38",
      "low": "67.525",
      "close": "69.40",
      "volume": "6824440"
    },
    {
      "date": "2026-03-04",
      "open": "70.60",
      "high": "71.07",
      "low": "68.44",
      "close": "69.15",
      "volume": "4587338"
    },
    {
      "date": "2026-03-05",
      "open": "68.47",
      "high": "69.39",
      "low": "66.68",
      "close": "68.05",
      "volume": "4682763"
    },
    {
      "date": "2026-03-06",
      "open": "66.30",
      "high": "67.42",
      "low": "65.27",
      "close": "66.70",
      "volume": "5378661"
    },
    {
      "date": "2026-03-09",
      "open": "65.34",
      "high": "67.50",
      "low": "63.485",
      "close": "67.49",
      "volume": "4969251"
    },
    {
      "date": "2026-03-10",
      "open": "67.68",
      "high": "69.985",
      "low": "66.68",
      "close": "68.50",
      "volume": "4928586"
    },
    {
      "date": "2026-03-11",
      "open": "68.225",
      "high": "69.035",
      "low": "67.04",
      "close": "68.39",
      "volume": "3179252"
    },
    {
      "date": "2026-03-12",
      "open": "66.81",
      "high": "67.29",
      "low": "65.89",
      "close": "66.92",
      "volume": "3988257"
    },
    {
      "date": "2026-03-13",
      "open": "67.24",
      "high": "68.165",
      "low": "65.87",
      "close": "66.19",
      "volume": "3384318"
    },
    {
      "date": "2026-03-16",
      "open": "67.25",
      "high": "69.305",
      "low": "67.07",
      "close": "68.28",
      "volume": "4185220"
    },
    {
      "date": "2026-03-17",
      "open": "68.91",
      "high": "69.93",
      "low": "68.315",
      "close": "68.63",
      "volume": "2742280"
    },
    {
      "date": "2026-03-18",
      "open": "68.50",
      "high": "69.4899",
      "low": "68.24",
      "close": "68.45",
      "volume": "4464662"
    },
    {
      "date": "2026-03-19",
      "open": "67.48",
      "high": "68.20",
      "low": "66.92",
      "close": "67.69",
      "volume": "5189536"
    },
    {
      "date": "2026-03-20",
      "open": "67.68",
      "high": "67.92",
      "low": "65.00",
      "close": "65.47",
      "volume": "8997233"
    },
    {
      "date": "2026-03-23",
      "open": "67.30",
      "high": "69.315",
      "low": "66.81",
      "close": "67.84",
      "volume": "7274273"
    },
    {
      "date": "2026-03-24",
      "open": "66.902",
      "high": "67.62",
      "low": "64.49",
      "close": "66.12",
      "volume": "7816623"
    },
    {
      "date": "2026-03-25",
      "open": "67.15",
      "high": "69.82",
      "low": "66.94",
      "close": "68.68",
      "volume": "5457002"
    },
    {
      "date": "2026-03-26",
      "open": "68.085",
      "high": "68.80",
      "low": "65.69",
      "close": "66.20",
      "volume": "3518586"
    },
    {
      "date": "2026-03-27",
      "open": "65.50",
      "high": "66.15",
      "low": "64.04",
      "close": "64.20",
      "volume": "3882171"
    },
    {
      "date": "2026-03-30",
      "open": "64.70",
      "high": "65.25",
      "low": "63.022",
      "close": "63.69",
      "volume": "4263237"
    },
    {
      "date": "2026-03-31",
      "open": "64.795",
      "high": "67.37",
      "low": "64.30",
      "close": "67.07",
      "volume": "4618938"
    },
    {
      "date": "2026-04-01",
      "open": "68.38",
      "high": "70.00",
      "low": "67.79",
      "close": "67.91",
      "volume": "5917497"
    },
    {
      "date": "2026-04-02",
      "open": "66.125",
      "high": "68.88",
      "low": "65.40",
      "close": "67.74",
      "volume": "3054059"
    },
    {
      "date": "2026-04-06",
      "open": "68.085",
      "high": "68.85",
      "low": "67.75",
      "close": "68.62",
      "volume": "2540394"
    },
    {
      "date": "2026-04-07",
      "open": "68.055",
      "high": "68.30",
      "low": "66.72",
      "close": "68.11",
      "volume": "3579371"
    },
    {
      "date": "2026-04-08",
      "open": "72.638",
      "high": "73.48",
      "low": "71.15",
      "close": "72.31",
      "volume": "5096019"
    },
    {
      "date": "2026-04-09",
      "open": "71.755",
      "high": "73.09",
      "low": "71.54",
      "close": "71.93",
      "volume": "4768820"
    },
    {
      "date": "2026-04-10",
      "open": "72.14",
      "high": "72.275",
      "low": "70.12",
      "close": "71.21",
      "volume": "3698482"
    },
    {
      "date": "2026-04-13",
      "open": "70.51",
      "high": "74.73",
      "low": "70.51",
      "close": "74.55",
      "volume": "4787221"
    },
    {
      "date": "2026-04-14",
      "open": "75.998",
      "high": "77.245",
      "low": "74.35",
      "close": "77.10",
      "volume": "5621864"
    },
    {
      "date": "2026-04-15",
      "open": "78.39",
      "high": "79.805",
      "low": "78.02",
      "close": "79.69",
      "volume": "5019251"
    },
    {
      "date": "2026-04-16",
      "open": "80.20",
      "high": "80.6931",
      "low": "78.289",
      "close": "79.375",
      "volume": "4544113"
    },
    {
      "date": "2026-04-17",
      "open": "81.45",
      "high": "82.88",
      "low": "80.87",
      "close": "81.71",
      "volume": "5487857"
    },
    {
      "date": "2026-04-20",
      "open": "81.20",
      "high": "81.97",
      "low": "80.805",
      "close": "81.25",
      "volume": "3618529"
    },
    {
      "date": "2026-04-21",
      "open": "81.34",
      "high": "82.41",
      "low": "79.21",
      "close": "79.62",
      "volume": "6401933"
    },
    {
      "date": "2026-04-22",
      "open": "78.06",
      "high": "79.425",
      "low": "76.70",
      "close": "78.11",
      "volume": "7750801"
    },
    {
      "date": "2026-04-23",
      "open": "77.33",
      "high": "78.28",
      "low": "74.62",
      "close": "75.90",
      "volume": "4286732"
    },
    {
      "date": "2026-04-24",
      "open": "76.83",
      "high": "76.83",
      "low": "75.32",
      "close": "76.62",
      "volume": "2920137"
    },
    {
      "date": "2026-04-27",
      "open": "76.545",
      "high": "78.22",
      "low": "76.445",
      "close": "77.59",
      "volume": "3599320"
    },
    {
      "date": "2026-04-28",
      "open": "76.91",
      "high": "77.92",
      "low": "76.34",
      "close": "77.49",
      "volume": "3839195"
    },
    {
      "date": "2026-04-29",
      "open": "77.00",
      "high": "77.44",
      "low": "75.68",
      "close": "77.05",
      "volume": "5307126"
    },
    {
      "date": "2026-04-30",
      "open": "76.875",
      "high": "80.00",
      "low": "76.50",
      "close": "79.50",
      "volume": "5489017"
    },
    {
      "date": "2026-05-01",
      "open": "79.75",
      "high": "81.07",
      "low": "78.92",
      "close": "80.46",
      "volume": "4058794"
    },
    {
      "date": "2026-05-04",
      "open": "80.99",
      "high": "82.24",
      "low": "80.455",
      "close": "81.72",
      "volume": "3417194"
    },
    {
      "date": "2026-05-05",
      "open": "82.57",
      "high": "84.625",
      "low": "82.46",
      "close": "83.91",
      "volume": "4761690"
    },
    {
      "date": "2026-05-06",
      "open": "85.37",
      "high": "87.34",
      "low": "85.37",
      "close": "87.04",
      "volume": "3943119"
    },
    {
      "date": "2026-05-07",
      "open": "86.87",
      "high": "87.3743",
      "low": "83.53",
      "close": "83.71",
      "volume": "5150288"
    },
    {
      "date": "2026-05-08",
      "open": "84.58",
      "high": "85.20",
      "low": "83.50",
      "close": "84.42",
      "volume": "3595264"
    },
    {
      "date": "2026-05-11",
      "open": "84.28",
      "high": "85.799",
      "low": "83.38",
      "close": "84.91",
      "volume": "3101340"
    },
    {
      "date": "2026-05-12",
      "open": "84.22",
      "high": "84.69",
      "low": "82.68",
      "close": "84.59",
      "volume": "5247956"
    },
    {
      "date": "2026-05-13",
      "open": "83.88",
      "high": "86.03",
      "low": "83.10",
      "close": "85.12",
      "volume": "3143876"
    },
    {
      "date": "2026-05-14",
      "open": "85.37",
      "high": "88.44",
      "low": "85.31",
      "close": "88.28",
      "volume": "3728662"
    },
    {
      "date": "2026-05-15",
      "open": "87.07",
      "high": "87.81",
      "low": "85.985",
      "close": "87.00",
      "volume": "3907977"
    },
    {
      "date": "2026-05-18",
      "open": "86.75",
      "high": "87.99",
      "low": "85.10",
      "close": "86.12",
      "volume": "4261858"
    },
    {
      "date": "2026-05-19",
      "open": "84.655",
      "high": "84.87",
      "low": "82.80",
      "close": "83.45",
      "volume": "7139313"
    },
    {
      "date": "2026-05-20",
      "open": "84.00",
      "high": "85.43",
      "low": "83.205",
      "close": "83.79",
      "volume": "6230015"
    },
    {
      "date": "2026-05-21",
      "open": "83.17",
      "high": "84.53",
      "low": "82.75",
      "close": "83.83",
      "volume": "4838957"
    },
    {
      "date": "2026-05-22",
      "open": "84.152",
      "high": "84.86",
      "low": "81.10",
      "close": "81.35",
      "volume": "8387571"
    },
    {
      "date": "2026-05-26",
      "open": "82.36",
      "high": "84.29",
      "low": "82.265",
      "close": "82.89",
      "volume": "4281877"
    },
    {
      "date": "2026-05-27",
      "open": "82.635",
      "high": "82.635",
      "low": "79.7204",
      "close": "80.95",
      "volume": "6130152"
    },
    {
      "date": "2026-05-28",
      "open": "80.52",
      "high": "83.44",
      "low": "79.12",
      "close": "83.11",
      "volume": "9786452"
    },
    {
      "date": "2026-05-29",
      "open": "83.20",
      "high": "87.18",
      "low": "82.75",
      "close": "86.97",
      "volume": "7289989"
    },
    {
      "date": "2026-06-01",
      "open": "86.10",
      "high": "91.02",
      "low": "85.02",
      "close": "88.69",
      "volume": "6862530"
    },
    {
      "date": "2026-06-02",
      "open": "88.95",
      "high": "90.50",
      "low": "88.37",
      "close": "88.72",
      "volume": "6537919"
    },
    {
      "date": "2026-06-03",
      "open": "88.065",
      "high": "89.025",
      "low": "86.91",
      "close": "87.15",
      "volume": "5419927"
    },
    {
      "date": "2026-06-04",
      "open": "86.112",
      "high": "87.43",
      "low": "83.11",
      "close": "87.06",
      "volume": "7079411"
    },
    {
      "date": "2026-06-05",
      "open": "86.15",
      "high": "86.225",
      "low": "83.40",
      "close": "84.40",
      "volume": "4274766"
    },
    {
      "date": "2026-06-08",
      "open": "85.775",
      "high": "87.83",
      "low": "85.235",
      "close": "87.35",
      "volume": "4689527"
    },
    {
      "date": "2026-06-09",
      "open": "88.335",
      "high": "88.53",
      "low": "83.1201",
      "close": "86.33",
      "volume": "4428071"
    },
    {
      "date": "2026-06-10",
      "open": "85.28",
      "high": "88.295",
      "low": "84.65",
      "close": "85.42",
      "volume": "4259657"
    },
    {
      "date": "2026-06-11",
      "open": "86.592",
      "high": "88.90",
      "low": "85.07",
      "close": "88.83",
      "volume": "3697593"
    },
    {
      "date": "2026-06-12",
      "open": "90.45",
      "high": "93.10",
      "low": "89.95",
      "close": "90.81",
      "volume": "4182600"
    },
    {
      "date": "2026-06-15",
      "open": "94.68",
      "high": "94.73",
      "low": "92.62",
      "close": "92.76",
      "volume": "3530203"
    },
    {
      "date": "2026-06-16",
      "open": "93.01",
      "high": "94.05",
      "low": "92.01",
      "close": "93.10",
      "volume": "3989850"
    },
    {
      "date": "2026-06-17",
      "open": "93.52",
      "high": "96.745",
      "low": "93.41",
      "close": "95.09",
      "volume": "5280058"
    },
    {
      "date": "2026-06-18",
      "open": "96.80",
      "high": "97.81",
      "low": "95.30",
      "close": "96.00",
      "volume": "7511249"
    },
    {
      "date": "2026-06-22",
      "open": "96.79",
      "high": "97.84",
      "low": "96.04",
      "close": "96.82",
      "volume": "4202950"
    },
    {
      "date": "2026-06-23",
      "open": "92.70",
      "high": "96.59",
      "low": "92.33",
      "close": "94.70",
      "volume": "6269257"
    },
    {
      "date": "2026-06-24",
      "open": "93.70",
      "high": "95.26",
      "low": "92.16",
      "close": "92.79",
      "volume": "3518768"
    },
    {
      "date": "2026-06-25",
      "open": "94.45",
      "high": "95.28",
      "low": "91.79",
      "close": "92.16",
      "volume": "3086566"
    },
    {
      "date": "2026-06-26",
      "open": "91.445",
      "high": "91.73",
      "low": "89.56",
      "close": "89.82",
      "volume": "5910060"
    },
    {
      "date": "2026-06-29",
      "open": "90.34",
      "high": "90.51",
      "low": "87.67",
      "close": "88.20",
      "volume": "4774311"
    },
    {
      "date": "2026-06-30",
      "open": "88.00",
      "high": "90.115",
      "low": "86.66",
      "close": "87.04",
      "volume": "5511253"
    },
    {
      "date": "2026-07-01",
      "open": "88.03",
      "high": "95.57",
      "low": "87.57",
      "close": "93.25",
      "volume": "7441697"
    },
    {
      "date": "2026-07-02",
      "open": "93.25",
      "high": "96.71",
      "low": "89.5125",
      "close": "91.33",
      "volume": "6589240"
    },
    {
      "date": "2026-07-06",
      "open": "91.99",
      "high": "96.09",
      "low": "91.69",
      "close": "95.99",
      "volume": "4531616"
    },
    {
      "date": "2026-07-07",
      "open": "94.43",
      "high": "96.49",
      "low": "91.82",
      "close": "94.57",
      "volume": "4783581"
    },
    {
      "date": "2026-07-08",
      "open": "92.79",
      "high": "94.11",
      "low": "92.19",
      "close": "93.40",
      "volume": "3444192"
    },
    {
      "date": "2026-07-09",
      "open": "94.816",
      "high": "96.715",
      "low": "93.925",
      "close": "95.28",
      "volume": "2679827"
    },
    {
      "date": "2026-07-10",
      "open": "96.40",
      "high": "97.3999",
      "low": "93.59",
      "close": "94.09",
      "volume": "2399890"
    },
    {
      "date": "2026-07-13",
      "open": "93.21",
      "high": "94.80",
      "low": "92.405",
      "close": "93.56",
      "volume": "3391197"
    },
    {
      "date": "2026-07-14",
      "open": "94.16",
      "high": "96.35",
      "low": "94.15",
      "close": "95.61",
      "volume": "3094804"
    },
    {
      "date": "2026-07-15",
      "open": "96.89",
      "high": "97.765",
      "low": "95.57",
      "close": "97.41",
      "volume": "3486317"
    },
    {
      "date": "2026-07-16",
      "open": "96.20",
      "high": "96.72",
      "low": "91.58",
      "close": "92.21",
      "volume": "3996188"
    },
    {
      "date": "2026-07-17",
      "open": "89.60",
      "high": "92.03",
      "low": "87.87",
      "close": "90.53",
      "volume": "4448163"
    },
    {
      "date": "2026-07-20",
      "open": "91.56",
      "high": "93.46",
      "low": "91.31",
      "close": "91.68",
      "volume": "3740321"
    },
    {
      "date": "2026-07-21",
      "open": "93.49",
      "high": "95.55",
      "low": "93.29",
      "close": "94.42",
      "volume": "5121936"
    },
    {
      "date": "2026-07-22",
      "open": "93.595",
      "high": "95.55",
      "low": "92.18",
      "close": "93.50",
      "volume": "5850643"
    },
    {
      "date": "2026-07-23",
      "open": "90.76",
      "high": "91.865",
      "low": "89.61",
      "close": "91.76",
      "volume": "4396861"
    },
    {
      "date": "2026-07-24",
      "open": "91.80",
      "high": "92.45",
      "low": "89.50",
      "close": "91.74",
      "volume": "3890457"
    },
    {
      "date": "2026-07-27",
      "open": "92.90",
      "high": "94.2595",
      "low": "89.69",
      "close": "92.27",
      "volume": "4667820"
    },
    {
      "date": "2026-07-28",
      "open": "90.04",
      "high": "91.2132",
      "low": "88.33",
      "close": "90.91",
      "volume": "4931307"
    },
    {
      "date": "2026-07-29",
      "open": "89.89",
      "high": "90.46",
      "low": "85.60",
      "close": "86.26",
      "volume": "7230950"
    },
    {
      "date": "2026-07-30",
      "open": "88.20",
      "high": "90.68",
      "low": "86.82",
      "close": "90.48",
      "volume": "5020081"
    },
    {
      "date": "2026-07-31",
      "open": "91.80",
      "high": "91.80",
      "low": "87.95",
      "close": "87.99",
      "volume": "4373885"
    },
    {
      "date": "2026-08-03",
      "open": "87.03",
      "high": "88.225",
      "low": "85.90",
      "close": "87.75",
      "volume": "5184668"
    },
    {
      "date": "2026-08-04",
      "open": "88.69",
      "high": "89.475",
      "low": "86.9196",
      "close": "88.63",
      "volume": "4670913"
    },
    {
      "date": "2026-08-05",
      "open": "89.59",
      "high": "90.915",
      "low": "88.67",
      "close": "88.74",
      "volume": "4890678"
    }
  ]
}