{
  "source": "https://api.nasdaq.com/api/quote/NTNX/historical",
  "symbol": "NTNX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "36.86",
      "high": "36.91",
      "low": "36.395",
      "close": "36.61",
      "volume": "714171"
    },
    {
      "date": "2021-08-09",
      "open": "36.62",
      "high": "36.62",
      "low": "35.83",
      "close": "36.26",
      "volume": "873758"
    },
    {
      "date": "2021-08-10",
      "open": "36.33",
      "high": "36.40",
      "low": "35.58",
      "close": "35.68",
      "volume": "1152551"
    },
    {
      "date": "2021-08-11",
      "open": "35.88",
      "high": "36.02",
      "low": "35.58",
      "close": "35.90",
      "volume": "781528"
    },
    {
      "date": "2021-08-12",
      "open": "35.64",
      "high": "37.04",
      "low": "35.53",
      "close": "36.91",
      "volume": "1579371"
    },
    {
      "date": "2021-08-13",
      "open": "36.99",
      "high": "37.99",
      "low": "36.91",
      "close": "37.83",
      "volume": "1533734"
    },
    {
      "date": "2021-08-16",
      "open": "37.54",
      "high": "37.59",
      "low": "36.32",
      "close": "36.62",
      "volume": "1339830"
    },
    {
      "date": "2021-08-17",
      "open": "36.22",
      "high": "36.38",
      "low": "35.48",
      "close": "35.68",
      "volume": "1367125"
    },
    {
      "date": "2021-08-18",
      "open": "35.64",
      "high": "36.40",
      "low": "35.63",
      "close": "35.81",
      "volume": "789189"
    },
    {
      "date": "2021-08-19",
      "open": "34.69",
      "high": "34.75",
      "low": "32.55",
      "close": "33.10",
      "volume": "4595705"
    },
    {
      "date": "2021-08-20",
      "open": "33.19",
      "high": "34.31",
      "low": "32.87",
      "close": "34.11",
      "volume": "2469364"
    },
    {
      "date": "2021-08-23",
      "open": "34.41",
      "high": "35.25",
      "low": "34.05",
      "close": "35.07",
      "volume": "1815724"
    },
    {
      "date": "2021-08-24",
      "open": "35.25",
      "high": "35.89",
      "low": "35.25",
      "close": "35.62",
      "volume": "1252094"
    },
    {
      "date": "2021-08-25",
      "open": "35.59",
      "high": "36.15",
      "low": "35.47",
      "close": "35.71",
      "volume": "864586"
    },
    {
      "date": "2021-08-26",
      "open": "35.86",
      "high": "36.34",
      "low": "35.04",
      "close": "35.59",
      "volume": "1785738"
    },
    {
      "date": "2021-08-27",
      "open": "35.66",
      "high": "36.8466",
      "low": "35.625",
      "close": "36.77",
      "volume": "1669303"
    },
    {
      "date": "2021-08-30",
      "open": "37.195",
      "high": "37.195",
      "low": "36.285",
      "close": "36.69",
      "volume": "1656938"
    },
    {
      "date": "2021-08-31",
      "open": "36.63",
      "high": "37.08",
      "low": "36.32",
      "close": "36.91",
      "volume": "1027987"
    },
    {
      "date": "2021-09-01",
      "open": "37.13",
      "high": "37.62",
      "low": "36.86",
      "close": "36.95",
      "volume": "2426004"
    },
    {
      "date": "2021-09-02",
      "open": "39.53",
      "high": "41.93",
      "low": "39.48",
      "close": "40.40",
      "volume": "8160289"
    },
    {
      "date": "2021-09-03",
      "open": "40.09",
      "high": "43.56",
      "low": "39.89",
      "close": "43.24",
      "volume": "6045874"
    },
    {
      "date": "2021-09-07",
      "open": "43.78",
      "high": "44.50",
      "low": "43.30",
      "close": "43.95",
      "volume": "2898883"
    },
    {
      "date": "2021-09-08",
      "open": "43.80",
      "high": "43.90",
      "low": "42.81",
      "close": "42.96",
      "volume": "3055446"
    },
    {
      "date": "2021-09-09",
      "open": "42.93",
      "high": "43.5301",
      "low": "42.15",
      "close": "43.24",
      "volume": "3174876"
    },
    {
      "date": "2021-09-10",
      "open": "43.679",
      "high": "44.20",
      "low": "42.58",
      "close": "42.67",
      "volume": "1974440"
    },
    {
      "date": "2021-09-13",
      "open": "42.80",
      "high": "42.80",
      "low": "41.45",
      "close": "41.82",
      "volume": "2549156"
    },
    {
      "date": "2021-09-14",
      "open": "41.82",
      "high": "42.40",
      "low": "41.505",
      "close": "41.72",
      "volume": "1209383"
    },
    {
      "date": "2021-09-15",
      "open": "41.75",
      "high": "42.87",
      "low": "41.4012",
      "close": "42.77",
      "volume": "1310617"
    },
    {
      "date": "2021-09-16",
      "open": "42.65",
      "high": "43.42",
      "low": "41.76",
      "close": "42.05",
      "volume": "6229274"
    },
    {
      "date": "2021-09-17",
      "open": "42.25",
      "high": "42.35",
      "low": "40.73",
      "close": "41.18",
      "volume": "6155043"
    },
    {
      "date": "2021-09-20",
      "open": "40.06",
      "high": "40.86",
      "low": "39.83",
      "close": "40.57",
      "volume": "2147353"
    },
    {
      "date": "2021-09-21",
      "open": "40.68",
      "high": "40.75",
      "low": "39.625",
      "close": "40.04",
      "volume": "2371467"
    },
    {
      "date": "2021-09-22",
      "open": "40.05",
      "high": "40.64",
      "low": "39.845",
      "close": "40.20",
      "volume": "2551338"
    },
    {
      "date": "2021-09-23",
      "open": "40.44",
      "high": "42.685",
      "low": "39.89",
      "close": "42.50",
      "volume": "6163140"
    },
    {
      "date": "2021-09-24",
      "open": "42.04",
      "high": "42.35",
      "low": "41.56",
      "close": "41.81",
      "volume": "2514730"
    },
    {
      "date": "2021-09-27",
      "open": "41.91",
      "high": "41.91",
      "low": "40.05",
      "close": "40.07",
      "volume": "3262390"
    },
    {
      "date": "2021-09-28",
      "open": "39.27",
      "high": "39.86",
      "low": "38.37",
      "close": "38.38",
      "volume": "3084950"
    },
    {
      "date": "2021-09-29",
      "open": "38.73",
      "high": "38.84",
      "low": "37.53",
      "close": "37.75",
      "volume": "1985646"
    },
    {
      "date": "2021-09-30",
      "open": "37.73",
      "high": "38.3218",
      "low": "37.472",
      "close": "37.70",
      "volume": "2448638"
    },
    {
      "date": "2021-10-01",
      "open": "38.10",
      "high": "39.34",
      "low": "37.88",
      "close": "39.04",
      "volume": "2135503"
    },
    {
      "date": "2021-10-04",
      "open": "38.79",
      "high": "38.88",
      "low": "36.96",
      "close": "37.42",
      "volume": "2858442"
    },
    {
      "date": "2021-10-05",
      "open": "37.45",
      "high": "38.04",
      "low": "36.961",
      "close": "37.87",
      "volume": "2266644"
    },
    {
      "date": "2021-10-06",
      "open": "37.37",
      "high": "38.35",
      "low": "36.975",
      "close": "38.12",
      "volume": "2259833"
    },
    {
      "date": "2021-10-07",
      "open": "38.35",
      "high": "38.4999",
      "low": "36.53",
      "close": "36.61",
      "volume": "4425918"
    },
    {
      "date": "2021-10-08",
      "open": "36.48",
      "high": "37.07",
      "low": "35.36",
      "close": "35.38",
      "volume": "2041080"
    },
    {
      "date": "2021-10-11",
      "open": "34.90",
      "high": "35.6032",
      "low": "34.58",
      "close": "34.68",
      "volume": "2181777"
    },
    {
      "date": "2021-10-12",
      "open": "34.92",
      "high": "35.49",
      "low": "34.88",
      "close": "35.02",
      "volume": "1808392"
    },
    {
      "date": "2021-10-13",
      "open": "35.21",
      "high": "36.00",
      "low": "35.17",
      "close": "35.27",
      "volume": "1874561"
    },
    {
      "date": "2021-10-14",
      "open": "35.50",
      "high": "36.28",
      "low": "35.50",
      "close": "35.66",
      "volume": "1441031"
    },
    {
      "date": "2021-10-15",
      "open": "35.78",
      "high": "35.8899",
      "low": "34.975",
      "close": "35.05",
      "volume": "1771010"
    },
    {
      "date": "2021-10-18",
      "open": "34.93",
      "high": "35.62",
      "low": "34.92",
      "close": "35.40",
      "volume": "1225844"
    },
    {
      "date": "2021-10-19",
      "open": "35.58",
      "high": "36.78",
      "low": "35.3443",
      "close": "36.27",
      "volume": "1785634"
    },
    {
      "date": "2021-10-20",
      "open": "36.43",
      "high": "36.43",
      "low": "35.751",
      "close": "36.21",
      "volume": "1023922"
    },
    {
      "date": "2021-10-21",
      "open": "36.08",
      "high": "37.00",
      "low": "36.08",
      "close": "36.87",
      "volume": "1624484"
    },
    {
      "date": "2021-10-22",
      "open": "36.87",
      "high": "37.1643",
      "low": "35.87",
      "close": "35.89",
      "volume": "1060731"
    },
    {
      "date": "2021-10-25",
      "open": "35.89",
      "high": "36.05",
      "low": "35.35",
      "close": "35.36",
      "volume": "1197593"
    },
    {
      "date": "2021-10-26",
      "open": "35.55",
      "high": "35.73",
      "low": "34.13",
      "close": "34.44",
      "volume": "1768761"
    },
    {
      "date": "2021-10-27",
      "open": "34.47",
      "high": "34.78",
      "low": "33.895",
      "close": "34.23",
      "volume": "1091275"
    },
    {
      "date": "2021-10-28",
      "open": "34.24",
      "high": "34.685",
      "low": "33.9159",
      "close": "34.32",
      "volume": "942483"
    },
    {
      "date": "2021-10-29",
      "open": "34.14",
      "high": "34.63",
      "low": "34.01",
      "close": "34.31",
      "volume": "1016451"
    },
    {
      "date": "2021-11-01",
      "open": "34.23",
      "high": "35.35",
      "low": "34.20",
      "close": "35.09",
      "volume": "2018753"
    },
    {
      "date": "2021-11-02",
      "open": "35.10",
      "high": "35.275",
      "low": "34.75",
      "close": "35.19",
      "volume": "1317538"
    },
    {
      "date": "2021-11-03",
      "open": "35.005",
      "high": "36.31",
      "low": "35.005",
      "close": "36.28",
      "volume": "1794985"
    },
    {
      "date": "2021-11-04",
      "open": "36.40",
      "high": "36.40",
      "low": "35.47",
      "close": "35.85",
      "volume": "1283766"
    },
    {
      "date": "2021-11-05",
      "open": "35.94",
      "high": "36.37",
      "low": "35.37",
      "close": "35.65",
      "volume": "1070175"
    },
    {
      "date": "2021-11-08",
      "open": "35.93",
      "high": "36.375",
      "low": "35.67",
      "close": "35.75",
      "volume": "1316041"
    },
    {
      "date": "2021-11-09",
      "open": "35.71",
      "high": "36.33",
      "low": "35.51",
      "close": "35.75",
      "volume": "986224"
    },
    {
      "date": "2021-11-10",
      "open": "35.36",
      "high": "35.4088",
      "low": "33.83",
      "close": "34.53",
      "volume": "1834901"
    },
    {
      "date": "2021-11-11",
      "open": "34.84",
      "high": "35.079",
      "low": "34.12",
      "close": "34.83",
      "volume": "1212847"
    },
    {
      "date": "2021-11-12",
      "open": "35.05",
      "high": "35.05",
      "low": "34.35",
      "close": "34.83",
      "volume": "1066175"
    },
    {
      "date": "2021-11-15",
      "open": "34.82",
      "high": "35.195",
      "low": "34.385",
      "close": "34.77",
      "volume": "966675"
    },
    {
      "date": "2021-11-16",
      "open": "34.53",
      "high": "35.32",
      "low": "34.41",
      "close": "35.10",
      "volume": "990643"
    },
    {
      "date": "2021-11-17",
      "open": "35.48",
      "high": "36.52",
      "low": "35.10",
      "close": "35.15",
      "volume": "2126230"
    },
    {
      "date": "2021-11-18",
      "open": "35.74",
      "high": "35.79",
      "low": "34.77",
      "close": "34.87",
      "volume": "2088461"
    },
    {
      "date": "2021-11-19",
      "open": "34.70",
      "high": "35.08",
      "low": "33.85",
      "close": "34.27",
      "volume": "1739586"
    },
    {
      "date": "2021-11-22",
      "open": "34.40",
      "high": "34.55",
      "low": "32.765",
      "close": "33.08",
      "volume": "3049028"
    },
    {
      "date": "2021-11-23",
      "open": "33.16",
      "high": "33.175",
      "low": "31.72",
      "close": "32.58",
      "volume": "3554997"
    },
    {
      "date": "2021-11-24",
      "open": "33.527",
      "high": "35.27",
      "low": "32.30",
      "close": "35.20",
      "volume": "4724249"
    },
    {
      "date": "2021-11-26",
      "open": "34.60",
      "high": "35.24",
      "low": "34.01",
      "close": "34.58",
      "volume": "2382834"
    },
    {
      "date": "2021-11-29",
      "open": "34.84",
      "high": "35.21",
      "low": "34.035",
      "close": "34.72",
      "volume": "2227020"
    },
    {
      "date": "2021-11-30",
      "open": "34.58",
      "high": "35.56",
      "low": "32.76",
      "close": "33.22",
      "volume": "2772955"
    },
    {
      "date": "2021-12-01",
      "open": "33.56",
      "high": "34.26",
      "low": "31.87",
      "close": "32.04",
      "volume": "2417823"
    },
    {
      "date": "2021-12-02",
      "open": "31.80",
      "high": "33.08",
      "low": "31.55",
      "close": "32.88",
      "volume": "1425073"
    },
    {
      "date": "2021-12-03",
      "open": "32.96",
      "high": "33.10",
      "low": "31.4308",
      "close": "32.26",
      "volume": "2084927"
    },
    {
      "date": "2021-12-06",
      "open": "32.193",
      "high": "32.90",
      "low": "31.405",
      "close": "32.60",
      "volume": "2275140"
    },
    {
      "date": "2021-12-07",
      "open": "33.61",
      "high": "34.61",
      "low": "33.51",
      "close": "33.87",
      "volume": "2539289"
    },
    {
      "date": "2021-12-08",
      "open": "33.96",
      "high": "34.69",
      "low": "33.26",
      "close": "34.25",
      "volume": "1653653"
    },
    {
      "date": "2021-12-09",
      "open": "34.11",
      "high": "34.66",
      "low": "32.94",
      "close": "33.20",
      "volume": "1475166"
    },
    {
      "date": "2021-12-10",
      "open": "33.59",
      "high": "34.05",
      "low": "32.62",
      "close": "32.83",
      "volume": "1225939"
    },
    {
      "date": "2021-12-13",
      "open": "33.11",
      "high": "33.72",
      "low": "32.30",
      "close": "32.42",
      "volume": "1265344"
    },
    {
      "date": "2021-12-14",
      "open": "31.76",
      "high": "32.36",
      "low": "31.04",
      "close": "31.70",
      "volume": "1747492"
    },
    {
      "date": "2021-12-15",
      "open": "31.70",
      "high": "32.62",
      "low": "30.96",
      "close": "32.50",
      "volume": "1877442"
    },
    {
      "date": "2021-12-16",
      "open": "32.50",
      "high": "32.55",
      "low": "30.30",
      "close": "30.50",
      "volume": "2397599"
    },
    {
      "date": "2021-12-17",
      "open": "29.867",
      "high": "31.04",
      "low": "29.21",
      "close": "30.63",
      "volume": "4166709"
    },
    {
      "date": "2021-12-20",
      "open": "29.98",
      "high": "30.10",
      "low": "29.1303",
      "close": "29.96",
      "volume": "3048812"
    },
    {
      "date": "2021-12-21",
      "open": "30.27",
      "high": "32.21",
      "low": "30.26",
      "close": "32.19",
      "volume": "2532631"
    },
    {
      "date": "2021-12-22",
      "open": "32.14",
      "high": "32.54",
      "low": "31.84",
      "close": "32.37",
      "volume": "1122816"
    },
    {
      "date": "2021-12-23",
      "open": "32.39",
      "high": "32.83",
      "low": "32.20",
      "close": "32.46",
      "volume": "1155530"
    },
    {
      "date": "2021-12-27",
      "open": "32.53",
      "high": "33.24",
      "low": "32.50",
      "close": "32.95",
      "volume": "1257343"
    },
    {
      "date": "2021-12-28",
      "open": "32.95",
      "high": "33.07",
      "low": "32.10",
      "close": "32.46",
      "volume": "969192"
    },
    {
      "date": "2021-12-29",
      "open": "32.39",
      "high": "32.6099",
      "low": "32.07",
      "close": "32.39",
      "volume": "657081"
    },
    {
      "date": "2021-12-30",
      "open": "32.35",
      "high": "32.7616",
      "low": "32.12",
      "close": "32.17",
      "volume": "905895"
    },
    {
      "date": "2021-12-31",
      "open": "32.10",
      "high": "32.56",
      "low": "31.73",
      "close": "31.86",
      "volume": "818212"
    },
    {
      "date": "2022-01-03",
      "open": "31.91",
      "high": "32.14",
      "low": "31.15",
      "close": "31.63",
      "volume": "1074273"
    },
    {
      "date": "2022-01-04",
      "open": "31.45",
      "high": "31.63",
      "low": "30.20",
      "close": "31.18",
      "volume": "1814128"
    },
    {
      "date": "2022-01-05",
      "open": "31.14",
      "high": "32.03",
      "low": "30.44",
      "close": "30.68",
      "volume": "3666195"
    },
    {
      "date": "2022-01-06",
      "open": "30.53",
      "high": "31.69",
      "low": "30.45",
      "close": "31.14",
      "volume": "1907802"
    },
    {
      "date": "2022-01-07",
      "open": "30.96",
      "high": "31.43",
      "low": "30.02",
      "close": "30.49",
      "volume": "1469538"
    },
    {
      "date": "2022-01-10",
      "open": "29.85",
      "high": "30.46",
      "low": "29.14",
      "close": "30.43",
      "volume": "1685297"
    },
    {
      "date": "2022-01-11",
      "open": "30.32",
      "high": "31.37",
      "low": "30.265",
      "close": "31.02",
      "volume": "1420197"
    },
    {
      "date": "2022-01-12",
      "open": "31.29",
      "high": "31.59",
      "low": "30.46",
      "close": "30.61",
      "volume": "1201831"
    },
    {
      "date": "2022-01-13",
      "open": "30.72",
      "high": "30.935",
      "low": "29.02",
      "close": "29.16",
      "volume": "1625162"
    },
    {
      "date": "2022-01-14",
      "open": "28.79",
      "high": "29.28",
      "low": "28.16",
      "close": "29.04",
      "volume": "1536038"
    },
    {
      "date": "2022-01-18",
      "open": "28.37",
      "high": "29.07",
      "low": "28.02",
      "close": "28.11",
      "volume": "1486273"
    },
    {
      "date": "2022-01-19",
      "open": "28.59",
      "high": "29.32",
      "low": "27.94",
      "close": "27.99",
      "volume": "1351511"
    },
    {
      "date": "2022-01-20",
      "open": "28.12",
      "high": "28.98",
      "low": "27.46",
      "close": "27.52",
      "volume": "1258372"
    },
    {
      "date": "2022-01-21",
      "open": "27.31",
      "high": "27.76",
      "low": "26.60",
      "close": "26.62",
      "volume": "1297892"
    },
    {
      "date": "2022-01-24",
      "open": "26.00",
      "high": "27.09",
      "low": "24.34",
      "close": "27.05",
      "volume": "2994009"
    },
    {
      "date": "2022-01-25",
      "open": "26.34",
      "high": "26.75",
      "low": "25.47",
      "close": "25.94",
      "volume": "1715371"
    },
    {
      "date": "2022-01-26",
      "open": "26.67",
      "high": "27.01",
      "low": "24.89",
      "close": "25.22",
      "volume": "2221081"
    },
    {
      "date": "2022-01-27",
      "open": "25.83",
      "high": "26.12",
      "low": "24.49",
      "close": "24.71",
      "volume": "1966151"
    },
    {
      "date": "2022-01-28",
      "open": "24.71",
      "high": "26.04",
      "low": "24.15",
      "close": "26.04",
      "volume": "2331621"
    },
    {
      "date": "2022-01-31",
      "open": "26.00",
      "high": "27.39",
      "low": "25.91",
      "close": "27.34",
      "volume": "1310918"
    },
    {
      "date": "2022-02-01",
      "open": "27.79",
      "high": "28.24",
      "low": "26.9901",
      "close": "28.20",
      "volume": "1732629"
    },
    {
      "date": "2022-02-02",
      "open": "28.43",
      "high": "28.52",
      "low": "27.41",
      "close": "27.83",
      "volume": "1255091"
    },
    {
      "date": "2022-02-03",
      "open": "26.80",
      "high": "27.35",
      "low": "26.14",
      "close": "26.42",
      "volume": "1525395"
    },
    {
      "date": "2022-02-04",
      "open": "26.60",
      "high": "27.50",
      "low": "26.16",
      "close": "27.10",
      "volume": "1410335"
    },
    {
      "date": "2022-02-07",
      "open": "27.23",
      "high": "27.96",
      "low": "26.66",
      "close": "26.86",
      "volume": "1062053"
    },
    {
      "date": "2022-02-08",
      "open": "26.71",
      "high": "27.51",
      "low": "26.51",
      "close": "27.16",
      "volume": "1296918"
    },
    {
      "date": "2022-02-09",
      "open": "27.65",
      "high": "28.09",
      "low": "27.43",
      "close": "28.07",
      "volume": "1348374"
    },
    {
      "date": "2022-02-10",
      "open": "27.27",
      "high": "28.32",
      "low": "27.02",
      "close": "27.31",
      "volume": "1277460"
    },
    {
      "date": "2022-02-11",
      "open": "27.38",
      "high": "27.91",
      "low": "26.15",
      "close": "26.26",
      "volume": "1279611"
    },
    {
      "date": "2022-02-14",
      "open": "26.17",
      "high": "26.80",
      "low": "25.82",
      "close": "26.21",
      "volume": "1333265"
    },
    {
      "date": "2022-02-15",
      "open": "26.94",
      "high": "27.62",
      "low": "26.75",
      "close": "27.55",
      "volume": "1801998"
    },
    {
      "date": "2022-02-16",
      "open": "27.21",
      "high": "27.49",
      "low": "26.46",
      "close": "27.20",
      "volume": "1121860"
    },
    {
      "date": "2022-02-17",
      "open": "26.718",
      "high": "26.85",
      "low": "25.265",
      "close": "25.46",
      "volume": "1752027"
    },
    {
      "date": "2022-02-18",
      "open": "25.53",
      "high": "25.83",
      "low": "24.78",
      "close": "25.10",
      "volume": "1819672"
    },
    {
      "date": "2022-02-22",
      "open": "24.78",
      "high": "25.49",
      "low": "24.71",
      "close": "24.83",
      "volume": "1757534"
    },
    {
      "date": "2022-02-23",
      "open": "25.32",
      "high": "25.69",
      "low": "24.78",
      "close": "24.79",
      "volume": "2033025"
    },
    {
      "date": "2022-02-24",
      "open": "23.40",
      "high": "26.955",
      "low": "23.33",
      "close": "26.77",
      "volume": "2760047"
    },
    {
      "date": "2022-02-25",
      "open": "26.58",
      "high": "26.80",
      "low": "25.86",
      "close": "26.51",
      "volume": "1623812"
    },
    {
      "date": "2022-02-28",
      "open": "26.34",
      "high": "27.22",
      "low": "25.81",
      "close": "26.70",
      "volume": "2045916"
    },
    {
      "date": "2022-03-01",
      "open": "26.77",
      "high": "27.22",
      "low": "26.42",
      "close": "26.68",
      "volume": "2025687"
    },
    {
      "date": "2022-03-02",
      "open": "26.70",
      "high": "27.35",
      "low": "26.15",
      "close": "27.26",
      "volume": "2840889"
    },
    {
      "date": "2022-03-03",
      "open": "28.10",
      "high": "28.10",
      "low": "25.45",
      "close": "26.11",
      "volume": "3443733"
    },
    {
      "date": "2022-03-04",
      "open": "25.90",
      "high": "26.77",
      "low": "24.78",
      "close": "25.01",
      "volume": "1994679"
    },
    {
      "date": "2022-03-07",
      "open": "25.09",
      "high": "25.5499",
      "low": "23.10",
      "close": "23.13",
      "volume": "2218517"
    },
    {
      "date": "2022-03-08",
      "open": "23.08",
      "high": "23.98",
      "low": "22.59",
      "close": "23.20",
      "volume": "1854656"
    },
    {
      "date": "2022-03-09",
      "open": "23.77",
      "high": "24.48",
      "low": "23.77",
      "close": "24.02",
      "volume": "1527525"
    },
    {
      "date": "2022-03-10",
      "open": "23.42",
      "high": "23.93",
      "low": "22.9763",
      "close": "23.79",
      "volume": "1770035"
    },
    {
      "date": "2022-03-11",
      "open": "23.99",
      "high": "24.02",
      "low": "22.82",
      "close": "22.86",
      "volume": "1176804"
    },
    {
      "date": "2022-03-14",
      "open": "22.70",
      "high": "23.12",
      "low": "21.99",
      "close": "22.14",
      "volume": "1923730"
    },
    {
      "date": "2022-03-15",
      "open": "22.20",
      "high": "22.82",
      "low": "22.102",
      "close": "22.79",
      "volume": "1335295"
    },
    {
      "date": "2022-03-16",
      "open": "23.01",
      "high": "23.90",
      "low": "22.85",
      "close": "23.84",
      "volume": "1898257"
    },
    {
      "date": "2022-03-17",
      "open": "23.77",
      "high": "24.67",
      "low": "23.63",
      "close": "24.58",
      "volume": "2255975"
    },
    {
      "date": "2022-03-18",
      "open": "24.55",
      "high": "26.29",
      "low": "24.54",
      "close": "26.25",
      "volume": "3347431"
    },
    {
      "date": "2022-03-21",
      "open": "25.86",
      "high": "27.11",
      "low": "25.76",
      "close": "26.71",
      "volume": "2523281"
    },
    {
      "date": "2022-03-22",
      "open": "26.43",
      "high": "27.65",
      "low": "26.38",
      "close": "27.20",
      "volume": "1319556"
    },
    {
      "date": "2022-03-23",
      "open": "26.90",
      "high": "27.20",
      "low": "26.45",
      "close": "26.47",
      "volume": "840192"
    },
    {
      "date": "2022-03-24",
      "open": "26.73",
      "high": "27.115",
      "low": "26.17",
      "close": "27.10",
      "volume": "1104033"
    },
    {
      "date": "2022-03-25",
      "open": "27.10",
      "high": "27.15",
      "low": "25.92",
      "close": "26.58",
      "volume": "1011762"
    },
    {
      "date": "2022-03-28",
      "open": "26.55",
      "high": "26.96",
      "low": "25.74",
      "close": "26.74",
      "volume": "873092"
    },
    {
      "date": "2022-03-29",
      "open": "27.05",
      "high": "27.45",
      "low": "26.83",
      "close": "27.10",
      "volume": "1487450"
    },
    {
      "date": "2022-03-30",
      "open": "26.88",
      "high": "27.52",
      "low": "26.71",
      "close": "26.89",
      "volume": "1690483"
    },
    {
      "date": "2022-03-31",
      "open": "26.84",
      "high": "27.665",
      "low": "26.60",
      "close": "26.82",
      "volume": "1694966"
    },
    {
      "date": "2022-04-01",
      "open": "26.82",
      "high": "27.80",
      "low": "26.68",
      "close": "27.73",
      "volume": "2172244"
    },
    {
      "date": "2022-04-04",
      "open": "28.00",
      "high": "29.12",
      "low": "27.81",
      "close": "28.47",
      "volume": "1843856"
    },
    {
      "date": "2022-04-05",
      "open": "28.34",
      "high": "28.43",
      "low": "27.20",
      "close": "27.33",
      "volume": "1358453"
    },
    {
      "date": "2022-04-06",
      "open": "26.80",
      "high": "26.93",
      "low": "25.82",
      "close": "26.21",
      "volume": "1299516"
    },
    {
      "date": "2022-04-07",
      "open": "26.18",
      "high": "26.56",
      "low": "25.62",
      "close": "25.89",
      "volume": "977417"
    },
    {
      "date": "2022-04-08",
      "open": "25.61",
      "high": "25.67",
      "low": "24.75",
      "close": "24.87",
      "volume": "1090008"
    },
    {
      "date": "2022-04-11",
      "open": "24.59",
      "high": "26.695",
      "low": "24.42",
      "close": "26.45",
      "volume": "2796816"
    },
    {
      "date": "2022-04-12",
      "open": "26.75",
      "high": "27.38",
      "low": "25.86",
      "close": "26.05",
      "volume": "1686221"
    },
    {
      "date": "2022-04-13",
      "open": "25.97",
      "high": "27.07",
      "low": "25.41",
      "close": "27.07",
      "volume": "1773119"
    },
    {
      "date": "2022-04-14",
      "open": "27.12",
      "high": "27.215",
      "low": "26.01",
      "close": "26.01",
      "volume": "1229684"
    },
    {
      "date": "2022-04-18",
      "open": "25.90",
      "high": "25.94",
      "low": "25.314",
      "close": "25.88",
      "volume": "879137"
    },
    {
      "date": "2022-04-19",
      "open": "25.81",
      "high": "27.63",
      "low": "25.75",
      "close": "27.36",
      "volume": "1753740"
    },
    {
      "date": "2022-04-20",
      "open": "27.49",
      "high": "27.85",
      "low": "26.96",
      "close": "26.98",
      "volume": "1045293"
    },
    {
      "date": "2022-04-21",
      "open": "27.32",
      "high": "27.82",
      "low": "25.92",
      "close": "26.04",
      "volume": "1186066"
    },
    {
      "date": "2022-04-22",
      "open": "26.03",
      "high": "26.42",
      "low": "24.97",
      "close": "25.01",
      "volume": "1165906"
    },
    {
      "date": "2022-04-25",
      "open": "24.82",
      "high": "26.52",
      "low": "24.79",
      "close": "26.40",
      "volume": "1391955"
    },
    {
      "date": "2022-04-26",
      "open": "26.20",
      "high": "26.24",
      "low": "25.09",
      "close": "25.39",
      "volume": "866294"
    },
    {
      "date": "2022-04-27",
      "open": "25.48",
      "high": "25.89",
      "low": "24.903",
      "close": "25.10",
      "volume": "700760"
    },
    {
      "date": "2022-04-28",
      "open": "25.50",
      "high": "26.12",
      "low": "24.93",
      "close": "25.97",
      "volume": "1026621"
    },
    {
      "date": "2022-04-29",
      "open": "25.76",
      "high": "26.36",
      "low": "24.98",
      "close": "25.03",
      "volume": "778070"
    },
    {
      "date": "2022-05-02",
      "open": "24.66",
      "high": "25.63",
      "low": "24.56",
      "close": "25.63",
      "volume": "1023790"
    },
    {
      "date": "2022-05-03",
      "open": "25.33",
      "high": "25.71",
      "low": "24.97",
      "close": "25.44",
      "volume": "783250"
    },
    {
      "date": "2022-05-04",
      "open": "25.43",
      "high": "26.44",
      "low": "24.45",
      "close": "26.34",
      "volume": "1456703"
    },
    {
      "date": "2022-05-05",
      "open": "25.86",
      "high": "26.27",
      "low": "24.0503",
      "close": "24.59",
      "volume": "1398640"
    },
    {
      "date": "2022-05-06",
      "open": "24.30",
      "high": "24.30",
      "low": "23.11",
      "close": "23.53",
      "volume": "1043381"
    },
    {
      "date": "2022-05-09",
      "open": "22.81",
      "high": "22.94",
      "low": "21.235",
      "close": "21.42",
      "volume": "1999316"
    },
    {
      "date": "2022-05-10",
      "open": "21.91",
      "high": "22.38",
      "low": "20.405",
      "close": "21.10",
      "volume": "1912413"
    },
    {
      "date": "2022-05-11",
      "open": "20.96",
      "high": "21.6799",
      "low": "20.145",
      "close": "20.32",
      "volume": "1545059"
    },
    {
      "date": "2022-05-12",
      "open": "19.93",
      "high": "21.12",
      "low": "19.74",
      "close": "20.61",
      "volume": "1660348"
    },
    {
      "date": "2022-05-13",
      "open": "21.04",
      "high": "22.65",
      "low": "21.04",
      "close": "22.53",
      "volume": "1970712"
    },
    {
      "date": "2022-05-16",
      "open": "22.44",
      "high": "23.00",
      "low": "21.88",
      "close": "21.97",
      "volume": "1720427"
    },
    {
      "date": "2022-05-17",
      "open": "22.59",
      "high": "23.12",
      "low": "20.59",
      "close": "22.07",
      "volume": "2511253"
    },
    {
      "date": "2022-05-18",
      "open": "21.74",
      "high": "21.935",
      "low": "20.58",
      "close": "20.94",
      "volume": "1218525"
    },
    {
      "date": "2022-05-19",
      "open": "20.78",
      "high": "21.61",
      "low": "20.78",
      "close": "21.12",
      "volume": "3577650"
    },
    {
      "date": "2022-05-20",
      "open": "21.36",
      "high": "21.64",
      "low": "19.89",
      "close": "20.66",
      "volume": "1945901"
    },
    {
      "date": "2022-05-23",
      "open": "21.02",
      "high": "23.19",
      "low": "20.60",
      "close": "21.72",
      "volume": "7789215"
    },
    {
      "date": "2022-05-24",
      "open": "21.26",
      "high": "21.38",
      "low": "20.515",
      "close": "20.95",
      "volume": "2630735"
    },
    {
      "date": "2022-05-25",
      "open": "20.80",
      "high": "21.92",
      "low": "20.66",
      "close": "21.42",
      "volume": "4443924"
    },
    {
      "date": "2022-05-26",
      "open": "13.90",
      "high": "17.20",
      "low": "13.51",
      "close": "16.50",
      "volume": "31357540"
    },
    {
      "date": "2022-05-27",
      "open": "16.50",
      "high": "17.17",
      "low": "16.42",
      "close": "16.88",
      "volume": "6467561"
    },
    {
      "date": "2022-05-31",
      "open": "16.60",
      "high": "17.17",
      "low": "16.01",
      "close": "16.20",
      "volume": "5157544"
    },
    {
      "date": "2022-06-01",
      "open": "16.34",
      "high": "16.81",
      "low": "15.79",
      "close": "15.99",
      "volume": "2858404"
    },
    {
      "date": "2022-06-02",
      "open": "15.98",
      "high": "16.835",
      "low": "15.88",
      "close": "16.61",
      "volume": "3321382"
    },
    {
      "date": "2022-06-03",
      "open": "16.46",
      "high": "16.64",
      "low": "16.0502",
      "close": "16.36",
      "volume": "1571642"
    },
    {
      "date": "2022-06-06",
      "open": "16.55",
      "high": "16.75",
      "low": "15.685",
      "close": "15.81",
      "volume": "2382132"
    },
    {
      "date": "2022-06-07",
      "open": "15.61",
      "high": "16.429",
      "low": "15.51",
      "close": "16.07",
      "volume": "1985936"
    },
    {
      "date": "2022-06-08",
      "open": "15.90",
      "high": "16.20",
      "low": "15.7506",
      "close": "15.95",
      "volume": "1573784"
    },
    {
      "date": "2022-06-09",
      "open": "15.92",
      "high": "15.92",
      "low": "14.80",
      "close": "14.81",
      "volume": "3032495"
    },
    {
      "date": "2022-06-10",
      "open": "14.48",
      "high": "14.84",
      "low": "14.31",
      "close": "14.44",
      "volume": "3822046"
    },
    {
      "date": "2022-06-13",
      "open": "13.75",
      "high": "14.1025",
      "low": "13.44",
      "close": "13.84",
      "volume": "4963946"
    },
    {
      "date": "2022-06-14",
      "open": "13.96",
      "high": "14.39",
      "low": "13.665",
      "close": "13.75",
      "volume": "2573936"
    },
    {
      "date": "2022-06-15",
      "open": "14.00",
      "high": "14.57",
      "low": "13.88",
      "close": "14.32",
      "volume": "2786409"
    },
    {
      "date": "2022-06-16",
      "open": "13.85",
      "high": "14.21",
      "low": "13.615",
      "close": "13.82",
      "volume": "2835901"
    },
    {
      "date": "2022-06-17",
      "open": "13.94",
      "high": "14.585",
      "low": "13.78",
      "close": "14.47",
      "volume": "5622018"
    },
    {
      "date": "2022-06-21",
      "open": "14.51",
      "high": "14.97",
      "low": "14.44",
      "close": "14.51",
      "volume": "2356169"
    },
    {
      "date": "2022-06-22",
      "open": "14.32",
      "high": "14.965",
      "low": "14.20",
      "close": "14.41",
      "volume": "1858450"
    },
    {
      "date": "2022-06-23",
      "open": "14.50",
      "high": "15.085",
      "low": "14.25",
      "close": "14.98",
      "volume": "2357482"
    },
    {
      "date": "2022-06-24",
      "open": "15.12",
      "high": "15.60",
      "low": "15.055",
      "close": "15.48",
      "volume": "5152186"
    },
    {
      "date": "2022-06-27",
      "open": "15.54",
      "high": "15.5593",
      "low": "14.74",
      "close": "15.10",
      "volume": "2328393"
    },
    {
      "date": "2022-06-28",
      "open": "15.13",
      "high": "15.21",
      "low": "14.60",
      "close": "14.62",
      "volume": "2175284"
    },
    {
      "date": "2022-06-29",
      "open": "14.63",
      "high": "14.63",
      "low": "14.14",
      "close": "14.50",
      "volume": "1488148"
    },
    {
      "date": "2022-06-30",
      "open": "14.60",
      "high": "14.83",
      "low": "13.98",
      "close": "14.63",
      "volume": "2678471"
    },
    {
      "date": "2022-07-01",
      "open": "14.71",
      "high": "15.16",
      "low": "14.54",
      "close": "14.87",
      "volume": "2080040"
    },
    {
      "date": "2022-07-05",
      "open": "14.60",
      "high": "15.05",
      "low": "14.38",
      "close": "15.04",
      "volume": "1716770"
    },
    {
      "date": "2022-07-06",
      "open": "15.02",
      "high": "15.325",
      "low": "14.75",
      "close": "14.88",
      "volume": "1252494"
    },
    {
      "date": "2022-07-07",
      "open": "14.91",
      "high": "15.70",
      "low": "14.91",
      "close": "15.66",
      "volume": "1752912"
    },
    {
      "date": "2022-07-08",
      "open": "15.44",
      "high": "15.73",
      "low": "15.10",
      "close": "15.67",
      "volume": "1390660"
    },
    {
      "date": "2022-07-11",
      "open": "15.43",
      "high": "15.57",
      "low": "15.035",
      "close": "15.19",
      "volume": "1229967"
    },
    {
      "date": "2022-07-12",
      "open": "15.15",
      "high": "15.47",
      "low": "14.63",
      "close": "14.78",
      "volume": "1833668"
    },
    {
      "date": "2022-07-13",
      "open": "14.52",
      "high": "14.80",
      "low": "14.20",
      "close": "14.55",
      "volume": "1708120"
    },
    {
      "date": "2022-07-14",
      "open": "14.42",
      "high": "14.60",
      "low": "14.11",
      "close": "14.22",
      "volume": "1341433"
    },
    {
      "date": "2022-07-15",
      "open": "14.38",
      "high": "14.52",
      "low": "14.1645",
      "close": "14.42",
      "volume": "1806240"
    },
    {
      "date": "2022-07-18",
      "open": "14.64",
      "high": "14.95",
      "low": "14.225",
      "close": "14.30",
      "volume": "1772868"
    },
    {
      "date": "2022-07-19",
      "open": "14.54",
      "high": "14.84",
      "low": "14.41",
      "close": "14.83",
      "volume": "1481139"
    },
    {
      "date": "2022-07-20",
      "open": "14.93",
      "high": "15.535",
      "low": "14.77",
      "close": "15.53",
      "volume": "1922454"
    },
    {
      "date": "2022-07-21",
      "open": "15.50",
      "high": "15.81",
      "low": "15.43",
      "close": "15.75",
      "volume": "1401392"
    },
    {
      "date": "2022-07-22",
      "open": "15.75",
      "high": "16.08",
      "low": "14.99",
      "close": "15.05",
      "volume": "1442139"
    },
    {
      "date": "2022-07-25",
      "open": "15.01",
      "high": "15.13",
      "low": "14.65",
      "close": "14.75",
      "volume": "1764165"
    },
    {
      "date": "2022-07-26",
      "open": "14.58",
      "high": "14.71",
      "low": "14.06",
      "close": "14.14",
      "volume": "2029359"
    },
    {
      "date": "2022-07-27",
      "open": "14.43",
      "high": "14.705",
      "low": "14.20",
      "close": "14.70",
      "volume": "1296068"
    },
    {
      "date": "2022-07-28",
      "open": "14.68",
      "high": "15.00",
      "low": "14.22",
      "close": "14.95",
      "volume": "2288654"
    },
    {
      "date": "2022-07-29",
      "open": "14.93",
      "high": "15.20",
      "low": "14.65",
      "close": "15.13",
      "volume": "1726346"
    },
    {
      "date": "2022-08-01",
      "open": "14.99",
      "high": "15.275",
      "low": "14.56",
      "close": "15.21",
      "volume": "1436021"
    },
    {
      "date": "2022-08-02",
      "open": "15.34",
      "high": "16.24",
      "low": "15.23",
      "close": "15.73",
      "volume": "3508928"
    },
    {
      "date": "2022-08-03",
      "open": "15.85",
      "high": "16.685",
      "low": "15.85",
      "close": "16.55",
      "volume": "1696837"
    },
    {
      "date": "2022-08-04",
      "open": "16.55",
      "high": "16.84",
      "low": "16.29",
      "close": "16.82",
      "volume": "1239630"
    },
    {
      "date": "2022-08-05",
      "open": "16.34",
      "high": "16.95",
      "low": "16.29",
      "close": "16.91",
      "volume": "1242191"
    },
    {
      "date": "2022-08-08",
      "open": "17.01",
      "high": "17.76",
      "low": "16.96",
      "close": "17.30",
      "volume": "1307402"
    },
    {
      "date": "2022-08-09",
      "open": "17.09",
      "high": "17.17",
      "low": "16.52",
      "close": "16.67",
      "volume": "1350159"
    },
    {
      "date": "2022-08-10",
      "open": "17.24",
      "high": "17.515",
      "low": "17.1901",
      "close": "17.34",
      "volume": "1896627"
    },
    {
      "date": "2022-08-11",
      "open": "17.52",
      "high": "17.68",
      "low": "17.15",
      "close": "17.26",
      "volume": "1955275"
    },
    {
      "date": "2022-08-12",
      "open": "17.56",
      "high": "17.805",
      "low": "17.38",
      "close": "17.77",
      "volume": "1480300"
    },
    {
      "date": "2022-08-15",
      "open": "17.865",
      "high": "18.03",
      "low": "17.63",
      "close": "17.92",
      "volume": "1371228"
    },
    {
      "date": "2022-08-16",
      "open": "17.71",
      "high": "18.155",
      "low": "17.575",
      "close": "18.04",
      "volume": "1322380"
    },
    {
      "date": "2022-08-17",
      "open": "17.63",
      "high": "17.9184",
      "low": "17.45",
      "close": "17.66",
      "volume": "1153242"
    },
    {
      "date": "2022-08-18",
      "open": "17.59",
      "high": "18.94",
      "low": "17.51",
      "close": "18.91",
      "volume": "3471469"
    },
    {
      "date": "2022-08-19",
      "open": "18.61",
      "high": "18.77",
      "low": "17.96",
      "close": "18.12",
      "volume": "1934042"
    },
    {
      "date": "2022-08-22",
      "open": "17.92",
      "high": "18.13",
      "low": "17.77",
      "close": "18.07",
      "volume": "1553124"
    },
    {
      "date": "2022-08-23",
      "open": "18.26",
      "high": "18.462",
      "low": "17.96",
      "close": "18.16",
      "volume": "1611855"
    },
    {
      "date": "2022-08-24",
      "open": "18.18",
      "high": "19.035",
      "low": "18.18",
      "close": "18.88",
      "volume": "1866958"
    },
    {
      "date": "2022-08-25",
      "open": "19.14",
      "high": "19.43",
      "low": "18.92",
      "close": "19.41",
      "volume": "1817071"
    },
    {
      "date": "2022-08-26",
      "open": "19.30",
      "high": "19.43",
      "low": "18.035",
      "close": "18.14",
      "volume": "2347139"
    },
    {
      "date": "2022-08-29",
      "open": "18.13",
      "high": "18.39",
      "low": "17.67",
      "close": "17.94",
      "volume": "3100801"
    },
    {
      "date": "2022-08-30",
      "open": "18.10",
      "high": "18.85",
      "low": "17.74",
      "close": "18.12",
      "volume": "4651438"
    },
    {
      "date": "2022-08-31",
      "open": "18.26",
      "high": "18.38",
      "low": "17.26",
      "close": "17.30",
      "volume": "6284465"
    },
    {
      "date": "2022-09-01",
      "open": "20.99",
      "high": "22.94",
      "low": "20.98",
      "close": "22.34",
      "volume": "21271050"
    },
    {
      "date": "2022-09-02",
      "open": "22.31",
      "high": "22.57",
      "low": "21.47",
      "close": "21.75",
      "volume": "5306228"
    },
    {
      "date": "2022-09-06",
      "open": "21.85",
      "high": "22.76",
      "low": "21.7702",
      "close": "22.12",
      "volume": "3289566"
    },
    {
      "date": "2022-09-07",
      "open": "22.16",
      "high": "22.545",
      "low": "21.86",
      "close": "22.47",
      "volume": "2354773"
    },
    {
      "date": "2022-09-08",
      "open": "22.53",
      "high": "23.28",
      "low": "22.37",
      "close": "22.98",
      "volume": "2436136"
    },
    {
      "date": "2022-09-09",
      "open": "23.20",
      "high": "23.54",
      "low": "23.03",
      "close": "23.08",
      "volume": "1879297"
    },
    {
      "date": "2022-09-12",
      "open": "23.10",
      "high": "23.77",
      "low": "22.74",
      "close": "23.71",
      "volume": "2680292"
    },
    {
      "date": "2022-09-13",
      "open": "22.94",
      "high": "23.11",
      "low": "22.49",
      "close": "22.67",
      "volume": "2321872"
    },
    {
      "date": "2022-09-14",
      "open": "22.70",
      "high": "23.24",
      "low": "22.40",
      "close": "23.16",
      "volume": "1829187"
    },
    {
      "date": "2022-09-15",
      "open": "23.00",
      "high": "23.79",
      "low": "22.86",
      "close": "23.71",
      "volume": "2241094"
    },
    {
      "date": "2022-09-16",
      "open": "23.16",
      "high": "23.2814",
      "low": "22.52",
      "close": "23.12",
      "volume": "4021593"
    },
    {
      "date": "2022-09-19",
      "open": "22.76",
      "high": "23.485",
      "low": "22.68",
      "close": "23.27",
      "volume": "3633752"
    },
    {
      "date": "2022-09-20",
      "open": "22.98",
      "high": "23.125",
      "low": "22.25",
      "close": "22.33",
      "volume": "2419185"
    },
    {
      "date": "2022-09-21",
      "open": "22.33",
      "high": "22.61",
      "low": "21.75",
      "close": "21.78",
      "volume": "2184244"
    },
    {
      "date": "2022-09-22",
      "open": "21.61",
      "high": "21.91",
      "low": "21.39",
      "close": "21.66",
      "volume": "2103293"
    },
    {
      "date": "2022-09-23",
      "open": "21.43",
      "high": "21.70",
      "low": "20.485",
      "close": "20.56",
      "volume": "1855956"
    },
    {
      "date": "2022-09-26",
      "open": "20.38",
      "high": "20.72",
      "low": "20.16",
      "close": "20.28",
      "volume": "1806030"
    },
    {
      "date": "2022-09-27",
      "open": "20.71",
      "high": "20.99",
      "low": "20.41",
      "close": "20.61",
      "volume": "1338312"
    },
    {
      "date": "2022-09-28",
      "open": "20.65",
      "high": "21.44",
      "low": "20.59",
      "close": "21.39",
      "volume": "1895872"
    },
    {
      "date": "2022-09-29",
      "open": "21.03",
      "high": "21.175",
      "low": "20.675",
      "close": "21.12",
      "volume": "1180327"
    },
    {
      "date": "2022-09-30",
      "open": "21.02",
      "high": "21.64",
      "low": "20.81",
      "close": "20.83",
      "volume": "1850612"
    },
    {
      "date": "2022-10-03",
      "open": "21.33",
      "high": "21.65",
      "low": "20.905",
      "close": "21.33",
      "volume": "1779996"
    },
    {
      "date": "2022-10-04",
      "open": "21.72",
      "high": "22.40",
      "low": "21.66",
      "close": "22.22",
      "volume": "1801728"
    },
    {
      "date": "2022-10-05",
      "open": "21.80",
      "high": "22.085",
      "low": "21.45",
      "close": "21.92",
      "volume": "1581282"
    },
    {
      "date": "2022-10-06",
      "open": "21.72",
      "high": "22.775",
      "low": "21.72",
      "close": "22.72",
      "volume": "2663560"
    },
    {
      "date": "2022-10-07",
      "open": "22.35",
      "high": "22.59",
      "low": "21.925",
      "close": "21.98",
      "volume": "1679973"
    },
    {
      "date": "2022-10-10",
      "open": "21.91",
      "high": "21.91",
      "low": "20.00",
      "close": "20.27",
      "volume": "2182076"
    },
    {
      "date": "2022-10-11",
      "open": "20.66",
      "high": "21.3493",
      "low": "20.19",
      "close": "21.05",
      "volume": "2859446"
    },
    {
      "date": "2022-10-12",
      "open": "21.16",
      "high": "21.39",
      "low": "20.56",
      "close": "20.99",
      "volume": "1460498"
    },
    {
      "date": "2022-10-13",
      "open": "20.31",
      "high": "21.35",
      "low": "19.96",
      "close": "21.15",
      "volume": "1872923"
    },
    {
      "date": "2022-10-14",
      "open": "25.02",
      "high": "26.5175",
      "low": "24.99",
      "close": "26.35",
      "volume": "13850960"
    },
    {
      "date": "2022-10-17",
      "open": "26.26",
      "high": "26.955",
      "low": "26.185",
      "close": "26.54",
      "volume": "5183306"
    },
    {
      "date": "2022-10-18",
      "open": "26.91",
      "high": "27.38",
      "low": "26.33",
      "close": "26.41",
      "volume": "3550723"
    },
    {
      "date": "2022-10-19",
      "open": "26.20",
      "high": "26.61",
      "low": "25.775",
      "close": "25.95",
      "volume": "2061901"
    },
    {
      "date": "2022-10-20",
      "open": "26.11",
      "high": "26.90",
      "low": "25.96",
      "close": "26.67",
      "volume": "2584311"
    },
    {
      "date": "2022-10-21",
      "open": "26.50",
      "high": "26.985",
      "low": "26.1911",
      "close": "26.87",
      "volume": "1769987"
    },
    {
      "date": "2022-10-24",
      "open": "27.03",
      "high": "27.14",
      "low": "25.98",
      "close": "26.91",
      "volume": "2168016"
    },
    {
      "date": "2022-10-25",
      "open": "26.85",
      "high": "27.59",
      "low": "26.78",
      "close": "26.83",
      "volume": "2339575"
    },
    {
      "date": "2022-10-26",
      "open": "26.485",
      "high": "27.26",
      "low": "26.12",
      "close": "26.63",
      "volume": "1732964"
    },
    {
      "date": "2022-10-27",
      "open": "26.73",
      "high": "27.55",
      "low": "26.41",
      "close": "26.58",
      "volume": "2590206"
    },
    {
      "date": "2022-10-28",
      "open": "26.54",
      "high": "26.95",
      "low": "26.20",
      "close": "26.80",
      "volume": "1441309"
    },
    {
      "date": "2022-10-31",
      "open": "26.80",
      "high": "27.865",
      "low": "26.645",
      "close": "27.40",
      "volume": "1998876"
    },
    {
      "date": "2022-11-01",
      "open": "27.62",
      "high": "28.7282",
      "low": "27.62",
      "close": "28.17",
      "volume": "3302536"
    },
    {
      "date": "2022-11-02",
      "open": "28.00",
      "high": "28.385",
      "low": "27.31",
      "close": "27.44",
      "volume": "2164551"
    },
    {
      "date": "2022-11-03",
      "open": "27.38",
      "high": "28.15",
      "low": "26.95",
      "close": "27.01",
      "volume": "2345767"
    },
    {
      "date": "2022-11-04",
      "open": "27.04",
      "high": "27.43",
      "low": "26.32",
      "close": "26.94",
      "volume": "2332547"
    },
    {
      "date": "2022-11-07",
      "open": "26.93",
      "high": "27.14",
      "low": "26.37",
      "close": "26.55",
      "volume": "1610107"
    },
    {
      "date": "2022-11-08",
      "open": "26.60",
      "high": "27.04",
      "low": "26.20",
      "close": "26.65",
      "volume": "1746463"
    },
    {
      "date": "2022-11-09",
      "open": "26.32",
      "high": "26.43",
      "low": "25.90",
      "close": "26.14",
      "volume": "1526898"
    },
    {
      "date": "2022-11-10",
      "open": "27.10",
      "high": "27.53",
      "low": "26.863",
      "close": "27.43",
      "volume": "2141084"
    },
    {
      "date": "2022-11-11",
      "open": "27.63",
      "high": "28.61",
      "low": "27.45",
      "close": "28.43",
      "volume": "2348139"
    },
    {
      "date": "2022-11-14",
      "open": "28.23",
      "high": "28.635",
      "low": "27.34",
      "close": "28.26",
      "volume": "1556841"
    },
    {
      "date": "2022-11-15",
      "open": "28.82",
      "high": "29.425",
      "low": "28.72",
      "close": "29.06",
      "volume": "2035443"
    },
    {
      "date": "2022-11-16",
      "open": "28.78",
      "high": "29.095",
      "low": "27.88",
      "close": "28.62",
      "volume": "1937415"
    },
    {
      "date": "2022-11-17",
      "open": "28.42",
      "high": "28.47",
      "low": "27.90",
      "close": "28.20",
      "volume": "1708399"
    },
    {
      "date": "2022-11-18",
      "open": "28.73",
      "high": "28.77",
      "low": "28.045",
      "close": "28.53",
      "volume": "1555937"
    },
    {
      "date": "2022-11-21",
      "open": "28.31",
      "high": "29.2439",
      "low": "27.86",
      "close": "27.90",
      "volume": "1614646"
    },
    {
      "date": "2022-11-22",
      "open": "27.98",
      "high": "28.34",
      "low": "27.37",
      "close": "28.26",
      "volume": "1428257"
    },
    {
      "date": "2022-11-23",
      "open": "28.32",
      "high": "28.8662",
      "low": "28.03",
      "close": "28.76",
      "volume": "1147145"
    },
    {
      "date": "2022-11-25",
      "open": "28.33",
      "high": "28.80",
      "low": "28.31",
      "close": "28.71",
      "volume": "545964"
    },
    {
      "date": "2022-11-28",
      "open": "28.60",
      "high": "28.995",
      "low": "27.78",
      "close": "27.95",
      "volume": "1550870"
    },
    {
      "date": "2022-11-29",
      "open": "28.00",
      "high": "28.14",
      "low": "27.04",
      "close": "27.14",
      "volume": "1536566"
    },
    {
      "date": "2022-11-30",
      "open": "26.93",
      "high": "28.26",
      "low": "26.56",
      "close": "28.26",
      "volume": "4011130"
    },
    {
      "date": "2022-12-01",
      "open": "29.08",
      "high": "30.98",
      "low": "28.55",
      "close": "30.54",
      "volume": "6353616"
    },
    {
      "date": "2022-12-02",
      "open": "28.902",
      "high": "30.98",
      "low": "28.25",
      "close": "30.53",
      "volume": "4123000"
    },
    {
      "date": "2022-12-05",
      "open": "30.38",
      "high": "30.70",
      "low": "29.735",
      "close": "30.22",
      "volume": "2072779"
    },
    {
      "date": "2022-12-06",
      "open": "30.25",
      "high": "30.53",
      "low": "29.785",
      "close": "30.43",
      "volume": "1704131"
    },
    {
      "date": "2022-12-07",
      "open": "30.43",
      "high": "30.75",
      "low": "29.90",
      "close": "30.14",
      "volume": "1896279"
    },
    {
      "date": "2022-12-08",
      "open": "30.33",
      "high": "31.69",
      "low": "30.22",
      "close": "31.17",
      "volume": "2153011"
    },
    {
      "date": "2022-12-09",
      "open": "31.09",
      "high": "31.98",
      "low": "31.05",
      "close": "31.32",
      "volume": "1265812"
    },
    {
      "date": "2022-12-12",
      "open": "31.52",
      "high": "32.65",
      "low": "31.23",
      "close": "32.47",
      "volume": "2963889"
    },
    {
      "date": "2022-12-13",
      "open": "32.77",
      "high": "33.12",
      "low": "32.16",
      "close": "32.93",
      "volume": "2502898"
    },
    {
      "date": "2022-12-14",
      "open": "32.99",
      "high": "33.7341",
      "low": "32.77",
      "close": "33.32",
      "volume": "2426561"
    },
    {
      "date": "2022-12-15",
      "open": "32.775",
      "high": "33.34",
      "low": "31.715",
      "close": "31.74",
      "volume": "2584987"
    },
    {
      "date": "2022-12-16",
      "open": "31.33",
      "high": "31.78",
      "low": "29.955",
      "close": "31.17",
      "volume": "9825720"
    },
    {
      "date": "2022-12-19",
      "open": "30.95",
      "high": "31.075",
      "low": "30.075",
      "close": "30.36",
      "volume": "1895538"
    },
    {
      "date": "2022-12-20",
      "open": "30.13",
      "high": "30.585",
      "low": "29.76",
      "close": "30.37",
      "volume": "2724086"
    },
    {
      "date": "2022-12-21",
      "open": "29.03",
      "high": "29.165",
      "low": "27.71",
      "close": "28.90",
      "volume": "4513613"
    },
    {
      "date": "2022-12-22",
      "open": "28.64",
      "high": "28.80",
      "low": "27.82",
      "close": "27.92",
      "volume": "2508351"
    },
    {
      "date": "2022-12-23",
      "open": "25.24",
      "high": "27.25",
      "low": "24.68",
      "close": "25.69",
      "volume": "7599997"
    },
    {
      "date": "2022-12-27",
      "open": "25.64",
      "high": "25.92",
      "low": "25.10",
      "close": "25.26",
      "volume": "1616474"
    },
    {
      "date": "2022-12-28",
      "open": "25.26",
      "high": "25.85",
      "low": "25.12",
      "close": "25.60",
      "volume": "1929811"
    },
    {
      "date": "2022-12-29",
      "open": "25.82",
      "high": "26.39",
      "low": "25.68",
      "close": "25.87",
      "volume": "1486592"
    },
    {
      "date": "2022-12-30",
      "open": "25.39",
      "high": "26.07",
      "low": "25.30",
      "close": "26.05",
      "volume": "1055406"
    },
    {
      "date": "2023-01-03",
      "open": "26.44",
      "high": "27.026",
      "low": "25.98",
      "close": "26.30",
      "volume": "2391924"
    },
    {
      "date": "2023-01-04",
      "open": "26.43",
      "high": "26.91",
      "low": "26.18",
      "close": "26.77",
      "volume": "1435435"
    },
    {
      "date": "2023-01-05",
      "open": "26.30",
      "high": "26.6312",
      "low": "25.065",
      "close": "25.09",
      "volume": "2610854"
    },
    {
      "date": "2023-01-06",
      "open": "25.16",
      "high": "25.81",
      "low": "24.70",
      "close": "25.53",
      "volume": "1559653"
    },
    {
      "date": "2023-01-09",
      "open": "25.68",
      "high": "26.77",
      "low": "25.68",
      "close": "26.03",
      "volume": "1337751"
    },
    {
      "date": "2023-01-10",
      "open": "26.01",
      "high": "26.44",
      "low": "25.57",
      "close": "26.33",
      "volume": "987176"
    },
    {
      "date": "2023-01-11",
      "open": "26.45",
      "high": "26.63",
      "low": "26.105",
      "close": "26.43",
      "volume": "1192440"
    },
    {
      "date": "2023-01-12",
      "open": "26.32",
      "high": "26.81",
      "low": "25.60",
      "close": "26.79",
      "volume": "988066"
    },
    {
      "date": "2023-01-13",
      "open": "26.42",
      "high": "27.09",
      "low": "26.35",
      "close": "26.70",
      "volume": "1295276"
    },
    {
      "date": "2023-01-17",
      "open": "26.352",
      "high": "27.03",
      "low": "26.1504",
      "close": "26.62",
      "volume": "1860263"
    },
    {
      "date": "2023-01-18",
      "open": "27.04",
      "high": "27.12",
      "low": "26.475",
      "close": "26.67",
      "volume": "1267935"
    },
    {
      "date": "2023-01-19",
      "open": "26.27",
      "high": "26.61",
      "low": "26.21",
      "close": "26.26",
      "volume": "1415566"
    },
    {
      "date": "2023-01-20",
      "open": "26.50",
      "high": "26.87",
      "low": "26.48",
      "close": "26.80",
      "volume": "1432418"
    },
    {
      "date": "2023-01-23",
      "open": "26.94",
      "high": "28.57",
      "low": "26.69",
      "close": "28.55",
      "volume": "1775542"
    },
    {
      "date": "2023-01-24",
      "open": "28.41",
      "high": "29.04",
      "low": "28.185",
      "close": "28.95",
      "volume": "1392013"
    },
    {
      "date": "2023-01-25",
      "open": "28.43",
      "high": "29.1865",
      "low": "28.105",
      "close": "28.45",
      "volume": "1908704"
    },
    {
      "date": "2023-01-26",
      "open": "28.76",
      "high": "28.9799",
      "low": "28.09",
      "close": "28.49",
      "volume": "1091539"
    },
    {
      "date": "2023-01-27",
      "open": "28.48",
      "high": "28.52",
      "low": "27.94",
      "close": "27.98",
      "volume": "1124456"
    },
    {
      "date": "2023-01-30",
      "open": "27.70",
      "high": "27.95",
      "low": "27.44",
      "close": "27.71",
      "volume": "1056362"
    },
    {
      "date": "2023-01-31",
      "open": "27.78",
      "high": "28.00",
      "low": "27.605",
      "close": "27.87",
      "volume": "1046882"
    },
    {
      "date": "2023-02-01",
      "open": "27.85",
      "high": "28.95",
      "low": "27.50",
      "close": "28.56",
      "volume": "1362795"
    },
    {
      "date": "2023-02-02",
      "open": "28.90",
      "high": "29.63",
      "low": "28.66",
      "close": "29.52",
      "volume": "1429415"
    },
    {
      "date": "2023-02-03",
      "open": "28.62",
      "high": "29.72",
      "low": "28.62",
      "close": "29.24",
      "volume": "981999"
    },
    {
      "date": "2023-02-06",
      "open": "28.93",
      "high": "29.20",
      "low": "28.41",
      "close": "28.54",
      "volume": "682509"
    },
    {
      "date": "2023-02-07",
      "open": "28.69",
      "high": "29.37",
      "low": "28.136",
      "close": "29.22",
      "volume": "768582"
    },
    {
      "date": "2023-02-08",
      "open": "29.26",
      "high": "29.828",
      "low": "29.13",
      "close": "29.33",
      "volume": "1068358"
    },
    {
      "date": "2023-02-09",
      "open": "29.66",
      "high": "29.955",
      "low": "29.01",
      "close": "29.06",
      "volume": "863420"
    },
    {
      "date": "2023-02-10",
      "open": "28.69",
      "high": "28.92",
      "low": "28.1061",
      "close": "28.65",
      "volume": "927150"
    },
    {
      "date": "2023-02-13",
      "open": "28.89",
      "high": "29.075",
      "low": "28.451",
      "close": "28.60",
      "volume": "1453145"
    },
    {
      "date": "2023-02-14",
      "open": "28.61",
      "high": "29.46",
      "low": "28.445",
      "close": "29.37",
      "volume": "1472763"
    },
    {
      "date": "2023-02-15",
      "open": "29.21",
      "high": "29.62",
      "low": "29.03",
      "close": "29.39",
      "volume": "921844"
    },
    {
      "date": "2023-02-16",
      "open": "28.73",
      "high": "29.08",
      "low": "28.425",
      "close": "28.46",
      "volume": "936271"
    },
    {
      "date": "2023-02-17",
      "open": "28.44",
      "high": "28.51",
      "low": "27.84",
      "close": "28.37",
      "volume": "983118"
    },
    {
      "date": "2023-02-21",
      "open": "27.93",
      "high": "28.17",
      "low": "27.53",
      "close": "27.83",
      "volume": "928319"
    },
    {
      "date": "2023-02-22",
      "open": "28.12",
      "high": "28.27",
      "low": "27.47",
      "close": "28.03",
      "volume": "1777617"
    },
    {
      "date": "2023-02-23",
      "open": "28.23",
      "high": "28.94",
      "low": "28.17",
      "close": "28.66",
      "volume": "1985523"
    },
    {
      "date": "2023-02-24",
      "open": "27.94",
      "high": "28.44",
      "low": "27.9206",
      "close": "28.31",
      "volume": "964344"
    },
    {
      "date": "2023-02-27",
      "open": "28.48",
      "high": "28.80",
      "low": "27.95",
      "close": "28.09",
      "volume": "1281735"
    },
    {
      "date": "2023-02-28",
      "open": "28.01",
      "high": "28.505",
      "low": "27.89",
      "close": "28.25",
      "volume": "1931728"
    },
    {
      "date": "2023-03-01",
      "open": "28.56",
      "high": "29.09",
      "low": "28.41",
      "close": "28.47",
      "volume": "1652211"
    },
    {
      "date": "2023-03-02",
      "open": "28.19",
      "high": "28.645",
      "low": "27.635",
      "close": "28.52",
      "volume": "1359868"
    },
    {
      "date": "2023-03-03",
      "open": "28.83",
      "high": "29.12",
      "low": "28.3301",
      "close": "28.62",
      "volume": "1512954"
    },
    {
      "date": "2023-03-06",
      "open": "28.75",
      "high": "29.32",
      "low": "28.57",
      "close": "28.77",
      "volume": "3521227"
    },
    {
      "date": "2023-03-07",
      "open": "27.04",
      "high": "27.86",
      "low": "26.10",
      "close": "26.50",
      "volume": "6258324"
    },
    {
      "date": "2023-03-08",
      "open": "26.61",
      "high": "26.79",
      "low": "25.93",
      "close": "26.01",
      "volume": "2128656"
    },
    {
      "date": "2023-03-09",
      "open": "26.01",
      "high": "26.185",
      "low": "24.67",
      "close": "24.91",
      "volume": "2698718"
    },
    {
      "date": "2023-03-10",
      "open": "24.70",
      "high": "25.16",
      "low": "24.31",
      "close": "24.68",
      "volume": "1987423"
    },
    {
      "date": "2023-03-13",
      "open": "24.44",
      "high": "24.62",
      "low": "23.8501",
      "close": "24.20",
      "volume": "1844741"
    },
    {
      "date": "2023-03-14",
      "open": "24.60",
      "high": "25.2985",
      "low": "24.385",
      "close": "24.75",
      "volume": "2121666"
    },
    {
      "date": "2023-03-15",
      "open": "24.40",
      "high": "24.74",
      "low": "24.18",
      "close": "24.72",
      "volume": "900288"
    },
    {
      "date": "2023-03-16",
      "open": "24.50",
      "high": "25.44",
      "low": "24.16",
      "close": "25.41",
      "volume": "1159442"
    },
    {
      "date": "2023-03-17",
      "open": "25.00",
      "high": "25.63",
      "low": "24.705",
      "close": "25.48",
      "volume": "2795492"
    },
    {
      "date": "2023-03-20",
      "open": "25.34",
      "high": "25.655",
      "low": "25.2156",
      "close": "25.41",
      "volume": "1554048"
    },
    {
      "date": "2023-03-21",
      "open": "25.64",
      "high": "25.93",
      "low": "25.50",
      "close": "25.74",
      "volume": "2008584"
    },
    {
      "date": "2023-03-22",
      "open": "25.70",
      "high": "25.70",
      "low": "24.83",
      "close": "24.84",
      "volume": "939128"
    },
    {
      "date": "2023-03-23",
      "open": "25.01",
      "high": "25.65",
      "low": "24.86",
      "close": "25.05",
      "volume": "815651"
    },
    {
      "date": "2023-03-24",
      "open": "24.84",
      "high": "24.88",
      "low": "24.14",
      "close": "24.23",
      "volume": "1779264"
    },
    {
      "date": "2023-03-27",
      "open": "24.295",
      "high": "25.33",
      "low": "24.295",
      "close": "24.99",
      "volume": "1480631"
    },
    {
      "date": "2023-03-28",
      "open": "25.01",
      "high": "25.16",
      "low": "24.53",
      "close": "24.82",
      "volume": "925318"
    },
    {
      "date": "2023-03-29",
      "open": "25.05",
      "high": "25.33",
      "low": "24.78",
      "close": "25.27",
      "volume": "649262"
    },
    {
      "date": "2023-03-30",
      "open": "25.42",
      "high": "25.43",
      "low": "24.86",
      "close": "25.26",
      "volume": "747198"
    },
    {
      "date": "2023-03-31",
      "open": "25.32",
      "high": "25.99",
      "low": "25.17",
      "close": "25.99",
      "volume": "1434605"
    },
    {
      "date": "2023-04-03",
      "open": "25.58",
      "high": "25.70",
      "low": "25.135",
      "close": "25.21",
      "volume": "1351484"
    },
    {
      "date": "2023-04-04",
      "open": "25.23",
      "high": "25.75",
      "low": "25.03",
      "close": "25.55",
      "volume": "1226365"
    },
    {
      "date": "2023-04-05",
      "open": "25.52",
      "high": "25.60",
      "low": "24.75",
      "close": "25.30",
      "volume": "1405893"
    },
    {
      "date": "2023-04-06",
      "open": "25.13",
      "high": "25.62",
      "low": "25.02",
      "close": "25.42",
      "volume": "635604"
    },
    {
      "date": "2023-04-10",
      "open": "25.15",
      "high": "25.58",
      "low": "24.96",
      "close": "25.31",
      "volume": "867644"
    },
    {
      "date": "2023-04-11",
      "open": "25.12",
      "high": "25.42",
      "low": "24.775",
      "close": "25.17",
      "volume": "1042673"
    },
    {
      "date": "2023-04-12",
      "open": "25.39",
      "high": "25.53",
      "low": "24.80",
      "close": "24.80",
      "volume": "612389"
    },
    {
      "date": "2023-04-13",
      "open": "24.94",
      "high": "25.62",
      "low": "24.94",
      "close": "25.58",
      "volume": "920923"
    },
    {
      "date": "2023-04-14",
      "open": "25.33",
      "high": "25.61",
      "low": "25.105",
      "close": "25.50",
      "volume": "751298"
    },
    {
      "date": "2023-04-17",
      "open": "25.53",
      "high": "25.68",
      "low": "25.29",
      "close": "25.47",
      "volume": "598810"
    },
    {
      "date": "2023-04-18",
      "open": "25.57",
      "high": "25.73",
      "low": "25.295",
      "close": "25.63",
      "volume": "794566"
    },
    {
      "date": "2023-04-19",
      "open": "25.45",
      "high": "25.705",
      "low": "25.16",
      "close": "25.33",
      "volume": "1084209"
    },
    {
      "date": "2023-04-20",
      "open": "25.11",
      "high": "25.29",
      "low": "24.575",
      "close": "24.63",
      "volume": "754867"
    },
    {
      "date": "2023-04-21",
      "open": "24.59",
      "high": "24.895",
      "low": "24.57",
      "close": "24.83",
      "volume": "648875"
    },
    {
      "date": "2023-04-24",
      "open": "24.64",
      "high": "24.74",
      "low": "23.92",
      "close": "24.09",
      "volume": "897034"
    },
    {
      "date": "2023-04-25",
      "open": "23.99",
      "high": "24.02",
      "low": "23.405",
      "close": "23.42",
      "volume": "798850"
    },
    {
      "date": "2023-04-26",
      "open": "23.50",
      "high": "24.115",
      "low": "23.50",
      "close": "23.80",
      "volume": "726978"
    },
    {
      "date": "2023-04-27",
      "open": "24.00",
      "high": "24.04",
      "low": "23.345",
      "close": "23.92",
      "volume": "982303"
    },
    {
      "date": "2023-04-28",
      "open": "23.76",
      "high": "24.125",
      "low": "23.51",
      "close": "23.98",
      "volume": "770710"
    },
    {
      "date": "2023-05-01",
      "open": "23.95",
      "high": "24.54",
      "low": "23.90",
      "close": "24.51",
      "volume": "1061264"
    },
    {
      "date": "2023-05-02",
      "open": "24.46",
      "high": "24.565",
      "low": "23.895",
      "close": "23.97",
      "volume": "935170"
    },
    {
      "date": "2023-05-03",
      "open": "23.94",
      "high": "24.66",
      "low": "23.80",
      "close": "24.18",
      "volume": "1269288"
    },
    {
      "date": "2023-05-04",
      "open": "24.19",
      "high": "24.37",
      "low": "23.935",
      "close": "24.02",
      "volume": "816696"
    },
    {
      "date": "2023-05-05",
      "open": "24.20",
      "high": "24.69",
      "low": "23.885",
      "close": "23.94",
      "volume": "1124061"
    },
    {
      "date": "2023-05-08",
      "open": "23.88",
      "high": "24.55",
      "low": "23.88",
      "close": "24.53",
      "volume": "856572"
    },
    {
      "date": "2023-05-09",
      "open": "24.28",
      "high": "24.78",
      "low": "24.23",
      "close": "24.42",
      "volume": "598034"
    },
    {
      "date": "2023-05-10",
      "open": "24.78",
      "high": "24.99",
      "low": "24.64",
      "close": "24.66",
      "volume": "746004"
    },
    {
      "date": "2023-05-11",
      "open": "24.55",
      "high": "24.60",
      "low": "24.085",
      "close": "24.20",
      "volume": "668674"
    },
    {
      "date": "2023-05-12",
      "open": "24.75",
      "high": "25.54",
      "low": "24.70",
      "close": "25.53",
      "volume": "1435594"
    },
    {
      "date": "2023-05-15",
      "open": "25.45",
      "high": "26.235",
      "low": "25.34",
      "close": "26.14",
      "volume": "1147073"
    },
    {
      "date": "2023-05-16",
      "open": "25.91",
      "high": "26.05",
      "low": "25.54",
      "close": "25.68",
      "volume": "996203"
    },
    {
      "date": "2023-05-17",
      "open": "25.73",
      "high": "26.30",
      "low": "25.55",
      "close": "26.27",
      "volume": "1203830"
    },
    {
      "date": "2023-05-18",
      "open": "26.08",
      "high": "26.08",
      "low": "24.81",
      "close": "25.69",
      "volume": "1694985"
    },
    {
      "date": "2023-05-19",
      "open": "25.60",
      "high": "25.94",
      "low": "25.51",
      "close": "25.62",
      "volume": "753789"
    },
    {
      "date": "2023-05-22",
      "open": "25.45",
      "high": "25.89",
      "low": "25.405",
      "close": "25.78",
      "volume": "1185936"
    },
    {
      "date": "2023-05-23",
      "open": "25.68",
      "high": "26.24",
      "low": "25.41",
      "close": "25.55",
      "volume": "1967065"
    },
    {
      "date": "2023-05-24",
      "open": "25.40",
      "high": "25.66",
      "low": "25.24",
      "close": "25.41",
      "volume": "1834110"
    },
    {
      "date": "2023-05-25",
      "open": "29.115",
      "high": "29.89",
      "low": "28.00",
      "close": "29.68",
      "volume": "6849156"
    },
    {
      "date": "2023-05-26",
      "open": "29.49",
      "high": "30.59",
      "low": "29.37",
      "close": "29.47",
      "volume": "3235313"
    },
    {
      "date": "2023-05-30",
      "open": "29.90",
      "high": "30.41",
      "low": "29.20",
      "close": "29.29",
      "volume": "1864091"
    },
    {
      "date": "2023-05-31",
      "open": "29.28",
      "high": "29.67",
      "low": "29.02",
      "close": "29.62",
      "volume": "2750408"
    },
    {
      "date": "2023-06-01",
      "open": "29.56",
      "high": "30.33",
      "low": "29.51",
      "close": "29.87",
      "volume": "1878099"
    },
    {
      "date": "2023-06-02",
      "open": "30.11",
      "high": "30.725",
      "low": "30.005",
      "close": "30.55",
      "volume": "1596706"
    },
    {
      "date": "2023-06-05",
      "open": "30.26",
      "high": "30.31",
      "low": "29.35",
      "close": "29.63",
      "volume": "1291609"
    },
    {
      "date": "2023-06-06",
      "open": "29.47",
      "high": "29.90",
      "low": "29.28",
      "close": "29.40",
      "volume": "1322069"
    },
    {
      "date": "2023-06-07",
      "open": "29.31",
      "high": "29.635",
      "low": "28.66",
      "close": "28.99",
      "volume": "1853918"
    },
    {
      "date": "2023-06-08",
      "open": "28.87",
      "high": "29.60",
      "low": "28.50",
      "close": "29.37",
      "volume": "1462838"
    },
    {
      "date": "2023-06-09",
      "open": "29.37",
      "high": "30.20",
      "low": "29.37",
      "close": "29.78",
      "volume": "1495245"
    },
    {
      "date": "2023-06-12",
      "open": "29.89",
      "high": "30.12",
      "low": "29.69",
      "close": "29.70",
      "volume": "1123165"
    },
    {
      "date": "2023-06-13",
      "open": "30.00",
      "high": "30.03",
      "low": "29.48",
      "close": "29.87",
      "volume": "1025713"
    },
    {
      "date": "2023-06-14",
      "open": "29.80",
      "high": "29.87",
      "low": "29.27",
      "close": "29.59",
      "volume": "934339"
    },
    {
      "date": "2023-06-15",
      "open": "29.36",
      "high": "29.98",
      "low": "29.23",
      "close": "29.97",
      "volume": "942273"
    },
    {
      "date": "2023-06-16",
      "open": "30.00",
      "high": "30.098",
      "low": "28.875",
      "close": "29.19",
      "volume": "2650172"
    },
    {
      "date": "2023-06-20",
      "open": "29.00",
      "high": "29.38",
      "low": "28.63",
      "close": "29.24",
      "volume": "2372939"
    },
    {
      "date": "2023-06-21",
      "open": "29.00",
      "high": "29.24",
      "low": "28.24",
      "close": "28.39",
      "volume": "1158962"
    },
    {
      "date": "2023-06-22",
      "open": "28.19",
      "high": "28.38",
      "low": "27.93",
      "close": "27.96",
      "volume": "1426967"
    },
    {
      "date": "2023-06-23",
      "open": "27.62",
      "high": "27.705",
      "low": "27.27",
      "close": "27.37",
      "volume": "2515501"
    },
    {
      "date": "2023-06-26",
      "open": "27.32",
      "high": "27.51",
      "low": "26.92",
      "close": "26.92",
      "volume": "1099127"
    },
    {
      "date": "2023-06-27",
      "open": "27.13",
      "high": "27.28",
      "low": "26.47",
      "close": "27.07",
      "volume": "2782736"
    },
    {
      "date": "2023-06-28",
      "open": "27.02",
      "high": "27.23",
      "low": "26.87",
      "close": "27.10",
      "volume": "1854722"
    },
    {
      "date": "2023-06-29",
      "open": "27.10",
      "high": "27.125",
      "low": "26.82",
      "close": "27.08",
      "volume": "1577419"
    },
    {
      "date": "2023-06-30",
      "open": "27.43",
      "high": "28.16",
      "low": "27.38",
      "close": "28.05",
      "volume": "1794201"
    },
    {
      "date": "2023-07-03",
      "open": "27.98",
      "high": "28.315",
      "low": "27.89",
      "close": "28.23",
      "volume": "659084"
    },
    {
      "date": "2023-07-05",
      "open": "28.10",
      "high": "28.385",
      "low": "27.905",
      "close": "27.93",
      "volume": "1567442"
    },
    {
      "date": "2023-07-06",
      "open": "27.55",
      "high": "27.55",
      "low": "26.85",
      "close": "27.27",
      "volume": "1181454"
    },
    {
      "date": "2023-07-07",
      "open": "27.22",
      "high": "27.555",
      "low": "27.19",
      "close": "27.30",
      "volume": "876507"
    },
    {
      "date": "2023-07-10",
      "open": "27.14",
      "high": "27.84",
      "low": "27.125",
      "close": "27.83",
      "volume": "1112359"
    },
    {
      "date": "2023-07-11",
      "open": "27.85",
      "high": "28.02",
      "low": "27.35",
      "close": "27.91",
      "volume": "1124934"
    },
    {
      "date": "2023-07-12",
      "open": "28.28",
      "high": "28.31",
      "low": "27.48",
      "close": "27.82",
      "volume": "942272"
    },
    {
      "date": "2023-07-13",
      "open": "28.31",
      "high": "29.58",
      "low": "28.29",
      "close": "29.44",
      "volume": "2665530"
    },
    {
      "date": "2023-07-14",
      "open": "29.33",
      "high": "29.43",
      "low": "28.91",
      "close": "29.03",
      "volume": "1245878"
    },
    {
      "date": "2023-07-17",
      "open": "29.11",
      "high": "29.82",
      "low": "29.07",
      "close": "29.14",
      "volume": "998844"
    },
    {
      "date": "2023-07-18",
      "open": "29.11",
      "high": "29.31",
      "low": "28.52",
      "close": "28.92",
      "volume": "1262910"
    },
    {
      "date": "2023-07-19",
      "open": "29.16",
      "high": "29.75",
      "low": "29.1411",
      "close": "29.48",
      "volume": "1644112"
    },
    {
      "date": "2023-07-20",
      "open": "29.10",
      "high": "29.35",
      "low": "28.525",
      "close": "28.73",
      "volume": "1292339"
    },
    {
      "date": "2023-07-21",
      "open": "28.99",
      "high": "29.47",
      "low": "28.95",
      "close": "29.27",
      "volume": "2334038"
    },
    {
      "date": "2023-07-24",
      "open": "29.40",
      "high": "30.12",
      "low": "29.2301",
      "close": "29.99",
      "volume": "2308647"
    },
    {
      "date": "2023-07-25",
      "open": "30.04",
      "high": "30.60",
      "low": "29.845",
      "close": "30.34",
      "volume": "1470516"
    },
    {
      "date": "2023-07-26",
      "open": "30.34",
      "high": "30.55",
      "low": "29.745",
      "close": "30.52",
      "volume": "1219791"
    },
    {
      "date": "2023-07-27",
      "open": "30.85",
      "high": "30.96",
      "low": "29.7325",
      "close": "29.83",
      "volume": "845713"
    },
    {
      "date": "2023-07-28",
      "open": "30.09",
      "high": "30.38",
      "low": "29.77",
      "close": "29.78",
      "volume": "710748"
    },
    {
      "date": "2023-07-31",
      "open": "29.84",
      "high": "30.21",
      "low": "29.78",
      "close": "30.20",
      "volume": "924914"
    },
    {
      "date": "2023-08-01",
      "open": "29.99",
      "high": "30.27",
      "low": "29.85",
      "close": "30.21",
      "volume": "1173818"
    },
    {
      "date": "2023-08-02",
      "open": "29.75",
      "high": "29.75",
      "low": "28.49",
      "close": "29.11",
      "volume": "1573308"
    },
    {
      "date": "2023-08-03",
      "open": "28.91",
      "high": "29.415",
      "low": "28.61",
      "close": "29.19",
      "volume": "1154589"
    },
    {
      "date": "2023-08-04",
      "open": "29.40",
      "high": "29.95",
      "low": "28.885",
      "close": "29.58",
      "volume": "870644"
    },
    {
      "date": "2023-08-07",
      "open": "29.64",
      "high": "30.145",
      "low": "29.3577",
      "close": "30.06",
      "volume": "837641"
    },
    {
      "date": "2023-08-08",
      "open": "29.65",
      "high": "29.73",
      "low": "29.03",
      "close": "29.62",
      "volume": "1148461"
    },
    {
      "date": "2023-08-09",
      "open": "29.74",
      "high": "29.80",
      "low": "29.24",
      "close": "29.58",
      "volume": "756509"
    },
    {
      "date": "2023-08-10",
      "open": "29.82",
      "high": "30.09",
      "low": "29.35",
      "close": "29.71",
      "volume": "598515"
    },
    {
      "date": "2023-08-11",
      "open": "29.32",
      "high": "29.585",
      "low": "29.18",
      "close": "29.50",
      "volume": "1175298"
    },
    {
      "date": "2023-08-14",
      "open": "29.24",
      "high": "30.08",
      "low": "29.22",
      "close": "29.98",
      "volume": "884601"
    },
    {
      "date": "2023-08-15",
      "open": "29.88",
      "high": "30.93",
      "low": "29.73",
      "close": "30.26",
      "volume": "1611363"
    },
    {
      "date": "2023-08-16",
      "open": "30.27",
      "high": "30.65",
      "low": "30.11",
      "close": "30.26",
      "volume": "836875"
    },
    {
      "date": "2023-08-17",
      "open": "30.33",
      "high": "30.605",
      "low": "29.84",
      "close": "30.23",
      "volume": "1373524"
    },
    {
      "date": "2023-08-18",
      "open": "29.93",
      "high": "30.4499",
      "low": "29.7999",
      "close": "30.21",
      "volume": "862893"
    },
    {
      "date": "2023-08-21",
      "open": "30.44",
      "high": "31.29",
      "low": "30.38",
      "close": "30.92",
      "volume": "1900022"
    },
    {
      "date": "2023-08-22",
      "open": "31.02",
      "high": "31.85",
      "low": "30.90",
      "close": "31.72",
      "volume": "1787501"
    },
    {
      "date": "2023-08-23",
      "open": "31.67",
      "high": "31.87",
      "low": "31.272",
      "close": "31.73",
      "volume": "1474433"
    },
    {
      "date": "2023-08-24",
      "open": "31.98",
      "high": "31.9894",
      "low": "29.93",
      "close": "30.09",
      "volume": "2032276"
    },
    {
      "date": "2023-08-25",
      "open": "30.12",
      "high": "30.14",
      "low": "29.25",
      "close": "29.59",
      "volume": "3346359"
    },
    {
      "date": "2023-08-28",
      "open": "30.03",
      "high": "30.83",
      "low": "29.80",
      "close": "30.65",
      "volume": "1811878"
    },
    {
      "date": "2023-08-29",
      "open": "30.75",
      "high": "31.31",
      "low": "30.48",
      "close": "30.81",
      "volume": "1743714"
    },
    {
      "date": "2023-08-30",
      "open": "30.84",
      "high": "31.09",
      "low": "30.265",
      "close": "30.81",
      "volume": "1244287"
    },
    {
      "date": "2023-08-31",
      "open": "30.95",
      "high": "31.31",
      "low": "30.385",
      "close": "31.10",
      "volume": "3350231"
    },
    {
      "date": "2023-09-01",
      "open": "35.22",
      "high": "36.50",
      "low": "34.10",
      "close": "34.90",
      "volume": "9705177"
    },
    {
      "date": "2023-09-05",
      "open": "34.72",
      "high": "35.915",
      "low": "34.62",
      "close": "34.86",
      "volume": "3525830"
    },
    {
      "date": "2023-09-06",
      "open": "34.80",
      "high": "35.39",
      "low": "34.66",
      "close": "35.15",
      "volume": "2206820"
    },
    {
      "date": "2023-09-07",
      "open": "34.72",
      "high": "36.21",
      "low": "34.60",
      "close": "36.06",
      "volume": "2897850"
    },
    {
      "date": "2023-09-08",
      "open": "36.00",
      "high": "36.45",
      "low": "35.845",
      "close": "36.16",
      "volume": "1499882"
    },
    {
      "date": "2023-09-11",
      "open": "36.16",
      "high": "36.71",
      "low": "36.05",
      "close": "36.47",
      "volume": "2238356"
    },
    {
      "date": "2023-09-12",
      "open": "36.25",
      "high": "36.67",
      "low": "36.11",
      "close": "36.215",
      "volume": "1108210"
    },
    {
      "date": "2023-09-13",
      "open": "36.29",
      "high": "36.44",
      "low": "35.78",
      "close": "36.00",
      "volume": "1163794"
    },
    {
      "date": "2023-09-14",
      "open": "36.09",
      "high": "36.1713",
      "low": "35.43",
      "close": "35.70",
      "volume": "1070420"
    },
    {
      "date": "2023-09-15",
      "open": "35.51",
      "high": "35.86",
      "low": "35.16",
      "close": "35.39",
      "volume": "1967542"
    },
    {
      "date": "2023-09-18",
      "open": "35.20",
      "high": "35.23",
      "low": "34.2602",
      "close": "34.43",
      "volume": "1879513"
    },
    {
      "date": "2023-09-19",
      "open": "34.35",
      "high": "34.35",
      "low": "33.30",
      "close": "33.59",
      "volume": "2208469"
    },
    {
      "date": "2023-09-20",
      "open": "33.64",
      "high": "34.31",
      "low": "33.31",
      "close": "33.75",
      "volume": "3266324"
    },
    {
      "date": "2023-09-21",
      "open": "34.53",
      "high": "35.09",
      "low": "33.5199",
      "close": "33.85",
      "volume": "2789326"
    },
    {
      "date": "2023-09-22",
      "open": "34.02",
      "high": "35.465",
      "low": "33.95",
      "close": "35.09",
      "volume": "2557530"
    },
    {
      "date": "2023-09-25",
      "open": "34.82",
      "high": "35.80",
      "low": "34.80",
      "close": "35.38",
      "volume": "1893010"
    },
    {
      "date": "2023-09-26",
      "open": "35.23",
      "high": "36.75",
      "low": "34.00",
      "close": "35.12",
      "volume": "6176745"
    },
    {
      "date": "2023-09-27",
      "open": "35.80",
      "high": "36.85",
      "low": "35.44",
      "close": "35.72",
      "volume": "4000925"
    },
    {
      "date": "2023-09-28",
      "open": "35.56",
      "high": "35.595",
      "low": "34.62",
      "close": "34.90",
      "volume": "2289010"
    },
    {
      "date": "2023-09-29",
      "open": "35.18",
      "high": "35.55",
      "low": "34.805",
      "close": "34.88",
      "volume": "1834671"
    },
    {
      "date": "2023-10-02",
      "open": "34.97",
      "high": "35.8262",
      "low": "34.6001",
      "close": "34.76",
      "volume": "1913062"
    },
    {
      "date": "2023-10-03",
      "open": "34.65",
      "high": "34.84",
      "low": "34.1401",
      "close": "34.31",
      "volume": "2257351"
    },
    {
      "date": "2023-10-04",
      "open": "34.45",
      "high": "34.62",
      "low": "33.78",
      "close": "34.03",
      "volume": "2438486"
    },
    {
      "date": "2023-10-05",
      "open": "34.02",
      "high": "34.98",
      "low": "33.9617",
      "close": "34.91",
      "volume": "1595726"
    },
    {
      "date": "2023-10-06",
      "open": "34.66",
      "high": "36.99",
      "low": "34.44",
      "close": "36.33",
      "volume": "3560017"
    },
    {
      "date": "2023-10-09",
      "open": "35.86",
      "high": "36.29",
      "low": "35.60",
      "close": "36.00",
      "volume": "2119879"
    },
    {
      "date": "2023-10-10",
      "open": "36.00",
      "high": "37.20",
      "low": "35.96",
      "close": "36.62",
      "volume": "2893023"
    },
    {
      "date": "2023-10-11",
      "open": "37.28",
      "high": "38.98",
      "low": "37.00",
      "close": "38.92",
      "volume": "4861735"
    },
    {
      "date": "2023-10-12",
      "open": "38.93",
      "high": "39.43",
      "low": "37.98",
      "close": "38.66",
      "volume": "2812420"
    },
    {
      "date": "2023-10-13",
      "open": "38.89",
      "high": "39.63",
      "low": "38.6306",
      "close": "38.70",
      "volume": "2551393"
    },
    {
      "date": "2023-10-16",
      "open": "38.72",
      "high": "39.115",
      "low": "38.23",
      "close": "38.58",
      "volume": "1797479"
    },
    {
      "date": "2023-10-17",
      "open": "38.10",
      "high": "38.79",
      "low": "37.522",
      "close": "38.40",
      "volume": "2873015"
    },
    {
      "date": "2023-10-18",
      "open": "38.20",
      "high": "38.77",
      "low": "37.355",
      "close": "37.53",
      "volume": "2200785"
    },
    {
      "date": "2023-10-19",
      "open": "37.80",
      "high": "38.05",
      "low": "36.56",
      "close": "36.77",
      "volume": "2111359"
    },
    {
      "date": "2023-10-20",
      "open": "36.55",
      "high": "36.70",
      "low": "35.17",
      "close": "35.89",
      "volume": "2801003"
    },
    {
      "date": "2023-10-23",
      "open": "35.77",
      "high": "36.13",
      "low": "34.934",
      "close": "35.76",
      "volume": "1745036"
    },
    {
      "date": "2023-10-24",
      "open": "35.89",
      "high": "36.58",
      "low": "35.80",
      "close": "36.56",
      "volume": "1212676"
    },
    {
      "date": "2023-10-25",
      "open": "36.40",
      "high": "36.62",
      "low": "35.13",
      "close": "35.14",
      "volume": "1349917"
    },
    {
      "date": "2023-10-26",
      "open": "35.39",
      "high": "35.74",
      "low": "34.40",
      "close": "34.41",
      "volume": "1633905"
    },
    {
      "date": "2023-10-27",
      "open": "34.91",
      "high": "35.11",
      "low": "34.5348",
      "close": "34.72",
      "volume": "1003451"
    },
    {
      "date": "2023-10-30",
      "open": "34.97",
      "high": "35.2903",
      "low": "34.80",
      "close": "35.12",
      "volume": "989598"
    },
    {
      "date": "2023-10-31",
      "open": "35.20",
      "high": "36.73",
      "low": "35.20",
      "close": "36.19",
      "volume": "1717353"
    },
    {
      "date": "2023-11-01",
      "open": "36.28",
      "high": "36.83",
      "low": "36.12",
      "close": "36.54",
      "volume": "1349905"
    },
    {
      "date": "2023-11-02",
      "open": "37.16",
      "high": "37.77",
      "low": "36.7304",
      "close": "37.36",
      "volume": "2318987"
    },
    {
      "date": "2023-11-03",
      "open": "37.69",
      "high": "38.10",
      "low": "37.32",
      "close": "37.49",
      "volume": "2179489"
    },
    {
      "date": "2023-11-06",
      "open": "37.71",
      "high": "37.88",
      "low": "37.375",
      "close": "37.76",
      "volume": "1792313"
    },
    {
      "date": "2023-11-07",
      "open": "37.82",
      "high": "38.64",
      "low": "37.69",
      "close": "37.97",
      "volume": "1529902"
    },
    {
      "date": "2023-11-08",
      "open": "38.01",
      "high": "38.23",
      "low": "37.81",
      "close": "38.08",
      "volume": "1250176"
    },
    {
      "date": "2023-11-09",
      "open": "38.10",
      "high": "38.23",
      "low": "37.285",
      "close": "37.32",
      "volume": "1170693"
    },
    {
      "date": "2023-11-10",
      "open": "37.54",
      "high": "39.229",
      "low": "37.54",
      "close": "38.94",
      "volume": "1975216"
    },
    {
      "date": "2023-11-13",
      "open": "38.80",
      "high": "38.84",
      "low": "38.4277",
      "close": "38.76",
      "volume": "974814"
    },
    {
      "date": "2023-11-14",
      "open": "39.70",
      "high": "40.38",
      "low": "39.13",
      "close": "40.04",
      "volume": "2083279"
    },
    {
      "date": "2023-11-15",
      "open": "40.08",
      "high": "40.41",
      "low": "39.10",
      "close": "39.45",
      "volume": "2280325"
    },
    {
      "date": "2023-11-16",
      "open": "39.17",
      "high": "39.2503",
      "low": "38.60",
      "close": "38.92",
      "volume": "1548629"
    },
    {
      "date": "2023-11-17",
      "open": "38.86",
      "high": "39.67",
      "low": "38.80",
      "close": "39.15",
      "volume": "1111897"
    },
    {
      "date": "2023-11-20",
      "open": "39.16",
      "high": "39.80",
      "low": "39.145",
      "close": "39.78",
      "volume": "1404749"
    },
    {
      "date": "2023-11-21",
      "open": "39.53",
      "high": "40.41",
      "low": "39.34",
      "close": "40.09",
      "volume": "1991718"
    },
    {
      "date": "2023-11-22",
      "open": "40.28",
      "high": "41.64",
      "low": "40.20",
      "close": "40.66",
      "volume": "2364122"
    },
    {
      "date": "2023-11-24",
      "open": "40.68",
      "high": "41.31",
      "low": "40.66",
      "close": "41.31",
      "volume": "891600"
    },
    {
      "date": "2023-11-27",
      "open": "40.83",
      "high": "41.27",
      "low": "40.33",
      "close": "40.83",
      "volume": "1870418"
    },
    {
      "date": "2023-11-28",
      "open": "40.65",
      "high": "41.04",
      "low": "40.44",
      "close": "40.51",
      "volume": "1787120"
    },
    {
      "date": "2023-11-29",
      "open": "41.32",
      "high": "41.74",
      "low": "41.06",
      "close": "41.56",
      "volume": "2690649"
    },
    {
      "date": "2023-11-30",
      "open": "44.50",
      "high": "45.40",
      "low": "42.215",
      "close": "43.09",
      "volume": "6750667"
    },
    {
      "date": "2023-12-01",
      "open": "43.19",
      "high": "44.9667",
      "low": "43.10",
      "close": "44.78",
      "volume": "2984147"
    },
    {
      "date": "2023-12-04",
      "open": "44.35",
      "high": "44.61",
      "low": "43.63",
      "close": "44.49",
      "volume": "2157577"
    },
    {
      "date": "2023-12-05",
      "open": "44.00",
      "high": "45.18",
      "low": "44.00",
      "close": "44.75",
      "volume": "1853749"
    },
    {
      "date": "2023-12-06",
      "open": "45.00",
      "high": "45.335",
      "low": "44.5166",
      "close": "44.75",
      "volume": "1459225"
    },
    {
      "date": "2023-12-07",
      "open": "44.62",
      "high": "45.04",
      "low": "44.30",
      "close": "44.97",
      "volume": "2004976"
    },
    {
      "date": "2023-12-08",
      "open": "44.77",
      "high": "46.07",
      "low": "44.77",
      "close": "46.02",
      "volume": "2007485"
    },
    {
      "date": "2023-12-11",
      "open": "46.00",
      "high": "46.43",
      "low": "45.73",
      "close": "46.32",
      "volume": "2161799"
    },
    {
      "date": "2023-12-12",
      "open": "46.10",
      "high": "46.68",
      "low": "45.92",
      "close": "45.95",
      "volume": "1713490"
    },
    {
      "date": "2023-12-13",
      "open": "45.90",
      "high": "46.76",
      "low": "45.67",
      "close": "46.59",
      "volume": "2719395"
    },
    {
      "date": "2023-12-14",
      "open": "46.89",
      "high": "46.89",
      "low": "45.55",
      "close": "46.49",
      "volume": "2131944"
    },
    {
      "date": "2023-12-15",
      "open": "46.43",
      "high": "46.94",
      "low": "46.10",
      "close": "46.32",
      "volume": "4389308"
    },
    {
      "date": "2023-12-18",
      "open": "46.06",
      "high": "47.40",
      "low": "45.84",
      "close": "47.03",
      "volume": "2255031"
    },
    {
      "date": "2023-12-19",
      "open": "47.07",
      "high": "47.31",
      "low": "46.77",
      "close": "47.00",
      "volume": "1232411"
    },
    {
      "date": "2023-12-20",
      "open": "46.70",
      "high": "47.19",
      "low": "46.27",
      "close": "46.28",
      "volume": "1546170"
    },
    {
      "date": "2023-12-21",
      "open": "46.90",
      "high": "47.08",
      "low": "46.39",
      "close": "46.63",
      "volume": "1015036"
    },
    {
      "date": "2023-12-22",
      "open": "46.76",
      "high": "47.4793",
      "low": "46.686",
      "close": "47.24",
      "volume": "2424760"
    },
    {
      "date": "2023-12-26",
      "open": "47.33",
      "high": "47.40",
      "low": "47.00",
      "close": "47.23",
      "volume": "897830"
    },
    {
      "date": "2023-12-27",
      "open": "47.19",
      "high": "47.47",
      "low": "46.91",
      "close": "47.21",
      "volume": "771839"
    },
    {
      "date": "2023-12-28",
      "open": "47.10",
      "high": "47.705",
      "low": "46.97",
      "close": "47.64",
      "volume": "1052934"
    },
    {
      "date": "2023-12-29",
      "open": "47.46",
      "high": "47.83",
      "low": "47.29",
      "close": "47.69",
      "volume": "1302880"
    },
    {
      "date": "2024-01-02",
      "open": "46.82",
      "high": "46.83",
      "low": "45.21",
      "close": "45.85",
      "volume": "2939702"
    },
    {
      "date": "2024-01-03",
      "open": "45.78",
      "high": "46.24",
      "low": "44.85",
      "close": "44.90",
      "volume": "2359897"
    },
    {
      "date": "2024-01-04",
      "open": "45.02",
      "high": "45.55",
      "low": "44.87",
      "close": "44.96",
      "volume": "3406289"
    },
    {
      "date": "2024-01-05",
      "open": "44.64",
      "high": "46.005",
      "low": "44.50",
      "close": "45.86",
      "volume": "2258989"
    },
    {
      "date": "2024-01-08",
      "open": "46.00",
      "high": "46.98",
      "low": "46.00",
      "close": "46.96",
      "volume": "2064397"
    },
    {
      "date": "2024-01-09",
      "open": "46.31",
      "high": "48.9994",
      "low": "46.31",
      "close": "47.00",
      "volume": "5044989"
    },
    {
      "date": "2024-01-10",
      "open": "47.50",
      "high": "48.91",
      "low": "47.39",
      "close": "48.76",
      "volume": "2647502"
    },
    {
      "date": "2024-01-11",
      "open": "49.00",
      "high": "49.314",
      "low": "48.21",
      "close": "49.11",
      "volume": "1363778"
    },
    {
      "date": "2024-01-12",
      "open": "49.11",
      "high": "50.68",
      "low": "49.105",
      "close": "50.31",
      "volume": "2033920"
    },
    {
      "date": "2024-01-16",
      "open": "50.00",
      "high": "50.6914",
      "low": "49.81",
      "close": "50.38",
      "volume": "2140661"
    },
    {
      "date": "2024-01-17",
      "open": "52.39",
      "high": "52.87",
      "low": "50.675",
      "close": "52.79",
      "volume": "4845987"
    },
    {
      "date": "2024-01-18",
      "open": "53.17",
      "high": "53.94",
      "low": "52.51",
      "close": "53.52",
      "volume": "3358823"
    },
    {
      "date": "2024-01-19",
      "open": "54.00",
      "high": "55.32",
      "low": "53.61",
      "close": "54.89",
      "volume": "3277377"
    },
    {
      "date": "2024-01-22",
      "open": "55.28",
      "high": "56.24",
      "low": "54.55",
      "close": "56.00",
      "volume": "2930937"
    },
    {
      "date": "2024-01-23",
      "open": "55.99",
      "high": "56.21",
      "low": "54.90",
      "close": "56.20",
      "volume": "2209874"
    },
    {
      "date": "2024-01-24",
      "open": "56.68",
      "high": "57.53",
      "low": "56.02",
      "close": "56.59",
      "volume": "1965234"
    },
    {
      "date": "2024-01-25",
      "open": "57.10",
      "high": "57.39",
      "low": "54.645",
      "close": "54.96",
      "volume": "3721595"
    },
    {
      "date": "2024-01-26",
      "open": "54.79",
      "high": "55.54",
      "low": "54.58",
      "close": "55.07",
      "volume": "2454327"
    },
    {
      "date": "2024-01-29",
      "open": "55.25",
      "high": "56.94",
      "low": "55.19",
      "close": "56.94",
      "volume": "3132060"
    },
    {
      "date": "2024-01-30",
      "open": "56.98",
      "high": "57.25",
      "low": "55.90",
      "close": "56.48",
      "volume": "1935955"
    },
    {
      "date": "2024-01-31",
      "open": "56.03",
      "high": "56.80",
      "low": "55.47",
      "close": "56.20",
      "volume": "1946836"
    },
    {
      "date": "2024-02-01",
      "open": "56.87",
      "high": "57.48",
      "low": "56.6233",
      "close": "57.08",
      "volume": "2503217"
    },
    {
      "date": "2024-02-02",
      "open": "57.27",
      "high": "58.95",
      "low": "57.13",
      "close": "57.86",
      "volume": "3616721"
    },
    {
      "date": "2024-02-05",
      "open": "58.15",
      "high": "58.95",
      "low": "56.86",
      "close": "57.37",
      "volume": "2065579"
    },
    {
      "date": "2024-02-06",
      "open": "57.91",
      "high": "58.16",
      "low": "56.21",
      "close": "56.54",
      "volume": "1871146"
    },
    {
      "date": "2024-02-07",
      "open": "57.26",
      "high": "58.20",
      "low": "57.00",
      "close": "57.52",
      "volume": "1275559"
    },
    {
      "date": "2024-02-08",
      "open": "57.50",
      "high": "58.94",
      "low": "57.18",
      "close": "58.61",
      "volume": "2712609"
    },
    {
      "date": "2024-02-09",
      "open": "58.89",
      "high": "59.15",
      "low": "58.10",
      "close": "58.15",
      "volume": "2317324"
    },
    {
      "date": "2024-02-12",
      "open": "58.14",
      "high": "58.15",
      "low": "56.47",
      "close": "56.52",
      "volume": "3026231"
    },
    {
      "date": "2024-02-13",
      "open": "54.26",
      "high": "56.26",
      "low": "53.30",
      "close": "55.52",
      "volume": "4146153"
    },
    {
      "date": "2024-02-14",
      "open": "56.44",
      "high": "57.77",
      "low": "56.1301",
      "close": "57.74",
      "volume": "2935081"
    },
    {
      "date": "2024-02-15",
      "open": "58.04",
      "high": "59.25",
      "low": "57.27",
      "close": "59.14",
      "volume": "2835951"
    },
    {
      "date": "2024-02-16",
      "open": "59.17",
      "high": "59.87",
      "low": "58.34",
      "close": "58.34",
      "volume": "1624534"
    },
    {
      "date": "2024-02-20",
      "open": "57.63",
      "high": "57.80",
      "low": "55.94",
      "close": "56.18",
      "volume": "2494374"
    },
    {
      "date": "2024-02-21",
      "open": "55.08",
      "high": "55.50",
      "low": "53.75",
      "close": "54.43",
      "volume": "2729916"
    },
    {
      "date": "2024-02-22",
      "open": "57.21",
      "high": "58.99",
      "low": "57.125",
      "close": "58.34",
      "volume": "3039007"
    },
    {
      "date": "2024-02-23",
      "open": "58.53",
      "high": "59.87",
      "low": "58.29",
      "close": "58.76",
      "volume": "1843198"
    },
    {
      "date": "2024-02-26",
      "open": "59.10",
      "high": "59.785",
      "low": "58.30",
      "close": "58.92",
      "volume": "2144519"
    },
    {
      "date": "2024-02-27",
      "open": "59.07",
      "high": "59.69",
      "low": "58.14",
      "close": "58.23",
      "volume": "2895002"
    },
    {
      "date": "2024-02-28",
      "open": "57.93",
      "high": "59.19",
      "low": "57.26",
      "close": "59.04",
      "volume": "4295933"
    },
    {
      "date": "2024-02-29",
      "open": "62.085",
      "high": "63.79",
      "low": "60.3778",
      "close": "63.16",
      "volume": "8160536"
    },
    {
      "date": "2024-03-01",
      "open": "63.40",
      "high": "65.83",
      "low": "63.34",
      "close": "64.40",
      "volume": "5584451"
    },
    {
      "date": "2024-03-04",
      "open": "64.55",
      "high": "66.28",
      "low": "64.2401",
      "close": "65.43",
      "volume": "3245304"
    },
    {
      "date": "2024-03-05",
      "open": "64.26",
      "high": "64.7912",
      "low": "62.42",
      "close": "63.43",
      "volume": "2818385"
    },
    {
      "date": "2024-03-06",
      "open": "64.71",
      "high": "65.41",
      "low": "63.12",
      "close": "64.51",
      "volume": "2524860"
    },
    {
      "date": "2024-03-07",
      "open": "65.00",
      "high": "65.6397",
      "low": "63.74",
      "close": "65.25",
      "volume": "6798303"
    },
    {
      "date": "2024-03-08",
      "open": "65.40",
      "high": "66.99",
      "low": "64.94",
      "close": "65.85",
      "volume": "3195284"
    },
    {
      "date": "2024-03-11",
      "open": "65.09",
      "high": "65.16",
      "low": "62.96",
      "close": "63.36",
      "volume": "2608129"
    },
    {
      "date": "2024-03-12",
      "open": "64.02",
      "high": "64.23",
      "low": "63.00",
      "close": "63.81",
      "volume": "1584483"
    },
    {
      "date": "2024-03-13",
      "open": "63.70",
      "high": "65.53",
      "low": "63.22",
      "close": "64.74",
      "volume": "1588017"
    },
    {
      "date": "2024-03-14",
      "open": "64.51",
      "high": "64.99",
      "low": "62.65",
      "close": "63.83",
      "volume": "2568224"
    },
    {
      "date": "2024-03-15",
      "open": "64.00",
      "high": "64.38",
      "low": "62.91",
      "close": "63.14",
      "volume": "3657809"
    },
    {
      "date": "2024-03-18",
      "open": "63.19",
      "high": "65.00",
      "low": "62.53",
      "close": "64.78",
      "volume": "2854106"
    },
    {
      "date": "2024-03-19",
      "open": "63.84",
      "high": "64.00",
      "low": "61.14",
      "close": "62.26",
      "volume": "2612953"
    },
    {
      "date": "2024-03-20",
      "open": "62.78",
      "high": "63.04",
      "low": "61.44",
      "close": "62.77",
      "volume": "2477763"
    },
    {
      "date": "2024-03-21",
      "open": "63.36",
      "high": "63.50",
      "low": "61.71",
      "close": "62.48",
      "volume": "3437884"
    },
    {
      "date": "2024-03-22",
      "open": "62.52",
      "high": "64.47",
      "low": "61.9809",
      "close": "64.45",
      "volume": "2853704"
    },
    {
      "date": "2024-03-25",
      "open": "64.01",
      "high": "66.37",
      "low": "63.56",
      "close": "63.62",
      "volume": "3294281"
    },
    {
      "date": "2024-03-26",
      "open": "63.77",
      "high": "64.40",
      "low": "63.10",
      "close": "63.72",
      "volume": "1562730"
    },
    {
      "date": "2024-03-27",
      "open": "64.09",
      "high": "64.695",
      "low": "61.04",
      "close": "61.93",
      "volume": "2216406"
    },
    {
      "date": "2024-03-28",
      "open": "62.20",
      "high": "62.98",
      "low": "61.26",
      "close": "61.72",
      "volume": "2322122"
    },
    {
      "date": "2024-04-01",
      "open": "61.85",
      "high": "62.55",
      "low": "61.59",
      "close": "62.32",
      "volume": "2023106"
    },
    {
      "date": "2024-04-02",
      "open": "61.28",
      "high": "61.50",
      "low": "59.00",
      "close": "61.13",
      "volume": "2689704"
    },
    {
      "date": "2024-04-03",
      "open": "61.36",
      "high": "63.71",
      "low": "61.17",
      "close": "63.21",
      "volume": "2096695"
    },
    {
      "date": "2024-04-04",
      "open": "64.00",
      "high": "66.51",
      "low": "63.62",
      "close": "63.76",
      "volume": "2965761"
    },
    {
      "date": "2024-04-05",
      "open": "63.99",
      "high": "66.26",
      "low": "63.6225",
      "close": "65.98",
      "volume": "2462984"
    },
    {
      "date": "2024-04-08",
      "open": "65.98",
      "high": "66.40",
      "low": "64.52",
      "close": "65.85",
      "volume": "1669574"
    },
    {
      "date": "2024-04-09",
      "open": "65.72",
      "high": "65.945",
      "low": "63.91",
      "close": "64.50",
      "volume": "1963139"
    },
    {
      "date": "2024-04-10",
      "open": "63.455",
      "high": "65.67",
      "low": "63.40",
      "close": "65.57",
      "volume": "1674797"
    },
    {
      "date": "2024-04-11",
      "open": "65.74",
      "high": "66.98",
      "low": "63.90",
      "close": "64.25",
      "volume": "4744740"
    },
    {
      "date": "2024-04-12",
      "open": "63.75",
      "high": "64.54",
      "low": "62.8223",
      "close": "63.22",
      "volume": "2027953"
    },
    {
      "date": "2024-04-15",
      "open": "63.43",
      "high": "64.045",
      "low": "61.03",
      "close": "61.06",
      "volume": "1817878"
    },
    {
      "date": "2024-04-16",
      "open": "60.83",
      "high": "62.52",
      "low": "60.82",
      "close": "62.41",
      "volume": "1735510"
    },
    {
      "date": "2024-04-17",
      "open": "62.68",
      "high": "62.98",
      "low": "60.36",
      "close": "60.71",
      "volume": "1825965"
    },
    {
      "date": "2024-04-18",
      "open": "60.66",
      "high": "60.90",
      "low": "59.26",
      "close": "59.53",
      "volume": "1772277"
    },
    {
      "date": "2024-04-19",
      "open": "59.07",
      "high": "59.70",
      "low": "58.10",
      "close": "58.75",
      "volume": "2628847"
    },
    {
      "date": "2024-04-22",
      "open": "59.00",
      "high": "60.65",
      "low": "58.46",
      "close": "59.86",
      "volume": "2212533"
    },
    {
      "date": "2024-04-23",
      "open": "60.34",
      "high": "62.24",
      "low": "60.18",
      "close": "61.07",
      "volume": "2930802"
    },
    {
      "date": "2024-04-24",
      "open": "61.57",
      "high": "62.09",
      "low": "60.6001",
      "close": "60.89",
      "volume": "978718"
    },
    {
      "date": "2024-04-25",
      "open": "59.29",
      "high": "61.205",
      "low": "58.91",
      "close": "60.89",
      "volume": "1016897"
    },
    {
      "date": "2024-04-26",
      "open": "61.90",
      "high": "62.24",
      "low": "61.31",
      "close": "61.66",
      "volume": "1164365"
    },
    {
      "date": "2024-04-29",
      "open": "61.66",
      "high": "62.99",
      "low": "61.14",
      "close": "62.27",
      "volume": "2186913"
    },
    {
      "date": "2024-04-30",
      "open": "62.23",
      "high": "62.80",
      "low": "60.64",
      "close": "60.70",
      "volume": "1754707"
    },
    {
      "date": "2024-05-01",
      "open": "61.25",
      "high": "62.92",
      "low": "60.108",
      "close": "61.11",
      "volume": "2296674"
    },
    {
      "date": "2024-05-02",
      "open": "62.11",
      "high": "62.21",
      "low": "60.2073",
      "close": "62.19",
      "volume": "1897433"
    },
    {
      "date": "2024-05-03",
      "open": "63.00",
      "high": "63.89",
      "low": "62.21",
      "close": "62.24",
      "volume": "1640414"
    },
    {
      "date": "2024-05-06",
      "open": "62.52",
      "high": "64.95",
      "low": "62.50",
      "close": "64.93",
      "volume": "1577792"
    },
    {
      "date": "2024-05-07",
      "open": "64.84",
      "high": "65.60",
      "low": "64.45",
      "close": "65.32",
      "volume": "1536142"
    },
    {
      "date": "2024-05-08",
      "open": "65.55",
      "high": "67.19",
      "low": "65.39",
      "close": "66.21",
      "volume": "2026824"
    },
    {
      "date": "2024-05-09",
      "open": "66.21",
      "high": "67.87",
      "low": "66.095",
      "close": "67.58",
      "volume": "2056051"
    },
    {
      "date": "2024-05-10",
      "open": "67.84",
      "high": "68.64",
      "low": "67.365",
      "close": "67.58",
      "volume": "1794322"
    },
    {
      "date": "2024-05-13",
      "open": "67.71",
      "high": "68.00",
      "low": "65.33",
      "close": "65.59",
      "volume": "1357674"
    },
    {
      "date": "2024-05-14",
      "open": "65.02",
      "high": "67.30",
      "low": "64.58",
      "close": "67.29",
      "volume": "1519039"
    },
    {
      "date": "2024-05-15",
      "open": "68.00",
      "high": "69.97",
      "low": "67.89",
      "close": "69.01",
      "volume": "2457675"
    },
    {
      "date": "2024-05-16",
      "open": "68.67",
      "high": "69.39",
      "low": "68.06",
      "close": "68.97",
      "volume": "2117398"
    },
    {
      "date": "2024-05-17",
      "open": "68.97",
      "high": "70.69",
      "low": "68.88",
      "close": "70.29",
      "volume": "2016486"
    },
    {
      "date": "2024-05-20",
      "open": "70.30",
      "high": "72.66",
      "low": "70.19",
      "close": "72.16",
      "volume": "2115811"
    },
    {
      "date": "2024-05-21",
      "open": "72.70",
      "high": "73.69",
      "low": "71.615",
      "close": "73.37",
      "volume": "2379108"
    },
    {
      "date": "2024-05-22",
      "open": "72.85",
      "high": "73.52",
      "low": "71.11",
      "close": "71.86",
      "volume": "2178791"
    },
    {
      "date": "2024-05-23",
      "open": "73.21",
      "high": "73.21",
      "low": "70.85",
      "close": "71.45",
      "volume": "1687445"
    },
    {
      "date": "2024-05-24",
      "open": "71.48",
      "high": "72.93",
      "low": "71.10",
      "close": "72.85",
      "volume": "1462121"
    },
    {
      "date": "2024-05-28",
      "open": "73.47",
      "high": "73.47",
      "low": "71.52",
      "close": "71.78",
      "volume": "2188513"
    },
    {
      "date": "2024-05-29",
      "open": "71.00",
      "high": "73.61",
      "low": "70.81",
      "close": "73.29",
      "volume": "3989087"
    },
    {
      "date": "2024-05-30",
      "open": "62.54",
      "high": "63.25",
      "low": "56.07",
      "close": "56.36",
      "volume": "15336940"
    },
    {
      "date": "2024-05-31",
      "open": "56.46",
      "high": "57.10",
      "low": "53.00",
      "close": "55.315",
      "volume": "6181930"
    },
    {
      "date": "2024-06-03",
      "open": "55.70",
      "high": "56.2819",
      "low": "52.76",
      "close": "53.02",
      "volume": "3825313"
    },
    {
      "date": "2024-06-04",
      "open": "53.00",
      "high": "54.73",
      "low": "52.85",
      "close": "53.985",
      "volume": "3985173"
    },
    {
      "date": "2024-06-05",
      "open": "54.60",
      "high": "54.92",
      "low": "53.00",
      "close": "53.33",
      "volume": "4060953"
    },
    {
      "date": "2024-06-06",
      "open": "53.20",
      "high": "54.12",
      "low": "52.10",
      "close": "52.34",
      "volume": "3691193"
    },
    {
      "date": "2024-06-07",
      "open": "52.35",
      "high": "54.15",
      "low": "51.83",
      "close": "52.37",
      "volume": "2744380"
    },
    {
      "date": "2024-06-10",
      "open": "52.05",
      "high": "53.97",
      "low": "52.05",
      "close": "53.92",
      "volume": "2321227"
    },
    {
      "date": "2024-06-11",
      "open": "53.34",
      "high": "53.76",
      "low": "52.44",
      "close": "52.82",
      "volume": "2215597"
    },
    {
      "date": "2024-06-12",
      "open": "54.00",
      "high": "55.23",
      "low": "53.72",
      "close": "54.10",
      "volume": "2934082"
    },
    {
      "date": "2024-06-13",
      "open": "53.80",
      "high": "54.36",
      "low": "52.90",
      "close": "53.13",
      "volume": "1972770"
    },
    {
      "date": "2024-06-14",
      "open": "53.51",
      "high": "54.32",
      "low": "53.23",
      "close": "54.01",
      "volume": "1648443"
    },
    {
      "date": "2024-06-17",
      "open": "54.01",
      "high": "54.83",
      "low": "53.27",
      "close": "54.62",
      "volume": "2297502"
    },
    {
      "date": "2024-06-18",
      "open": "54.53",
      "high": "54.56",
      "low": "53.005",
      "close": "53.42",
      "volume": "3430684"
    },
    {
      "date": "2024-06-20",
      "open": "53.61",
      "high": "53.88",
      "low": "51.88",
      "close": "52.40",
      "volume": "2754603"
    },
    {
      "date": "2024-06-21",
      "open": "52.48",
      "high": "53.49",
      "low": "51.89",
      "close": "53.40",
      "volume": "3630841"
    },
    {
      "date": "2024-06-24",
      "open": "52.82",
      "high": "53.26",
      "low": "52.25",
      "close": "52.77",
      "volume": "1693740"
    },
    {
      "date": "2024-06-25",
      "open": "53.22",
      "high": "53.65",
      "low": "52.75",
      "close": "53.42",
      "volume": "1488094"
    },
    {
      "date": "2024-06-26",
      "open": "53.24",
      "high": "55.165",
      "low": "53.01",
      "close": "54.98",
      "volume": "3147876"
    },
    {
      "date": "2024-06-27",
      "open": "54.60",
      "high": "57.31",
      "low": "54.57",
      "close": "56.47",
      "volume": "2800113"
    },
    {
      "date": "2024-06-28",
      "open": "56.67",
      "high": "57.69",
      "low": "56.295",
      "close": "56.85",
      "volume": "3820290"
    },
    {
      "date": "2024-07-01",
      "open": "56.90",
      "high": "59.48",
      "low": "56.42",
      "close": "59.41",
      "volume": "3135787"
    },
    {
      "date": "2024-07-02",
      "open": "59.48",
      "high": "60.71",
      "low": "58.16",
      "close": "59.79",
      "volume": "3139881"
    },
    {
      "date": "2024-07-03",
      "open": "59.59",
      "high": "59.8486",
      "low": "58.45",
      "close": "58.63",
      "volume": "1459525"
    },
    {
      "date": "2024-07-05",
      "open": "58.83",
      "high": "60.18",
      "low": "58.8027",
      "close": "60.10",
      "volume": "1337581"
    },
    {
      "date": "2024-07-08",
      "open": "59.83",
      "high": "60.61",
      "low": "59.58",
      "close": "59.60",
      "volume": "2588281"
    },
    {
      "date": "2024-07-09",
      "open": "59.89",
      "high": "60.27",
      "low": "59.02",
      "close": "59.41",
      "volume": "1838796"
    },
    {
      "date": "2024-07-10",
      "open": "59.51",
      "high": "59.55",
      "low": "57.73",
      "close": "59.22",
      "volume": "2494299"
    },
    {
      "date": "2024-07-11",
      "open": "59.34",
      "high": "59.9211",
      "low": "56.65",
      "close": "56.70",
      "volume": "2932642"
    },
    {
      "date": "2024-07-12",
      "open": "56.41",
      "high": "56.48",
      "low": "54.07",
      "close": "54.28",
      "volume": "5674531"
    },
    {
      "date": "2024-07-15",
      "open": "54.49",
      "high": "54.50",
      "low": "51.57",
      "close": "51.74",
      "volume": "4567259"
    },
    {
      "date": "2024-07-16",
      "open": "51.89",
      "high": "52.17",
      "low": "49.14",
      "close": "50.38",
      "volume": "7184269"
    },
    {
      "date": "2024-07-17",
      "open": "49.85",
      "high": "49.90",
      "low": "47.89",
      "close": "48.25",
      "volume": "4323946"
    },
    {
      "date": "2024-07-18",
      "open": "48.48",
      "high": "48.535",
      "low": "46.93",
      "close": "47.91",
      "volume": "2830375"
    },
    {
      "date": "2024-07-19",
      "open": "48.07",
      "high": "48.72",
      "low": "47.43",
      "close": "48.30",
      "volume": "2931743"
    },
    {
      "date": "2024-07-22",
      "open": "48.31",
      "high": "49.43",
      "low": "48.31",
      "close": "49.35",
      "volume": "3148218"
    },
    {
      "date": "2024-07-23",
      "open": "49.82",
      "high": "50.60",
      "low": "49.5329",
      "close": "50.18",
      "volume": "2894624"
    },
    {
      "date": "2024-07-24",
      "open": "49.67",
      "high": "50.96",
      "low": "48.84",
      "close": "48.92",
      "volume": "2889301"
    },
    {
      "date": "2024-07-25",
      "open": "49.04",
      "high": "49.81",
      "low": "48.08",
      "close": "49.35",
      "volume": "2396063"
    },
    {
      "date": "2024-07-26",
      "open": "49.68",
      "high": "49.91",
      "low": "49.17",
      "close": "49.425",
      "volume": "1669109"
    },
    {
      "date": "2024-07-29",
      "open": "49.88",
      "high": "50.45",
      "low": "49.50",
      "close": "50.01",
      "volume": "1545937"
    },
    {
      "date": "2024-07-30",
      "open": "50.39",
      "high": "50.46",
      "low": "48.19",
      "close": "48.90",
      "volume": "2072757"
    },
    {
      "date": "2024-07-31",
      "open": "50.35",
      "high": "50.66",
      "low": "49.90",
      "close": "50.51",
      "volume": "1372490"
    },
    {
      "date": "2024-08-01",
      "open": "50.57",
      "high": "50.94",
      "low": "48.47",
      "close": "49.00",
      "volume": "1662017"
    },
    {
      "date": "2024-08-02",
      "open": "47.74",
      "high": "48.00",
      "low": "46.265",
      "close": "47.23",
      "volume": "2296206"
    },
    {
      "date": "2024-08-05",
      "open": "44.00",
      "high": "46.69",
      "low": "43.35",
      "close": "46.00",
      "volume": "5862460"
    },
    {
      "date": "2024-08-06",
      "open": "46.99",
      "high": "47.65",
      "low": "46.19",
      "close": "46.98",
      "volume": "2509445"
    },
    {
      "date": "2024-08-07",
      "open": "47.94",
      "high": "49.04",
      "low": "47.37",
      "close": "47.46",
      "volume": "1654653"
    },
    {
      "date": "2024-08-08",
      "open": "48.23",
      "high": "49.26",
      "low": "47.3048",
      "close": "49.16",
      "volume": "968091"
    },
    {
      "date": "2024-08-09",
      "open": "49.16",
      "high": "49.86",
      "low": "48.545",
      "close": "49.82",
      "volume": "1846167"
    },
    {
      "date": "2024-08-12",
      "open": "49.86",
      "high": "50.40",
      "low": "49.16",
      "close": "49.78",
      "volume": "1336589"
    },
    {
      "date": "2024-08-13",
      "open": "50.44",
      "high": "51.08",
      "low": "49.99",
      "close": "50.83",
      "volume": "1769723"
    },
    {
      "date": "2024-08-14",
      "open": "50.91",
      "high": "51.68",
      "low": "50.66",
      "close": "51.26",
      "volume": "1558097"
    },
    {
      "date": "2024-08-15",
      "open": "52.00",
      "high": "52.97",
      "low": "51.76",
      "close": "51.89",
      "volume": "1440324"
    },
    {
      "date": "2024-08-16",
      "open": "51.54",
      "high": "52.20",
      "low": "51.11",
      "close": "51.98",
      "volume": "1294319"
    },
    {
      "date": "2024-08-19",
      "open": "51.80",
      "high": "52.10",
      "low": "51.25",
      "close": "52.01",
      "volume": "1948669"
    },
    {
      "date": "2024-08-20",
      "open": "52.30",
      "high": "53.31",
      "low": "52.07",
      "close": "53.03",
      "volume": "2023560"
    },
    {
      "date": "2024-08-21",
      "open": "52.39",
      "high": "53.27",
      "low": "51.55",
      "close": "53.23",
      "volume": "2220321"
    },
    {
      "date": "2024-08-22",
      "open": "53.46",
      "high": "54.04",
      "low": "52.53",
      "close": "52.61",
      "volume": "1683802"
    },
    {
      "date": "2024-08-23",
      "open": "53.14",
      "high": "53.469",
      "low": "52.45",
      "close": "53.35",
      "volume": "1357992"
    },
    {
      "date": "2024-08-26",
      "open": "53.08",
      "high": "53.545",
      "low": "52.79",
      "close": "52.93",
      "volume": "1765771"
    },
    {
      "date": "2024-08-27",
      "open": "52.39",
      "high": "53.485",
      "low": "52.22",
      "close": "53.20",
      "volume": "1958885"
    },
    {
      "date": "2024-08-28",
      "open": "52.80",
      "high": "53.89",
      "low": "52.18",
      "close": "52.29",
      "volume": "3226104"
    },
    {
      "date": "2024-08-29",
      "open": "60.99",
      "high": "63.63",
      "low": "60.36",
      "close": "62.91",
      "volume": "7922343"
    },
    {
      "date": "2024-08-30",
      "open": "63.04",
      "high": "64.25",
      "low": "62.35",
      "close": "63.19",
      "volume": "4567034"
    },
    {
      "date": "2024-09-03",
      "open": "62.73",
      "high": "63.37",
      "low": "61.58",
      "close": "61.86",
      "volume": "2588551"
    },
    {
      "date": "2024-09-04",
      "open": "61.10",
      "high": "63.20",
      "low": "60.635",
      "close": "62.83",
      "volume": "2003766"
    },
    {
      "date": "2024-09-05",
      "open": "62.35",
      "high": "63.08",
      "low": "61.612",
      "close": "62.83",
      "volume": "1454415"
    },
    {
      "date": "2024-09-06",
      "open": "63.20",
      "high": "63.48",
      "low": "59.91",
      "close": "60.09",
      "volume": "2073471"
    },
    {
      "date": "2024-09-09",
      "open": "60.52",
      "high": "61.29",
      "low": "59.7908",
      "close": "60.15",
      "volume": "1898695"
    },
    {
      "date": "2024-09-10",
      "open": "60.71",
      "high": "60.9149",
      "low": "59.29",
      "close": "60.23",
      "volume": "1717124"
    },
    {
      "date": "2024-09-11",
      "open": "60.01",
      "high": "60.57",
      "low": "58.14",
      "close": "60.28",
      "volume": "2248995"
    },
    {
      "date": "2024-09-12",
      "open": "60.50",
      "high": "61.35",
      "low": "60.3318",
      "close": "60.77",
      "volume": "1728895"
    },
    {
      "date": "2024-09-13",
      "open": "60.58",
      "high": "61.21",
      "low": "59.04",
      "close": "59.06",
      "volume": "1512806"
    },
    {
      "date": "2024-09-16",
      "open": "58.79",
      "high": "60.32",
      "low": "58.225",
      "close": "59.33",
      "volume": "1730691"
    },
    {
      "date": "2024-09-17",
      "open": "59.50",
      "high": "59.7033",
      "low": "57.89",
      "close": "58.05",
      "volume": "1983150"
    },
    {
      "date": "2024-09-18",
      "open": "58.00",
      "high": "58.48",
      "low": "57.31",
      "close": "57.40",
      "volume": "2065117"
    },
    {
      "date": "2024-09-19",
      "open": "59.00",
      "high": "59.27",
      "low": "58.31",
      "close": "58.99",
      "volume": "1773610"
    },
    {
      "date": "2024-09-20",
      "open": "58.84",
      "high": "60.89",
      "low": "58.84",
      "close": "60.82",
      "volume": "4293696"
    },
    {
      "date": "2024-09-23",
      "open": "60.88",
      "high": "61.73",
      "low": "59.58",
      "close": "61.06",
      "volume": "2067397"
    },
    {
      "date": "2024-09-24",
      "open": "61.47",
      "high": "61.53",
      "low": "60.38",
      "close": "60.64",
      "volume": "1709319"
    },
    {
      "date": "2024-09-25",
      "open": "60.64",
      "high": "61.27",
      "low": "60.30",
      "close": "61.22",
      "volume": "1729814"
    },
    {
      "date": "2024-09-26",
      "open": "61.70",
      "high": "62.021",
      "low": "60.42",
      "close": "61.20",
      "volume": "2513471"
    },
    {
      "date": "2024-09-27",
      "open": "61.13",
      "high": "61.13",
      "low": "59.41",
      "close": "59.61",
      "volume": "1503303"
    },
    {
      "date": "2024-09-30",
      "open": "59.50",
      "high": "59.875",
      "low": "58.5411",
      "close": "59.25",
      "volume": "1672618"
    },
    {
      "date": "2024-10-01",
      "open": "59.49",
      "high": "59.64",
      "low": "56.36",
      "close": "56.46",
      "volume": "2291934"
    },
    {
      "date": "2024-10-02",
      "open": "56.94",
      "high": "59.10",
      "low": "56.7601",
      "close": "58.69",
      "volume": "2067262"
    },
    {
      "date": "2024-10-03",
      "open": "58.37",
      "high": "59.38",
      "low": "57.61",
      "close": "59.37",
      "volume": "1147093"
    },
    {
      "date": "2024-10-04",
      "open": "60.00",
      "high": "61.16",
      "low": "59.435",
      "close": "60.92",
      "volume": "1370852"
    },
    {
      "date": "2024-10-07",
      "open": "60.66",
      "high": "60.875",
      "low": "59.81",
      "close": "60.41",
      "volume": "1339691"
    },
    {
      "date": "2024-10-08",
      "open": "60.42",
      "high": "61.72",
      "low": "60.30",
      "close": "61.19",
      "volume": "1423911"
    },
    {
      "date": "2024-10-09",
      "open": "61.06",
      "high": "63.54",
      "low": "61.06",
      "close": "63.17",
      "volume": "2208931"
    },
    {
      "date": "2024-10-10",
      "open": "62.72",
      "high": "64.83",
      "low": "62.63",
      "close": "64.61",
      "volume": "2398334"
    },
    {
      "date": "2024-10-11",
      "open": "64.90",
      "high": "65.46",
      "low": "64.26",
      "close": "64.61",
      "volume": "1720001"
    },
    {
      "date": "2024-10-14",
      "open": "65.71",
      "high": "65.86",
      "low": "63.9253",
      "close": "64.62",
      "volume": "1602728"
    },
    {
      "date": "2024-10-15",
      "open": "64.75",
      "high": "64.75",
      "low": "63.325",
      "close": "64.15",
      "volume": "1072529"
    },
    {
      "date": "2024-10-16",
      "open": "64.34",
      "high": "64.47",
      "low": "63.47",
      "close": "63.89",
      "volume": "1137745"
    },
    {
      "date": "2024-10-17",
      "open": "64.40",
      "high": "64.7094",
      "low": "63.69",
      "close": "64.36",
      "volume": "1950920"
    },
    {
      "date": "2024-10-18",
      "open": "64.88",
      "high": "64.98",
      "low": "63.17",
      "close": "63.27",
      "volume": "1079574"
    },
    {
      "date": "2024-10-21",
      "open": "63.14",
      "high": "63.825",
      "low": "62.26",
      "close": "62.69",
      "volume": "704699"
    },
    {
      "date": "2024-10-22",
      "open": "62.37",
      "high": "62.76",
      "low": "61.39",
      "close": "61.40",
      "volume": "791328"
    },
    {
      "date": "2024-10-23",
      "open": "61.32",
      "high": "61.65",
      "low": "60.47",
      "close": "60.51",
      "volume": "1708210"
    },
    {
      "date": "2024-10-24",
      "open": "61.05",
      "high": "62.09",
      "low": "60.97",
      "close": "62.02",
      "volume": "1356105"
    },
    {
      "date": "2024-10-25",
      "open": "62.26",
      "high": "63.15",
      "low": "61.56",
      "close": "61.59",
      "volume": "845028"
    },
    {
      "date": "2024-10-28",
      "open": "64.25",
      "high": "65.08",
      "low": "63.14",
      "close": "64.12",
      "volume": "2522964"
    },
    {
      "date": "2024-10-29",
      "open": "64.35",
      "high": "65.40",
      "low": "63.73",
      "close": "64.97",
      "volume": "1495983"
    },
    {
      "date": "2024-10-30",
      "open": "65.10",
      "high": "65.22",
      "low": "63.84",
      "close": "64.12",
      "volume": "1549169"
    },
    {
      "date": "2024-10-31",
      "open": "63.80",
      "high": "64.09",
      "low": "62.03",
      "close": "62.10",
      "volume": "1151253"
    },
    {
      "date": "2024-11-01",
      "open": "62.31",
      "high": "63.23",
      "low": "62.1461",
      "close": "62.55",
      "volume": "1252793"
    },
    {
      "date": "2024-11-04",
      "open": "62.50",
      "high": "63.07",
      "low": "61.61",
      "close": "62.51",
      "volume": "1098739"
    },
    {
      "date": "2024-11-05",
      "open": "63.01",
      "high": "64.65",
      "low": "62.82",
      "close": "64.50",
      "volume": "1320411"
    },
    {
      "date": "2024-11-06",
      "open": "66.00",
      "high": "66.98",
      "low": "65.5212",
      "close": "66.79",
      "volume": "1852763"
    },
    {
      "date": "2024-11-07",
      "open": "69.64",
      "high": "71.46",
      "low": "68.56",
      "close": "70.45",
      "volume": "4156561"
    },
    {
      "date": "2024-11-08",
      "open": "70.14",
      "high": "71.27",
      "low": "69.29",
      "close": "70.30",
      "volume": "2214213"
    },
    {
      "date": "2024-11-11",
      "open": "70.68",
      "high": "71.92",
      "low": "70.00",
      "close": "71.86",
      "volume": "1454266"
    },
    {
      "date": "2024-11-12",
      "open": "71.50",
      "high": "72.39",
      "low": "71.10",
      "close": "72.24",
      "volume": "1515477"
    },
    {
      "date": "2024-11-13",
      "open": "72.00",
      "high": "73.695",
      "low": "71.67",
      "close": "71.71",
      "volume": "1829200"
    },
    {
      "date": "2024-11-14",
      "open": "71.54",
      "high": "71.965",
      "low": "70.81",
      "close": "71.09",
      "volume": "2222213"
    },
    {
      "date": "2024-11-15",
      "open": "70.00",
      "high": "70.26",
      "low": "68.96",
      "close": "69.53",
      "volume": "1779402"
    },
    {
      "date": "2024-11-18",
      "open": "69.57",
      "high": "69.785",
      "low": "68.275",
      "close": "68.55",
      "volume": "1804515"
    },
    {
      "date": "2024-11-19",
      "open": "67.89",
      "high": "68.75",
      "low": "67.4422",
      "close": "68.44",
      "volume": "1756246"
    },
    {
      "date": "2024-11-20",
      "open": "69.17",
      "high": "69.58",
      "low": "68.11",
      "close": "69.44",
      "volume": "1952409"
    },
    {
      "date": "2024-11-21",
      "open": "70.93",
      "high": "71.96",
      "low": "70.00",
      "close": "70.94",
      "volume": "1665959"
    },
    {
      "date": "2024-11-22",
      "open": "71.15",
      "high": "73.39",
      "low": "71.15",
      "close": "73.18",
      "volume": "2472073"
    },
    {
      "date": "2024-11-25",
      "open": "74.295",
      "high": "75.80",
      "low": "72.04",
      "close": "72.80",
      "volume": "19446790"
    },
    {
      "date": "2024-11-26",
      "open": "72.80",
      "high": "73.81",
      "low": "71.9001",
      "close": "72.35",
      "volume": "5041642"
    },
    {
      "date": "2024-11-27",
      "open": "73.96",
      "high": "74.10",
      "low": "66.15",
      "close": "66.70",
      "volume": "7735697"
    },
    {
      "date": "2024-11-29",
      "open": "67.00",
      "high": "67.97",
      "low": "65.21",
      "close": "65.28",
      "volume": "1991211"
    },
    {
      "date": "2024-12-02",
      "open": "64.28",
      "high": "66.95",
      "low": "64.1731",
      "close": "66.15",
      "volume": "3514784"
    },
    {
      "date": "2024-12-03",
      "open": "66.00",
      "high": "66.92",
      "low": "65.02",
      "close": "66.01",
      "volume": "2992267"
    },
    {
      "date": "2024-12-04",
      "open": "67.50",
      "high": "68.84",
      "low": "66.50",
      "close": "68.41",
      "volume": "2877442"
    },
    {
      "date": "2024-12-05",
      "open": "68.12",
      "high": "69.46",
      "low": "67.3051",
      "close": "68.25",
      "volume": "1642089"
    },
    {
      "date": "2024-12-06",
      "open": "68.40",
      "high": "68.74",
      "low": "67.29",
      "close": "67.77",
      "volume": "2071003"
    },
    {
      "date": "2024-12-09",
      "open": "68.18",
      "high": "68.99",
      "low": "65.00",
      "close": "65.32",
      "volume": "1967830"
    },
    {
      "date": "2024-12-10",
      "open": "64.84",
      "high": "66.18",
      "low": "63.59",
      "close": "64.17",
      "volume": "2460824"
    },
    {
      "date": "2024-12-11",
      "open": "63.97",
      "high": "65.906",
      "low": "63.62",
      "close": "64.78",
      "volume": "3881066"
    },
    {
      "date": "2024-12-12",
      "open": "65.20",
      "high": "70.20",
      "low": "65.13",
      "close": "68.76",
      "volume": "11330590"
    },
    {
      "date": "2024-12-13",
      "open": "68.76",
      "high": "68.835",
      "low": "65.40",
      "close": "66.05",
      "volume": "2422555"
    },
    {
      "date": "2024-12-16",
      "open": "65.75",
      "high": "66.72",
      "low": "65.035",
      "close": "66.29",
      "volume": "2214537"
    },
    {
      "date": "2024-12-17",
      "open": "66.95",
      "high": "67.75",
      "low": "65.82",
      "close": "66.14",
      "volume": "3215989"
    },
    {
      "date": "2024-12-18",
      "open": "66.29",
      "high": "66.67",
      "low": "63.00",
      "close": "63.33",
      "volume": "2997413"
    },
    {
      "date": "2024-12-19",
      "open": "64.08",
      "high": "64.86",
      "low": "63.26",
      "close": "63.90",
      "volume": "2540182"
    },
    {
      "date": "2024-12-20",
      "open": "63.40",
      "high": "65.82",
      "low": "63.23",
      "close": "65.07",
      "volume": "4806313"
    },
    {
      "date": "2024-12-23",
      "open": "64.98",
      "high": "65.29",
      "low": "64.26",
      "close": "64.57",
      "volume": "887075"
    },
    {
      "date": "2024-12-24",
      "open": "64.58",
      "high": "64.68",
      "low": "63.98",
      "close": "64.45",
      "volume": "507940"
    },
    {
      "date": "2024-12-26",
      "open": "64.25",
      "high": "64.53",
      "low": "63.51",
      "close": "63.67",
      "volume": "963072"
    },
    {
      "date": "2024-12-27",
      "open": "63.60",
      "high": "63.62",
      "low": "61.78",
      "close": "62.53",
      "volume": "1216257"
    },
    {
      "date": "2024-12-30",
      "open": "61.25",
      "high": "62.40",
      "low": "60.95",
      "close": "61.57",
      "volume": "2173900"
    },
    {
      "date": "2024-12-31",
      "open": "61.65",
      "high": "61.75",
      "low": "60.77",
      "close": "61.18",
      "volume": "1701583"
    },
    {
      "date": "2025-01-02",
      "open": "61.60",
      "high": "61.98",
      "low": "60.42",
      "close": "61.28",
      "volume": "2153261"
    },
    {
      "date": "2025-01-03",
      "open": "61.65",
      "high": "62.95",
      "low": "61.52",
      "close": "62.68",
      "volume": "1444669"
    },
    {
      "date": "2025-01-06",
      "open": "63.41",
      "high": "64.40",
      "low": "62.96",
      "close": "64.11",
      "volume": "1766643"
    },
    {
      "date": "2025-01-07",
      "open": "64.51",
      "high": "64.56",
      "low": "61.55",
      "close": "62.17",
      "volume": "1717335"
    },
    {
      "date": "2025-01-08",
      "open": "62.00",
      "high": "62.45",
      "low": "61.32",
      "close": "62.41",
      "volume": "1824426"
    },
    {
      "date": "2025-01-10",
      "open": "61.29",
      "high": "62.67",
      "low": "61.26",
      "close": "62.23",
      "volume": "1606757"
    },
    {
      "date": "2025-01-13",
      "open": "61.55",
      "high": "62.78",
      "low": "60.92",
      "close": "62.61",
      "volume": "1786124"
    },
    {
      "date": "2025-01-14",
      "open": "62.87",
      "high": "63.77",
      "low": "62.33",
      "close": "63.05",
      "volume": "2006763"
    },
    {
      "date": "2025-01-15",
      "open": "63.43",
      "high": "66.0999",
      "low": "63.12",
      "close": "65.86",
      "volume": "2307864"
    },
    {
      "date": "2025-01-16",
      "open": "65.95",
      "high": "67.23",
      "low": "65.95",
      "close": "66.55",
      "volume": "1950305"
    },
    {
      "date": "2025-01-17",
      "open": "66.65",
      "high": "66.97",
      "low": "65.06",
      "close": "65.14",
      "volume": "1613619"
    },
    {
      "date": "2025-01-21",
      "open": "65.72",
      "high": "66.2029",
      "low": "63.97",
      "close": "65.44",
      "volume": "1775280"
    },
    {
      "date": "2025-01-22",
      "open": "66.19",
      "high": "67.40",
      "low": "65.9095",
      "close": "66.44",
      "volume": "1859108"
    },
    {
      "date": "2025-01-23",
      "open": "66.35",
      "high": "66.40",
      "low": "64.45",
      "close": "65.12",
      "volume": "2513998"
    },
    {
      "date": "2025-01-24",
      "open": "65.51",
      "high": "65.77",
      "low": "64.42",
      "close": "64.69",
      "volume": "1864464"
    },
    {
      "date": "2025-01-27",
      "open": "62.89",
      "high": "64.35",
      "low": "62.09",
      "close": "62.97",
      "volume": "2047861"
    },
    {
      "date": "2025-01-28",
      "open": "63.64",
      "high": "68.56",
      "low": "63.55",
      "close": "68.33",
      "volume": "3019475"
    },
    {
      "date": "2025-01-29",
      "open": "68.65",
      "high": "68.88",
      "low": "66.7775",
      "close": "67.76",
      "volume": "1884033"
    },
    {
      "date": "2025-01-30",
      "open": "67.64",
      "high": "68.165",
      "low": "66.36",
      "close": "68.01",
      "volume": "1976296"
    },
    {
      "date": "2025-01-31",
      "open": "68.43",
      "high": "69.98",
      "low": "68.08",
      "close": "68.765",
      "volume": "3346158"
    },
    {
      "date": "2025-02-03",
      "open": "66.71",
      "high": "69.70",
      "low": "66.70",
      "close": "68.77",
      "volume": "1665835"
    },
    {
      "date": "2025-02-04",
      "open": "69.28",
      "high": "71.01",
      "low": "69.13",
      "close": "70.94",
      "volume": "2251866"
    },
    {
      "date": "2025-02-05",
      "open": "70.94",
      "high": "72.04",
      "low": "70.64",
      "close": "71.59",
      "volume": "1701966"
    },
    {
      "date": "2025-02-06",
      "open": "71.87",
      "high": "71.87",
      "low": "70.19",
      "close": "70.85",
      "volume": "1143441"
    },
    {
      "date": "2025-02-07",
      "open": "71.41",
      "high": "71.93",
      "low": "69.90",
      "close": "70.53",
      "volume": "1395533"
    },
    {
      "date": "2025-02-10",
      "open": "71.15",
      "high": "72.1501",
      "low": "70.8214",
      "close": "71.75",
      "volume": "1423935"
    },
    {
      "date": "2025-02-11",
      "open": "71.52",
      "high": "72.18",
      "low": "71.01",
      "close": "71.59",
      "volume": "2026781"
    },
    {
      "date": "2025-02-12",
      "open": "70.49",
      "high": "71.185",
      "low": "69.66",
      "close": "70.28",
      "volume": "1264660"
    },
    {
      "date": "2025-02-13",
      "open": "70.85",
      "high": "71.18",
      "low": "70.04",
      "close": "70.81",
      "volume": "986372"
    },
    {
      "date": "2025-02-14",
      "open": "70.39",
      "high": "70.57",
      "low": "69.305",
      "close": "70.47",
      "volume": "1694926"
    },
    {
      "date": "2025-02-18",
      "open": "70.68",
      "high": "72.33",
      "low": "70.58",
      "close": "72.20",
      "volume": "1117844"
    },
    {
      "date": "2025-02-19",
      "open": "72.13",
      "high": "72.44",
      "low": "70.65",
      "close": "72.07",
      "volume": "1313640"
    },
    {
      "date": "2025-02-20",
      "open": "72.21",
      "high": "72.46",
      "low": "69.60",
      "close": "72.09",
      "volume": "1318564"
    },
    {
      "date": "2025-02-21",
      "open": "72.11",
      "high": "72.11",
      "low": "69.33",
      "close": "69.74",
      "volume": "1687150"
    },
    {
      "date": "2025-02-24",
      "open": "69.59",
      "high": "69.81",
      "low": "66.60",
      "close": "68.43",
      "volume": "2470200"
    },
    {
      "date": "2025-02-25",
      "open": "67.64",
      "high": "67.88",
      "low": "65.65",
      "close": "66.92",
      "volume": "2470471"
    },
    {
      "date": "2025-02-26",
      "open": "67.87",
      "high": "69.85",
      "low": "67.39",
      "close": "69.35",
      "volume": "3811677"
    },
    {
      "date": "2025-02-27",
      "open": "79.90",
      "high": "79.90",
      "low": "74.64",
      "close": "76.54",
      "volume": "9626394"
    },
    {
      "date": "2025-02-28",
      "open": "75.80",
      "high": "77.23",
      "low": "74.51",
      "close": "76.89",
      "volume": "4724161"
    },
    {
      "date": "2025-03-03",
      "open": "77.81",
      "high": "79.99",
      "low": "76.82",
      "close": "77.44",
      "volume": "4538364"
    },
    {
      "date": "2025-03-04",
      "open": "75.97",
      "high": "79.50",
      "low": "74.2081",
      "close": "77.08",
      "volume": "3419505"
    },
    {
      "date": "2025-03-05",
      "open": "75.00",
      "high": "77.24",
      "low": "74.7175",
      "close": "77.10",
      "volume": "4105078"
    },
    {
      "date": "2025-03-06",
      "open": "75.50",
      "high": "75.615",
      "low": "70.86",
      "close": "71.36",
      "volume": "3545833"
    },
    {
      "date": "2025-03-07",
      "open": "71.36",
      "high": "73.26",
      "low": "67.94",
      "close": "70.41",
      "volume": "2761590"
    },
    {
      "date": "2025-03-10",
      "open": "69.15",
      "high": "69.20",
      "low": "63.55",
      "close": "64.39",
      "volume": "4839686"
    },
    {
      "date": "2025-03-11",
      "open": "64.39",
      "high": "67.36",
      "low": "63.90",
      "close": "66.49",
      "volume": "3161166"
    },
    {
      "date": "2025-03-12",
      "open": "68.66",
      "high": "69.18",
      "low": "67.16",
      "close": "67.77",
      "volume": "3868224"
    },
    {
      "date": "2025-03-13",
      "open": "67.04",
      "high": "67.57",
      "low": "65.825",
      "close": "66.72",
      "volume": "1949158"
    },
    {
      "date": "2025-03-14",
      "open": "67.42",
      "high": "69.592",
      "low": "67.25",
      "close": "69.47",
      "volume": "2953000"
    },
    {
      "date": "2025-03-17",
      "open": "69.13",
      "high": "71.88",
      "low": "69.09",
      "close": "71.11",
      "volume": "2262729"
    },
    {
      "date": "2025-03-18",
      "open": "70.74",
      "high": "71.12",
      "low": "68.62",
      "close": "70.18",
      "volume": "1734291"
    },
    {
      "date": "2025-03-19",
      "open": "70.64",
      "high": "73.66",
      "low": "70.0903",
      "close": "72.84",
      "volume": "2019250"
    },
    {
      "date": "2025-03-20",
      "open": "72.38",
      "high": "74.12",
      "low": "72.10",
      "close": "72.50",
      "volume": "1689975"
    },
    {
      "date": "2025-03-21",
      "open": "71.30",
      "high": "73.45",
      "low": "70.33",
      "close": "73.04",
      "volume": "3504286"
    },
    {
      "date": "2025-03-24",
      "open": "73.99",
      "high": "75.14",
      "low": "73.73",
      "close": "74.97",
      "volume": "2310770"
    },
    {
      "date": "2025-03-25",
      "open": "75.06",
      "high": "76.25",
      "low": "74.47",
      "close": "74.92",
      "volume": "1823386"
    },
    {
      "date": "2025-03-26",
      "open": "74.94",
      "high": "75.00",
      "low": "72.99",
      "close": "73.28",
      "volume": "2483356"
    },
    {
      "date": "2025-03-27",
      "open": "73.11",
      "high": "73.11",
      "low": "71.1901",
      "close": "71.96",
      "volume": "2147365"
    },
    {
      "date": "2025-03-28",
      "open": "71.11",
      "high": "72.77",
      "low": "70.40",
      "close": "71.02",
      "volume": "2088528"
    },
    {
      "date": "2025-03-31",
      "open": "69.69",
      "high": "69.92",
      "low": "67.38",
      "close": "69.81",
      "volume": "2235658"
    },
    {
      "date": "2025-04-01",
      "open": "69.45",
      "high": "70.03",
      "low": "68.00",
      "close": "69.80",
      "volume": "3138867"
    },
    {
      "date": "2025-04-02",
      "open": "68.52",
      "high": "71.61",
      "low": "68.52",
      "close": "71.37",
      "volume": "2091540"
    },
    {
      "date": "2025-04-03",
      "open": "67.77",
      "high": "68.86",
      "low": "64.71",
      "close": "64.78",
      "volume": "2971878"
    },
    {
      "date": "2025-04-04",
      "open": "61.91",
      "high": "62.20",
      "low": "57.27",
      "close": "58.50",
      "volume": "4450835"
    },
    {
      "date": "2025-04-07",
      "open": "55.42",
      "high": "61.85",
      "low": "54.66",
      "close": "58.62",
      "volume": "3456953"
    },
    {
      "date": "2025-04-08",
      "open": "61.19",
      "high": "61.79",
      "low": "57.11",
      "close": "58.17",
      "volume": "3063706"
    },
    {
      "date": "2025-04-09",
      "open": "57.55",
      "high": "66.38",
      "low": "57.27",
      "close": "65.77",
      "volume": "3786356"
    },
    {
      "date": "2025-04-10",
      "open": "64.05",
      "high": "64.2299",
      "low": "60.08",
      "close": "62.04",
      "volume": "3032164"
    },
    {
      "date": "2025-04-11",
      "open": "61.59",
      "high": "61.975",
      "low": "59.185",
      "close": "59.30",
      "volume": "4405027"
    },
    {
      "date": "2025-04-14",
      "open": "60.89",
      "high": "62.11",
      "low": "60.31",
      "close": "60.39",
      "volume": "2758019"
    },
    {
      "date": "2025-04-15",
      "open": "60.50",
      "high": "62.89",
      "low": "60.50",
      "close": "62.85",
      "volume": "2485919"
    },
    {
      "date": "2025-04-16",
      "open": "61.62",
      "high": "62.5775",
      "low": "60.94",
      "close": "61.87",
      "volume": "1643753"
    },
    {
      "date": "2025-04-17",
      "open": "62.29",
      "high": "62.32",
      "low": "61.16",
      "close": "61.63",
      "volume": "1051856"
    },
    {
      "date": "2025-04-21",
      "open": "60.67",
      "high": "60.96",
      "low": "57.65",
      "close": "58.54",
      "volume": "1661245"
    },
    {
      "date": "2025-04-22",
      "open": "59.87",
      "high": "60.72",
      "low": "59.321",
      "close": "59.78",
      "volume": "2161043"
    },
    {
      "date": "2025-04-23",
      "open": "62.92",
      "high": "64.60",
      "low": "62.76",
      "close": "63.30",
      "volume": "2455944"
    },
    {
      "date": "2025-04-24",
      "open": "63.49",
      "high": "66.63",
      "low": "63.49",
      "close": "65.74",
      "volume": "2205687"
    },
    {
      "date": "2025-04-25",
      "open": "66.06",
      "high": "67.30",
      "low": "65.395",
      "close": "67.16",
      "volume": "1933017"
    },
    {
      "date": "2025-04-28",
      "open": "66.99",
      "high": "68.17",
      "low": "66.87",
      "close": "67.89",
      "volume": "1379488"
    },
    {
      "date": "2025-04-29",
      "open": "67.98",
      "high": "68.85",
      "low": "67.6208",
      "close": "68.52",
      "volume": "2622919"
    },
    {
      "date": "2025-04-30",
      "open": "66.59",
      "high": "68.79",
      "low": "66.18",
      "close": "68.70",
      "volume": "3310215"
    },
    {
      "date": "2025-05-01",
      "open": "70.00",
      "high": "72.08",
      "low": "69.615",
      "close": "70.91",
      "volume": "2584230"
    },
    {
      "date": "2025-05-02",
      "open": "72.05",
      "high": "72.68",
      "low": "71.31",
      "close": "72.54",
      "volume": "1290273"
    },
    {
      "date": "2025-05-05",
      "open": "71.77",
      "high": "73.36",
      "low": "71.77",
      "close": "72.43",
      "volume": "944916"
    },
    {
      "date": "2025-05-06",
      "open": "71.28",
      "high": "72.98",
      "low": "71.20",
      "close": "72.35",
      "volume": "1404169"
    },
    {
      "date": "2025-05-07",
      "open": "72.59",
      "high": "74.05",
      "low": "72.155",
      "close": "73.70",
      "volume": "1366792"
    },
    {
      "date": "2025-05-08",
      "open": "74.86",
      "high": "75.27",
      "low": "73.99",
      "close": "74.42",
      "volume": "2696748"
    },
    {
      "date": "2025-05-09",
      "open": "74.93",
      "high": "75.18",
      "low": "73.77",
      "close": "75.10",
      "volume": "1298874"
    },
    {
      "date": "2025-05-12",
      "open": "77.70",
      "high": "78.18",
      "low": "75.96",
      "close": "76.85",
      "volume": "2992284"
    },
    {
      "date": "2025-05-13",
      "open": "77.11",
      "high": "82.685",
      "low": "76.6984",
      "close": "82.40",
      "volume": "7247311"
    },
    {
      "date": "2025-05-14",
      "open": "82.26",
      "high": "83.14",
      "low": "81.16",
      "close": "81.83",
      "volume": "3232280"
    },
    {
      "date": "2025-05-15",
      "open": "81.11",
      "high": "81.35",
      "low": "80.02",
      "close": "80.66",
      "volume": "2221392"
    },
    {
      "date": "2025-05-16",
      "open": "80.21",
      "high": "82.85",
      "low": "80.21",
      "close": "82.77",
      "volume": "3400532"
    },
    {
      "date": "2025-05-19",
      "open": "81.87",
      "high": "83.36",
      "low": "81.0801",
      "close": "83.07",
      "volume": "1751346"
    },
    {
      "date": "2025-05-20",
      "open": "81.87",
      "high": "82.27",
      "low": "80.96",
      "close": "81.42",
      "volume": "2706353"
    },
    {
      "date": "2025-05-21",
      "open": "80.88",
      "high": "81.8483",
      "low": "79.50",
      "close": "80.00",
      "volume": "2424564"
    },
    {
      "date": "2025-05-22",
      "open": "79.88",
      "high": "80.58",
      "low": "79.06",
      "close": "79.86",
      "volume": "3158664"
    },
    {
      "date": "2025-05-23",
      "open": "78.28",
      "high": "80.32",
      "low": "78.25",
      "close": "79.76",
      "volume": "1713507"
    },
    {
      "date": "2025-05-27",
      "open": "80.73",
      "high": "80.855",
      "low": "78.50",
      "close": "79.00",
      "volume": "2913626"
    },
    {
      "date": "2025-05-28",
      "open": "79.45",
      "high": "80.10",
      "low": "78.79",
      "close": "78.87",
      "volume": "4161504"
    },
    {
      "date": "2025-05-29",
      "open": "80.185",
      "high": "80.81",
      "low": "72.4101",
      "close": "75.85",
      "volume": "8676637"
    },
    {
      "date": "2025-05-30",
      "open": "76.15",
      "high": "76.83",
      "low": "74.37",
      "close": "76.69",
      "volume": "4886293"
    },
    {
      "date": "2025-06-02",
      "open": "76.69",
      "high": "77.46",
      "low": "75.531",
      "close": "77.06",
      "volume": "2684400"
    },
    {
      "date": "2025-06-03",
      "open": "77.00",
      "high": "78.59",
      "low": "76.13",
      "close": "77.72",
      "volume": "2410511"
    },
    {
      "date": "2025-06-04",
      "open": "77.04",
      "high": "78.1852",
      "low": "77.00",
      "close": "77.14",
      "volume": "1503417"
    },
    {
      "date": "2025-06-05",
      "open": "77.14",
      "high": "79.27",
      "low": "77.14",
      "close": "78.34",
      "volume": "2562607"
    },
    {
      "date": "2025-06-06",
      "open": "76.74",
      "high": "77.7405",
      "low": "75.28",
      "close": "77.11",
      "volume": "4364998"
    },
    {
      "date": "2025-06-09",
      "open": "77.16",
      "high": "77.57",
      "low": "75.27",
      "close": "75.44",
      "volume": "2691176"
    },
    {
      "date": "2025-06-10",
      "open": "75.52",
      "high": "75.58",
      "low": "73.98",
      "close": "74.78",
      "volume": "3548917"
    },
    {
      "date": "2025-06-11",
      "open": "74.93",
      "high": "75.345",
      "low": "73.97",
      "close": "74.07",
      "volume": "3064279"
    },
    {
      "date": "2025-06-12",
      "open": "74.05",
      "high": "74.945",
      "low": "73.29",
      "close": "73.60",
      "volume": "2886191"
    },
    {
      "date": "2025-06-13",
      "open": "73.00",
      "high": "73.57",
      "low": "71.7306",
      "close": "72.13",
      "volume": "2263184"
    },
    {
      "date": "2025-06-16",
      "open": "72.87",
      "high": "73.43",
      "low": "71.4866",
      "close": "72.40",
      "volume": "4069894"
    },
    {
      "date": "2025-06-17",
      "open": "72.01",
      "high": "74.84",
      "low": "71.67",
      "close": "73.65",
      "volume": "3527242"
    },
    {
      "date": "2025-06-18",
      "open": "73.66",
      "high": "74.00",
      "low": "72.85",
      "close": "73.59",
      "volume": "2346997"
    },
    {
      "date": "2025-06-20",
      "open": "73.59",
      "high": "74.225",
      "low": "72.105",
      "close": "72.76",
      "volume": "3000908"
    },
    {
      "date": "2025-06-23",
      "open": "72.38",
      "high": "74.065",
      "low": "71.44",
      "close": "73.28",
      "volume": "1832792"
    },
    {
      "date": "2025-06-24",
      "open": "74.11",
      "high": "74.9899",
      "low": "73.87",
      "close": "74.27",
      "volume": "2001009"
    },
    {
      "date": "2025-06-25",
      "open": "74.875",
      "high": "74.97",
      "low": "73.23",
      "close": "73.42",
      "volume": "1863757"
    },
    {
      "date": "2025-06-26",
      "open": "74.27",
      "high": "76.045",
      "low": "73.46",
      "close": "75.28",
      "volume": "2610155"
    },
    {
      "date": "2025-06-27",
      "open": "75.78",
      "high": "75.78",
      "low": "74.36",
      "close": "75.29",
      "volume": "2936168"
    },
    {
      "date": "2025-06-30",
      "open": "76.19",
      "high": "77.62",
      "low": "75.9601",
      "close": "76.44",
      "volume": "3315796"
    },
    {
      "date": "2025-07-01",
      "open": "76.63",
      "high": "77.16",
      "low": "73.82",
      "close": "75.19",
      "volume": "2606236"
    },
    {
      "date": "2025-07-02",
      "open": "75.14",
      "high": "75.68",
      "low": "74.13",
      "close": "75.43",
      "volume": "2089570"
    },
    {
      "date": "2025-07-03",
      "open": "76.57",
      "high": "77.615",
      "low": "76.00",
      "close": "76.80",
      "volume": "1289764"
    },
    {
      "date": "2025-07-07",
      "open": "76.63",
      "high": "77.47",
      "low": "76.18",
      "close": "76.99",
      "volume": "1643005"
    },
    {
      "date": "2025-07-08",
      "open": "77.45",
      "high": "77.48",
      "low": "75.5768",
      "close": "76.13",
      "volume": "1717929"
    },
    {
      "date": "2025-07-09",
      "open": "76.75",
      "high": "76.96",
      "low": "75.46",
      "close": "76.55",
      "volume": "1348409"
    },
    {
      "date": "2025-07-10",
      "open": "76.41",
      "high": "76.61",
      "low": "72.02",
      "close": "73.61",
      "volume": "3015133"
    },
    {
      "date": "2025-07-11",
      "open": "73.60",
      "high": "73.89",
      "low": "72.09",
      "close": "72.40",
      "volume": "2055261"
    },
    {
      "date": "2025-07-14",
      "open": "72.30",
      "high": "73.32",
      "low": "71.72",
      "close": "72.46",
      "volume": "1940728"
    },
    {
      "date": "2025-07-15",
      "open": "73.79",
      "high": "74.43",
      "low": "72.85",
      "close": "74.25",
      "volume": "2576307"
    },
    {
      "date": "2025-07-16",
      "open": "74.505",
      "high": "74.6899",
      "low": "72.49",
      "close": "73.55",
      "volume": "1574422"
    },
    {
      "date": "2025-07-17",
      "open": "73.46",
      "high": "75.49",
      "low": "73.46",
      "close": "74.84",
      "volume": "2642275"
    },
    {
      "date": "2025-07-18",
      "open": "75.43",
      "high": "75.82",
      "low": "74.84",
      "close": "75.55",
      "volume": "1427781"
    },
    {
      "date": "2025-07-21",
      "open": "75.89",
      "high": "76.31",
      "low": "75.06",
      "close": "75.15",
      "volume": "1283441"
    },
    {
      "date": "2025-07-22",
      "open": "75.11",
      "high": "75.45",
      "low": "73.8501",
      "close": "74.37",
      "volume": "1295578"
    },
    {
      "date": "2025-07-23",
      "open": "74.44",
      "high": "74.69",
      "low": "73.40",
      "close": "74.38",
      "volume": "1686073"
    },
    {
      "date": "2025-07-24",
      "open": "74.31",
      "high": "74.91",
      "low": "73.4341",
      "close": "74.00",
      "volume": "1959566"
    },
    {
      "date": "2025-07-25",
      "open": "74.19",
      "high": "75.08",
      "low": "73.89",
      "close": "74.69",
      "volume": "1920283"
    },
    {
      "date": "2025-07-28",
      "open": "75.06",
      "high": "75.57",
      "low": "74.24",
      "close": "74.28",
      "volume": "1907813"
    },
    {
      "date": "2025-07-29",
      "open": "75.21",
      "high": "75.89",
      "low": "74.66",
      "close": "75.55",
      "volume": "2180567"
    },
    {
      "date": "2025-07-30",
      "open": "75.55",
      "high": "77.45",
      "low": "74.52",
      "close": "76.75",
      "volume": "2212627"
    },
    {
      "date": "2025-07-31",
      "open": "77.50",
      "high": "77.50",
      "low": "75.10",
      "close": "75.17",
      "volume": "1485875"
    },
    {
      "date": "2025-08-01",
      "open": "73.76",
      "high": "74.00",
      "low": "71.32",
      "close": "72.11",
      "volume": "2136813"
    },
    {
      "date": "2025-08-04",
      "open": "72.10",
      "high": "73.82",
      "low": "72.10",
      "close": "73.76",
      "volume": "1858801"
    },
    {
      "date": "2025-08-05",
      "open": "74.78",
      "high": "75.50",
      "low": "73.29",
      "close": "73.30",
      "volume": "2516772"
    },
    {
      "date": "2025-08-06",
      "open": "74.02",
      "high": "75.76",
      "low": "73.33",
      "close": "75.70",
      "volume": "1792195"
    },
    {
      "date": "2025-08-07",
      "open": "76.00",
      "high": "76.20",
      "low": "70.735",
      "close": "72.58",
      "volume": "3228575"
    },
    {
      "date": "2025-08-08",
      "open": "72.58",
      "high": "72.845",
      "low": "71.44",
      "close": "71.60",
      "volume": "1976200"
    },
    {
      "date": "2025-08-11",
      "open": "70.93",
      "high": "72.01",
      "low": "68.66",
      "close": "68.80",
      "volume": "3383421"
    },
    {
      "date": "2025-08-12",
      "open": "69.485",
      "high": "69.60",
      "low": "68.3892",
      "close": "69.35",
      "volume": "2929525"
    },
    {
      "date": "2025-08-13",
      "open": "70.16",
      "high": "70.40",
      "low": "68.95",
      "close": "70.19",
      "volume": "2415038"
    },
    {
      "date": "2025-08-14",
      "open": "69.94",
      "high": "69.94",
      "low": "68.11",
      "close": "68.61",
      "volume": "1846960"
    },
    {
      "date": "2025-08-15",
      "open": "68.68",
      "high": "69.63",
      "low": "68.52",
      "close": "68.68",
      "volume": "2340915"
    },
    {
      "date": "2025-08-18",
      "open": "69.08",
      "high": "69.53",
      "low": "68.75",
      "close": "69.46",
      "volume": "1789662"
    },
    {
      "date": "2025-08-19",
      "open": "69.57",
      "high": "69.72",
      "low": "67.77",
      "close": "67.91",
      "volume": "2009403"
    },
    {
      "date": "2025-08-20",
      "open": "68.39",
      "high": "69.91",
      "low": "67.85",
      "close": "69.63",
      "volume": "4284794"
    },
    {
      "date": "2025-08-21",
      "open": "69.13",
      "high": "69.2259",
      "low": "67.54",
      "close": "67.94",
      "volume": "2751827"
    },
    {
      "date": "2025-08-22",
      "open": "68.06",
      "high": "69.00",
      "low": "67.30",
      "close": "68.79",
      "volume": "2798601"
    },
    {
      "date": "2025-08-25",
      "open": "68.55",
      "high": "68.95",
      "low": "67.95",
      "close": "67.98",
      "volume": "2249423"
    },
    {
      "date": "2025-08-26",
      "open": "68.02",
      "high": "69.065",
      "low": "67.93",
      "close": "68.10",
      "volume": "3361971"
    },
    {
      "date": "2025-08-27",
      "open": "69.535",
      "high": "70.48",
      "low": "69.03",
      "close": "69.60",
      "volume": "7176962"
    },
    {
      "date": "2025-08-28",
      "open": "63.87",
      "high": "66.6995",
      "low": "62.16",
      "close": "66.06",
      "volume": "10909470"
    },
    {
      "date": "2025-08-29",
      "open": "65.95",
      "high": "67.725",
      "low": "65.95",
      "close": "67.21",
      "volume": "4668633"
    },
    {
      "date": "2025-09-02",
      "open": "65.90",
      "high": "67.31",
      "low": "65.38",
      "close": "67.12",
      "volume": "3979170"
    },
    {
      "date": "2025-09-03",
      "open": "67.25",
      "high": "68.29",
      "low": "66.4106",
      "close": "67.90",
      "volume": "2979701"
    },
    {
      "date": "2025-09-04",
      "open": "67.87",
      "high": "68.71",
      "low": "66.99",
      "close": "68.67",
      "volume": "3276457"
    },
    {
      "date": "2025-09-05",
      "open": "69.43",
      "high": "70.60",
      "low": "69.01",
      "close": "69.92",
      "volume": "2859222"
    },
    {
      "date": "2025-09-08",
      "open": "72.29",
      "high": "76.08",
      "low": "72.29",
      "close": "74.98",
      "volume": "9011896"
    },
    {
      "date": "2025-09-09",
      "open": "74.97",
      "high": "75.93",
      "low": "74.23",
      "close": "75.75",
      "volume": "4050525"
    },
    {
      "date": "2025-09-10",
      "open": "76.20",
      "high": "77.36",
      "low": "76.01",
      "close": "77.15",
      "volume": "4802454"
    },
    {
      "date": "2025-09-11",
      "open": "77.85",
      "high": "81.38",
      "low": "77.72",
      "close": "81.12",
      "volume": "5669460"
    },
    {
      "date": "2025-09-12",
      "open": "81.50",
      "high": "82.42",
      "low": "79.145",
      "close": "79.23",
      "volume": "4849337"
    },
    {
      "date": "2025-09-15",
      "open": "79.23",
      "high": "80.47",
      "low": "78.14",
      "close": "78.21",
      "volume": "4296691"
    },
    {
      "date": "2025-09-16",
      "open": "78.10",
      "high": "78.86",
      "low": "77.165",
      "close": "77.70",
      "volume": "4826035"
    },
    {
      "date": "2025-09-17",
      "open": "77.06",
      "high": "78.90",
      "low": "76.90",
      "close": "77.66",
      "volume": "3380700"
    },
    {
      "date": "2025-09-18",
      "open": "78.40",
      "high": "79.76",
      "low": "77.7675",
      "close": "78.16",
      "volume": "3963324"
    },
    {
      "date": "2025-09-19",
      "open": "78.13",
      "high": "79.56",
      "low": "76.825",
      "close": "77.09",
      "volume": "36193780"
    },
    {
      "date": "2025-09-22",
      "open": "76.17",
      "high": "76.34",
      "low": "73.52",
      "close": "75.38",
      "volume": "4869114"
    },
    {
      "date": "2025-09-23",
      "open": "74.79",
      "high": "76.389",
      "low": "74.005",
      "close": "76.09",
      "volume": "3275087"
    },
    {
      "date": "2025-09-24",
      "open": "76.42",
      "high": "76.65",
      "low": "74.495",
      "close": "74.76",
      "volume": "2492618"
    },
    {
      "date": "2025-09-25",
      "open": "74.18",
      "high": "76.59",
      "low": "73.66",
      "close": "76.46",
      "volume": "2803372"
    },
    {
      "date": "2025-09-26",
      "open": "76.54",
      "high": "77.5985",
      "low": "76.23",
      "close": "77.15",
      "volume": "2240805"
    },
    {
      "date": "2025-09-29",
      "open": "77.52",
      "high": "78.45",
      "low": "76.87",
      "close": "76.91",
      "volume": "2444805"
    },
    {
      "date": "2025-09-30",
      "open": "76.83",
      "high": "76.9653",
      "low": "73.4611",
      "close": "74.39",
      "volume": "3825759"
    },
    {
      "date": "2025-10-01",
      "open": "73.80",
      "high": "76.06",
      "low": "73.76",
      "close": "75.53",
      "volume": "3369259"
    },
    {
      "date": "2025-10-02",
      "open": "76.45",
      "high": "77.22",
      "low": "75.665",
      "close": "76.92",
      "volume": "3126454"
    },
    {
      "date": "2025-10-03",
      "open": "77.00",
      "high": "77.265",
      "low": "75.2772",
      "close": "76.22",
      "volume": "2173129"
    },
    {
      "date": "2025-10-06",
      "open": "77.23",
      "high": "77.90",
      "low": "74.275",
      "close": "74.36",
      "volume": "2674819"
    },
    {
      "date": "2025-10-07",
      "open": "74.12",
      "high": "74.205",
      "low": "69.68",
      "close": "69.94",
      "volume": "4989118"
    },
    {
      "date": "2025-10-08",
      "open": "70.32",
      "high": "71.88",
      "low": "69.54",
      "close": "71.15",
      "volume": "4659211"
    },
    {
      "date": "2025-10-09",
      "open": "69.91",
      "high": "69.91",
      "low": "67.42",
      "close": "68.77",
      "volume": "4800024"
    },
    {
      "date": "2025-10-10",
      "open": "68.80",
      "high": "69.60",
      "low": "67.885",
      "close": "68.34",
      "volume": "3311632"
    },
    {
      "date": "2025-10-13",
      "open": "69.23",
      "high": "69.70",
      "low": "68.44",
      "close": "68.90",
      "volume": "2438653"
    },
    {
      "date": "2025-10-14",
      "open": "67.71",
      "high": "68.83",
      "low": "67.50",
      "close": "67.94",
      "volume": "2534983"
    },
    {
      "date": "2025-10-15",
      "open": "68.25",
      "high": "68.65",
      "low": "67.38",
      "close": "67.90",
      "volume": "2339601"
    },
    {
      "date": "2025-10-16",
      "open": "68.24",
      "high": "68.48",
      "low": "66.62",
      "close": "66.74",
      "volume": "2743792"
    },
    {
      "date": "2025-10-17",
      "open": "66.52",
      "high": "67.80",
      "low": "65.84",
      "close": "67.66",
      "volume": "1608756"
    },
    {
      "date": "2025-10-20",
      "open": "67.84",
      "high": "68.37",
      "low": "67.45",
      "close": "68.25",
      "volume": "1482912"
    },
    {
      "date": "2025-10-21",
      "open": "68.06",
      "high": "69.3495",
      "low": "67.795",
      "close": "69.09",
      "volume": "1462535"
    },
    {
      "date": "2025-10-22",
      "open": "69.10",
      "high": "69.47",
      "low": "68.21",
      "close": "68.80",
      "volume": "1570126"
    },
    {
      "date": "2025-10-23",
      "open": "68.60",
      "high": "69.81",
      "low": "68.16",
      "close": "69.73",
      "volume": "1289516"
    },
    {
      "date": "2025-10-24",
      "open": "70.42",
      "high": "70.82",
      "low": "69.92",
      "close": "70.02",
      "volume": "1419133"
    },
    {
      "date": "2025-10-27",
      "open": "70.80",
      "high": "71.00",
      "low": "69.29",
      "close": "69.55",
      "volume": "1494083"
    },
    {
      "date": "2025-10-28",
      "open": "70.00",
      "high": "70.055",
      "low": "69.01",
      "close": "69.07",
      "volume": "1185117"
    },
    {
      "date": "2025-10-29",
      "open": "68.05",
      "high": "68.70",
      "low": "67.23",
      "close": "68.14",
      "volume": "2146770"
    },
    {
      "date": "2025-10-30",
      "open": "68.01",
      "high": "70.40",
      "low": "67.75",
      "close": "69.08",
      "volume": "1502266"
    },
    {
      "date": "2025-10-31",
      "open": "69.49",
      "high": "71.45",
      "low": "69.475",
      "close": "71.24",
      "volume": "2715870"
    },
    {
      "date": "2025-11-03",
      "open": "71.265",
      "high": "72.42",
      "low": "71.005",
      "close": "71.16",
      "volume": "1968684"
    },
    {
      "date": "2025-11-04",
      "open": "70.08",
      "high": "70.79",
      "low": "69.501",
      "close": "70.07",
      "volume": "1447881"
    },
    {
      "date": "2025-11-05",
      "open": "70.42",
      "high": "70.75",
      "low": "68.895",
      "close": "69.71",
      "volume": "1380917"
    },
    {
      "date": "2025-11-06",
      "open": "69.08",
      "high": "69.67",
      "low": "68.24",
      "close": "68.80",
      "volume": "1388586"
    },
    {
      "date": "2025-11-07",
      "open": "68.28",
      "high": "69.715",
      "low": "67.75",
      "close": "69.62",
      "volume": "1360412"
    },
    {
      "date": "2025-11-10",
      "open": "69.62",
      "high": "72.54",
      "low": "69.48",
      "close": "72.40",
      "volume": "2375370"
    },
    {
      "date": "2025-11-11",
      "open": "71.05",
      "high": "71.795",
      "low": "67.96",
      "close": "68.55",
      "volume": "3696570"
    },
    {
      "date": "2025-11-12",
      "open": "68.86",
      "high": "68.965",
      "low": "67.26",
      "close": "67.71",
      "volume": "2606347"
    },
    {
      "date": "2025-11-13",
      "open": "67.23",
      "high": "67.80",
      "low": "66.27",
      "close": "66.46",
      "volume": "1985631"
    },
    {
      "date": "2025-11-14",
      "open": "64.88",
      "high": "66.775",
      "low": "63.96",
      "close": "65.91",
      "volume": "2264068"
    },
    {
      "date": "2025-11-17",
      "open": "65.54",
      "high": "65.845",
      "low": "63.88",
      "close": "64.60",
      "volume": "1922318"
    },
    {
      "date": "2025-11-18",
      "open": "64.20",
      "high": "64.855",
      "low": "63.40",
      "close": "64.01",
      "volume": "2347323"
    },
    {
      "date": "2025-11-19",
      "open": "62.12",
      "high": "62.84",
      "low": "59.47",
      "close": "60.39",
      "volume": "5187458"
    },
    {
      "date": "2025-11-20",
      "open": "61.37",
      "high": "62.14",
      "low": "58.50",
      "close": "58.59",
      "volume": "3300344"
    },
    {
      "date": "2025-11-21",
      "open": "58.43",
      "high": "58.87",
      "low": "56.97",
      "close": "57.62",
      "volume": "3326161"
    },
    {
      "date": "2025-11-24",
      "open": "57.63",
      "high": "58.58",
      "low": "56.95",
      "close": "58.32",
      "volume": "5141142"
    },
    {
      "date": "2025-11-25",
      "open": "58.65",
      "high": "59.05",
      "low": "57.84",
      "close": "58.77",
      "volume": "8961024"
    },
    {
      "date": "2025-11-26",
      "open": "51.28",
      "high": "51.32",
      "low": "47.39",
      "close": "48.34",
      "volume": "25968500"
    },
    {
      "date": "2025-11-28",
      "open": "48.425",
      "high": "48.55",
      "low": "47.4425",
      "close": "47.80",
      "volume": "5027833"
    },
    {
      "date": "2025-12-01",
      "open": "47.09",
      "high": "47.89",
      "low": "46.74",
      "close": "47.19",
      "volume": "6569652"
    },
    {
      "date": "2025-12-02",
      "open": "47.70",
      "high": "48.19",
      "low": "46.52",
      "close": "46.57",
      "volume": "5403736"
    },
    {
      "date": "2025-12-03",
      "open": "46.35",
      "high": "47.53",
      "low": "46.12",
      "close": "47.45",
      "volume": "3578365"
    },
    {
      "date": "2025-12-04",
      "open": "47.355",
      "high": "47.8796",
      "low": "46.80",
      "close": "47.11",
      "volume": "4175174"
    },
    {
      "date": "2025-12-05",
      "open": "47.11",
      "high": "48.39",
      "low": "47.06",
      "close": "47.32",
      "volume": "4902944"
    },
    {
      "date": "2025-12-08",
      "open": "47.59",
      "high": "48.72",
      "low": "47.26",
      "close": "47.39",
      "volume": "3770603"
    },
    {
      "date": "2025-12-09",
      "open": "47.23",
      "high": "47.775",
      "low": "46.91",
      "close": "47.23",
      "volume": "3728861"
    },
    {
      "date": "2025-12-10",
      "open": "47.05",
      "high": "48.09",
      "low": "47.05",
      "close": "47.89",
      "volume": "4470924"
    },
    {
      "date": "2025-12-11",
      "open": "47.60",
      "high": "47.79",
      "low": "46.93",
      "close": "47.40",
      "volume": "2889532"
    },
    {
      "date": "2025-12-12",
      "open": "47.64",
      "high": "48.54",
      "low": "47.42",
      "close": "47.58",
      "volume": "3813885"
    },
    {
      "date": "2025-12-15",
      "open": "47.90",
      "high": "49.68",
      "low": "47.72",
      "close": "47.76",
      "volume": "6663671"
    },
    {
      "date": "2025-12-16",
      "open": "47.275",
      "high": "48.37",
      "low": "46.91",
      "close": "48.27",
      "volume": "4452284"
    },
    {
      "date": "2025-12-17",
      "open": "49.17",
      "high": "51.75",
      "low": "48.72",
      "close": "50.20",
      "volume": "9142630"
    },
    {
      "date": "2025-12-18",
      "open": "50.50",
      "high": "51.68",
      "low": "50.05",
      "close": "50.69",
      "volume": "5513969"
    },
    {
      "date": "2025-12-19",
      "open": "50.80",
      "high": "52.725",
      "low": "50.74",
      "close": "52.30",
      "volume": "12110490"
    },
    {
      "date": "2025-12-22",
      "open": "52.34",
      "high": "53.34",
      "low": "52.07",
      "close": "52.94",
      "volume": "4404664"
    },
    {
      "date": "2025-12-23",
      "open": "52.56",
      "high": "52.75",
      "low": "51.51",
      "close": "52.23",
      "volume": "3544533"
    },
    {
      "date": "2025-12-24",
      "open": "52.27",
      "high": "52.27",
      "low": "51.75",
      "close": "52.00",
      "volume": "1507307"
    },
    {
      "date": "2025-12-26",
      "open": "52.07",
      "high": "52.90",
      "low": "52.04",
      "close": "52.84",
      "volume": "1979987"
    },
    {
      "date": "2025-12-29",
      "open": "52.59",
      "high": "52.85",
      "low": "51.776",
      "close": "52.35",
      "volume": "3154607"
    },
    {
      "date": "2025-12-30",
      "open": "52.19",
      "high": "52.48",
      "low": "51.78",
      "close": "51.96",
      "volume": "2595229"
    },
    {
      "date": "2025-12-31",
      "open": "51.66",
      "high": "51.92",
      "low": "51.39",
      "close": "51.69",
      "volume": "2869402"
    },
    {
      "date": "2026-01-02",
      "open": "51.78",
      "high": "52.15",
      "low": "49.3801",
      "close": "50.60",
      "volume": "4045922"
    },
    {
      "date": "2026-01-05",
      "open": "50.86",
      "high": "51.635",
      "low": "50.345",
      "close": "50.56",
      "volume": "3701051"
    },
    {
      "date": "2026-01-06",
      "open": "50.27",
      "high": "52.23",
      "low": "50.27",
      "close": "52.07",
      "volume": "2745003"
    },
    {
      "date": "2026-01-07",
      "open": "52.38",
      "high": "54.11",
      "low": "52.07",
      "close": "53.26",
      "volume": "3156805"
    },
    {
      "date": "2026-01-08",
      "open": "52.83",
      "high": "53.33",
      "low": "52.64",
      "close": "53.11",
      "volume": "3608666"
    },
    {
      "date": "2026-01-09",
      "open": "53.45",
      "high": "54.15",
      "low": "53.01",
      "close": "53.51",
      "volume": "2163275"
    },
    {
      "date": "2026-01-12",
      "open": "52.50",
      "high": "53.51",
      "low": "52.29",
      "close": "53.25",
      "volume": "3034550"
    },
    {
      "date": "2026-01-13",
      "open": "53.15",
      "high": "53.69",
      "low": "52.425",
      "close": "52.61",
      "volume": "3170485"
    },
    {
      "date": "2026-01-14",
      "open": "52.42",
      "high": "52.42",
      "low": "50.595",
      "close": "51.44",
      "volume": "3632996"
    },
    {
      "date": "2026-01-15",
      "open": "49.99",
      "high": "51.00",
      "low": "48.40",
      "close": "48.67",
      "volume": "5643080"
    },
    {
      "date": "2026-01-16",
      "open": "48.91",
      "high": "49.13",
      "low": "45.70",
      "close": "45.74",
      "volume": "6017006"
    },
    {
      "date": "2026-01-20",
      "open": "44.872",
      "high": "45.39",
      "low": "42.80",
      "close": "43.21",
      "volume": "9054911"
    },
    {
      "date": "2026-01-21",
      "open": "42.50",
      "high": "43.19",
      "low": "41.33",
      "close": "41.57",
      "volume": "5506193"
    },
    {
      "date": "2026-01-22",
      "open": "42.115",
      "high": "43.08",
      "low": "42.06",
      "close": "42.98",
      "volume": "3858663"
    },
    {
      "date": "2026-01-23",
      "open": "43.07",
      "high": "43.32",
      "low": "42.21",
      "close": "42.81",
      "volume": "4663515"
    },
    {
      "date": "2026-01-26",
      "open": "43.14",
      "high": "43.77",
      "low": "42.695",
      "close": "43.37",
      "volume": "4476330"
    },
    {
      "date": "2026-01-27",
      "open": "43.18",
      "high": "43.22",
      "low": "41.15",
      "close": "41.24",
      "volume": "3184590"
    },
    {
      "date": "2026-01-28",
      "open": "41.65",
      "high": "42.55",
      "low": "41.42",
      "close": "41.78",
      "volume": "3832177"
    },
    {
      "date": "2026-01-29",
      "open": "40.80",
      "high": "40.9564",
      "low": "38.65",
      "close": "39.46",
      "volume": "4645733"
    },
    {
      "date": "2026-01-30",
      "open": "39.65",
      "high": "39.9536",
      "low": "39.23",
      "close": "39.33",
      "volume": "3867258"
    },
    {
      "date": "2026-02-02",
      "open": "40.16",
      "high": "40.67",
      "low": "39.45",
      "close": "40.10",
      "volume": "3404608"
    },
    {
      "date": "2026-02-03",
      "open": "39.53",
      "high": "39.75",
      "low": "36.43",
      "close": "36.86",
      "volume": "5646459"
    },
    {
      "date": "2026-02-04",
      "open": "36.30",
      "high": "39.235",
      "low": "35.39",
      "close": "39.15",
      "volume": "8760404"
    },
    {
      "date": "2026-02-05",
      "open": "39.15",
      "high": "39.85",
      "low": "37.84",
      "close": "38.39",
      "volume": "7607365"
    },
    {
      "date": "2026-02-06",
      "open": "38.94",
      "high": "40.33",
      "low": "38.93",
      "close": "40.26",
      "volume": "5032617"
    },
    {
      "date": "2026-02-09",
      "open": "40.22",
      "high": "41.91",
      "low": "39.88",
      "close": "41.59",
      "volume": "3745302"
    },
    {
      "date": "2026-02-10",
      "open": "42.13",
      "high": "42.855",
      "low": "41.52",
      "close": "41.88",
      "volume": "4760120"
    },
    {
      "date": "2026-02-11",
      "open": "42.00",
      "high": "42.015",
      "low": "40.46",
      "close": "41.43",
      "volume": "3787250"
    },
    {
      "date": "2026-02-12",
      "open": "41.13",
      "high": "41.21",
      "low": "39.84",
      "close": "41.13",
      "volume": "6076314"
    },
    {
      "date": "2026-02-13",
      "open": "41.36",
      "high": "42.17",
      "low": "40.99",
      "close": "41.76",
      "volume": "2661992"
    },
    {
      "date": "2026-02-17",
      "open": "41.255",
      "high": "41.56",
      "low": "40.51",
      "close": "40.95",
      "volume": "3407927"
    },
    {
      "date": "2026-02-18",
      "open": "40.95",
      "high": "41.78",
      "low": "40.1801",
      "close": "41.22",
      "volume": "2747713"
    },
    {
      "date": "2026-02-19",
      "open": "41.43",
      "high": "41.65",
      "low": "40.89",
      "close": "41.32",
      "volume": "2344323"
    },
    {
      "date": "2026-02-20",
      "open": "40.60",
      "high": "41.51",
      "low": "39.29",
      "close": "39.84",
      "volume": "3793190"
    },
    {
      "date": "2026-02-23",
      "open": "38.93",
      "high": "39.30",
      "low": "37.30",
      "close": "37.38",
      "volume": "3540978"
    },
    {
      "date": "2026-02-24",
      "open": "37.55",
      "high": "38.80",
      "low": "36.95",
      "close": "37.86",
      "volume": "3856621"
    },
    {
      "date": "2026-02-25",
      "open": "37.50",
      "high": "38.71",
      "low": "36.28",
      "close": "38.44",
      "volume": "9607150"
    },
    {
      "date": "2026-02-26",
      "open": "42.16",
      "high": "42.40",
      "low": "37.83",
      "close": "39.97",
      "volume": "18125970"
    },
    {
      "date": "2026-02-27",
      "open": "39.22",
      "high": "39.35",
      "low": "37.54",
      "close": "38.28",
      "volume": "23487760"
    },
    {
      "date": "2026-03-02",
      "open": "38.05",
      "high": "40.71",
      "low": "37.83",
      "close": "40.29",
      "volume": "6624102"
    },
    {
      "date": "2026-03-03",
      "open": "39.60",
      "high": "40.90",
      "low": "38.81",
      "close": "40.70",
      "volume": "7630833"
    },
    {
      "date": "2026-03-04",
      "open": "40.24",
      "high": "40.88",
      "low": "39.985",
      "close": "40.32",
      "volume": "3513411"
    },
    {
      "date": "2026-03-05",
      "open": "40.43",
      "high": "41.48",
      "low": "40.20",
      "close": "40.39",
      "volume": "5906470"
    },
    {
      "date": "2026-03-06",
      "open": "40.35",
      "high": "40.65",
      "low": "39.55",
      "close": "39.83",
      "volume": "5698562"
    },
    {
      "date": "2026-03-09",
      "open": "39.83",
      "high": "40.36",
      "low": "38.58",
      "close": "39.73",
      "volume": "4532419"
    },
    {
      "date": "2026-03-10",
      "open": "39.57",
      "high": "40.00",
      "low": "37.50",
      "close": "38.63",
      "volume": "5711750"
    },
    {
      "date": "2026-03-11",
      "open": "38.98",
      "high": "39.605",
      "low": "37.87",
      "close": "38.24",
      "volume": "2918076"
    },
    {
      "date": "2026-03-12",
      "open": "38.24",
      "high": "39.46",
      "low": "38.24",
      "close": "39.13",
      "volume": "3770576"
    },
    {
      "date": "2026-03-13",
      "open": "39.13",
      "high": "39.37",
      "low": "38.38",
      "close": "39.29",
      "volume": "2469509"
    },
    {
      "date": "2026-03-16",
      "open": "39.29",
      "high": "40.80",
      "low": "39.2262",
      "close": "40.57",
      "volume": "3327321"
    },
    {
      "date": "2026-03-17",
      "open": "40.34",
      "high": "41.95",
      "low": "40.25",
      "close": "41.70",
      "volume": "4807301"
    },
    {
      "date": "2026-03-18",
      "open": "41.20",
      "high": "42.02",
      "low": "41.12",
      "close": "41.47",
      "volume": "3210030"
    },
    {
      "date": "2026-03-19",
      "open": "41.43",
      "high": "42.25",
      "low": "40.10",
      "close": "41.03",
      "volume": "2998071"
    },
    {
      "date": "2026-03-20",
      "open": "40.68",
      "high": "41.00",
      "low": "39.34",
      "close": "39.48",
      "volume": "6003101"
    },
    {
      "date": "2026-03-23",
      "open": "39.48",
      "high": "40.57",
      "low": "39.3041",
      "close": "40.39",
      "volume": "3339301"
    },
    {
      "date": "2026-03-24",
      "open": "39.98",
      "high": "40.39",
      "low": "38.772",
      "close": "39.31",
      "volume": "3713885"
    },
    {
      "date": "2026-03-25",
      "open": "40.15",
      "high": "40.645",
      "low": "38.80",
      "close": "38.99",
      "volume": "2750210"
    },
    {
      "date": "2026-03-26",
      "open": "38.56",
      "high": "40.465",
      "low": "38.56",
      "close": "39.45",
      "volume": "2244672"
    },
    {
      "date": "2026-03-27",
      "open": "38.83",
      "high": "39.15",
      "low": "37.20",
      "close": "37.61",
      "volume": "2742203"
    },
    {
      "date": "2026-03-30",
      "open": "37.66",
      "high": "38.71",
      "low": "37.66",
      "close": "37.93",
      "volume": "2325384"
    },
    {
      "date": "2026-03-31",
      "open": "38.31",
      "high": "38.85",
      "low": "37.425",
      "close": "38.01",
      "volume": "3458252"
    },
    {
      "date": "2026-04-01",
      "open": "38.18",
      "high": "38.65",
      "low": "37.05",
      "close": "38.04",
      "volume": "3196497"
    },
    {
      "date": "2026-04-02",
      "open": "38.21",
      "high": "41.17",
      "low": "37.84",
      "close": "41.10",
      "volume": "3288128"
    },
    {
      "date": "2026-04-06",
      "open": "41.16",
      "high": "41.25",
      "low": "39.07",
      "close": "39.52",
      "volume": "3767054"
    },
    {
      "date": "2026-04-07",
      "open": "39.35",
      "high": "39.95",
      "low": "38.73",
      "close": "39.50",
      "volume": "2994895"
    },
    {
      "date": "2026-04-08",
      "open": "40.40",
      "high": "41.16",
      "low": "39.13",
      "close": "39.41",
      "volume": "5716904"
    },
    {
      "date": "2026-04-09",
      "open": "39.08",
      "high": "39.325",
      "low": "36.56",
      "close": "36.94",
      "volume": "4047975"
    },
    {
      "date": "2026-04-10",
      "open": "36.30",
      "high": "36.5876",
      "low": "34.01",
      "close": "34.41",
      "volume": "5372570"
    },
    {
      "date": "2026-04-13",
      "open": "34.44",
      "high": "37.51",
      "low": "34.395",
      "close": "37.30",
      "volume": "3864703"
    },
    {
      "date": "2026-04-14",
      "open": "37.71",
      "high": "38.25",
      "low": "36.64",
      "close": "36.83",
      "volume": "2912103"
    },
    {
      "date": "2026-04-15",
      "open": "37.55",
      "high": "38.95",
      "low": "37.20",
      "close": "38.26",
      "volume": "3336193"
    },
    {
      "date": "2026-04-16",
      "open": "39.14",
      "high": "39.70",
      "low": "38.535",
      "close": "39.54",
      "volume": "2647597"
    },
    {
      "date": "2026-04-17",
      "open": "40.12",
      "high": "40.80",
      "low": "39.855",
      "close": "40.05",
      "volume": "2401384"
    },
    {
      "date": "2026-04-20",
      "open": "39.77",
      "high": "40.80",
      "low": "39.61",
      "close": "40.59",
      "volume": "2241609"
    },
    {
      "date": "2026-04-21",
      "open": "40.63",
      "high": "41.74",
      "low": "40.45",
      "close": "41.07",
      "volume": "2625062"
    },
    {
      "date": "2026-04-22",
      "open": "41.31",
      "high": "41.51",
      "low": "40.7101",
      "close": "41.46",
      "volume": "2056639"
    },
    {
      "date": "2026-04-23",
      "open": "39.96",
      "high": "40.275",
      "low": "38.18",
      "close": "39.15",
      "volume": "2517909"
    },
    {
      "date": "2026-04-24",
      "open": "39.36",
      "high": "40.65",
      "low": "39.04",
      "close": "40.56",
      "volume": "3651471"
    },
    {
      "date": "2026-04-27",
      "open": "40.53",
      "high": "41.13",
      "low": "39.58",
      "close": "40.76",
      "volume": "2618170"
    },
    {
      "date": "2026-04-28",
      "open": "41.43",
      "high": "42.41",
      "low": "41.14",
      "close": "41.30",
      "volume": "3737571"
    },
    {
      "date": "2026-04-29",
      "open": "41.24",
      "high": "42.22",
      "low": "40.94",
      "close": "42.00",
      "volume": "2596642"
    },
    {
      "date": "2026-04-30",
      "open": "41.375",
      "high": "41.87",
      "low": "40.66",
      "close": "40.89",
      "volume": "3086274"
    },
    {
      "date": "2026-05-01",
      "open": "42.27",
      "high": "43.14",
      "low": "41.40",
      "close": "42.60",
      "volume": "2531000"
    },
    {
      "date": "2026-05-04",
      "open": "42.60",
      "high": "44.39",
      "low": "42.405",
      "close": "43.73",
      "volume": "4235804"
    },
    {
      "date": "2026-05-05",
      "open": "43.73",
      "high": "44.34",
      "low": "43.25",
      "close": "43.43",
      "volume": "3418840"
    },
    {
      "date": "2026-05-06",
      "open": "43.075",
      "high": "43.65",
      "low": "42.35",
      "close": "43.13",
      "volume": "2211006"
    },
    {
      "date": "2026-05-07",
      "open": "44.28",
      "high": "46.19",
      "low": "44.20",
      "close": "45.93",
      "volume": "4049419"
    },
    {
      "date": "2026-05-08",
      "open": "45.41",
      "high": "46.02",
      "low": "44.115",
      "close": "46.00",
      "volume": "3323611"
    },
    {
      "date": "2026-05-11",
      "open": "45.74",
      "high": "46.26",
      "low": "44.7101",
      "close": "45.16",
      "volume": "3339208"
    },
    {
      "date": "2026-05-12",
      "open": "45.51",
      "high": "45.78",
      "low": "44.145",
      "close": "44.40",
      "volume": "3093110"
    },
    {
      "date": "2026-05-13",
      "open": "44.12",
      "high": "44.88",
      "low": "43.69",
      "close": "44.50",
      "volume": "3260964"
    },
    {
      "date": "2026-05-14",
      "open": "44.50",
      "high": "45.705",
      "low": "43.60",
      "close": "45.54",
      "volume": "3018408"
    },
    {
      "date": "2026-05-15",
      "open": "45.98",
      "high": "46.41",
      "low": "44.93",
      "close": "46.34",
      "volume": "2266526"
    },
    {
      "date": "2026-05-18",
      "open": "45.95",
      "high": "48.01",
      "low": "45.755",
      "close": "47.45",
      "volume": "4642984"
    },
    {
      "date": "2026-05-19",
      "open": "48.47",
      "high": "49.32",
      "low": "47.85",
      "close": "48.27",
      "volume": "5575827"
    },
    {
      "date": "2026-05-20",
      "open": "46.80",
      "high": "46.985",
      "low": "44.495",
      "close": "45.03",
      "volume": "5695687"
    },
    {
      "date": "2026-05-21",
      "open": "44.30",
      "high": "45.635",
      "low": "44.15",
      "close": "44.69",
      "volume": "5402447"
    },
    {
      "date": "2026-05-22",
      "open": "45.46",
      "high": "47.15",
      "low": "45.31",
      "close": "47.12",
      "volume": "5829565"
    },
    {
      "date": "2026-05-26",
      "open": "46.97",
      "high": "47.00",
      "low": "45.625",
      "close": "46.55",
      "volume": "4369223"
    },
    {
      "date": "2026-05-27",
      "open": "45.56",
      "high": "47.2061",
      "low": "44.8501",
      "close": "46.57",
      "volume": "6708840"
    },
    {
      "date": "2026-05-28",
      "open": "46.01",
      "high": "49.99",
      "low": "46.00",
      "close": "48.81",
      "volume": "9104584"
    },
    {
      "date": "2026-05-29",
      "open": "49.13",
      "high": "53.175",
      "low": "49.13",
      "close": "52.07",
      "volume": "7314123"
    },
    {
      "date": "2026-06-01",
      "open": "53.88",
      "high": "56.02",
      "low": "53.50",
      "close": "55.87",
      "volume": "5686786"
    },
    {
      "date": "2026-06-02",
      "open": "54.10",
      "high": "55.54",
      "low": "53.50",
      "close": "55.49",
      "volume": "4964792"
    },
    {
      "date": "2026-06-03",
      "open": "54.62",
      "high": "54.82",
      "low": "52.3291",
      "close": "53.04",
      "volume": "4122373"
    },
    {
      "date": "2026-06-04",
      "open": "53.24",
      "high": "55.98",
      "low": "52.635",
      "close": "54.97",
      "volume": "4695596"
    },
    {
      "date": "2026-06-05",
      "open": "54.99",
      "high": "55.39",
      "low": "52.895",
      "close": "53.64",
      "volume": "3783048"
    },
    {
      "date": "2026-06-08",
      "open": "53.38",
      "high": "53.4999",
      "low": "51.76",
      "close": "51.85",
      "volume": "3349882"
    },
    {
      "date": "2026-06-09",
      "open": "51.07",
      "high": "52.27",
      "low": "49.18",
      "close": "50.74",
      "volume": "4509659"
    },
    {
      "date": "2026-06-10",
      "open": "49.74",
      "high": "50.51",
      "low": "49.20",
      "close": "49.66",
      "volume": "3719167"
    },
    {
      "date": "2026-06-11",
      "open": "49.304",
      "high": "49.304",
      "low": "47.78",
      "close": "49.21",
      "volume": "2596786"
    },
    {
      "date": "2026-06-12",
      "open": "49.13",
      "high": "49.505",
      "low": "47.5901",
      "close": "49.31",
      "volume": "2193036"
    },
    {
      "date": "2026-06-15",
      "open": "49.23",
      "high": "50.14",
      "low": "48.875",
      "close": "49.40",
      "volume": "2251347"
    },
    {
      "date": "2026-06-16",
      "open": "49.34",
      "high": "49.62",
      "low": "47.27",
      "close": "48.32",
      "volume": "3672155"
    },
    {
      "date": "2026-06-17",
      "open": "47.75",
      "high": "48.34",
      "low": "46.38",
      "close": "46.47",
      "volume": "4190562"
    },
    {
      "date": "2026-06-18",
      "open": "45.73",
      "high": "47.035",
      "low": "44.84",
      "close": "46.90",
      "volume": "5988770"
    },
    {
      "date": "2026-06-22",
      "open": "45.85",
      "high": "46.94",
      "low": "45.17",
      "close": "46.61",
      "volume": "4283149"
    },
    {
      "date": "2026-06-23",
      "open": "46.915",
      "high": "48.46",
      "low": "46.86",
      "close": "47.89",
      "volume": "3302676"
    },
    {
      "date": "2026-06-24",
      "open": "47.77",
      "high": "49.075",
      "low": "47.37",
      "close": "47.50",
      "volume": "2865758"
    },
    {
      "date": "2026-06-25",
      "open": "46.91",
      "high": "47.645",
      "low": "45.86",
      "close": "46.94",
      "volume": "2805055"
    },
    {
      "date": "2026-06-26",
      "open": "46.99",
      "high": "50.00",
      "low": "46.97",
      "close": "49.72",
      "volume": "7524572"
    },
    {
      "date": "2026-06-29",
      "open": "50.08",
      "high": "52.035",
      "low": "50.08",
      "close": "51.06",
      "volume": "5081542"
    },
    {
      "date": "2026-06-30",
      "open": "50.85",
      "high": "51.325",
      "low": "50.35",
      "close": "50.96",
      "volume": "4911902"
    },
    {
      "date": "2026-07-01",
      "open": "51.92",
      "high": "52.39",
      "low": "51.04",
      "close": "51.20",
      "volume": "4476428"
    },
    {
      "date": "2026-07-02",
      "open": "51.27",
      "high": "51.86",
      "low": "50.585",
      "close": "51.28",
      "volume": "3312623"
    },
    {
      "date": "2026-07-06",
      "open": "50.75",
      "high": "53.16",
      "low": "50.45",
      "close": "52.42",
      "volume": "4567426"
    },
    {
      "date": "2026-07-07",
      "open": "53.27",
      "high": "55.60",
      "low": "52.90",
      "close": "53.76",
      "volume": "5249827"
    },
    {
      "date": "2026-07-08",
      "open": "52.72",
      "high": "53.98",
      "low": "52.64",
      "close": "53.93",
      "volume": "4412464"
    },
    {
      "date": "2026-07-09",
      "open": "52.81",
      "high": "55.80",
      "low": "52.42",
      "close": "55.53",
      "volume": "3302301"
    },
    {
      "date": "2026-07-10",
      "open": "57.09",
      "high": "58.65",
      "low": "54.57",
      "close": "54.79",
      "volume": "6403876"
    },
    {
      "date": "2026-07-13",
      "open": "55.39",
      "high": "55.655",
      "low": "54.325",
      "close": "55.22",
      "volume": "1940357"
    },
    {
      "date": "2026-07-14",
      "open": "52.92",
      "high": "56.45",
      "low": "52.68",
      "close": "55.47",
      "volume": "2056448"
    },
    {
      "date": "2026-07-15",
      "open": "55.60",
      "high": "56.2841",
      "low": "53.88",
      "close": "54.59",
      "volume": "1876766"
    },
    {
      "date": "2026-07-16",
      "open": "54.93",
      "high": "56.51",
      "low": "53.88",
      "close": "55.85",
      "volume": "3393214"
    },
    {
      "date": "2026-07-17",
      "open": "55.32",
      "high": "56.29",
      "low": "54.43",
      "close": "55.08",
      "volume": "2006268"
    },
    {
      "date": "2026-07-20",
      "open": "54.59",
      "high": "55.485",
      "low": "53.905",
      "close": "55.11",
      "volume": "2502629"
    },
    {
      "date": "2026-07-21",
      "open": "55.38",
      "high": "55.52",
      "low": "53.565",
      "close": "54.19",
      "volume": "2247451"
    },
    {
      "date": "2026-07-22",
      "open": "53.73",
      "high": "54.36",
      "low": "52.69",
      "close": "53.36",
      "volume": "2483733"
    },
    {
      "date": "2026-07-23",
      "open": "54.20",
      "high": "54.20",
      "low": "52.31",
      "close": "52.63",
      "volume": "2451049"
    },
    {
      "date": "2026-07-24",
      "open": "53.49",
      "high": "55.26",
      "low": "53.25",
      "close": "55.04",
      "volume": "3055450"
    },
    {
      "date": "2026-07-27",
      "open": "56.34",
      "high": "57.58",
      "low": "55.61",
      "close": "56.85",
      "volume": "2451527"
    },
    {
      "date": "2026-07-28",
      "open": "57.50",
      "high": "59.68",
      "low": "56.86",
      "close": "59.05",
      "volume": "3060653"
    },
    {
      "date": "2026-07-29",
      "open": "59.43",
      "high": "60.465",
      "low": "58.835",
      "close": "59.57",
      "volume": "2717577"
    },
    {
      "date": "2026-07-30",
      "open": "58.37",
      "high": "59.49",
      "low": "58.10",
      "close": "59.26",
      "volume": "2427903"
    },
    {
      "date": "2026-07-31",
      "open": "59.26",
      "high": "59.3325",
      "low": "57.95",
      "close": "59.01",
      "volume": "2635805"
    },
    {
      "date": "2026-08-03",
      "open": "60.09",
      "high": "61.23",
      "low": "60.09",
      "close": "61.06",
      "volume": "1991748"
    },
    {
      "date": "2026-08-04",
      "open": "59.888",
      "high": "61.93",
      "low": "59.796",
      "close": "61.50",
      "volume": "3106326"
    },
    {
      "date": "2026-08-05",
      "open": "62.82",
      "high": "62.98",
      "low": "60.18",
      "close": "60.96",
      "volume": "2842223"
    }
  ]
}