{
  "source": "https://api.nasdaq.com/api/quote/PLTR/historical",
  "symbol": "PLTR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "22.64",
      "high": "22.69",
      "low": "21.79",
      "close": "21.82",
      "volume": "24200670"
    },
    {
      "date": "2021-08-09",
      "open": "21.85",
      "high": "23.28",
      "low": "21.80",
      "close": "22.93",
      "volume": "35611060"
    },
    {
      "date": "2021-08-10",
      "open": "23.01",
      "high": "23.52",
      "low": "22.78",
      "close": "22.92",
      "volume": "25947920"
    },
    {
      "date": "2021-08-11",
      "open": "23.07",
      "high": "23.19",
      "low": "22.09",
      "close": "22.35",
      "volume": "34678970"
    },
    {
      "date": "2021-08-12",
      "open": "24.45",
      "high": "25.76",
      "low": "23.585",
      "close": "24.89",
      "volume": "189542200"
    },
    {
      "date": "2021-08-13",
      "open": "25.00",
      "high": "25.10",
      "low": "24.31",
      "close": "24.90",
      "volume": "52395090"
    },
    {
      "date": "2021-08-16",
      "open": "24.90",
      "high": "24.90",
      "low": "23.77",
      "close": "24.50",
      "volume": "46189790"
    },
    {
      "date": "2021-08-17",
      "open": "23.90",
      "high": "24.59",
      "low": "23.74",
      "close": "23.97",
      "volume": "35348320"
    },
    {
      "date": "2021-08-18",
      "open": "24.07",
      "high": "25.94",
      "low": "23.68",
      "close": "25.28",
      "volume": "92065610"
    },
    {
      "date": "2021-08-19",
      "open": "25.01",
      "high": "25.64",
      "low": "24.14",
      "close": "24.16",
      "volume": "67605650"
    },
    {
      "date": "2021-08-20",
      "open": "24.22",
      "high": "24.48",
      "low": "23.66",
      "close": "24.01",
      "volume": "52062310"
    },
    {
      "date": "2021-08-23",
      "open": "24.02",
      "high": "24.93",
      "low": "23.90",
      "close": "24.82",
      "volume": "35705260"
    },
    {
      "date": "2021-08-24",
      "open": "25.00",
      "high": "25.35",
      "low": "24.76",
      "close": "25.10",
      "volume": "37227370"
    },
    {
      "date": "2021-08-25",
      "open": "25.12",
      "high": "25.19",
      "low": "24.07",
      "close": "24.35",
      "volume": "54678450"
    },
    {
      "date": "2021-08-26",
      "open": "24.40",
      "high": "25.41",
      "low": "24.36",
      "close": "24.87",
      "volume": "46179420"
    },
    {
      "date": "2021-08-27",
      "open": "25.05",
      "high": "26.09",
      "low": "24.91",
      "close": "25.71",
      "volume": "52268500"
    },
    {
      "date": "2021-08-30",
      "open": "25.74",
      "high": "26.60",
      "low": "25.62",
      "close": "25.76",
      "volume": "44139330"
    },
    {
      "date": "2021-08-31",
      "open": "25.79",
      "high": "26.36",
      "low": "25.66",
      "close": "26.34",
      "volume": "93168650"
    },
    {
      "date": "2021-09-01",
      "open": "26.46",
      "high": "26.51",
      "low": "26.03",
      "close": "26.20",
      "volume": "34417230"
    },
    {
      "date": "2021-09-02",
      "open": "26.21",
      "high": "26.87",
      "low": "26.09",
      "close": "26.51",
      "volume": "38507380"
    },
    {
      "date": "2021-09-03",
      "open": "26.49",
      "high": "26.75",
      "low": "26.22",
      "close": "26.64",
      "volume": "26652610"
    },
    {
      "date": "2021-09-07",
      "open": "26.79",
      "high": "26.88",
      "low": "26.2701",
      "close": "26.70",
      "volume": "35835090"
    },
    {
      "date": "2021-09-08",
      "open": "26.60",
      "high": "26.61",
      "low": "24.96",
      "close": "25.58",
      "volume": "54394360"
    },
    {
      "date": "2021-09-09",
      "open": "25.39",
      "high": "26.24",
      "low": "25.29",
      "close": "26.13",
      "volume": "34190810"
    },
    {
      "date": "2021-09-10",
      "open": "26.18",
      "high": "26.73",
      "low": "26.17",
      "close": "26.28",
      "volume": "37307790"
    },
    {
      "date": "2021-09-13",
      "open": "26.15",
      "high": "26.239",
      "low": "25.03",
      "close": "25.83",
      "volume": "42372270"
    },
    {
      "date": "2021-09-14",
      "open": "25.97",
      "high": "26.70",
      "low": "25.90",
      "close": "26.26",
      "volume": "34568980"
    },
    {
      "date": "2021-09-15",
      "open": "26.30",
      "high": "27.15",
      "low": "26.03",
      "close": "27.08",
      "volume": "49555490"
    },
    {
      "date": "2021-09-16",
      "open": "27.20",
      "high": "28.79",
      "low": "27.02",
      "close": "28.63",
      "volume": "109992000"
    },
    {
      "date": "2021-09-17",
      "open": "28.66",
      "high": "29.29",
      "low": "28.07",
      "close": "28.71",
      "volume": "182214600"
    },
    {
      "date": "2021-09-20",
      "open": "27.57",
      "high": "28.0999",
      "low": "26.06",
      "close": "26.55",
      "volume": "89413470"
    },
    {
      "date": "2021-09-21",
      "open": "26.89",
      "high": "27.149",
      "low": "26.08",
      "close": "26.62",
      "volume": "50933600"
    },
    {
      "date": "2021-09-22",
      "open": "26.61",
      "high": "27.77",
      "low": "26.5822",
      "close": "27.43",
      "volume": "44308150"
    },
    {
      "date": "2021-09-23",
      "open": "27.71",
      "high": "29.19",
      "low": "27.67",
      "close": "28.77",
      "volume": "60028600"
    },
    {
      "date": "2021-09-24",
      "open": "28.27",
      "high": "28.76",
      "low": "27.9014",
      "close": "28.56",
      "volume": "40309740"
    },
    {
      "date": "2021-09-27",
      "open": "28.23",
      "high": "28.38",
      "low": "27.23",
      "close": "27.47",
      "volume": "44102850"
    },
    {
      "date": "2021-09-28",
      "open": "27.02",
      "high": "27.13",
      "low": "25.21",
      "close": "25.34",
      "volume": "64206200"
    },
    {
      "date": "2021-09-29",
      "open": "25.61",
      "high": "25.70",
      "low": "24.42",
      "close": "24.52",
      "volume": "46164520"
    },
    {
      "date": "2021-09-30",
      "open": "24.69",
      "high": "25.05",
      "low": "23.88",
      "close": "24.04",
      "volume": "59505590"
    },
    {
      "date": "2021-10-01",
      "open": "24.21",
      "high": "24.36",
      "low": "23.72",
      "close": "24.33",
      "volume": "32777970"
    },
    {
      "date": "2021-10-04",
      "open": "24.01",
      "high": "24.05",
      "low": "23.02",
      "close": "23.17",
      "volume": "46789720"
    },
    {
      "date": "2021-10-05",
      "open": "23.21",
      "high": "23.88",
      "low": "23.07",
      "close": "23.21",
      "volume": "56574820"
    },
    {
      "date": "2021-10-06",
      "open": "24.91",
      "high": "25.01",
      "low": "23.35",
      "close": "23.58",
      "volume": "125175700"
    },
    {
      "date": "2021-10-07",
      "open": "23.71",
      "high": "24.13",
      "low": "23.54",
      "close": "23.73",
      "volume": "38873700"
    },
    {
      "date": "2021-10-08",
      "open": "23.86",
      "high": "24.0955",
      "low": "23.11",
      "close": "23.50",
      "volume": "39713420"
    },
    {
      "date": "2021-10-11",
      "open": "23.26",
      "high": "23.98",
      "low": "23.26",
      "close": "23.53",
      "volume": "23971680"
    },
    {
      "date": "2021-10-12",
      "open": "23.55",
      "high": "23.81",
      "low": "23.29",
      "close": "23.69",
      "volume": "26280040"
    },
    {
      "date": "2021-10-13",
      "open": "23.83",
      "high": "24.31",
      "low": "23.79",
      "close": "24.13",
      "volume": "28494030"
    },
    {
      "date": "2021-10-14",
      "open": "24.43",
      "high": "24.71",
      "low": "24.205",
      "close": "24.35",
      "volume": "26106710"
    },
    {
      "date": "2021-10-15",
      "open": "24.50",
      "high": "24.52",
      "low": "23.83",
      "close": "24.00",
      "volume": "24366140"
    },
    {
      "date": "2021-10-18",
      "open": "24.00",
      "high": "24.39",
      "low": "23.92",
      "close": "24.26",
      "volume": "25609890"
    },
    {
      "date": "2021-10-19",
      "open": "24.50",
      "high": "25.20",
      "low": "24.36",
      "close": "24.69",
      "volume": "29393870"
    },
    {
      "date": "2021-10-20",
      "open": "24.79",
      "high": "24.96",
      "low": "24.17",
      "close": "24.22",
      "volume": "24248050"
    },
    {
      "date": "2021-10-21",
      "open": "24.13",
      "high": "24.93",
      "low": "24.08",
      "close": "24.78",
      "volume": "23976570"
    },
    {
      "date": "2021-10-22",
      "open": "24.49",
      "high": "24.85",
      "low": "24.25",
      "close": "24.43",
      "volume": "20166830"
    },
    {
      "date": "2021-10-25",
      "open": "24.50",
      "high": "25.54",
      "low": "24.48",
      "close": "25.41",
      "volume": "33962070"
    },
    {
      "date": "2021-10-26",
      "open": "25.99",
      "high": "26.75",
      "low": "25.25",
      "close": "25.52",
      "volume": "56767030"
    },
    {
      "date": "2021-10-27",
      "open": "25.64",
      "high": "25.90",
      "low": "25.02",
      "close": "25.06",
      "volume": "24157200"
    },
    {
      "date": "2021-10-28",
      "open": "25.30",
      "high": "25.795",
      "low": "25.12",
      "close": "25.64",
      "volume": "21203030"
    },
    {
      "date": "2021-10-29",
      "open": "25.50",
      "high": "26.12",
      "low": "25.45",
      "close": "25.88",
      "volume": "21910310"
    },
    {
      "date": "2021-11-01",
      "open": "26.11",
      "high": "26.645",
      "low": "25.8828",
      "close": "26.56",
      "volume": "26684710"
    },
    {
      "date": "2021-11-02",
      "open": "26.56",
      "high": "26.72",
      "low": "25.555",
      "close": "25.92",
      "volume": "30794630"
    },
    {
      "date": "2021-11-03",
      "open": "25.89",
      "high": "26.235",
      "low": "25.17",
      "close": "26.12",
      "volume": "25244190"
    },
    {
      "date": "2021-11-04",
      "open": "26.26",
      "high": "26.57",
      "low": "25.87",
      "close": "26.47",
      "volume": "25029660"
    },
    {
      "date": "2021-11-05",
      "open": "26.45",
      "high": "26.63",
      "low": "25.72",
      "close": "26.00",
      "volume": "26004970"
    },
    {
      "date": "2021-11-08",
      "open": "26.25",
      "high": "27.11",
      "low": "26.12",
      "close": "26.75",
      "volume": "41359560"
    },
    {
      "date": "2021-11-09",
      "open": "25.90",
      "high": "25.98",
      "low": "23.95",
      "close": "24.25",
      "volume": "117540200"
    },
    {
      "date": "2021-11-10",
      "open": "23.60",
      "high": "23.64",
      "low": "22.12",
      "close": "22.52",
      "volume": "94860150"
    },
    {
      "date": "2021-11-11",
      "open": "23.04",
      "high": "23.1299",
      "low": "22.665",
      "close": "22.99",
      "volume": "43381490"
    },
    {
      "date": "2021-11-12",
      "open": "23.02",
      "high": "23.225",
      "low": "22.38",
      "close": "22.83",
      "volume": "53516200"
    },
    {
      "date": "2021-11-15",
      "open": "23.00",
      "high": "23.52",
      "low": "22.95",
      "close": "23.41",
      "volume": "33225730"
    },
    {
      "date": "2021-11-16",
      "open": "23.29",
      "high": "23.29",
      "low": "22.61",
      "close": "23.13",
      "volume": "31574790"
    },
    {
      "date": "2021-11-17",
      "open": "23.05",
      "high": "23.2189",
      "low": "22.40",
      "close": "22.49",
      "volume": "27994120"
    },
    {
      "date": "2021-11-18",
      "open": "22.50",
      "high": "22.55",
      "low": "21.342",
      "close": "21.50",
      "volume": "51039940"
    },
    {
      "date": "2021-11-19",
      "open": "21.60",
      "high": "21.96",
      "low": "21.30",
      "close": "21.41",
      "volume": "30013130"
    },
    {
      "date": "2021-11-22",
      "open": "21.53",
      "high": "21.57",
      "low": "20.18",
      "close": "20.65",
      "volume": "59899110"
    },
    {
      "date": "2021-11-23",
      "open": "20.59",
      "high": "21.05",
      "low": "20.05",
      "close": "20.59",
      "volume": "44587970"
    },
    {
      "date": "2021-11-24",
      "open": "20.35",
      "high": "21.20",
      "low": "20.06",
      "close": "21.11",
      "volume": "35233900"
    },
    {
      "date": "2021-11-26",
      "open": "20.41",
      "high": "21.09",
      "low": "20.3485",
      "close": "21.03",
      "volume": "20691210"
    },
    {
      "date": "2021-11-29",
      "open": "21.19",
      "high": "21.40",
      "low": "20.56",
      "close": "21.07",
      "volume": "29113990"
    },
    {
      "date": "2021-11-30",
      "open": "20.95",
      "high": "21.25",
      "low": "20.11",
      "close": "20.65",
      "volume": "38196420"
    },
    {
      "date": "2021-12-01",
      "open": "20.53",
      "high": "20.89",
      "low": "19.29",
      "close": "19.38",
      "volume": "48488720"
    },
    {
      "date": "2021-12-02",
      "open": "19.30",
      "high": "19.91",
      "low": "19.06",
      "close": "19.69",
      "volume": "45802940"
    },
    {
      "date": "2021-12-03",
      "open": "19.50",
      "high": "19.53",
      "low": "18.40",
      "close": "18.98",
      "volume": "56039600"
    },
    {
      "date": "2021-12-06",
      "open": "18.54",
      "high": "18.97",
      "low": "18.075",
      "close": "18.80",
      "volume": "56459760"
    },
    {
      "date": "2021-12-07",
      "open": "19.26",
      "high": "19.855",
      "low": "19.07",
      "close": "19.46",
      "volume": "35128990"
    },
    {
      "date": "2021-12-08",
      "open": "19.51",
      "high": "19.825",
      "low": "19.03",
      "close": "19.82",
      "volume": "28425940"
    },
    {
      "date": "2021-12-09",
      "open": "19.95",
      "high": "20.15",
      "low": "19.04",
      "close": "19.21",
      "volume": "30354670"
    },
    {
      "date": "2021-12-10",
      "open": "19.28",
      "high": "19.58",
      "low": "18.70",
      "close": "18.94",
      "volume": "27594490"
    },
    {
      "date": "2021-12-13",
      "open": "18.80",
      "high": "19.075",
      "low": "18.17",
      "close": "18.40",
      "volume": "38376020"
    },
    {
      "date": "2021-12-14",
      "open": "18.00",
      "high": "18.859",
      "low": "17.91",
      "close": "18.64",
      "volume": "38864750"
    },
    {
      "date": "2021-12-15",
      "open": "18.37",
      "high": "18.94",
      "low": "17.995",
      "close": "18.86",
      "volume": "39361880"
    },
    {
      "date": "2021-12-16",
      "open": "18.96",
      "high": "19.12",
      "low": "18.15",
      "close": "18.34",
      "volume": "33949970"
    },
    {
      "date": "2021-12-17",
      "open": "18.03",
      "high": "19.10",
      "low": "17.81",
      "close": "19.06",
      "volume": "44495180"
    },
    {
      "date": "2021-12-20",
      "open": "18.59",
      "high": "18.67",
      "low": "17.835",
      "close": "17.96",
      "volume": "42265900"
    },
    {
      "date": "2021-12-21",
      "open": "18.16",
      "high": "18.98",
      "low": "18.10",
      "close": "18.90",
      "volume": "33878600"
    },
    {
      "date": "2021-12-22",
      "open": "18.65",
      "high": "19.45",
      "low": "18.65",
      "close": "18.88",
      "volume": "33894180"
    },
    {
      "date": "2021-12-23",
      "open": "18.85",
      "high": "19.135",
      "low": "18.72",
      "close": "18.93",
      "volume": "24758310"
    },
    {
      "date": "2021-12-27",
      "open": "18.78",
      "high": "19.25",
      "low": "18.78",
      "close": "18.94",
      "volume": "21782030"
    },
    {
      "date": "2021-12-28",
      "open": "18.89",
      "high": "19.0701",
      "low": "18.44",
      "close": "18.57",
      "volume": "20518850"
    },
    {
      "date": "2021-12-29",
      "open": "18.53",
      "high": "18.60",
      "low": "17.91",
      "close": "18.17",
      "volume": "28217550"
    },
    {
      "date": "2021-12-30",
      "open": "18.10",
      "high": "18.995",
      "low": "18.07",
      "close": "18.69",
      "volume": "29285190"
    },
    {
      "date": "2021-12-31",
      "open": "18.61",
      "high": "18.92",
      "low": "18.21",
      "close": "18.21",
      "volume": "23556000"
    },
    {
      "date": "2022-01-03",
      "open": "18.36",
      "high": "18.5687",
      "low": "17.86",
      "close": "18.53",
      "volume": "34386630"
    },
    {
      "date": "2022-01-04",
      "open": "18.61",
      "high": "18.84",
      "low": "17.79",
      "close": "18.17",
      "volume": "39643170"
    },
    {
      "date": "2022-01-05",
      "open": "18.03",
      "high": "18.5678",
      "low": "16.87",
      "close": "16.96",
      "volume": "58445910"
    },
    {
      "date": "2022-01-06",
      "open": "16.87",
      "high": "17.18",
      "low": "16.055",
      "close": "16.74",
      "volume": "49737070"
    },
    {
      "date": "2022-01-07",
      "open": "16.70",
      "high": "17.33",
      "low": "16.475",
      "close": "16.56",
      "volume": "37989270"
    },
    {
      "date": "2022-01-10",
      "open": "16.19",
      "high": "16.57",
      "low": "15.35",
      "close": "16.50",
      "volume": "77649430"
    },
    {
      "date": "2022-01-11",
      "open": "16.40",
      "high": "17.25",
      "low": "16.32",
      "close": "16.89",
      "volume": "47442590"
    },
    {
      "date": "2022-01-12",
      "open": "17.16",
      "high": "17.46",
      "low": "16.40",
      "close": "16.72",
      "volume": "39784190"
    },
    {
      "date": "2022-01-13",
      "open": "16.80",
      "high": "16.82",
      "low": "15.94",
      "close": "16.01",
      "volume": "35492190"
    },
    {
      "date": "2022-01-14",
      "open": "15.94",
      "high": "16.2485",
      "low": "15.62",
      "close": "16.01",
      "volume": "35624910"
    },
    {
      "date": "2022-01-18",
      "open": "15.45",
      "high": "15.75",
      "low": "14.9201",
      "close": "14.97",
      "volume": "49275070"
    },
    {
      "date": "2022-01-19",
      "open": "14.90",
      "high": "15.25",
      "low": "14.54",
      "close": "14.56",
      "volume": "48049080"
    },
    {
      "date": "2022-01-20",
      "open": "14.89",
      "high": "15.5499",
      "low": "14.57",
      "close": "14.62",
      "volume": "44690390"
    },
    {
      "date": "2022-01-21",
      "open": "14.25",
      "high": "14.478",
      "low": "13.50",
      "close": "13.53",
      "volume": "73031310"
    },
    {
      "date": "2022-01-24",
      "open": "12.79",
      "high": "13.41",
      "low": "11.75",
      "close": "13.40",
      "volume": "110640200"
    },
    {
      "date": "2022-01-25",
      "open": "13.12",
      "high": "13.60",
      "low": "12.83",
      "close": "13.06",
      "volume": "47456620"
    },
    {
      "date": "2022-01-26",
      "open": "13.60",
      "high": "13.82",
      "low": "12.68",
      "close": "12.75",
      "volume": "69949710"
    },
    {
      "date": "2022-01-27",
      "open": "13.01",
      "high": "13.06",
      "low": "12.20",
      "close": "12.28",
      "volume": "52622860"
    },
    {
      "date": "2022-01-28",
      "open": "12.30",
      "high": "12.88",
      "low": "11.89",
      "close": "12.71",
      "volume": "54887540"
    },
    {
      "date": "2022-01-31",
      "open": "12.77",
      "high": "13.74",
      "low": "12.76",
      "close": "13.71",
      "volume": "51039250"
    },
    {
      "date": "2022-02-01",
      "open": "14.23",
      "high": "14.37",
      "low": "13.56",
      "close": "14.20",
      "volume": "69012950"
    },
    {
      "date": "2022-02-02",
      "open": "14.09",
      "high": "14.20",
      "low": "13.19",
      "close": "13.32",
      "volume": "47204310"
    },
    {
      "date": "2022-02-03",
      "open": "12.95",
      "high": "13.32",
      "low": "12.42",
      "close": "12.45",
      "volume": "47236950"
    },
    {
      "date": "2022-02-04",
      "open": "12.47",
      "high": "13.09",
      "low": "12.265",
      "close": "12.94",
      "volume": "38989150"
    },
    {
      "date": "2022-02-07",
      "open": "13.025",
      "high": "13.60",
      "low": "12.94",
      "close": "12.98",
      "volume": "45646070"
    },
    {
      "date": "2022-02-08",
      "open": "12.75",
      "high": "13.1885",
      "low": "12.62",
      "close": "13.15",
      "volume": "30317110"
    },
    {
      "date": "2022-02-09",
      "open": "13.29",
      "high": "13.89",
      "low": "13.26",
      "close": "13.87",
      "volume": "34451920"
    },
    {
      "date": "2022-02-10",
      "open": "13.50",
      "high": "14.165",
      "low": "13.37",
      "close": "13.56",
      "volume": "41998240"
    },
    {
      "date": "2022-02-11",
      "open": "13.45",
      "high": "13.92",
      "low": "12.97",
      "close": "13.13",
      "volume": "41831570"
    },
    {
      "date": "2022-02-14",
      "open": "13.10",
      "high": "13.795",
      "low": "12.98",
      "close": "13.26",
      "volume": "40617850"
    },
    {
      "date": "2022-02-15",
      "open": "13.52",
      "high": "14.185",
      "low": "13.41",
      "close": "14.17",
      "volume": "48523680"
    },
    {
      "date": "2022-02-16",
      "open": "13.91",
      "high": "14.26",
      "low": "13.66",
      "close": "13.97",
      "volume": "58624450"
    },
    {
      "date": "2022-02-17",
      "open": "12.39",
      "high": "12.70",
      "low": "11.70",
      "close": "11.77",
      "volume": "151385400"
    },
    {
      "date": "2022-02-18",
      "open": "11.92",
      "high": "12.01",
      "low": "10.57",
      "close": "11.02",
      "volume": "137808100"
    },
    {
      "date": "2022-02-22",
      "open": "10.70",
      "high": "11.185",
      "low": "10.30",
      "close": "10.48",
      "volume": "104501500"
    },
    {
      "date": "2022-02-23",
      "open": "10.83",
      "high": "11.26",
      "low": "10.40",
      "close": "10.43",
      "volume": "93964470"
    },
    {
      "date": "2022-02-24",
      "open": "9.75",
      "high": "11.87",
      "low": "9.74",
      "close": "11.83",
      "volume": "118793000"
    },
    {
      "date": "2022-02-25",
      "open": "11.59",
      "high": "11.89",
      "low": "11.00",
      "close": "11.47",
      "volume": "75433710"
    },
    {
      "date": "2022-02-28",
      "open": "11.96",
      "high": "12.18",
      "low": "11.39",
      "close": "11.85",
      "volume": "75390480"
    },
    {
      "date": "2022-03-01",
      "open": "11.99",
      "high": "12.52",
      "low": "11.71",
      "close": "12.18",
      "volume": "64867170"
    },
    {
      "date": "2022-03-02",
      "open": "12.21",
      "high": "12.21",
      "low": "11.42",
      "close": "12.06",
      "volume": "56698280"
    },
    {
      "date": "2022-03-03",
      "open": "12.01",
      "high": "12.055",
      "low": "11.235",
      "close": "11.34",
      "volume": "46171970"
    },
    {
      "date": "2022-03-04",
      "open": "11.70",
      "high": "11.77",
      "low": "10.74",
      "close": "10.96",
      "volume": "43631140"
    },
    {
      "date": "2022-03-07",
      "open": "11.43",
      "high": "11.75",
      "low": "11.10",
      "close": "11.11",
      "volume": "63070580"
    },
    {
      "date": "2022-03-08",
      "open": "10.93",
      "high": "11.39",
      "low": "10.719",
      "close": "11.04",
      "volume": "49279560"
    },
    {
      "date": "2022-03-09",
      "open": "11.41",
      "high": "12.02",
      "low": "11.27",
      "close": "11.65",
      "volume": "43591370"
    },
    {
      "date": "2022-03-10",
      "open": "11.38",
      "high": "11.97",
      "low": "11.32",
      "close": "11.87",
      "volume": "52295390"
    },
    {
      "date": "2022-03-11",
      "open": "11.86",
      "high": "12.005",
      "low": "11.37",
      "close": "11.39",
      "volume": "37817370"
    },
    {
      "date": "2022-03-14",
      "open": "11.17",
      "high": "11.41",
      "low": "10.41",
      "close": "10.50",
      "volume": "49762550"
    },
    {
      "date": "2022-03-15",
      "open": "10.47",
      "high": "10.85",
      "low": "10.27",
      "close": "10.77",
      "volume": "40451180"
    },
    {
      "date": "2022-03-16",
      "open": "10.95",
      "high": "11.82",
      "low": "10.9399",
      "close": "11.79",
      "volume": "62746610"
    },
    {
      "date": "2022-03-17",
      "open": "11.72",
      "high": "12.37",
      "low": "11.66",
      "close": "12.32",
      "volume": "43948860"
    },
    {
      "date": "2022-03-18",
      "open": "12.28",
      "high": "13.02",
      "low": "12.215",
      "close": "12.82",
      "volume": "59125470"
    },
    {
      "date": "2022-03-21",
      "open": "12.72",
      "high": "13.05",
      "low": "12.42",
      "close": "12.59",
      "volume": "39410850"
    },
    {
      "date": "2022-03-22",
      "open": "12.52",
      "high": "13.48",
      "low": "12.52",
      "close": "13.27",
      "volume": "46210660"
    },
    {
      "date": "2022-03-23",
      "open": "13.16",
      "high": "13.55",
      "low": "13.02",
      "close": "13.18",
      "volume": "33699350"
    },
    {
      "date": "2022-03-24",
      "open": "13.25",
      "high": "13.42",
      "low": "12.83",
      "close": "13.39",
      "volume": "29535260"
    },
    {
      "date": "2022-03-25",
      "open": "13.36",
      "high": "13.395",
      "low": "12.71",
      "close": "12.97",
      "volume": "24796930"
    },
    {
      "date": "2022-03-28",
      "open": "13.01",
      "high": "13.44",
      "low": "12.855",
      "close": "13.42",
      "volume": "27151980"
    },
    {
      "date": "2022-03-29",
      "open": "13.65",
      "high": "14.28",
      "low": "13.35",
      "close": "14.20",
      "volume": "46433720"
    },
    {
      "date": "2022-03-30",
      "open": "14.04",
      "high": "14.36",
      "low": "13.74",
      "close": "13.88",
      "volume": "32163990"
    },
    {
      "date": "2022-03-31",
      "open": "13.90",
      "high": "14.06",
      "low": "13.63",
      "close": "13.73",
      "volume": "22839960"
    },
    {
      "date": "2022-04-01",
      "open": "13.77",
      "high": "14.065",
      "low": "13.50",
      "close": "13.83",
      "volume": "23831610"
    },
    {
      "date": "2022-04-04",
      "open": "14.03",
      "high": "14.66",
      "low": "14.02",
      "close": "14.63",
      "volume": "40124780"
    },
    {
      "date": "2022-04-05",
      "open": "14.61",
      "high": "14.86",
      "low": "13.795",
      "close": "13.89",
      "volume": "37677310"
    },
    {
      "date": "2022-04-06",
      "open": "13.52",
      "high": "13.54",
      "low": "12.85",
      "close": "13.00",
      "volume": "40647690"
    },
    {
      "date": "2022-04-07",
      "open": "12.95",
      "high": "13.34",
      "low": "12.48",
      "close": "12.84",
      "volume": "34727410"
    },
    {
      "date": "2022-04-08",
      "open": "12.70",
      "high": "13.05",
      "low": "12.57",
      "close": "12.70",
      "volume": "24962500"
    },
    {
      "date": "2022-04-11",
      "open": "12.45",
      "high": "12.82",
      "low": "12.13",
      "close": "12.66",
      "volume": "26095830"
    },
    {
      "date": "2022-04-12",
      "open": "12.88",
      "high": "13.20",
      "low": "12.425",
      "close": "12.46",
      "volume": "26226530"
    },
    {
      "date": "2022-04-13",
      "open": "12.35",
      "high": "12.94",
      "low": "12.2311",
      "close": "12.90",
      "volume": "21152880"
    },
    {
      "date": "2022-04-14",
      "open": "12.92",
      "high": "12.92",
      "low": "12.41",
      "close": "12.42",
      "volume": "23284120"
    },
    {
      "date": "2022-04-18",
      "open": "12.35",
      "high": "12.415",
      "low": "11.88",
      "close": "12.15",
      "volume": "25395600"
    },
    {
      "date": "2022-04-19",
      "open": "12.08",
      "high": "13.02",
      "low": "12.07",
      "close": "12.91",
      "volume": "31753900"
    },
    {
      "date": "2022-04-20",
      "open": "13.08",
      "high": "13.17",
      "low": "12.74",
      "close": "12.79",
      "volume": "31528610"
    },
    {
      "date": "2022-04-21",
      "open": "13.02",
      "high": "13.33",
      "low": "12.225",
      "close": "12.33",
      "volume": "32008950"
    },
    {
      "date": "2022-04-22",
      "open": "12.33",
      "high": "12.73",
      "low": "11.86",
      "close": "11.96",
      "volume": "30386140"
    },
    {
      "date": "2022-04-25",
      "open": "11.83",
      "high": "12.16",
      "low": "11.68",
      "close": "12.11",
      "volume": "31727570"
    },
    {
      "date": "2022-04-26",
      "open": "11.94",
      "high": "12.05",
      "low": "11.10",
      "close": "11.12",
      "volume": "38666480"
    },
    {
      "date": "2022-04-27",
      "open": "11.01",
      "high": "11.195",
      "low": "10.53",
      "close": "10.56",
      "volume": "54508480"
    },
    {
      "date": "2022-04-28",
      "open": "10.69",
      "high": "11.045",
      "low": "10.37",
      "close": "10.95",
      "volume": "40074510"
    },
    {
      "date": "2022-04-29",
      "open": "10.90",
      "high": "11.23",
      "low": "10.36",
      "close": "10.40",
      "volume": "30937500"
    },
    {
      "date": "2022-05-02",
      "open": "10.38",
      "high": "10.755",
      "low": "10.18",
      "close": "10.74",
      "volume": "41193850"
    },
    {
      "date": "2022-05-03",
      "open": "10.69",
      "high": "10.98",
      "low": "10.44",
      "close": "10.55",
      "volume": "31372680"
    },
    {
      "date": "2022-05-04",
      "open": "10.53",
      "high": "11.01",
      "low": "10.08",
      "close": "10.98",
      "volume": "43239870"
    },
    {
      "date": "2022-05-05",
      "open": "10.80",
      "high": "10.80",
      "low": "9.98",
      "close": "10.12",
      "volume": "40523640"
    },
    {
      "date": "2022-05-06",
      "open": "10.00",
      "high": "10.05",
      "low": "9.42",
      "close": "9.48",
      "volume": "69691300"
    },
    {
      "date": "2022-05-09",
      "open": "7.78",
      "high": "7.85",
      "low": "7.32",
      "close": "7.46",
      "volume": "170871700"
    },
    {
      "date": "2022-05-10",
      "open": "7.56",
      "high": "7.7032",
      "low": "6.93",
      "close": "7.29",
      "volume": "86932390"
    },
    {
      "date": "2022-05-11",
      "open": "7.28",
      "high": "7.54",
      "low": "6.66",
      "close": "6.71",
      "volume": "72894880"
    },
    {
      "date": "2022-05-12",
      "open": "6.55",
      "high": "7.38",
      "low": "6.44",
      "close": "7.34",
      "volume": "82147340"
    },
    {
      "date": "2022-05-13",
      "open": "7.52",
      "high": "8.35",
      "low": "7.52",
      "close": "8.34",
      "volume": "69242700"
    },
    {
      "date": "2022-05-16",
      "open": "8.17",
      "high": "8.43",
      "low": "8.01",
      "close": "8.04",
      "volume": "46153160"
    },
    {
      "date": "2022-05-17",
      "open": "8.10",
      "high": "8.46",
      "low": "8.01",
      "close": "8.36",
      "volume": "38620820"
    },
    {
      "date": "2022-05-18",
      "open": "8.21",
      "high": "8.43",
      "low": "7.92",
      "close": "8.01",
      "volume": "29304570"
    },
    {
      "date": "2022-05-19",
      "open": "7.97",
      "high": "8.5814",
      "low": "7.945",
      "close": "8.31",
      "volume": "35780870"
    },
    {
      "date": "2022-05-20",
      "open": "8.26",
      "high": "8.40",
      "low": "7.71",
      "close": "8.08",
      "volume": "40879110"
    },
    {
      "date": "2022-05-23",
      "open": "8.01",
      "high": "8.17",
      "low": "7.80",
      "close": "8.01",
      "volume": "27755180"
    },
    {
      "date": "2022-05-24",
      "open": "7.98",
      "high": "7.99",
      "low": "7.37",
      "close": "7.55",
      "volume": "47218650"
    },
    {
      "date": "2022-05-25",
      "open": "7.52",
      "high": "8.0183",
      "low": "7.51",
      "close": "7.96",
      "volume": "35068950"
    },
    {
      "date": "2022-05-26",
      "open": "7.84",
      "high": "8.40",
      "low": "7.77",
      "close": "8.36",
      "volume": "39738920"
    },
    {
      "date": "2022-05-27",
      "open": "8.50",
      "high": "8.85",
      "low": "8.4336",
      "close": "8.85",
      "volume": "37063990"
    },
    {
      "date": "2022-05-31",
      "open": "8.97",
      "high": "9.10",
      "low": "8.56",
      "close": "8.68",
      "volume": "41672270"
    },
    {
      "date": "2022-06-01",
      "open": "8.72",
      "high": "8.9785",
      "low": "8.38",
      "close": "8.46",
      "volume": "34438070"
    },
    {
      "date": "2022-06-02",
      "open": "8.54",
      "high": "9.39",
      "low": "8.4606",
      "close": "9.30",
      "volume": "41479910"
    },
    {
      "date": "2022-06-03",
      "open": "9.04",
      "high": "9.25",
      "low": "8.86",
      "close": "8.94",
      "volume": "36632340"
    },
    {
      "date": "2022-06-06",
      "open": "9.11",
      "high": "9.21",
      "low": "8.78",
      "close": "8.98",
      "volume": "35101110"
    },
    {
      "date": "2022-06-07",
      "open": "8.89",
      "high": "9.14",
      "low": "8.73",
      "close": "9.13",
      "volume": "28049430"
    },
    {
      "date": "2022-06-08",
      "open": "9.18",
      "high": "9.42",
      "low": "9.09",
      "close": "9.18",
      "volume": "29056310"
    },
    {
      "date": "2022-06-09",
      "open": "9.13",
      "high": "9.16",
      "low": "8.67",
      "close": "8.68",
      "volume": "30588230"
    },
    {
      "date": "2022-06-10",
      "open": "8.48",
      "high": "8.58",
      "low": "8.14",
      "close": "8.26",
      "volume": "30293240"
    },
    {
      "date": "2022-06-13",
      "open": "7.99",
      "high": "8.00",
      "low": "7.50",
      "close": "7.64",
      "volume": "40942970"
    },
    {
      "date": "2022-06-14",
      "open": "7.735",
      "high": "7.98",
      "low": "7.585",
      "close": "7.82",
      "volume": "30564140"
    },
    {
      "date": "2022-06-15",
      "open": "7.92",
      "high": "8.30",
      "low": "7.815",
      "close": "8.12",
      "volume": "38235300"
    },
    {
      "date": "2022-06-16",
      "open": "7.84",
      "high": "7.985",
      "low": "7.58",
      "close": "7.67",
      "volume": "36793540"
    },
    {
      "date": "2022-06-17",
      "open": "7.70",
      "high": "8.33",
      "low": "7.69",
      "close": "8.24",
      "volume": "45517990"
    },
    {
      "date": "2022-06-21",
      "open": "8.59",
      "high": "9.05",
      "low": "8.56",
      "close": "8.71",
      "volume": "48887630"
    },
    {
      "date": "2022-06-22",
      "open": "8.52",
      "high": "9.285",
      "low": "8.45",
      "close": "9.01",
      "volume": "43486260"
    },
    {
      "date": "2022-06-23",
      "open": "9.02",
      "high": "9.50",
      "low": "8.84",
      "close": "9.46",
      "volume": "44618050"
    },
    {
      "date": "2022-06-24",
      "open": "9.53",
      "high": "10.20",
      "low": "9.48",
      "close": "10.19",
      "volume": "67826050"
    },
    {
      "date": "2022-06-27",
      "open": "10.15",
      "high": "10.16",
      "low": "9.51",
      "close": "9.62",
      "volume": "44767950"
    },
    {
      "date": "2022-06-28",
      "open": "9.57",
      "high": "9.88",
      "low": "9.19",
      "close": "9.31",
      "volume": "45683160"
    },
    {
      "date": "2022-06-29",
      "open": "9.35",
      "high": "9.42",
      "low": "9.07",
      "close": "9.23",
      "volume": "40408660"
    },
    {
      "date": "2022-06-30",
      "open": "9.02",
      "high": "9.19",
      "low": "8.72",
      "close": "9.07",
      "volume": "33636400"
    },
    {
      "date": "2022-07-01",
      "open": "9.11",
      "high": "9.43",
      "low": "9.0305",
      "close": "9.27",
      "volume": "33504390"
    },
    {
      "date": "2022-07-05",
      "open": "9.14",
      "high": "10.10",
      "low": "9.00",
      "close": "10.07",
      "volume": "55913040"
    },
    {
      "date": "2022-07-06",
      "open": "10.01",
      "high": "10.31",
      "low": "9.74",
      "close": "9.80",
      "volume": "54604340"
    },
    {
      "date": "2022-07-07",
      "open": "9.76",
      "high": "10.28",
      "low": "9.75",
      "close": "10.18",
      "volume": "35672510"
    },
    {
      "date": "2022-07-08",
      "open": "9.92",
      "high": "10.38",
      "low": "9.83",
      "close": "10.17",
      "volume": "36737070"
    },
    {
      "date": "2022-07-11",
      "open": "9.98",
      "high": "9.9938",
      "low": "9.53",
      "close": "9.56",
      "volume": "34049500"
    },
    {
      "date": "2022-07-12",
      "open": "9.66",
      "high": "9.9599",
      "low": "9.27",
      "close": "9.49",
      "volume": "42765810"
    },
    {
      "date": "2022-07-13",
      "open": "9.22",
      "high": "9.55",
      "low": "9.05",
      "close": "9.28",
      "volume": "32461300"
    },
    {
      "date": "2022-07-14",
      "open": "9.23",
      "high": "9.28",
      "low": "8.85",
      "close": "8.90",
      "volume": "26702070"
    },
    {
      "date": "2022-07-15",
      "open": "9.01",
      "high": "9.12",
      "low": "8.65",
      "close": "9.04",
      "volume": "34918130"
    },
    {
      "date": "2022-07-18",
      "open": "9.25",
      "high": "9.45",
      "low": "9.005",
      "close": "9.03",
      "volume": "32428360"
    },
    {
      "date": "2022-07-19",
      "open": "9.15",
      "high": "9.37",
      "low": "8.89",
      "close": "9.34",
      "volume": "29033770"
    },
    {
      "date": "2022-07-20",
      "open": "9.44",
      "high": "10.20",
      "low": "9.44",
      "close": "10.11",
      "volume": "40845160"
    },
    {
      "date": "2022-07-21",
      "open": "10.37",
      "high": "10.76",
      "low": "10.22",
      "close": "10.49",
      "volume": "51691190"
    },
    {
      "date": "2022-07-22",
      "open": "10.35",
      "high": "10.57",
      "low": "9.73",
      "close": "9.84",
      "volume": "38915500"
    },
    {
      "date": "2022-07-25",
      "open": "9.83",
      "high": "9.85",
      "low": "9.52",
      "close": "9.68",
      "volume": "21484980"
    },
    {
      "date": "2022-07-26",
      "open": "9.66",
      "high": "9.66",
      "low": "9.38",
      "close": "9.40",
      "volume": "21997820"
    },
    {
      "date": "2022-07-27",
      "open": "9.67",
      "high": "10.03",
      "low": "9.50",
      "close": "10.02",
      "volume": "29810930"
    },
    {
      "date": "2022-07-28",
      "open": "10.03",
      "high": "10.20",
      "low": "9.74",
      "close": "10.13",
      "volume": "27172850"
    },
    {
      "date": "2022-07-29",
      "open": "10.01",
      "high": "10.35",
      "low": "9.92",
      "close": "10.35",
      "volume": "31106610"
    },
    {
      "date": "2022-08-01",
      "open": "10.25",
      "high": "10.70",
      "low": "10.1216",
      "close": "10.47",
      "volume": "31694730"
    },
    {
      "date": "2022-08-02",
      "open": "10.32",
      "high": "11.23",
      "low": "10.26",
      "close": "10.92",
      "volume": "40958810"
    },
    {
      "date": "2022-08-03",
      "open": "11.08",
      "high": "11.34",
      "low": "11.04",
      "close": "11.20",
      "volume": "35796470"
    },
    {
      "date": "2022-08-04",
      "open": "11.19",
      "high": "11.41",
      "low": "11.03",
      "close": "11.32",
      "volume": "32093380"
    },
    {
      "date": "2022-08-05",
      "open": "11.01",
      "high": "11.62",
      "low": "10.85",
      "close": "11.45",
      "volume": "50264850"
    },
    {
      "date": "2022-08-08",
      "open": "9.77",
      "high": "10.40",
      "low": "9.71",
      "close": "9.82",
      "volume": "125272600"
    },
    {
      "date": "2022-08-09",
      "open": "9.54",
      "high": "9.57",
      "low": "9.01",
      "close": "9.25",
      "volume": "58788930"
    },
    {
      "date": "2022-08-10",
      "open": "9.51",
      "high": "9.66",
      "low": "9.32",
      "close": "9.59",
      "volume": "46054910"
    },
    {
      "date": "2022-08-11",
      "open": "9.76",
      "high": "10.05",
      "low": "9.40",
      "close": "9.42",
      "volume": "44790860"
    },
    {
      "date": "2022-08-12",
      "open": "9.55",
      "high": "9.97",
      "low": "9.42",
      "close": "9.91",
      "volume": "30638190"
    },
    {
      "date": "2022-08-15",
      "open": "9.82",
      "high": "10.10",
      "low": "9.76",
      "close": "9.91",
      "volume": "33263350"
    },
    {
      "date": "2022-08-16",
      "open": "9.85",
      "high": "9.88",
      "low": "9.36",
      "close": "9.74",
      "volume": "40681240"
    },
    {
      "date": "2022-08-17",
      "open": "9.56",
      "high": "9.6188",
      "low": "9.33",
      "close": "9.43",
      "volume": "33933630"
    },
    {
      "date": "2022-08-18",
      "open": "9.42",
      "high": "9.47",
      "low": "9.12",
      "close": "9.15",
      "volume": "26365590"
    },
    {
      "date": "2022-08-19",
      "open": "9.00",
      "high": "9.01",
      "low": "8.48",
      "close": "8.51",
      "volume": "40560190"
    },
    {
      "date": "2022-08-22",
      "open": "8.32",
      "high": "8.40",
      "low": "8.06",
      "close": "8.07",
      "volume": "37824870"
    },
    {
      "date": "2022-08-23",
      "open": "8.10",
      "high": "8.28",
      "low": "8.00",
      "close": "8.01",
      "volume": "25658540"
    },
    {
      "date": "2022-08-24",
      "open": "8.04",
      "high": "8.36",
      "low": "7.98",
      "close": "8.10",
      "volume": "26576410"
    },
    {
      "date": "2022-08-25",
      "open": "8.22",
      "high": "8.43",
      "low": "8.05",
      "close": "8.42",
      "volume": "25635570"
    },
    {
      "date": "2022-08-26",
      "open": "8.42",
      "high": "8.43",
      "low": "7.93",
      "close": "7.94",
      "volume": "34150360"
    },
    {
      "date": "2022-08-29",
      "open": "7.82",
      "high": "7.9983",
      "low": "7.76",
      "close": "7.81",
      "volume": "28566220"
    },
    {
      "date": "2022-08-30",
      "open": "7.93",
      "high": "7.975",
      "low": "7.68",
      "close": "7.79",
      "volume": "27189200"
    },
    {
      "date": "2022-08-31",
      "open": "7.95",
      "high": "8.00",
      "low": "7.70",
      "close": "7.72",
      "volume": "28691530"
    },
    {
      "date": "2022-09-01",
      "open": "7.61",
      "high": "7.62",
      "low": "7.22",
      "close": "7.49",
      "volume": "39079700"
    },
    {
      "date": "2022-09-02",
      "open": "7.67",
      "high": "7.67",
      "low": "7.35",
      "close": "7.40",
      "volume": "25965040"
    },
    {
      "date": "2022-09-06",
      "open": "7.45",
      "high": "7.46",
      "low": "7.17",
      "close": "7.28",
      "volume": "30429420"
    },
    {
      "date": "2022-09-07",
      "open": "7.27",
      "high": "7.43",
      "low": "7.18",
      "close": "7.39",
      "volume": "30329960"
    },
    {
      "date": "2022-09-08",
      "open": "7.33",
      "high": "7.53",
      "low": "7.27",
      "close": "7.53",
      "volume": "26303600"
    },
    {
      "date": "2022-09-09",
      "open": "7.68",
      "high": "7.82",
      "low": "7.64",
      "close": "7.79",
      "volume": "27860610"
    },
    {
      "date": "2022-09-12",
      "open": "7.86",
      "high": "8.03",
      "low": "7.82",
      "close": "8.01",
      "volume": "30544820"
    },
    {
      "date": "2022-09-13",
      "open": "7.63",
      "high": "7.66",
      "low": "7.45",
      "close": "7.48",
      "volume": "29770660"
    },
    {
      "date": "2022-09-14",
      "open": "7.45",
      "high": "7.63",
      "low": "7.33",
      "close": "7.63",
      "volume": "29422540"
    },
    {
      "date": "2022-09-15",
      "open": "7.47",
      "high": "8.10",
      "low": "7.45",
      "close": "8.01",
      "volume": "51700630"
    },
    {
      "date": "2022-09-16",
      "open": "7.75",
      "high": "7.93",
      "low": "7.64",
      "close": "7.78",
      "volume": "42155540"
    },
    {
      "date": "2022-09-19",
      "open": "7.64",
      "high": "7.86",
      "low": "7.58",
      "close": "7.86",
      "volume": "29238770"
    },
    {
      "date": "2022-09-20",
      "open": "7.78",
      "high": "7.915",
      "low": "7.60",
      "close": "7.62",
      "volume": "30349630"
    },
    {
      "date": "2022-09-21",
      "open": "7.72",
      "high": "8.07",
      "low": "7.655",
      "close": "7.69",
      "volume": "36814510"
    },
    {
      "date": "2022-09-22",
      "open": "7.74",
      "high": "7.74",
      "low": "7.24",
      "close": "7.37",
      "volume": "49138290"
    },
    {
      "date": "2022-09-23",
      "open": "7.20",
      "high": "7.42",
      "low": "7.13",
      "close": "7.40",
      "volume": "34197320"
    },
    {
      "date": "2022-09-26",
      "open": "7.35",
      "high": "7.83",
      "low": "7.35",
      "close": "7.53",
      "volume": "45429790"
    },
    {
      "date": "2022-09-27",
      "open": "7.69",
      "high": "7.835",
      "low": "7.46",
      "close": "7.63",
      "volume": "31794680"
    },
    {
      "date": "2022-09-28",
      "open": "7.63",
      "high": "8.00",
      "low": "7.62",
      "close": "7.94",
      "volume": "31955950"
    },
    {
      "date": "2022-09-29",
      "open": "8.05",
      "high": "8.33",
      "low": "7.78",
      "close": "8.08",
      "volume": "57908660"
    },
    {
      "date": "2022-09-30",
      "open": "8.01",
      "high": "8.50",
      "low": "7.9709",
      "close": "8.13",
      "volume": "47454790"
    },
    {
      "date": "2022-10-03",
      "open": "8.145",
      "high": "8.30",
      "low": "7.97",
      "close": "8.24",
      "volume": "35523980"
    },
    {
      "date": "2022-10-04",
      "open": "8.48",
      "high": "8.61",
      "low": "8.34",
      "close": "8.46",
      "volume": "36313340"
    },
    {
      "date": "2022-10-05",
      "open": "8.26",
      "high": "8.485",
      "low": "8.075",
      "close": "8.42",
      "volume": "37790220"
    },
    {
      "date": "2022-10-06",
      "open": "8.40",
      "high": "8.60",
      "low": "8.315",
      "close": "8.47",
      "volume": "27653440"
    },
    {
      "date": "2022-10-07",
      "open": "8.26",
      "high": "8.28",
      "low": "8.11",
      "close": "8.15",
      "volume": "29550480"
    },
    {
      "date": "2022-10-10",
      "open": "8.17",
      "high": "8.18",
      "low": "7.88",
      "close": "8.06",
      "volume": "26923340"
    },
    {
      "date": "2022-10-11",
      "open": "7.99",
      "high": "8.295",
      "low": "7.70",
      "close": "8.04",
      "volume": "40775760"
    },
    {
      "date": "2022-10-12",
      "open": "8.06",
      "high": "8.10",
      "low": "7.82",
      "close": "8.07",
      "volume": "30201560"
    },
    {
      "date": "2022-10-13",
      "open": "7.74",
      "high": "8.20",
      "low": "7.565",
      "close": "8.08",
      "volume": "36040850"
    },
    {
      "date": "2022-10-14",
      "open": "8.23",
      "high": "8.31",
      "low": "7.53",
      "close": "7.53",
      "volume": "37484780"
    },
    {
      "date": "2022-10-17",
      "open": "7.71",
      "high": "8.06",
      "low": "7.69",
      "close": "7.94",
      "volume": "31751690"
    },
    {
      "date": "2022-10-18",
      "open": "8.15",
      "high": "8.33",
      "low": "8.04",
      "close": "8.16",
      "volume": "37120360"
    },
    {
      "date": "2022-10-19",
      "open": "8.06",
      "high": "8.125",
      "low": "7.845",
      "close": "7.91",
      "volume": "26593980"
    },
    {
      "date": "2022-10-20",
      "open": "7.73",
      "high": "8.26",
      "low": "7.73",
      "close": "8.04",
      "volume": "26689510"
    },
    {
      "date": "2022-10-21",
      "open": "7.93",
      "high": "8.32",
      "low": "7.81",
      "close": "8.29",
      "volume": "30705740"
    },
    {
      "date": "2022-10-24",
      "open": "8.30",
      "high": "8.30",
      "low": "8.01",
      "close": "8.27",
      "volume": "28062250"
    },
    {
      "date": "2022-10-25",
      "open": "8.36",
      "high": "8.66",
      "low": "8.36",
      "close": "8.66",
      "volume": "31001500"
    },
    {
      "date": "2022-10-26",
      "open": "8.48",
      "high": "9.05",
      "low": "8.39",
      "close": "8.57",
      "volume": "33606930"
    },
    {
      "date": "2022-10-27",
      "open": "8.68",
      "high": "8.78",
      "low": "8.46",
      "close": "8.60",
      "volume": "28940840"
    },
    {
      "date": "2022-10-28",
      "open": "8.55",
      "high": "8.66",
      "low": "8.365",
      "close": "8.64",
      "volume": "20697360"
    },
    {
      "date": "2022-10-31",
      "open": "8.59",
      "high": "8.83",
      "low": "8.43",
      "close": "8.79",
      "volume": "31376110"
    },
    {
      "date": "2022-11-01",
      "open": "8.99",
      "high": "9.06",
      "low": "8.56",
      "close": "8.65",
      "volume": "29799980"
    },
    {
      "date": "2022-11-02",
      "open": "8.70",
      "high": "8.76",
      "low": "8.20",
      "close": "8.22",
      "volume": "36042600"
    },
    {
      "date": "2022-11-03",
      "open": "8.07",
      "high": "8.30",
      "low": "7.87",
      "close": "8.08",
      "volume": "36419550"
    },
    {
      "date": "2022-11-04",
      "open": "8.19",
      "high": "8.20",
      "low": "7.65",
      "close": "7.93",
      "volume": "64338930"
    },
    {
      "date": "2022-11-07",
      "open": "7.78",
      "high": "7.85",
      "low": "6.89",
      "close": "7.02",
      "volume": "99332840"
    },
    {
      "date": "2022-11-08",
      "open": "7.08",
      "high": "7.42",
      "low": "6.91",
      "close": "7.21",
      "volume": "56353930"
    },
    {
      "date": "2022-11-09",
      "open": "7.12",
      "high": "7.185",
      "low": "6.95",
      "close": "6.98",
      "volume": "42517300"
    },
    {
      "date": "2022-11-10",
      "open": "7.46",
      "high": "7.97",
      "low": "7.43",
      "close": "7.64",
      "volume": "58579780"
    },
    {
      "date": "2022-11-11",
      "open": "7.48",
      "high": "8.42",
      "low": "7.375",
      "close": "8.41",
      "volume": "55324140"
    },
    {
      "date": "2022-11-14",
      "open": "8.18",
      "high": "8.32",
      "low": "7.953",
      "close": "8.10",
      "volume": "37313250"
    },
    {
      "date": "2022-11-15",
      "open": "8.45",
      "high": "8.47",
      "low": "8.155",
      "close": "8.34",
      "volume": "34454140"
    },
    {
      "date": "2022-11-16",
      "open": "8.18",
      "high": "8.24",
      "low": "8.00",
      "close": "8.06",
      "volume": "28436000"
    },
    {
      "date": "2022-11-17",
      "open": "7.83",
      "high": "7.88",
      "low": "7.525",
      "close": "7.62",
      "volume": "33746450"
    },
    {
      "date": "2022-11-18",
      "open": "7.76",
      "high": "7.79",
      "low": "7.31",
      "close": "7.39",
      "volume": "27245240"
    },
    {
      "date": "2022-11-21",
      "open": "7.31",
      "high": "7.32",
      "low": "7.07",
      "close": "7.19",
      "volume": "36605640"
    },
    {
      "date": "2022-11-22",
      "open": "7.18",
      "high": "7.25",
      "low": "6.98",
      "close": "7.22",
      "volume": "27327800"
    },
    {
      "date": "2022-11-23",
      "open": "7.25",
      "high": "7.42",
      "low": "7.12",
      "close": "7.37",
      "volume": "24182860"
    },
    {
      "date": "2022-11-25",
      "open": "7.32",
      "high": "7.3394",
      "low": "7.19",
      "close": "7.28",
      "volume": "10824420"
    },
    {
      "date": "2022-11-28",
      "open": "7.23",
      "high": "7.40",
      "low": "7.15",
      "close": "7.16",
      "volume": "19467050"
    },
    {
      "date": "2022-11-29",
      "open": "7.20",
      "high": "7.30",
      "low": "7.05",
      "close": "7.08",
      "volume": "22150770"
    },
    {
      "date": "2022-11-30",
      "open": "7.14",
      "high": "7.51",
      "low": "7.0325",
      "close": "7.50",
      "volume": "32745740"
    },
    {
      "date": "2022-12-01",
      "open": "7.51",
      "high": "7.88",
      "low": "7.47",
      "close": "7.86",
      "volume": "34424380"
    },
    {
      "date": "2022-12-02",
      "open": "7.615",
      "high": "7.76",
      "low": "7.50",
      "close": "7.66",
      "volume": "18794030"
    },
    {
      "date": "2022-12-05",
      "open": "7.62",
      "high": "7.695",
      "low": "7.105",
      "close": "7.19",
      "volume": "32158150"
    },
    {
      "date": "2022-12-06",
      "open": "7.19",
      "high": "7.195",
      "low": "6.88",
      "close": "6.99",
      "volume": "32868070"
    },
    {
      "date": "2022-12-07",
      "open": "7.08",
      "high": "7.35",
      "low": "7.02",
      "close": "7.07",
      "volume": "28351610"
    },
    {
      "date": "2022-12-08",
      "open": "7.10",
      "high": "7.27",
      "low": "6.94",
      "close": "7.12",
      "volume": "23107690"
    },
    {
      "date": "2022-12-09",
      "open": "7.06",
      "high": "7.19",
      "low": "7.03",
      "close": "7.11",
      "volume": "23367310"
    },
    {
      "date": "2022-12-12",
      "open": "7.11",
      "high": "7.31",
      "low": "7.09",
      "close": "7.29",
      "volume": "22672400"
    },
    {
      "date": "2022-12-13",
      "open": "7.73",
      "high": "7.97",
      "low": "7.49",
      "close": "7.50",
      "volume": "41033830"
    },
    {
      "date": "2022-12-14",
      "open": "7.50",
      "high": "7.60",
      "low": "7.265",
      "close": "7.35",
      "volume": "22653790"
    },
    {
      "date": "2022-12-15",
      "open": "7.17",
      "high": "7.298",
      "low": "7.01",
      "close": "7.01",
      "volume": "25417150"
    },
    {
      "date": "2022-12-16",
      "open": "7.02",
      "high": "7.08",
      "low": "6.76",
      "close": "6.90",
      "volume": "32655550"
    },
    {
      "date": "2022-12-19",
      "open": "6.80",
      "high": "6.83",
      "low": "6.32",
      "close": "6.35",
      "volume": "41511620"
    },
    {
      "date": "2022-12-20",
      "open": "6.29",
      "high": "6.54",
      "low": "6.20",
      "close": "6.31",
      "volume": "30215580"
    },
    {
      "date": "2022-12-21",
      "open": "6.24",
      "high": "6.52",
      "low": "6.04",
      "close": "6.50",
      "volume": "34408620"
    },
    {
      "date": "2022-12-22",
      "open": "6.37",
      "high": "6.38",
      "low": "6.18",
      "close": "6.32",
      "volume": "28065980"
    },
    {
      "date": "2022-12-23",
      "open": "6.27",
      "high": "6.30",
      "low": "6.07",
      "close": "6.29",
      "volume": "20418980"
    },
    {
      "date": "2022-12-27",
      "open": "6.15",
      "high": "6.22",
      "low": "5.92",
      "close": "6.00",
      "volume": "34573340"
    },
    {
      "date": "2022-12-28",
      "open": "5.98",
      "high": "6.17",
      "low": "5.95",
      "close": "6.07",
      "volume": "30096790"
    },
    {
      "date": "2022-12-29",
      "open": "6.10",
      "high": "6.525",
      "low": "6.10",
      "close": "6.40",
      "volume": "42694170"
    },
    {
      "date": "2022-12-30",
      "open": "6.19",
      "high": "6.42",
      "low": "6.19",
      "close": "6.42",
      "volume": "27830900"
    },
    {
      "date": "2023-01-03",
      "open": "6.58",
      "high": "6.64",
      "low": "6.275",
      "close": "6.39",
      "volume": "29969950"
    },
    {
      "date": "2023-01-04",
      "open": "6.48",
      "high": "6.675",
      "low": "6.37",
      "close": "6.58",
      "volume": "31660510"
    },
    {
      "date": "2023-01-05",
      "open": "6.45",
      "high": "6.49",
      "low": "6.25",
      "close": "6.32",
      "volume": "34185990"
    },
    {
      "date": "2023-01-06",
      "open": "6.40",
      "high": "6.4499",
      "low": "6.09",
      "close": "6.40",
      "volume": "30596400"
    },
    {
      "date": "2023-01-09",
      "open": "6.49",
      "high": "6.67",
      "low": "6.40",
      "close": "6.50",
      "volume": "31028880"
    },
    {
      "date": "2023-01-10",
      "open": "6.50",
      "high": "6.72",
      "low": "6.49",
      "close": "6.70",
      "volume": "28236580"
    },
    {
      "date": "2023-01-11",
      "open": "6.84",
      "high": "6.99",
      "low": "6.76",
      "close": "6.98",
      "volume": "25936690"
    },
    {
      "date": "2023-01-12",
      "open": "7.01",
      "high": "7.05",
      "low": "6.78",
      "close": "7.01",
      "volume": "30152470"
    },
    {
      "date": "2023-01-13",
      "open": "6.84",
      "high": "7.01",
      "low": "6.81",
      "close": "6.96",
      "volume": "20981000"
    },
    {
      "date": "2023-01-17",
      "open": "6.99",
      "high": "7.15",
      "low": "6.73",
      "close": "7.07",
      "volume": "30910340"
    },
    {
      "date": "2023-01-18",
      "open": "7.155",
      "high": "7.30",
      "low": "6.88",
      "close": "6.90",
      "volume": "32743430"
    },
    {
      "date": "2023-01-19",
      "open": "6.80",
      "high": "6.895",
      "low": "6.67",
      "close": "6.73",
      "volume": "24841660"
    },
    {
      "date": "2023-01-20",
      "open": "6.76",
      "high": "7.06",
      "low": "6.72",
      "close": "7.02",
      "volume": "28751730"
    },
    {
      "date": "2023-01-23",
      "open": "7.03",
      "high": "7.41",
      "low": "6.991",
      "close": "7.38",
      "volume": "31633290"
    },
    {
      "date": "2023-01-24",
      "open": "8.76",
      "high": "8.76",
      "low": "5.84",
      "close": "7.02",
      "volume": "22649460"
    },
    {
      "date": "2023-01-25",
      "open": "6.92",
      "high": "7.27",
      "low": "6.69",
      "close": "7.22",
      "volume": "37147940"
    },
    {
      "date": "2023-01-26",
      "open": "7.37",
      "high": "7.45",
      "low": "7.04",
      "close": "7.24",
      "volume": "28005620"
    },
    {
      "date": "2023-01-27",
      "open": "7.19",
      "high": "7.73",
      "low": "7.14",
      "close": "7.55",
      "volume": "37555170"
    },
    {
      "date": "2023-01-30",
      "open": "7.50",
      "high": "7.61",
      "low": "7.36",
      "close": "7.37",
      "volume": "28567800"
    },
    {
      "date": "2023-01-31",
      "open": "7.41",
      "high": "7.82",
      "low": "7.38",
      "close": "7.78",
      "volume": "40984040"
    },
    {
      "date": "2023-02-01",
      "open": "7.73",
      "high": "8.22",
      "low": "7.6803",
      "close": "8.20",
      "volume": "50123740"
    },
    {
      "date": "2023-02-02",
      "open": "8.51",
      "high": "9.21",
      "low": "8.47",
      "close": "8.99",
      "volume": "71889710"
    },
    {
      "date": "2023-02-03",
      "open": "8.54",
      "high": "8.90",
      "low": "8.3732",
      "close": "8.41",
      "volume": "64785460"
    },
    {
      "date": "2023-02-06",
      "open": "8.31",
      "high": "8.535",
      "low": "8.24",
      "close": "8.31",
      "volume": "38845470"
    },
    {
      "date": "2023-02-07",
      "open": "8.33",
      "high": "8.41",
      "low": "8.06",
      "close": "8.33",
      "volume": "42201790"
    },
    {
      "date": "2023-02-08",
      "open": "8.25",
      "high": "8.57",
      "low": "8.17",
      "close": "8.22",
      "volume": "35105480"
    },
    {
      "date": "2023-02-09",
      "open": "8.34",
      "high": "8.43",
      "low": "7.94",
      "close": "7.95",
      "volume": "33366660"
    },
    {
      "date": "2023-02-10",
      "open": "7.79",
      "high": "7.86",
      "low": "7.46",
      "close": "7.51",
      "volume": "43042400"
    },
    {
      "date": "2023-02-13",
      "open": "7.58",
      "high": "7.775",
      "low": "7.45",
      "close": "7.61",
      "volume": "87397070"
    },
    {
      "date": "2023-02-14",
      "open": "8.59",
      "high": "9.295",
      "low": "8.23",
      "close": "9.22",
      "volume": "216055200"
    },
    {
      "date": "2023-02-15",
      "open": "9.16",
      "high": "10.23",
      "low": "9.11",
      "close": "10.11",
      "volume": "153514500"
    },
    {
      "date": "2023-02-16",
      "open": "9.65",
      "high": "10.31",
      "low": "9.60",
      "close": "9.71",
      "volume": "88638840"
    },
    {
      "date": "2023-02-17",
      "open": "9.57",
      "high": "9.71",
      "low": "9.085",
      "close": "9.20",
      "volume": "62137800"
    },
    {
      "date": "2023-02-21",
      "open": "9.01",
      "high": "9.10",
      "low": "8.40",
      "close": "8.47",
      "volume": "65226610"
    },
    {
      "date": "2023-02-22",
      "open": "8.48",
      "high": "8.625",
      "low": "8.16",
      "close": "8.36",
      "volume": "55346000"
    },
    {
      "date": "2023-02-23",
      "open": "8.42",
      "high": "8.48",
      "low": "7.91",
      "close": "8.17",
      "volume": "60015540"
    },
    {
      "date": "2023-02-24",
      "open": "7.94",
      "high": "8.20",
      "low": "7.87",
      "close": "8.09",
      "volume": "41518560"
    },
    {
      "date": "2023-02-27",
      "open": "8.12",
      "high": "8.2299",
      "low": "7.96",
      "close": "8.03",
      "volume": "35270010"
    },
    {
      "date": "2023-02-28",
      "open": "7.96",
      "high": "8.0973",
      "low": "7.80",
      "close": "7.84",
      "volume": "32937010"
    },
    {
      "date": "2023-03-01",
      "open": "7.83",
      "high": "7.91",
      "low": "7.69",
      "close": "7.69",
      "volume": "27939110"
    },
    {
      "date": "2023-03-02",
      "open": "7.59",
      "high": "8.03",
      "low": "7.56",
      "close": "7.97",
      "volume": "36805930"
    },
    {
      "date": "2023-03-03",
      "open": "8.00",
      "high": "8.50",
      "low": "8.00",
      "close": "8.33",
      "volume": "43229100"
    },
    {
      "date": "2023-03-06",
      "open": "8.34",
      "high": "8.45",
      "low": "8.20",
      "close": "8.28",
      "volume": "28316230"
    },
    {
      "date": "2023-03-07",
      "open": "8.275",
      "high": "8.425",
      "low": "8.19",
      "close": "8.28",
      "volume": "26819620"
    },
    {
      "date": "2023-03-08",
      "open": "8.36",
      "high": "8.58",
      "low": "8.06",
      "close": "8.13",
      "volume": "38723630"
    },
    {
      "date": "2023-03-09",
      "open": "8.07",
      "high": "8.26",
      "low": "7.68",
      "close": "7.69",
      "volume": "29005920"
    },
    {
      "date": "2023-03-10",
      "open": "7.59",
      "high": "7.68",
      "low": "7.28",
      "close": "7.35",
      "volume": "41953580"
    },
    {
      "date": "2023-03-13",
      "open": "7.29",
      "high": "8.15",
      "low": "7.19",
      "close": "7.87",
      "volume": "63183530"
    },
    {
      "date": "2023-03-14",
      "open": "8.05",
      "high": "8.14",
      "low": "7.78",
      "close": "7.89",
      "volume": "33460110"
    },
    {
      "date": "2023-03-15",
      "open": "7.81",
      "high": "7.99",
      "low": "7.70",
      "close": "7.90",
      "volume": "28217380"
    },
    {
      "date": "2023-03-16",
      "open": "8.01",
      "high": "8.0799",
      "low": "7.86",
      "close": "7.98",
      "volume": "20504460"
    },
    {
      "date": "2023-03-17",
      "open": "7.93",
      "high": "8.03",
      "low": "7.84",
      "close": "7.88",
      "volume": "20920770"
    },
    {
      "date": "2023-03-20",
      "open": "7.765",
      "high": "8.095",
      "low": "7.72",
      "close": "8.08",
      "volume": "25497390"
    },
    {
      "date": "2023-03-21",
      "open": "8.20",
      "high": "8.51",
      "low": "8.17",
      "close": "8.45",
      "volume": "27104480"
    },
    {
      "date": "2023-03-22",
      "open": "8.44",
      "high": "8.62",
      "low": "8.20",
      "close": "8.21",
      "volume": "34150970"
    },
    {
      "date": "2023-03-23",
      "open": "8.32",
      "high": "8.56",
      "low": "8.16",
      "close": "8.33",
      "volume": "22662240"
    },
    {
      "date": "2023-03-24",
      "open": "8.29",
      "high": "8.35",
      "low": "8.06",
      "close": "8.20",
      "volume": "17939820"
    },
    {
      "date": "2023-03-27",
      "open": "8.15",
      "high": "8.32",
      "low": "7.94",
      "close": "8.04",
      "volume": "20666810"
    },
    {
      "date": "2023-03-28",
      "open": "8.06",
      "high": "8.12",
      "low": "7.97",
      "close": "8.00",
      "volume": "14860490"
    },
    {
      "date": "2023-03-29",
      "open": "8.09",
      "high": "8.25",
      "low": "8.0512",
      "close": "8.22",
      "volume": "15339670"
    },
    {
      "date": "2023-03-30",
      "open": "8.33",
      "high": "8.38",
      "low": "8.05",
      "close": "8.15",
      "volume": "21001640"
    },
    {
      "date": "2023-03-31",
      "open": "8.15",
      "high": "8.48",
      "low": "8.08",
      "close": "8.45",
      "volume": "26174840"
    },
    {
      "date": "2023-04-03",
      "open": "8.37",
      "high": "8.53",
      "low": "8.21",
      "close": "8.38",
      "volume": "22511970"
    },
    {
      "date": "2023-04-04",
      "open": "8.53",
      "high": "8.54",
      "low": "8.23",
      "close": "8.35",
      "volume": "23961230"
    },
    {
      "date": "2023-04-05",
      "open": "8.63",
      "high": "8.65",
      "low": "7.84",
      "close": "7.98",
      "volume": "54946870"
    },
    {
      "date": "2023-04-06",
      "open": "7.88",
      "high": "8.14",
      "low": "7.79",
      "close": "8.09",
      "volume": "23488560"
    },
    {
      "date": "2023-04-10",
      "open": "8.00",
      "high": "8.44",
      "low": "7.90",
      "close": "8.39",
      "volume": "29184730"
    },
    {
      "date": "2023-04-11",
      "open": "8.35",
      "high": "8.79",
      "low": "8.34",
      "close": "8.61",
      "volume": "35617850"
    },
    {
      "date": "2023-04-12",
      "open": "8.75",
      "high": "8.775",
      "low": "8.30",
      "close": "8.33",
      "volume": "28771280"
    },
    {
      "date": "2023-04-13",
      "open": "8.50",
      "high": "8.70",
      "low": "8.43",
      "close": "8.58",
      "volume": "27983250"
    },
    {
      "date": "2023-04-14",
      "open": "8.53",
      "high": "8.91",
      "low": "8.47",
      "close": "8.81",
      "volume": "42364530"
    },
    {
      "date": "2023-04-17",
      "open": "8.81",
      "high": "9.04",
      "low": "8.78",
      "close": "8.80",
      "volume": "26047510"
    },
    {
      "date": "2023-04-18",
      "open": "8.93",
      "high": "9.02",
      "low": "8.72",
      "close": "8.73",
      "volume": "21185250"
    },
    {
      "date": "2023-04-19",
      "open": "8.58",
      "high": "8.6575",
      "low": "8.48",
      "close": "8.49",
      "volume": "18193670"
    },
    {
      "date": "2023-04-20",
      "open": "8.29",
      "high": "8.50",
      "low": "8.13",
      "close": "8.15",
      "volume": "23573040"
    },
    {
      "date": "2023-04-21",
      "open": "8.14",
      "high": "8.22",
      "low": "8.09",
      "close": "8.18",
      "volume": "14896710"
    },
    {
      "date": "2023-04-24",
      "open": "8.16",
      "high": "8.25",
      "low": "7.94",
      "close": "8.10",
      "volume": "20439280"
    },
    {
      "date": "2023-04-25",
      "open": "8.00",
      "high": "8.02",
      "low": "7.73",
      "close": "7.74",
      "volume": "21849090"
    },
    {
      "date": "2023-04-26",
      "open": "7.87",
      "high": "7.91",
      "low": "7.65",
      "close": "7.74",
      "volume": "21396730"
    },
    {
      "date": "2023-04-27",
      "open": "7.83",
      "high": "7.91",
      "low": "7.72",
      "close": "7.82",
      "volume": "21385460"
    },
    {
      "date": "2023-04-28",
      "open": "7.77",
      "high": "8.00",
      "low": "7.62",
      "close": "7.75",
      "volume": "24915470"
    },
    {
      "date": "2023-05-01",
      "open": "7.75",
      "high": "7.82",
      "low": "7.66",
      "close": "7.78",
      "volume": "19134160"
    },
    {
      "date": "2023-05-02",
      "open": "7.72",
      "high": "7.91",
      "low": "7.43",
      "close": "7.59",
      "volume": "38007950"
    },
    {
      "date": "2023-05-03",
      "open": "7.62",
      "high": "7.68",
      "low": "7.45",
      "close": "7.56",
      "volume": "24322420"
    },
    {
      "date": "2023-05-04",
      "open": "7.47",
      "high": "7.52",
      "low": "7.28",
      "close": "7.38",
      "volume": "29989340"
    },
    {
      "date": "2023-05-05",
      "open": "7.44",
      "high": "7.55",
      "low": "7.32",
      "close": "7.41",
      "volume": "45848840"
    },
    {
      "date": "2023-05-08",
      "open": "7.64",
      "high": "7.855",
      "low": "7.59",
      "close": "7.74",
      "volume": "105304000"
    },
    {
      "date": "2023-05-09",
      "open": "9.22",
      "high": "9.69",
      "low": "8.655",
      "close": "9.55",
      "volume": "223573300"
    },
    {
      "date": "2023-05-10",
      "open": "9.73",
      "high": "10.30",
      "low": "9.46",
      "close": "9.94",
      "volume": "149375000"
    },
    {
      "date": "2023-05-11",
      "open": "10.14",
      "high": "10.1591",
      "low": "9.71",
      "close": "9.88",
      "volume": "73754070"
    },
    {
      "date": "2023-05-12",
      "open": "9.86",
      "high": "10.01",
      "low": "9.47",
      "close": "9.50",
      "volume": "62123940"
    },
    {
      "date": "2023-05-15",
      "open": "9.21",
      "high": "9.60",
      "low": "9.02",
      "close": "9.52",
      "volume": "53555520"
    },
    {
      "date": "2023-05-16",
      "open": "9.40",
      "high": "9.63",
      "low": "9.35",
      "close": "9.47",
      "volume": "42311910"
    },
    {
      "date": "2023-05-17",
      "open": "9.54",
      "high": "10.285",
      "low": "9.46",
      "close": "10.25",
      "volume": "63834520"
    },
    {
      "date": "2023-05-18",
      "open": "10.46",
      "high": "11.81",
      "low": "10.39",
      "close": "11.74",
      "volume": "171402300"
    },
    {
      "date": "2023-05-19",
      "open": "11.97",
      "high": "12.41",
      "low": "11.52",
      "close": "11.71",
      "volume": "150269300"
    },
    {
      "date": "2023-05-22",
      "open": "11.62",
      "high": "12.105",
      "low": "11.39",
      "close": "11.84",
      "volume": "76377080"
    },
    {
      "date": "2023-05-23",
      "open": "11.95",
      "high": "13.42",
      "low": "11.87",
      "close": "12.64",
      "volume": "148701800"
    },
    {
      "date": "2023-05-24",
      "open": "12.05",
      "high": "12.43",
      "low": "11.82",
      "close": "12.23",
      "volume": "90496870"
    },
    {
      "date": "2023-05-25",
      "open": "13.18",
      "high": "13.22",
      "low": "12.34",
      "close": "12.84",
      "volume": "106557800"
    },
    {
      "date": "2023-05-26",
      "open": "12.84",
      "high": "14.195",
      "low": "12.82",
      "close": "13.65",
      "volume": "127770600"
    },
    {
      "date": "2023-05-30",
      "open": "14.44",
      "high": "15.005",
      "low": "14.24",
      "close": "14.71",
      "volume": "159089300"
    },
    {
      "date": "2023-05-31",
      "open": "14.19",
      "high": "14.79",
      "low": "13.82",
      "close": "14.71",
      "volume": "130392200"
    },
    {
      "date": "2023-06-01",
      "open": "14.46",
      "high": "15.22",
      "low": "14.20",
      "close": "14.54",
      "volume": "126015100"
    },
    {
      "date": "2023-06-02",
      "open": "14.65",
      "high": "15.03",
      "low": "14.16",
      "close": "14.52",
      "volume": "79487610"
    },
    {
      "date": "2023-06-05",
      "open": "14.365",
      "high": "15.70",
      "low": "14.6801",
      "close": "15.24",
      "volume": "109017800"
    },
    {
      "date": "2023-06-06",
      "open": "15.30",
      "high": "15.58",
      "low": "14.92",
      "close": "15.46",
      "volume": "74284340"
    },
    {
      "date": "2023-06-07",
      "open": "16.01",
      "high": "17.16",
      "low": "14.52",
      "close": "14.69",
      "volume": "227244100"
    },
    {
      "date": "2023-06-08",
      "open": "14.44",
      "high": "15.59",
      "low": "14.39",
      "close": "15.19",
      "volume": "115591600"
    },
    {
      "date": "2023-06-09",
      "open": "15.36",
      "high": "15.98",
      "low": "14.82",
      "close": "15.02",
      "volume": "94126340"
    },
    {
      "date": "2023-06-12",
      "open": "15.44",
      "high": "16.03",
      "low": "15.33",
      "close": "15.65",
      "volume": "90250320"
    },
    {
      "date": "2023-06-13",
      "open": "16.18",
      "high": "16.27",
      "low": "15.1625",
      "close": "16.00",
      "volume": "112765900"
    },
    {
      "date": "2023-06-14",
      "open": "15.93",
      "high": "16.19",
      "low": "15.44",
      "close": "15.91",
      "volume": "70871920"
    },
    {
      "date": "2023-06-15",
      "open": "15.66",
      "high": "16.79",
      "low": "15.49",
      "close": "16.60",
      "volume": "91200890"
    },
    {
      "date": "2023-06-16",
      "open": "16.87",
      "high": "16.91",
      "low": "16.01",
      "close": "16.30",
      "volume": "90696220"
    },
    {
      "date": "2023-06-20",
      "open": "15.99",
      "high": "16.89",
      "low": "15.58",
      "close": "15.79",
      "volume": "81335010"
    },
    {
      "date": "2023-06-21",
      "open": "15.66",
      "high": "15.755",
      "low": "14.37",
      "close": "14.64",
      "volume": "97885030"
    },
    {
      "date": "2023-06-22",
      "open": "14.30",
      "high": "14.44",
      "low": "13.86",
      "close": "14.05",
      "volume": "103461000"
    },
    {
      "date": "2023-06-23",
      "open": "13.64",
      "high": "14.14",
      "low": "13.56",
      "close": "14.03",
      "volume": "74851020"
    },
    {
      "date": "2023-06-26",
      "open": "13.87",
      "high": "14.42",
      "low": "13.83",
      "close": "13.94",
      "volume": "50679920"
    },
    {
      "date": "2023-06-27",
      "open": "14.22",
      "high": "14.76",
      "low": "13.96",
      "close": "14.61",
      "volume": "55410530"
    },
    {
      "date": "2023-06-28",
      "open": "14.53",
      "high": "15.43",
      "low": "14.465",
      "close": "15.28",
      "volume": "66001040"
    },
    {
      "date": "2023-06-29",
      "open": "15.40",
      "high": "15.57",
      "low": "15.06",
      "close": "15.20",
      "volume": "46300900"
    },
    {
      "date": "2023-06-30",
      "open": "15.48",
      "high": "15.80",
      "low": "15.23",
      "close": "15.33",
      "volume": "42195260"
    },
    {
      "date": "2023-07-03",
      "open": "15.49",
      "high": "15.59",
      "low": "15.19",
      "close": "15.52",
      "volume": "26037430"
    },
    {
      "date": "2023-07-05",
      "open": "15.425",
      "high": "15.77",
      "low": "15.23",
      "close": "15.70",
      "volume": "39179850"
    },
    {
      "date": "2023-07-06",
      "open": "15.32",
      "high": "15.3827",
      "low": "14.62",
      "close": "15.13",
      "volume": "57158280"
    },
    {
      "date": "2023-07-07",
      "open": "15.23",
      "high": "15.90",
      "low": "15.19",
      "close": "15.34",
      "volume": "48273340"
    },
    {
      "date": "2023-07-10",
      "open": "15.37",
      "high": "16.33",
      "low": "14.945",
      "close": "16.30",
      "volume": "62823620"
    },
    {
      "date": "2023-07-11",
      "open": "16.47",
      "high": "16.93",
      "low": "16.15",
      "close": "16.49",
      "volume": "63236570"
    },
    {
      "date": "2023-07-12",
      "open": "16.78",
      "high": "16.94",
      "low": "16.41",
      "close": "16.59",
      "volume": "50079440"
    },
    {
      "date": "2023-07-13",
      "open": "16.70",
      "high": "17.26",
      "low": "16.631",
      "close": "16.74",
      "volume": "58397770"
    },
    {
      "date": "2023-07-14",
      "open": "16.76",
      "high": "17.00",
      "low": "16.27",
      "close": "16.40",
      "volume": "45115040"
    },
    {
      "date": "2023-07-17",
      "open": "16.42",
      "high": "17.59",
      "low": "16.32",
      "close": "17.40",
      "volume": "63504960"
    },
    {
      "date": "2023-07-18",
      "open": "17.88",
      "high": "18.13",
      "low": "17.19",
      "close": "18.08",
      "volume": "87365660"
    },
    {
      "date": "2023-07-19",
      "open": "18.02",
      "high": "18.995",
      "low": "17.76",
      "close": "18.05",
      "volume": "89044570"
    },
    {
      "date": "2023-07-20",
      "open": "17.54",
      "high": "18.00",
      "low": "16.98",
      "close": "17.13",
      "volume": "62711590"
    },
    {
      "date": "2023-07-21",
      "open": "17.47",
      "high": "17.49",
      "low": "16.00",
      "close": "16.43",
      "volume": "63375870"
    },
    {
      "date": "2023-07-24",
      "open": "16.61",
      "high": "16.69",
      "low": "16.12",
      "close": "16.32",
      "volume": "36133650"
    },
    {
      "date": "2023-07-25",
      "open": "16.35",
      "high": "16.86",
      "low": "16.35",
      "close": "16.55",
      "volume": "36612930"
    },
    {
      "date": "2023-07-26",
      "open": "16.40",
      "high": "16.69",
      "low": "16.13",
      "close": "16.43",
      "volume": "35804780"
    },
    {
      "date": "2023-07-27",
      "open": "16.80",
      "high": "17.19",
      "low": "16.00",
      "close": "16.15",
      "volume": "50685240"
    },
    {
      "date": "2023-07-28",
      "open": "17.21",
      "high": "17.97",
      "low": "16.74",
      "close": "17.81",
      "volume": "106125600"
    },
    {
      "date": "2023-07-31",
      "open": "18.82",
      "high": "19.995",
      "low": "18.38",
      "close": "19.84",
      "volume": "142173800"
    },
    {
      "date": "2023-08-01",
      "open": "19.46",
      "high": "20.2399",
      "low": "19.23",
      "close": "19.99",
      "volume": "100126100"
    },
    {
      "date": "2023-08-02",
      "open": "19.26",
      "high": "19.62",
      "low": "18.15",
      "close": "18.97",
      "volume": "98215770"
    },
    {
      "date": "2023-08-03",
      "open": "18.63",
      "high": "19.30",
      "low": "18.61",
      "close": "18.71",
      "volume": "55168610"
    },
    {
      "date": "2023-08-04",
      "open": "18.874",
      "high": "19.08",
      "low": "18.08",
      "close": "18.20",
      "volume": "72386050"
    },
    {
      "date": "2023-08-07",
      "open": "18.25",
      "high": "18.39",
      "low": "17.01",
      "close": "17.99",
      "volume": "133808400"
    },
    {
      "date": "2023-08-08",
      "open": "17.49",
      "high": "17.49",
      "low": "16.10",
      "close": "17.04",
      "volume": "143014200"
    },
    {
      "date": "2023-08-09",
      "open": "16.76",
      "high": "16.92",
      "low": "15.10",
      "close": "15.25",
      "volume": "126230400"
    },
    {
      "date": "2023-08-10",
      "open": "15.44",
      "high": "15.87",
      "low": "15.25",
      "close": "15.41",
      "volume": "73129140"
    },
    {
      "date": "2023-08-11",
      "open": "15.05",
      "high": "15.58",
      "low": "14.91",
      "close": "15.41",
      "volume": "56616790"
    },
    {
      "date": "2023-08-14",
      "open": "15.20",
      "high": "15.74",
      "low": "14.95",
      "close": "15.72",
      "volume": "47511420"
    },
    {
      "date": "2023-08-15",
      "open": "15.61",
      "high": "15.87",
      "low": "15.29",
      "close": "15.37",
      "volume": "44000370"
    },
    {
      "date": "2023-08-16",
      "open": "15.21",
      "high": "15.725",
      "low": "15.12",
      "close": "15.45",
      "volume": "40394560"
    },
    {
      "date": "2023-08-17",
      "open": "15.39",
      "high": "15.4373",
      "low": "14.035",
      "close": "14.15",
      "volume": "91086680"
    },
    {
      "date": "2023-08-18",
      "open": "13.88",
      "high": "14.60",
      "low": "13.68",
      "close": "14.40",
      "volume": "70215160"
    },
    {
      "date": "2023-08-21",
      "open": "14.42",
      "high": "14.78",
      "low": "14.34",
      "close": "14.50",
      "volume": "43206160"
    },
    {
      "date": "2023-08-22",
      "open": "14.76",
      "high": "15.13",
      "low": "14.63",
      "close": "14.67",
      "volume": "52106870"
    },
    {
      "date": "2023-08-23",
      "open": "14.50",
      "high": "15.47",
      "low": "14.42",
      "close": "15.30",
      "volume": "53523340"
    },
    {
      "date": "2023-08-24",
      "open": "15.70",
      "high": "15.71",
      "low": "13.875",
      "close": "14.14",
      "volume": "93586210"
    },
    {
      "date": "2023-08-25",
      "open": "14.14",
      "high": "14.6499",
      "low": "14.01",
      "close": "14.53",
      "volume": "55668910"
    },
    {
      "date": "2023-08-28",
      "open": "14.69",
      "high": "14.88",
      "low": "14.50",
      "close": "14.64",
      "volume": "35964680"
    },
    {
      "date": "2023-08-29",
      "open": "14.60",
      "high": "15.63",
      "low": "14.50",
      "close": "15.40",
      "volume": "47213160"
    },
    {
      "date": "2023-08-30",
      "open": "15.46",
      "high": "16.35",
      "low": "15.33",
      "close": "16.33",
      "volume": "65674060"
    },
    {
      "date": "2023-08-31",
      "open": "15.60",
      "high": "15.85",
      "low": "14.65",
      "close": "14.98",
      "volume": "101517200"
    },
    {
      "date": "2023-09-01",
      "open": "15.16",
      "high": "15.365",
      "low": "14.83",
      "close": "15.18",
      "volume": "45258900"
    },
    {
      "date": "2023-09-05",
      "open": "15.08",
      "high": "15.42",
      "low": "14.90",
      "close": "15.21",
      "volume": "33818430"
    },
    {
      "date": "2023-09-06",
      "open": "15.17",
      "high": "15.62",
      "low": "15.08",
      "close": "15.30",
      "volume": "38738080"
    },
    {
      "date": "2023-09-07",
      "open": "14.88",
      "high": "15.24",
      "low": "14.29",
      "close": "15.21",
      "volume": "51798780"
    },
    {
      "date": "2023-09-08",
      "open": "15.12",
      "high": "15.61",
      "low": "15.085",
      "close": "15.13",
      "volume": "34047560"
    },
    {
      "date": "2023-09-11",
      "open": "15.41",
      "high": "16.10",
      "low": "15.36",
      "close": "15.79",
      "volume": "55294680"
    },
    {
      "date": "2023-09-12",
      "open": "15.46",
      "high": "16.15",
      "low": "15.43",
      "close": "15.59",
      "volume": "39497920"
    },
    {
      "date": "2023-09-13",
      "open": "15.63",
      "high": "15.8496",
      "low": "15.42",
      "close": "15.60",
      "volume": "34354450"
    },
    {
      "date": "2023-09-14",
      "open": "15.69",
      "high": "16.04",
      "low": "15.47",
      "close": "15.83",
      "volume": "38572510"
    },
    {
      "date": "2023-09-15",
      "open": "15.77",
      "high": "15.90",
      "low": "15.17",
      "close": "15.33",
      "volume": "56271180"
    },
    {
      "date": "2023-09-18",
      "open": "15.18",
      "high": "15.63",
      "low": "15.07",
      "close": "15.46",
      "volume": "37404080"
    },
    {
      "date": "2023-09-19",
      "open": "15.34",
      "high": "15.519",
      "low": "14.95",
      "close": "15.15",
      "volume": "37804840"
    },
    {
      "date": "2023-09-20",
      "open": "15.25",
      "high": "15.425",
      "low": "14.7325",
      "close": "14.74",
      "volume": "37640490"
    },
    {
      "date": "2023-09-21",
      "open": "14.34",
      "high": "14.599",
      "low": "13.68",
      "close": "14.00",
      "volume": "73071800"
    },
    {
      "date": "2023-09-22",
      "open": "14.23",
      "high": "14.415",
      "low": "14.03",
      "close": "14.13",
      "volume": "47714540"
    },
    {
      "date": "2023-09-25",
      "open": "14.00",
      "high": "14.24",
      "low": "13.82",
      "close": "14.22",
      "volume": "39693890"
    },
    {
      "date": "2023-09-26",
      "open": "13.95",
      "high": "14.17",
      "low": "13.88",
      "close": "13.96",
      "volume": "37276210"
    },
    {
      "date": "2023-09-27",
      "open": "14.20",
      "high": "14.96",
      "low": "14.16",
      "close": "14.85",
      "volume": "62780570"
    },
    {
      "date": "2023-09-28",
      "open": "15.14",
      "high": "15.96",
      "low": "14.825",
      "close": "15.77",
      "volume": "66590820"
    },
    {
      "date": "2023-09-29",
      "open": "16.11",
      "high": "16.81",
      "low": "15.96",
      "close": "16.00",
      "volume": "78055080"
    },
    {
      "date": "2023-10-02",
      "open": "16.03",
      "high": "16.44",
      "low": "15.77",
      "close": "15.88",
      "volume": "41043910"
    },
    {
      "date": "2023-10-03",
      "open": "15.61",
      "high": "15.77",
      "low": "14.82",
      "close": "14.90",
      "volume": "51578130"
    },
    {
      "date": "2023-10-04",
      "open": "15.46",
      "high": "15.85",
      "low": "15.16",
      "close": "15.73",
      "volume": "52786240"
    },
    {
      "date": "2023-10-05",
      "open": "15.59",
      "high": "15.90",
      "low": "15.41",
      "close": "15.81",
      "volume": "49648070"
    },
    {
      "date": "2023-10-06",
      "open": "15.56",
      "high": "16.695",
      "low": "15.51",
      "close": "16.61",
      "volume": "65946320"
    },
    {
      "date": "2023-10-09",
      "open": "16.27",
      "high": "17.83",
      "low": "16.22",
      "close": "17.61",
      "volume": "106161200"
    },
    {
      "date": "2023-10-10",
      "open": "18.06",
      "high": "18.40",
      "low": "17.62",
      "close": "17.80",
      "volume": "99971500"
    },
    {
      "date": "2023-10-11",
      "open": "17.87",
      "high": "18.44",
      "low": "17.73",
      "close": "17.92",
      "volume": "55745630"
    },
    {
      "date": "2023-10-12",
      "open": "17.92",
      "high": "18.24",
      "low": "17.5508",
      "close": "17.94",
      "volume": "57940930"
    },
    {
      "date": "2023-10-13",
      "open": "18.06",
      "high": "18.16",
      "low": "17.27",
      "close": "17.36",
      "volume": "54881950"
    },
    {
      "date": "2023-10-16",
      "open": "17.21",
      "high": "17.46",
      "low": "16.67",
      "close": "17.36",
      "volume": "44987260"
    },
    {
      "date": "2023-10-17",
      "open": "17.00",
      "high": "18.03",
      "low": "16.91",
      "close": "17.84",
      "volume": "54401290"
    },
    {
      "date": "2023-10-18",
      "open": "17.81",
      "high": "18.22",
      "low": "17.19",
      "close": "17.20",
      "volume": "44208270"
    },
    {
      "date": "2023-10-19",
      "open": "17.44",
      "high": "17.5799",
      "low": "16.97",
      "close": "17.06",
      "volume": "46303220"
    },
    {
      "date": "2023-10-20",
      "open": "16.85",
      "high": "16.94",
      "low": "15.81",
      "close": "16.11",
      "volume": "63875490"
    },
    {
      "date": "2023-10-23",
      "open": "15.90",
      "high": "16.34",
      "low": "15.21",
      "close": "16.20",
      "volume": "55967150"
    },
    {
      "date": "2023-10-24",
      "open": "16.38",
      "high": "16.93",
      "low": "16.30",
      "close": "16.64",
      "volume": "39833760"
    },
    {
      "date": "2023-10-25",
      "open": "16.57",
      "high": "16.63",
      "low": "15.58",
      "close": "15.59",
      "volume": "46706480"
    },
    {
      "date": "2023-10-26",
      "open": "15.60",
      "high": "15.91",
      "low": "15.05",
      "close": "15.29",
      "volume": "49351800"
    },
    {
      "date": "2023-10-27",
      "open": "15.48",
      "high": "15.60",
      "low": "14.96",
      "close": "15.07",
      "volume": "39913560"
    },
    {
      "date": "2023-10-30",
      "open": "15.27",
      "high": "15.29",
      "low": "14.56",
      "close": "14.69",
      "volume": "46886420"
    },
    {
      "date": "2023-10-31",
      "open": "14.58",
      "high": "15.01",
      "low": "14.55",
      "close": "14.80",
      "volume": "40195410"
    },
    {
      "date": "2023-11-01",
      "open": "14.80",
      "high": "14.96",
      "low": "14.48",
      "close": "14.92",
      "volume": "54419070"
    },
    {
      "date": "2023-11-02",
      "open": "17.48",
      "high": "18.30",
      "low": "17.2101",
      "close": "17.97",
      "volume": "170406800"
    },
    {
      "date": "2023-11-03",
      "open": "18.02",
      "high": "19.0789",
      "low": "17.76",
      "close": "18.89",
      "volume": "109302000"
    },
    {
      "date": "2023-11-06",
      "open": "18.99",
      "high": "19.08",
      "low": "17.93",
      "close": "18.54",
      "volume": "79952560"
    },
    {
      "date": "2023-11-07",
      "open": "18.86",
      "high": "19.17",
      "low": "18.53",
      "close": "18.80",
      "volume": "56289100"
    },
    {
      "date": "2023-11-08",
      "open": "18.85",
      "high": "18.93",
      "low": "18.15",
      "close": "18.49",
      "volume": "46063130"
    },
    {
      "date": "2023-11-09",
      "open": "18.66",
      "high": "18.87",
      "low": "18.16",
      "close": "18.27",
      "volume": "48454200"
    },
    {
      "date": "2023-11-10",
      "open": "18.155",
      "high": "19.72",
      "low": "18.06",
      "close": "19.67",
      "volume": "92955800"
    },
    {
      "date": "2023-11-13",
      "open": "19.59",
      "high": "19.88",
      "low": "19.30",
      "close": "19.71",
      "volume": "74877460"
    },
    {
      "date": "2023-11-14",
      "open": "20.00",
      "high": "20.10",
      "low": "19.50",
      "close": "19.94",
      "volume": "83230470"
    },
    {
      "date": "2023-11-15",
      "open": "19.90",
      "high": "20.37",
      "low": "19.611",
      "close": "19.95",
      "volume": "75533450"
    },
    {
      "date": "2023-11-16",
      "open": "19.80",
      "high": "19.875",
      "low": "19.29",
      "close": "19.77",
      "volume": "49942760"
    },
    {
      "date": "2023-11-17",
      "open": "19.68",
      "high": "20.58",
      "low": "19.6587",
      "close": "20.49",
      "volume": "69668730"
    },
    {
      "date": "2023-11-20",
      "open": "20.65",
      "high": "21.60",
      "low": "20.56",
      "close": "21.34",
      "volume": "90575570"
    },
    {
      "date": "2023-11-21",
      "open": "21.11",
      "high": "21.85",
      "low": "19.72",
      "close": "19.80",
      "volume": "106643300"
    },
    {
      "date": "2023-11-22",
      "open": "20.26",
      "high": "20.44",
      "low": "19.33",
      "close": "19.69",
      "volume": "68452460"
    },
    {
      "date": "2023-11-24",
      "open": "19.38",
      "high": "19.60",
      "low": "18.93",
      "close": "19.20",
      "volume": "39800360"
    },
    {
      "date": "2023-11-27",
      "open": "19.13",
      "high": "19.50",
      "low": "18.62",
      "close": "19.08",
      "volume": "58808180"
    },
    {
      "date": "2023-11-28",
      "open": "19.11",
      "high": "19.80",
      "low": "19.03",
      "close": "19.71",
      "volume": "54170700"
    },
    {
      "date": "2023-11-29",
      "open": "19.945",
      "high": "20.31",
      "low": "19.78",
      "close": "19.84",
      "volume": "62782110"
    },
    {
      "date": "2023-11-30",
      "open": "19.94",
      "high": "20.23",
      "low": "19.68",
      "close": "20.05",
      "volume": "55500990"
    },
    {
      "date": "2023-12-01",
      "open": "19.93",
      "high": "20.29",
      "low": "19.55",
      "close": "20.27",
      "volume": "61493670"
    },
    {
      "date": "2023-12-04",
      "open": "19.75",
      "high": "19.90",
      "low": "18.27",
      "close": "18.40",
      "volume": "104948500"
    },
    {
      "date": "2023-12-05",
      "open": "18.25",
      "high": "18.55",
      "low": "17.96",
      "close": "18.30",
      "volume": "54460850"
    },
    {
      "date": "2023-12-06",
      "open": "17.69",
      "high": "17.83",
      "low": "17.05",
      "close": "17.13",
      "volume": "96110980"
    },
    {
      "date": "2023-12-07",
      "open": "17.22",
      "high": "17.48",
      "low": "17.08",
      "close": "17.22",
      "volume": "56455000"
    },
    {
      "date": "2023-12-08",
      "open": "17.18",
      "high": "17.92",
      "low": "17.09",
      "close": "17.77",
      "volume": "57542130"
    },
    {
      "date": "2023-12-11",
      "open": "17.97",
      "high": "18.28",
      "low": "17.70",
      "close": "17.77",
      "volume": "50929620"
    },
    {
      "date": "2023-12-12",
      "open": "17.69",
      "high": "17.88",
      "low": "17.2301",
      "close": "17.50",
      "volume": "46231910"
    },
    {
      "date": "2023-12-13",
      "open": "17.65",
      "high": "17.90",
      "low": "17.22",
      "close": "17.87",
      "volume": "52682620"
    },
    {
      "date": "2023-12-14",
      "open": "18.17",
      "high": "18.58",
      "low": "17.72",
      "close": "18.21",
      "volume": "67462760"
    },
    {
      "date": "2023-12-15",
      "open": "18.67",
      "high": "19.15",
      "low": "18.04",
      "close": "18.20",
      "volume": "93307120"
    },
    {
      "date": "2023-12-18",
      "open": "18.21",
      "high": "18.575",
      "low": "17.77",
      "close": "17.84",
      "volume": "60188150"
    },
    {
      "date": "2023-12-19",
      "open": "17.98",
      "high": "18.19",
      "low": "17.84",
      "close": "17.95",
      "volume": "43530310"
    },
    {
      "date": "2023-12-20",
      "open": "17.87",
      "high": "17.92",
      "low": "17.19",
      "close": "17.25",
      "volume": "58666900"
    },
    {
      "date": "2023-12-21",
      "open": "17.53",
      "high": "17.74",
      "low": "17.42",
      "close": "17.59",
      "volume": "30493550"
    },
    {
      "date": "2023-12-22",
      "open": "17.70",
      "high": "17.70",
      "low": "17.325",
      "close": "17.41",
      "volume": "33693790"
    },
    {
      "date": "2023-12-26",
      "open": "17.44",
      "high": "17.745",
      "low": "17.3299",
      "close": "17.68",
      "volume": "31750740"
    },
    {
      "date": "2023-12-27",
      "open": "17.78",
      "high": "17.91",
      "low": "17.45",
      "close": "17.47",
      "volume": "32918440"
    },
    {
      "date": "2023-12-28",
      "open": "17.46",
      "high": "17.84",
      "low": "17.42",
      "close": "17.56",
      "volume": "38989960"
    },
    {
      "date": "2023-12-29",
      "open": "17.52",
      "high": "17.64",
      "low": "17.10",
      "close": "17.17",
      "volume": "38943470"
    },
    {
      "date": "2024-01-02",
      "open": "16.95",
      "high": "16.95",
      "low": "16.50",
      "close": "16.58",
      "volume": "41626680"
    },
    {
      "date": "2024-01-03",
      "open": "16.12",
      "high": "16.38",
      "low": "16.01",
      "close": "16.09",
      "volume": "46865200"
    },
    {
      "date": "2024-01-04",
      "open": "16.05",
      "high": "16.58",
      "low": "15.95",
      "close": "16.25",
      "volume": "39937700"
    },
    {
      "date": "2024-01-05",
      "open": "15.70",
      "high": "16.1279",
      "low": "15.664",
      "close": "15.98",
      "volume": "57700010"
    },
    {
      "date": "2024-01-08",
      "open": "16.22",
      "high": "16.89",
      "low": "16.14",
      "close": "16.67",
      "volume": "49089950"
    },
    {
      "date": "2024-01-09",
      "open": "16.51",
      "high": "16.63",
      "low": "16.28",
      "close": "16.39",
      "volume": "35794470"
    },
    {
      "date": "2024-01-10",
      "open": "16.50",
      "high": "17.0299",
      "low": "16.40",
      "close": "16.79",
      "volume": "41254400"
    },
    {
      "date": "2024-01-11",
      "open": "16.81",
      "high": "16.93",
      "low": "16.17",
      "close": "16.68",
      "volume": "39552370"
    },
    {
      "date": "2024-01-12",
      "open": "16.68",
      "high": "17.06",
      "low": "16.62",
      "close": "16.76",
      "volume": "33952550"
    },
    {
      "date": "2024-01-16",
      "open": "16.59",
      "high": "16.74",
      "low": "16.29",
      "close": "16.53",
      "volume": "32659260"
    },
    {
      "date": "2024-01-17",
      "open": "16.26",
      "high": "16.41",
      "low": "16.05",
      "close": "16.39",
      "volume": "30832780"
    },
    {
      "date": "2024-01-18",
      "open": "16.75",
      "high": "16.81",
      "low": "16.10",
      "close": "16.40",
      "volume": "35239740"
    },
    {
      "date": "2024-01-19",
      "open": "16.57",
      "high": "16.78",
      "low": "16.15",
      "close": "16.78",
      "volume": "40690630"
    },
    {
      "date": "2024-01-22",
      "open": "17.46",
      "high": "18.3503",
      "low": "17.43",
      "close": "17.60",
      "volume": "85573910"
    },
    {
      "date": "2024-01-23",
      "open": "17.64",
      "high": "17.73",
      "low": "17.20",
      "close": "17.33",
      "volume": "37794300"
    },
    {
      "date": "2024-01-24",
      "open": "17.51",
      "high": "17.65",
      "low": "16.735",
      "close": "16.75",
      "volume": "42710700"
    },
    {
      "date": "2024-01-25",
      "open": "16.92",
      "high": "17.00",
      "low": "16.31",
      "close": "16.46",
      "volume": "44589040"
    },
    {
      "date": "2024-01-26",
      "open": "16.40",
      "high": "16.75",
      "low": "16.34",
      "close": "16.35",
      "volume": "28612150"
    },
    {
      "date": "2024-01-29",
      "open": "16.45",
      "high": "17.11",
      "low": "16.43",
      "close": "17.09",
      "volume": "35987780"
    },
    {
      "date": "2024-01-30",
      "open": "17.04",
      "high": "17.24",
      "low": "16.66",
      "close": "16.74",
      "volume": "36388180"
    },
    {
      "date": "2024-01-31",
      "open": "16.41",
      "high": "16.76",
      "low": "16.07",
      "close": "16.09",
      "volume": "43582550"
    },
    {
      "date": "2024-02-01",
      "open": "16.21",
      "high": "16.4868",
      "low": "16.03",
      "close": "16.33",
      "volume": "40454380"
    },
    {
      "date": "2024-02-02",
      "open": "16.34",
      "high": "17.02",
      "low": "16.145",
      "close": "17.02",
      "volume": "57672680"
    },
    {
      "date": "2024-02-05",
      "open": "17.56",
      "high": "17.87",
      "low": "16.48",
      "close": "16.72",
      "volume": "167698300"
    },
    {
      "date": "2024-02-06",
      "open": "20.30",
      "high": "22.18",
      "low": "19.76",
      "close": "21.87",
      "volume": "421271500"
    },
    {
      "date": "2024-02-07",
      "open": "21.60",
      "high": "23.87",
      "low": "21.38",
      "close": "23.60",
      "volume": "254911100"
    },
    {
      "date": "2024-02-08",
      "open": "23.96",
      "high": "25.06",
      "low": "23.32",
      "close": "24.51",
      "volume": "212671100"
    },
    {
      "date": "2024-02-09",
      "open": "25.04",
      "high": "25.11",
      "low": "23.57",
      "close": "24.38",
      "volume": "149062000"
    },
    {
      "date": "2024-02-12",
      "open": "23.91",
      "high": "25.525",
      "low": "23.82",
      "close": "25.05",
      "volume": "108173000"
    },
    {
      "date": "2024-02-13",
      "open": "23.53",
      "high": "24.66",
      "low": "23.31",
      "close": "24.01",
      "volume": "102293300"
    },
    {
      "date": "2024-02-14",
      "open": "24.15",
      "high": "25.50",
      "low": "23.755",
      "close": "25.19",
      "volume": "97227930"
    },
    {
      "date": "2024-02-15",
      "open": "25.04",
      "high": "25.46",
      "low": "24.71",
      "close": "25.41",
      "volume": "70544320"
    },
    {
      "date": "2024-02-16",
      "open": "24.96",
      "high": "25.495",
      "low": "24.39",
      "close": "24.44",
      "volume": "65498230"
    },
    {
      "date": "2024-02-20",
      "open": "23.84",
      "high": "24.00",
      "low": "22.715",
      "close": "23.40",
      "volume": "93374350"
    },
    {
      "date": "2024-02-21",
      "open": "22.30",
      "high": "22.9299",
      "low": "22.29",
      "close": "22.74",
      "volume": "60411460"
    },
    {
      "date": "2024-02-22",
      "open": "23.77",
      "high": "23.95",
      "low": "23.05",
      "close": "23.59",
      "volume": "64458250"
    },
    {
      "date": "2024-02-23",
      "open": "23.53",
      "high": "24.07",
      "low": "22.82",
      "close": "22.97",
      "volume": "48840770"
    },
    {
      "date": "2024-02-26",
      "open": "23.03",
      "high": "23.88",
      "low": "22.94",
      "close": "23.56",
      "volume": "46499480"
    },
    {
      "date": "2024-02-27",
      "open": "23.76",
      "high": "24.62",
      "low": "23.72",
      "close": "24.53",
      "volume": "64967420"
    },
    {
      "date": "2024-02-28",
      "open": "24.52",
      "high": "24.84",
      "low": "24.245",
      "close": "24.42",
      "volume": "47313980"
    },
    {
      "date": "2024-02-29",
      "open": "24.81",
      "high": "25.2928",
      "low": "24.36",
      "close": "25.08",
      "volume": "62753300"
    },
    {
      "date": "2024-03-01",
      "open": "25.30",
      "high": "25.69",
      "low": "24.535",
      "close": "24.93",
      "volume": "64794410"
    },
    {
      "date": "2024-03-04",
      "open": "24.40",
      "high": "24.58",
      "low": "23.53",
      "close": "24.04",
      "volume": "64320030"
    },
    {
      "date": "2024-03-05",
      "open": "23.96",
      "high": "24.4092",
      "low": "23.43",
      "close": "23.81",
      "volume": "49542270"
    },
    {
      "date": "2024-03-06",
      "open": "25.75",
      "high": "26.75",
      "low": "24.53",
      "close": "26.16",
      "volume": "207386900"
    },
    {
      "date": "2024-03-07",
      "open": "27.01",
      "high": "27.50",
      "low": "26.38",
      "close": "26.46",
      "volume": "117519300"
    },
    {
      "date": "2024-03-08",
      "open": "27.19",
      "high": "27.28",
      "low": "25.81",
      "close": "26.04",
      "volume": "84256120"
    },
    {
      "date": "2024-03-11",
      "open": "25.89",
      "high": "26.83",
      "low": "25.29",
      "close": "25.35",
      "volume": "60829270"
    },
    {
      "date": "2024-03-12",
      "open": "25.57",
      "high": "25.64",
      "low": "24.35",
      "close": "24.70",
      "volume": "75202610"
    },
    {
      "date": "2024-03-13",
      "open": "24.70",
      "high": "25.44",
      "low": "24.60",
      "close": "25.00",
      "volume": "59712990"
    },
    {
      "date": "2024-03-14",
      "open": "24.83",
      "high": "24.97",
      "low": "24.14",
      "close": "24.43",
      "volume": "49214780"
    },
    {
      "date": "2024-03-15",
      "open": "23.85",
      "high": "24.10",
      "low": "23.42",
      "close": "23.49",
      "volume": "61421000"
    },
    {
      "date": "2024-03-18",
      "open": "23.77",
      "high": "24.18",
      "low": "23.32",
      "close": "24.00",
      "volume": "44083040"
    },
    {
      "date": "2024-03-19",
      "open": "23.50",
      "high": "23.83",
      "low": "22.92",
      "close": "23.80",
      "volume": "43247250"
    },
    {
      "date": "2024-03-20",
      "open": "23.77",
      "high": "24.65",
      "low": "23.67",
      "close": "24.57",
      "volume": "40273770"
    },
    {
      "date": "2024-03-21",
      "open": "25.30",
      "high": "25.33",
      "low": "24.44",
      "close": "24.49",
      "volume": "37099610"
    },
    {
      "date": "2024-03-22",
      "open": "24.20",
      "high": "24.475",
      "low": "24.02",
      "close": "24.18",
      "volume": "25453030"
    },
    {
      "date": "2024-03-25",
      "open": "24.12",
      "high": "24.62",
      "low": "24.05",
      "close": "24.51",
      "volume": "29255900"
    },
    {
      "date": "2024-03-26",
      "open": "24.76",
      "high": "25.47",
      "low": "24.4702",
      "close": "24.89",
      "volume": "43610460"
    },
    {
      "date": "2024-03-27",
      "open": "25.00",
      "high": "25.48",
      "low": "24.26",
      "close": "24.51",
      "volume": "38600090"
    },
    {
      "date": "2024-03-28",
      "open": "24.17",
      "high": "24.28",
      "low": "22.94",
      "close": "23.01",
      "volume": "70008170"
    },
    {
      "date": "2024-04-01",
      "open": "22.98",
      "high": "23.21",
      "low": "22.40",
      "close": "22.86",
      "volume": "41000030"
    },
    {
      "date": "2024-04-02",
      "open": "22.00",
      "high": "22.79",
      "low": "21.72",
      "close": "22.72",
      "volume": "39770570"
    },
    {
      "date": "2024-04-03",
      "open": "22.44",
      "high": "23.01",
      "low": "22.38",
      "close": "22.70",
      "volume": "30357410"
    },
    {
      "date": "2024-04-04",
      "open": "23.82",
      "high": "24.10",
      "low": "22.40",
      "close": "22.48",
      "volume": "64995300"
    },
    {
      "date": "2024-04-05",
      "open": "22.42",
      "high": "23.32",
      "low": "22.3065",
      "close": "22.96",
      "volume": "38716820"
    },
    {
      "date": "2024-04-08",
      "open": "23.08",
      "high": "23.20",
      "low": "22.67",
      "close": "23.00",
      "volume": "25022710"
    },
    {
      "date": "2024-04-09",
      "open": "23.01",
      "high": "23.0868",
      "low": "22.46",
      "close": "22.81",
      "volume": "27724530"
    },
    {
      "date": "2024-04-10",
      "open": "22.22",
      "high": "22.71",
      "low": "22.01",
      "close": "22.42",
      "volume": "28642930"
    },
    {
      "date": "2024-04-11",
      "open": "22.65",
      "high": "22.91",
      "low": "22.25",
      "close": "22.84",
      "volume": "26399380"
    },
    {
      "date": "2024-04-12",
      "open": "22.70",
      "high": "23.20",
      "low": "22.41",
      "close": "22.67",
      "volume": "36764460"
    },
    {
      "date": "2024-04-15",
      "open": "22.79",
      "high": "23.13",
      "low": "21.83",
      "close": "21.90",
      "volume": "38182080"
    },
    {
      "date": "2024-04-16",
      "open": "21.59",
      "high": "21.99",
      "low": "21.27",
      "close": "21.88",
      "volume": "33869200"
    },
    {
      "date": "2024-04-17",
      "open": "22.01",
      "high": "22.11",
      "low": "21.22",
      "close": "21.31",
      "volume": "30139800"
    },
    {
      "date": "2024-04-18",
      "open": "21.25",
      "high": "21.43",
      "low": "20.70",
      "close": "21.13",
      "volume": "34550540"
    },
    {
      "date": "2024-04-19",
      "open": "20.98",
      "high": "21.43",
      "low": "20.33",
      "close": "20.47",
      "volume": "39632590"
    },
    {
      "date": "2024-04-22",
      "open": "20.72",
      "high": "21.08",
      "low": "20.36",
      "close": "20.97",
      "volume": "31894520"
    },
    {
      "date": "2024-04-23",
      "open": "21.25",
      "high": "22.06",
      "low": "21.23",
      "close": "21.64",
      "volume": "36304630"
    },
    {
      "date": "2024-04-24",
      "open": "22.05",
      "high": "22.25",
      "low": "21.30",
      "close": "21.59",
      "volume": "34426480"
    },
    {
      "date": "2024-04-25",
      "open": "20.82",
      "high": "21.7399",
      "low": "20.66",
      "close": "21.71",
      "volume": "26226710"
    },
    {
      "date": "2024-04-26",
      "open": "22.05",
      "high": "22.67",
      "low": "21.91",
      "close": "22.52",
      "volume": "33119770"
    },
    {
      "date": "2024-04-29",
      "open": "22.75",
      "high": "23.09",
      "low": "22.545",
      "close": "22.83",
      "volume": "30330700"
    },
    {
      "date": "2024-04-30",
      "open": "22.77",
      "high": "22.87",
      "low": "21.95",
      "close": "21.97",
      "volume": "30511880"
    },
    {
      "date": "2024-05-01",
      "open": "21.93",
      "high": "22.83",
      "low": "21.63",
      "close": "22.12",
      "volume": "34812850"
    },
    {
      "date": "2024-05-02",
      "open": "22.60",
      "high": "22.715",
      "low": "22.10",
      "close": "22.55",
      "volume": "30396130"
    },
    {
      "date": "2024-05-03",
      "open": "23.48",
      "high": "23.64",
      "low": "22.91",
      "close": "23.33",
      "volume": "55976410"
    },
    {
      "date": "2024-05-06",
      "open": "24.37",
      "high": "25.355",
      "low": "24.03",
      "close": "25.21",
      "volume": "175936600"
    },
    {
      "date": "2024-05-07",
      "open": "21.99",
      "high": "22.70",
      "low": "21.35",
      "close": "21.40",
      "volume": "161061600"
    },
    {
      "date": "2024-05-08",
      "open": "21.58",
      "high": "21.73",
      "low": "21.06",
      "close": "21.56",
      "volume": "67582880"
    },
    {
      "date": "2024-05-09",
      "open": "21.49",
      "high": "21.58",
      "low": "20.94",
      "close": "21.14",
      "volume": "54101940"
    },
    {
      "date": "2024-05-10",
      "open": "21.27",
      "high": "21.37",
      "low": "20.50",
      "close": "20.60",
      "volume": "59845410"
    },
    {
      "date": "2024-05-13",
      "open": "20.60",
      "high": "21.19",
      "low": "20.60",
      "close": "20.94",
      "volume": "37524810"
    },
    {
      "date": "2024-05-14",
      "open": "20.95",
      "high": "22.07",
      "low": "20.93",
      "close": "21.44",
      "volume": "57894350"
    },
    {
      "date": "2024-05-15",
      "open": "21.73",
      "high": "21.8099",
      "low": "21.185",
      "close": "21.67",
      "volume": "39424030"
    },
    {
      "date": "2024-05-16",
      "open": "21.74",
      "high": "21.87",
      "low": "21.535",
      "close": "21.65",
      "volume": "27416680"
    },
    {
      "date": "2024-05-17",
      "open": "21.78",
      "high": "22.1693",
      "low": "21.56",
      "close": "21.76",
      "volume": "30032250"
    },
    {
      "date": "2024-05-20",
      "open": "21.77",
      "high": "21.77",
      "low": "21.22",
      "close": "21.62",
      "volume": "35255260"
    },
    {
      "date": "2024-05-21",
      "open": "21.34",
      "high": "21.45",
      "low": "21.12",
      "close": "21.24",
      "volume": "27953960"
    },
    {
      "date": "2024-05-22",
      "open": "21.23",
      "high": "21.42",
      "low": "21.08",
      "close": "21.17",
      "volume": "25212470"
    },
    {
      "date": "2024-05-23",
      "open": "21.39",
      "high": "21.5198",
      "low": "20.63",
      "close": "20.72",
      "volume": "36887630"
    },
    {
      "date": "2024-05-24",
      "open": "20.72",
      "high": "21.15",
      "low": "20.65",
      "close": "21.01",
      "volume": "22158710"
    },
    {
      "date": "2024-05-28",
      "open": "21.06",
      "high": "21.22",
      "low": "20.73",
      "close": "21.05",
      "volume": "26274190"
    },
    {
      "date": "2024-05-29",
      "open": "20.77",
      "high": "20.99",
      "low": "20.64",
      "close": "20.94",
      "volume": "24834240"
    },
    {
      "date": "2024-05-30",
      "open": "21.28",
      "high": "21.96",
      "low": "21.02",
      "close": "21.73",
      "volume": "47583130"
    },
    {
      "date": "2024-05-31",
      "open": "21.79",
      "high": "22.20",
      "low": "21.31",
      "close": "21.68",
      "volume": "44416070"
    },
    {
      "date": "2024-06-03",
      "open": "21.70",
      "high": "21.79",
      "low": "21.005",
      "close": "21.32",
      "volume": "33876070"
    },
    {
      "date": "2024-06-04",
      "open": "21.05",
      "high": "22.26",
      "low": "21.04",
      "close": "22.10",
      "volume": "41974050"
    },
    {
      "date": "2024-06-05",
      "open": "22.48",
      "high": "22.98",
      "low": "22.22",
      "close": "22.96",
      "volume": "39825390"
    },
    {
      "date": "2024-06-06",
      "open": "22.98",
      "high": "23.95",
      "low": "22.98",
      "close": "23.79",
      "volume": "60400370"
    },
    {
      "date": "2024-06-07",
      "open": "23.24",
      "high": "23.57",
      "low": "23.06",
      "close": "23.31",
      "volume": "37149880"
    },
    {
      "date": "2024-06-10",
      "open": "22.75",
      "high": "23.16",
      "low": "22.66",
      "close": "23.13",
      "volume": "31509280"
    },
    {
      "date": "2024-06-11",
      "open": "23.06",
      "high": "23.95",
      "low": "22.89",
      "close": "23.85",
      "volume": "30601850"
    },
    {
      "date": "2024-06-12",
      "open": "24.20",
      "high": "24.33",
      "low": "23.57",
      "close": "23.77",
      "volume": "38542720"
    },
    {
      "date": "2024-06-13",
      "open": "23.85",
      "high": "24.14",
      "low": "23.15",
      "close": "23.27",
      "volume": "26035050"
    },
    {
      "date": "2024-06-14",
      "open": "23.15",
      "high": "23.72",
      "low": "22.84",
      "close": "23.57",
      "volume": "26618280"
    },
    {
      "date": "2024-06-17",
      "open": "23.47",
      "high": "25.06",
      "low": "23.45",
      "close": "25.02",
      "volume": "54101500"
    },
    {
      "date": "2024-06-18",
      "open": "25.15",
      "high": "26.025",
      "low": "24.83",
      "close": "25.82",
      "volume": "54458580"
    },
    {
      "date": "2024-06-20",
      "open": "26.44",
      "high": "26.57",
      "low": "25.155",
      "close": "25.56",
      "volume": "66734960"
    },
    {
      "date": "2024-06-21",
      "open": "24.71",
      "high": "26.09",
      "low": "23.53",
      "close": "23.84",
      "volume": "69981580"
    },
    {
      "date": "2024-06-24",
      "open": "23.44",
      "high": "24.3874",
      "low": "23.30",
      "close": "24.16",
      "volume": "36477410"
    },
    {
      "date": "2024-06-25",
      "open": "24.16",
      "high": "24.63",
      "low": "23.9201",
      "close": "24.56",
      "volume": "29657250"
    },
    {
      "date": "2024-06-26",
      "open": "24.47",
      "high": "24.66",
      "low": "24.025",
      "close": "24.10",
      "volume": "24331380"
    },
    {
      "date": "2024-06-27",
      "open": "24.10",
      "high": "25.40",
      "low": "24.05",
      "close": "25.22",
      "volume": "37882860"
    },
    {
      "date": "2024-06-28",
      "open": "25.28",
      "high": "25.57",
      "low": "25.03",
      "close": "25.33",
      "volume": "38886440"
    },
    {
      "date": "2024-07-01",
      "open": "25.48",
      "high": "26.02",
      "low": "25.1421",
      "close": "25.88",
      "volume": "33167920"
    },
    {
      "date": "2024-07-02",
      "open": "25.84",
      "high": "26.43",
      "low": "25.75",
      "close": "25.83",
      "volume": "32148240"
    },
    {
      "date": "2024-07-03",
      "open": "25.96",
      "high": "26.27",
      "low": "25.76",
      "close": "25.85",
      "volume": "18433840"
    },
    {
      "date": "2024-07-05",
      "open": "26.00",
      "high": "27.25",
      "low": "25.975",
      "close": "27.23",
      "volume": "46703730"
    },
    {
      "date": "2024-07-08",
      "open": "27.93",
      "high": "27.986",
      "low": "26.84",
      "close": "27.70",
      "volume": "59611160"
    },
    {
      "date": "2024-07-09",
      "open": "27.93",
      "high": "28.38",
      "low": "27.23",
      "close": "27.39",
      "volume": "53226530"
    },
    {
      "date": "2024-07-10",
      "open": "27.50",
      "high": "28.47",
      "low": "27.37",
      "close": "28.42",
      "volume": "43231030"
    },
    {
      "date": "2024-07-11",
      "open": "28.49",
      "high": "28.59",
      "low": "26.90",
      "close": "27.64",
      "volume": "61546060"
    },
    {
      "date": "2024-07-12",
      "open": "27.32",
      "high": "28.13",
      "low": "27.28",
      "close": "28.07",
      "volume": "30760270"
    },
    {
      "date": "2024-07-15",
      "open": "28.42",
      "high": "29.30",
      "low": "27.90",
      "close": "28.67",
      "volume": "49186350"
    },
    {
      "date": "2024-07-16",
      "open": "28.18",
      "high": "28.84",
      "low": "27.47",
      "close": "28.67",
      "volume": "59330680"
    },
    {
      "date": "2024-07-17",
      "open": "28.00",
      "high": "28.87",
      "low": "27.60",
      "close": "28.22",
      "volume": "45203460"
    },
    {
      "date": "2024-07-18",
      "open": "28.42",
      "high": "29.83",
      "low": "28.15",
      "close": "28.64",
      "volume": "76485560"
    },
    {
      "date": "2024-07-19",
      "open": "28.31",
      "high": "29.60",
      "low": "28.27",
      "close": "28.58",
      "volume": "49581640"
    },
    {
      "date": "2024-07-22",
      "open": "28.93",
      "high": "28.97",
      "low": "27.69",
      "close": "28.46",
      "volume": "38037810"
    },
    {
      "date": "2024-07-23",
      "open": "28.34",
      "high": "29.19",
      "low": "28.31",
      "close": "28.81",
      "volume": "31134260"
    },
    {
      "date": "2024-07-24",
      "open": "28.44",
      "high": "28.685",
      "low": "26.58",
      "close": "26.60",
      "volume": "49004110"
    },
    {
      "date": "2024-07-25",
      "open": "26.04",
      "high": "27.288",
      "low": "25.42",
      "close": "26.63",
      "volume": "45474610"
    },
    {
      "date": "2024-07-26",
      "open": "27.00",
      "high": "27.34",
      "low": "26.77",
      "close": "27.18",
      "volume": "27432220"
    },
    {
      "date": "2024-07-29",
      "open": "27.56",
      "high": "27.80",
      "low": "26.73",
      "close": "27.08",
      "volume": "26038840"
    },
    {
      "date": "2024-07-30",
      "open": "27.25",
      "high": "27.44",
      "low": "25.89",
      "close": "26.37",
      "volume": "31819910"
    },
    {
      "date": "2024-07-31",
      "open": "27.02",
      "high": "27.39",
      "low": "26.88",
      "close": "26.89",
      "volume": "29111610"
    },
    {
      "date": "2024-08-01",
      "open": "27.02",
      "high": "27.535",
      "low": "25.83",
      "close": "26.08",
      "volume": "31189610"
    },
    {
      "date": "2024-08-02",
      "open": "24.75",
      "high": "24.87",
      "low": "23.75",
      "close": "24.74",
      "volume": "56092590"
    },
    {
      "date": "2024-08-05",
      "open": "21.74",
      "high": "24.42",
      "low": "21.23",
      "close": "24.09",
      "volume": "88023470"
    },
    {
      "date": "2024-08-06",
      "open": "27.05",
      "high": "27.42",
      "low": "25.57",
      "close": "26.59",
      "volume": "99622680"
    },
    {
      "date": "2024-08-07",
      "open": "27.07",
      "high": "28.36",
      "low": "26.24",
      "close": "26.32",
      "volume": "75975380"
    },
    {
      "date": "2024-08-08",
      "open": "27.04",
      "high": "29.375",
      "low": "26.69",
      "close": "29.28",
      "volume": "96892920"
    },
    {
      "date": "2024-08-09",
      "open": "29.28",
      "high": "30.36",
      "low": "29.10",
      "close": "30.01",
      "volume": "88131110"
    },
    {
      "date": "2024-08-12",
      "open": "30.22",
      "high": "31.20",
      "low": "29.27",
      "close": "29.38",
      "volume": "67890320"
    },
    {
      "date": "2024-08-13",
      "open": "29.7887",
      "high": "30.8498",
      "low": "29.56",
      "close": "30.39",
      "volume": "57294210"
    },
    {
      "date": "2024-08-14",
      "open": "30.62",
      "high": "31.37",
      "low": "30.33",
      "close": "31.00",
      "volume": "49885640"
    },
    {
      "date": "2024-08-15",
      "open": "31.31",
      "high": "31.495",
      "low": "30.83",
      "close": "31.22",
      "volume": "43407610"
    },
    {
      "date": "2024-08-16",
      "open": "31.04",
      "high": "32.75",
      "low": "30.98",
      "close": "32.08",
      "volume": "64870640"
    },
    {
      "date": "2024-08-19",
      "open": "32.42",
      "high": "32.59",
      "low": "31.814",
      "close": "32.50",
      "volume": "52353640"
    },
    {
      "date": "2024-08-20",
      "open": "32.50",
      "high": "32.72",
      "low": "31.63",
      "close": "32.32",
      "volume": "40783010"
    },
    {
      "date": "2024-08-21",
      "open": "32.32",
      "high": "32.67",
      "low": "31.97",
      "close": "32.54",
      "volume": "38147560"
    },
    {
      "date": "2024-08-22",
      "open": "32.55",
      "high": "33.125",
      "low": "31.85",
      "close": "31.92",
      "volume": "43522220"
    },
    {
      "date": "2024-08-23",
      "open": "31.99",
      "high": "32.55",
      "low": "31.622",
      "close": "31.78",
      "volume": "34121180"
    },
    {
      "date": "2024-08-26",
      "open": "31.43",
      "high": "31.74",
      "low": "30.79",
      "close": "30.85",
      "volume": "35283630"
    },
    {
      "date": "2024-08-27",
      "open": "30.55",
      "high": "31.12",
      "low": "30.38",
      "close": "30.84",
      "volume": "23541260"
    },
    {
      "date": "2024-08-28",
      "open": "30.62",
      "high": "30.80",
      "low": "29.75",
      "close": "30.36",
      "volume": "33961370"
    },
    {
      "date": "2024-08-29",
      "open": "30.65",
      "high": "31.82",
      "low": "30.484",
      "close": "31.00",
      "volume": "39732990"
    },
    {
      "date": "2024-08-30",
      "open": "31.05",
      "high": "31.50",
      "low": "30.70",
      "close": "31.48",
      "volume": "42388020"
    },
    {
      "date": "2024-09-03",
      "open": "31.35",
      "high": "31.5892",
      "low": "30.165",
      "close": "30.51",
      "volume": "34531600"
    },
    {
      "date": "2024-09-04",
      "open": "30.00",
      "high": "30.85",
      "low": "29.31",
      "close": "30.59",
      "volume": "33419490"
    },
    {
      "date": "2024-09-05",
      "open": "30.24",
      "high": "30.74",
      "low": "30.01",
      "close": "30.16",
      "volume": "24012330"
    },
    {
      "date": "2024-09-06",
      "open": "30.60",
      "high": "31.04",
      "low": "29.50",
      "close": "30.33",
      "volume": "50946780"
    },
    {
      "date": "2024-09-09",
      "open": "32.70",
      "high": "34.70",
      "low": "32.47",
      "close": "34.60",
      "volume": "140582500"
    },
    {
      "date": "2024-09-10",
      "open": "34.81",
      "high": "35.20",
      "low": "33.71",
      "close": "34.76",
      "volume": "91720990"
    },
    {
      "date": "2024-09-11",
      "open": "34.01",
      "high": "34.87",
      "low": "33.62",
      "close": "34.85",
      "volume": "68302250"
    },
    {
      "date": "2024-09-12",
      "open": "34.86",
      "high": "35.40",
      "low": "34.5308",
      "close": "34.91",
      "volume": "54391840"
    },
    {
      "date": "2024-09-13",
      "open": "34.97",
      "high": "36.01",
      "low": "34.89",
      "close": "35.59",
      "volume": "49727170"
    },
    {
      "date": "2024-09-16",
      "open": "35.78",
      "high": "36.92",
      "low": "35.56",
      "close": "36.31",
      "volume": "74767330"
    },
    {
      "date": "2024-09-17",
      "open": "37.00",
      "high": "37.05",
      "low": "35.87",
      "close": "36.45",
      "volume": "64461750"
    },
    {
      "date": "2024-09-18",
      "open": "35.90",
      "high": "37.11",
      "low": "35.8712",
      "close": "36.38",
      "volume": "66279770"
    },
    {
      "date": "2024-09-19",
      "open": "37.00",
      "high": "37.35",
      "low": "36.20",
      "close": "36.83",
      "volume": "59882040"
    },
    {
      "date": "2024-09-20",
      "open": "36.01",
      "high": "37.29",
      "low": "35.71",
      "close": "37.20",
      "volume": "450290500"
    },
    {
      "date": "2024-09-23",
      "open": "36.86",
      "high": "38.19",
      "low": "36.57",
      "close": "37.95",
      "volume": "79460740"
    },
    {
      "date": "2024-09-24",
      "open": "37.97",
      "high": "37.98",
      "low": "36.43",
      "close": "36.90",
      "volume": "79519250"
    },
    {
      "date": "2024-09-25",
      "open": "36.89",
      "high": "37.18",
      "low": "36.3827",
      "close": "37.12",
      "volume": "46511720"
    },
    {
      "date": "2024-09-26",
      "open": "37.26",
      "high": "37.44",
      "low": "36.60",
      "close": "37.10",
      "volume": "48601990"
    },
    {
      "date": "2024-09-27",
      "open": "36.91",
      "high": "37.47",
      "low": "36.59",
      "close": "36.84",
      "volume": "43219120"
    },
    {
      "date": "2024-09-30",
      "open": "36.58",
      "high": "37.32",
      "low": "36.15",
      "close": "37.20",
      "volume": "42223550"
    },
    {
      "date": "2024-10-01",
      "open": "37.21",
      "high": "37.56",
      "low": "36.05",
      "close": "36.46",
      "volume": "52858040"
    },
    {
      "date": "2024-10-02",
      "open": "36.30",
      "high": "37.68",
      "low": "36.145",
      "close": "37.49",
      "volume": "34988910"
    },
    {
      "date": "2024-10-03",
      "open": "37.45",
      "high": "39.29",
      "low": "37.37",
      "close": "39.24",
      "volume": "57196450"
    },
    {
      "date": "2024-10-04",
      "open": "39.65",
      "high": "40.29",
      "low": "39.40",
      "close": "40.01",
      "volume": "62657550"
    },
    {
      "date": "2024-10-07",
      "open": "39.90",
      "high": "40.15",
      "low": "38.775",
      "close": "38.89",
      "volume": "44124770"
    },
    {
      "date": "2024-10-08",
      "open": "39.29",
      "high": "41.49",
      "low": "39.015",
      "close": "41.45",
      "volume": "62542950"
    },
    {
      "date": "2024-10-09",
      "open": "41.55",
      "high": "43.34",
      "low": "41.21",
      "close": "43.13",
      "volume": "86404700"
    },
    {
      "date": "2024-10-10",
      "open": "42.92",
      "high": "43.8784",
      "low": "42.4101",
      "close": "43.52",
      "volume": "62516310"
    },
    {
      "date": "2024-10-11",
      "open": "43.40",
      "high": "44.38",
      "low": "42.62",
      "close": "43.51",
      "volume": "66206890"
    },
    {
      "date": "2024-10-14",
      "open": "43.72",
      "high": "44.39",
      "low": "43.28",
      "close": "43.40",
      "volume": "41010910"
    },
    {
      "date": "2024-10-15",
      "open": "43.475",
      "high": "43.68",
      "low": "41.515",
      "close": "42.43",
      "volume": "48296970"
    },
    {
      "date": "2024-10-16",
      "open": "42.40",
      "high": "42.49",
      "low": "40.36",
      "close": "41.93",
      "volume": "59157940"
    },
    {
      "date": "2024-10-17",
      "open": "42.15",
      "high": "42.70",
      "low": "41.61",
      "close": "42.00",
      "volume": "34028410"
    },
    {
      "date": "2024-10-18",
      "open": "42.015",
      "high": "42.99",
      "low": "41.65",
      "close": "42.97",
      "volume": "33969020"
    },
    {
      "date": "2024-10-21",
      "open": "42.86",
      "high": "43.40",
      "low": "42.41",
      "close": "42.70",
      "volume": "30719780"
    },
    {
      "date": "2024-10-22",
      "open": "42.69",
      "high": "43.49",
      "low": "42.30",
      "close": "42.94",
      "volume": "27830730"
    },
    {
      "date": "2024-10-23",
      "open": "42.85",
      "high": "43.68",
      "low": "42.055",
      "close": "42.59",
      "volume": "35646980"
    },
    {
      "date": "2024-10-24",
      "open": "42.89",
      "high": "43.73",
      "low": "42.66",
      "close": "43.56",
      "volume": "34079560"
    },
    {
      "date": "2024-10-25",
      "open": "43.85",
      "high": "45.07",
      "low": "43.645",
      "close": "44.86",
      "volume": "50416490"
    },
    {
      "date": "2024-10-28",
      "open": "45.05",
      "high": "45.14",
      "low": "44.68",
      "close": "44.97",
      "volume": "36729700"
    },
    {
      "date": "2024-10-29",
      "open": "44.90",
      "high": "45.07",
      "low": "44.04",
      "close": "44.93",
      "volume": "26154710"
    },
    {
      "date": "2024-10-30",
      "open": "44.58",
      "high": "44.80",
      "low": "43.61",
      "close": "43.69",
      "volume": "31309230"
    },
    {
      "date": "2024-10-31",
      "open": "42.79",
      "high": "43.32",
      "low": "40.90",
      "close": "41.56",
      "volume": "50973360"
    },
    {
      "date": "2024-11-01",
      "open": "41.93",
      "high": "42.57",
      "low": "41.59",
      "close": "41.92",
      "volume": "33722520"
    },
    {
      "date": "2024-11-04",
      "open": "41.08",
      "high": "42.04",
      "low": "41.0315",
      "close": "41.41",
      "volume": "75413300"
    },
    {
      "date": "2024-11-05",
      "open": "47.86",
      "high": "51.575",
      "low": "46.86",
      "close": "51.13",
      "volume": "208868200"
    },
    {
      "date": "2024-11-06",
      "open": "53.44",
      "high": "55.69",
      "low": "51.61",
      "close": "55.53",
      "volume": "114255900"
    },
    {
      "date": "2024-11-07",
      "open": "55.82",
      "high": "56.47",
      "low": "53.55",
      "close": "55.88",
      "volume": "121591200"
    },
    {
      "date": "2024-11-08",
      "open": "55.57",
      "high": "58.48",
      "low": "55.30",
      "close": "58.39",
      "volume": "84124030"
    },
    {
      "date": "2024-11-11",
      "open": "60.133",
      "high": "62.08",
      "low": "58.69",
      "close": "60.24",
      "volume": "108357800"
    },
    {
      "date": "2024-11-12",
      "open": "59.01",
      "high": "60.09",
      "low": "58.57",
      "close": "59.85",
      "volume": "59061340"
    },
    {
      "date": "2024-11-13",
      "open": "61.52",
      "high": "63.39",
      "low": "59.85",
      "close": "60.70",
      "volume": "85937360"
    },
    {
      "date": "2024-11-14",
      "open": "61.05",
      "high": "61.17",
      "low": "58.53",
      "close": "59.18",
      "volume": "59968240"
    },
    {
      "date": "2024-11-15",
      "open": "61.01",
      "high": "66.00",
      "low": "60.91",
      "close": "65.77",
      "volume": "155280400"
    },
    {
      "date": "2024-11-18",
      "open": "64.92",
      "high": "64.92",
      "low": "58.85",
      "close": "61.26",
      "volume": "137877600"
    },
    {
      "date": "2024-11-19",
      "open": "59.51",
      "high": "63.01",
      "low": "59.265",
      "close": "62.98",
      "volume": "75557820"
    },
    {
      "date": "2024-11-20",
      "open": "62.59",
      "high": "63.08",
      "low": "59.96",
      "close": "62.12",
      "volume": "59182180"
    },
    {
      "date": "2024-11-21",
      "open": "62.04",
      "high": "63.40",
      "low": "60.895",
      "close": "61.36",
      "volume": "56336740"
    },
    {
      "date": "2024-11-22",
      "open": "61.60",
      "high": "64.44",
      "low": "61.37",
      "close": "64.35",
      "volume": "61381710"
    },
    {
      "date": "2024-11-25",
      "open": "66.90",
      "high": "67.88",
      "low": "64.08",
      "close": "64.65",
      "volume": "80640470"
    },
    {
      "date": "2024-11-26",
      "open": "64.57",
      "high": "65.85",
      "low": "63.89",
      "close": "65.74",
      "volume": "46923570"
    },
    {
      "date": "2024-11-27",
      "open": "66.24",
      "high": "67.56",
      "low": "64.24",
      "close": "66.05",
      "volume": "53839900"
    },
    {
      "date": "2024-11-29",
      "open": "65.89",
      "high": "67.16",
      "low": "65.47",
      "close": "67.08",
      "volume": "30104050"
    },
    {
      "date": "2024-12-02",
      "open": "67.44",
      "high": "67.88",
      "low": "65.96",
      "close": "66.39",
      "volume": "46404970"
    },
    {
      "date": "2024-12-03",
      "open": "66.41",
      "high": "71.37",
      "low": "66.15",
      "close": "70.96",
      "volume": "100751400"
    },
    {
      "date": "2024-12-04",
      "open": "71.13",
      "high": "71.18",
      "low": "67.28",
      "close": "69.85",
      "volume": "86284800"
    },
    {
      "date": "2024-12-05",
      "open": "70.11",
      "high": "72.98",
      "low": "69.89",
      "close": "71.87",
      "volume": "66585760"
    },
    {
      "date": "2024-12-06",
      "open": "72.95",
      "high": "76.82",
      "low": "72.28",
      "close": "76.34",
      "volume": "93640900"
    },
    {
      "date": "2024-12-09",
      "open": "80.58",
      "high": "80.91",
      "low": "71.05",
      "close": "72.46",
      "volume": "168134800"
    },
    {
      "date": "2024-12-10",
      "open": "71.99",
      "high": "75.56",
      "low": "70.73",
      "close": "70.89",
      "volume": "89672470"
    },
    {
      "date": "2024-12-11",
      "open": "72.98",
      "high": "73.00",
      "low": "68.07",
      "close": "72.51",
      "volume": "89477660"
    },
    {
      "date": "2024-12-12",
      "open": "72.30",
      "high": "75.38",
      "low": "71.90",
      "close": "73.20",
      "volume": "73859670"
    },
    {
      "date": "2024-12-13",
      "open": "73.49",
      "high": "76.10",
      "low": "72.45",
      "close": "76.07",
      "volume": "76172790"
    },
    {
      "date": "2024-12-16",
      "open": "75.06",
      "high": "77.82",
      "low": "71.16",
      "close": "75.75",
      "volume": "126099600"
    },
    {
      "date": "2024-12-17",
      "open": "73.28",
      "high": "75.32",
      "low": "71.70",
      "close": "74.39",
      "volume": "75469390"
    },
    {
      "date": "2024-12-18",
      "open": "74.30",
      "high": "77.60",
      "low": "70.27",
      "close": "71.51",
      "volume": "109643400"
    },
    {
      "date": "2024-12-19",
      "open": "73.99",
      "high": "76.59",
      "low": "73.37",
      "close": "74.21",
      "volume": "99524330"
    },
    {
      "date": "2024-12-20",
      "open": "72.64",
      "high": "80.66",
      "low": "71.50",
      "close": "80.55",
      "volume": "281230800"
    },
    {
      "date": "2024-12-23",
      "open": "80.65",
      "high": "82.02",
      "low": "77.41",
      "close": "80.69",
      "volume": "93819480"
    },
    {
      "date": "2024-12-24",
      "open": "81.09",
      "high": "84.7968",
      "low": "81.00",
      "close": "82.38",
      "volume": "64983260"
    },
    {
      "date": "2024-12-26",
      "open": "83.16",
      "high": "83.49",
      "low": "81.30",
      "close": "82.14",
      "volume": "60547750"
    },
    {
      "date": "2024-12-27",
      "open": "81.42",
      "high": "82.00",
      "low": "77.93",
      "close": "79.08",
      "volume": "66975890"
    },
    {
      "date": "2024-12-30",
      "open": "77.04",
      "high": "79.24",
      "low": "76.11",
      "close": "77.18",
      "volume": "60850860"
    },
    {
      "date": "2024-12-31",
      "open": "77.58",
      "high": "77.9796",
      "low": "73.65",
      "close": "75.63",
      "volume": "56267940"
    },
    {
      "date": "2025-01-02",
      "open": "76.20",
      "high": "76.53",
      "low": "72.42",
      "close": "75.19",
      "volume": "72217190"
    },
    {
      "date": "2025-01-03",
      "open": "75.39",
      "high": "79.98",
      "low": "75.19",
      "close": "79.89",
      "volume": "62415010"
    },
    {
      "date": "2025-01-06",
      "open": "78.69",
      "high": "80.06",
      "low": "74.61",
      "close": "75.92",
      "volume": "105619500"
    },
    {
      "date": "2025-01-07",
      "open": "75.20",
      "high": "75.39",
      "low": "69.75",
      "close": "69.99",
      "volume": "91727350"
    },
    {
      "date": "2025-01-08",
      "open": "68.12",
      "high": "69.53",
      "low": "66.51",
      "close": "68.23",
      "volume": "91349510"
    },
    {
      "date": "2025-01-10",
      "open": "66.01",
      "high": "68.20",
      "low": "65.04",
      "close": "67.26",
      "volume": "78148640"
    },
    {
      "date": "2025-01-13",
      "open": "64.29",
      "high": "65.68",
      "low": "63.40",
      "close": "64.98",
      "volume": "69046330"
    },
    {
      "date": "2025-01-14",
      "open": "67.18",
      "high": "68.23",
      "low": "65.19",
      "close": "65.91",
      "volume": "56814900"
    },
    {
      "date": "2025-01-15",
      "open": "68.55",
      "high": "68.85",
      "low": "67.08",
      "close": "68.14",
      "volume": "56025750"
    },
    {
      "date": "2025-01-16",
      "open": "69.08",
      "high": "71.43",
      "low": "68.36",
      "close": "69.24",
      "volume": "62908660"
    },
    {
      "date": "2025-01-17",
      "open": "70.90",
      "high": "72.34",
      "low": "69.95",
      "close": "71.77",
      "volume": "54753980"
    },
    {
      "date": "2025-01-21",
      "open": "73.24",
      "high": "73.6363",
      "low": "70.6007",
      "close": "73.07",
      "volume": "56228970"
    },
    {
      "date": "2025-01-22",
      "open": "74.50",
      "high": "77.16",
      "low": "73.80",
      "close": "76.87",
      "volume": "66876370"
    },
    {
      "date": "2025-01-23",
      "open": "76.04",
      "high": "79.00",
      "low": "75.84",
      "close": "78.98",
      "volume": "55937900"
    },
    {
      "date": "2025-01-24",
      "open": "79.05",
      "high": "82.24",
      "low": "78.4401",
      "close": "78.98",
      "volume": "77931910"
    },
    {
      "date": "2025-01-27",
      "open": "74.07",
      "high": "76.72",
      "low": "72.67",
      "close": "75.44",
      "volume": "76093330"
    },
    {
      "date": "2025-01-28",
      "open": "75.54",
      "high": "80.74",
      "low": "74.04",
      "close": "80.23",
      "volume": "65916660"
    },
    {
      "date": "2025-01-29",
      "open": "79.95",
      "high": "80.8199",
      "low": "77.81",
      "close": "79.76",
      "volume": "49262160"
    },
    {
      "date": "2025-01-30",
      "open": "80.02",
      "high": "81.8299",
      "low": "79.38",
      "close": "81.22",
      "volume": "46067530"
    },
    {
      "date": "2025-01-31",
      "open": "81.00",
      "high": "85.22",
      "low": "80.87",
      "close": "82.49",
      "volume": "79000220"
    },
    {
      "date": "2025-02-03",
      "open": "80.125",
      "high": "84.25",
      "low": "78.47",
      "close": "83.74",
      "volume": "126592700"
    },
    {
      "date": "2025-02-04",
      "open": "102.80",
      "high": "106.91",
      "low": "100.51",
      "close": "103.83",
      "volume": "230806800"
    },
    {
      "date": "2025-02-05",
      "open": "101.78",
      "high": "103.57",
      "low": "99.32",
      "close": "101.36",
      "volume": "90792350"
    },
    {
      "date": "2025-02-06",
      "open": "101.09",
      "high": "111.545",
      "low": "100.26",
      "close": "111.28",
      "volume": "128217500"
    },
    {
      "date": "2025-02-07",
      "open": "111.66",
      "high": "116.30",
      "low": "110.45",
      "close": "110.85",
      "volume": "143795400"
    },
    {
      "date": "2025-02-10",
      "open": "112.03",
      "high": "116.76",
      "low": "108.72",
      "close": "116.65",
      "volume": "99938070"
    },
    {
      "date": "2025-02-11",
      "open": "116.50",
      "high": "118.66",
      "low": "112.10",
      "close": "112.62",
      "volume": "94311710"
    },
    {
      "date": "2025-02-12",
      "open": "110.29",
      "high": "117.59",
      "low": "110.00",
      "close": "117.39",
      "volume": "75316880"
    },
    {
      "date": "2025-02-13",
      "open": "117.31",
      "high": "118.39",
      "low": "115.1501",
      "close": "117.91",
      "volume": "60026970"
    },
    {
      "date": "2025-02-14",
      "open": "117.90",
      "high": "120.67",
      "low": "116.80",
      "close": "119.16",
      "volume": "65528860"
    },
    {
      "date": "2025-02-18",
      "open": "120.94",
      "high": "125.00",
      "low": "118.43",
      "close": "124.62",
      "volume": "84227160"
    },
    {
      "date": "2025-02-19",
      "open": "123.86",
      "high": "125.41",
      "low": "108.56",
      "close": "112.06",
      "volume": "147487300"
    },
    {
      "date": "2025-02-20",
      "open": "102.91",
      "high": "107.40",
      "low": "95.80",
      "close": "106.27",
      "volume": "243093900"
    },
    {
      "date": "2025-02-21",
      "open": "107.68",
      "high": "109.07",
      "low": "100.00",
      "close": "101.35",
      "volume": "129063200"
    },
    {
      "date": "2025-02-24",
      "open": "95.88",
      "high": "99.01",
      "low": "89.30",
      "close": "90.68",
      "volume": "184485000"
    },
    {
      "date": "2025-02-25",
      "open": "90.65",
      "high": "91.70",
      "low": "85.25",
      "close": "87.84",
      "volume": "132626300"
    },
    {
      "date": "2025-02-26",
      "open": "89.16",
      "high": "91.69",
      "low": "87.59",
      "close": "89.31",
      "volume": "94846190"
    },
    {
      "date": "2025-02-27",
      "open": "91.91",
      "high": "93.62",
      "low": "84.17",
      "close": "84.77",
      "volume": "99680480"
    },
    {
      "date": "2025-02-28",
      "open": "79.98",
      "high": "85.18",
      "low": "78.58",
      "close": "84.92",
      "volume": "125977400"
    },
    {
      "date": "2025-03-03",
      "open": "88.55",
      "high": "90.4796",
      "low": "82.53",
      "close": "83.42",
      "volume": "114573900"
    },
    {
      "date": "2025-03-04",
      "open": "80.16",
      "high": "88.50",
      "low": "79.30",
      "close": "84.40",
      "volume": "116800300"
    },
    {
      "date": "2025-03-05",
      "open": "86.35",
      "high": "90.30",
      "low": "82.50",
      "close": "90.13",
      "volume": "116053000"
    },
    {
      "date": "2025-03-06",
      "open": "87.505",
      "high": "88.34",
      "low": "80.01",
      "close": "80.46",
      "volume": "117340600"
    },
    {
      "date": "2025-03-07",
      "open": "80.025",
      "high": "85.16",
      "low": "79.15",
      "close": "84.91",
      "volume": "105377100"
    },
    {
      "date": "2025-03-10",
      "open": "82.00",
      "high": "82.6899",
      "low": "74.57",
      "close": "76.38",
      "volume": "136843800"
    },
    {
      "date": "2025-03-11",
      "open": "75.785",
      "high": "80.745",
      "low": "75.53",
      "close": "78.05",
      "volume": "109351500"
    },
    {
      "date": "2025-03-12",
      "open": "83.48",
      "high": "84.55",
      "low": "79.86",
      "close": "83.65",
      "volume": "116525100"
    },
    {
      "date": "2025-03-13",
      "open": "82.845",
      "high": "83.74",
      "low": "78.32",
      "close": "79.62",
      "volume": "100927200"
    },
    {
      "date": "2025-03-14",
      "open": "82.97",
      "high": "87.27",
      "low": "82.16",
      "close": "86.24",
      "volume": "113985000"
    },
    {
      "date": "2025-03-17",
      "open": "88.44",
      "high": "88.82",
      "low": "84.50",
      "close": "87.35",
      "volume": "99348870"
    },
    {
      "date": "2025-03-18",
      "open": "85.78",
      "high": "86.1699",
      "low": "81.80",
      "close": "83.89",
      "volume": "93236490"
    },
    {
      "date": "2025-03-19",
      "open": "84.55",
      "high": "87.99",
      "low": "82.86",
      "close": "86.10",
      "volume": "89797420"
    },
    {
      "date": "2025-03-20",
      "open": "85.54",
      "high": "89.80",
      "low": "85.12",
      "close": "87.39",
      "volume": "105547400"
    },
    {
      "date": "2025-03-21",
      "open": "85.85",
      "high": "91.07",
      "low": "84.46",
      "close": "90.96",
      "volume": "116748700"
    },
    {
      "date": "2025-03-24",
      "open": "93.40",
      "high": "97.39",
      "low": "92.28",
      "close": "96.75",
      "volume": "112164700"
    },
    {
      "date": "2025-03-25",
      "open": "97.22",
      "high": "98.17",
      "low": "95.08",
      "close": "96.50",
      "volume": "78015270"
    },
    {
      "date": "2025-03-26",
      "open": "96.29",
      "high": "97.2999",
      "low": "90.82",
      "close": "92.28",
      "volume": "82138340"
    },
    {
      "date": "2025-03-27",
      "open": "91.015",
      "high": "93.65",
      "low": "89.67",
      "close": "90.09",
      "volume": "82823000"
    },
    {
      "date": "2025-03-28",
      "open": "89.34",
      "high": "89.38",
      "low": "84.10",
      "close": "85.85",
      "volume": "91091710"
    },
    {
      "date": "2025-03-31",
      "open": "80.00",
      "high": "84.65",
      "low": "78.75",
      "close": "84.40",
      "volume": "108092900"
    },
    {
      "date": "2025-04-01",
      "open": "83.89",
      "high": "85.28",
      "low": "81.8201",
      "close": "84.68",
      "volume": "78980660"
    },
    {
      "date": "2025-04-02",
      "open": "82.40",
      "high": "88.405",
      "low": "82.30",
      "close": "87.45",
      "volume": "96563140"
    },
    {
      "date": "2025-04-03",
      "open": "81.25",
      "high": "85.68",
      "low": "81.01",
      "close": "83.60",
      "volume": "93878190"
    },
    {
      "date": "2025-04-04",
      "open": "80.07",
      "high": "80.98",
      "low": "71.9303",
      "close": "74.01",
      "volume": "147323200"
    },
    {
      "date": "2025-04-07",
      "open": "66.65",
      "high": "81.80",
      "low": "66.12",
      "close": "77.84",
      "volume": "169083700"
    },
    {
      "date": "2025-04-08",
      "open": "83.29",
      "high": "86.114",
      "low": "75.22",
      "close": "77.32",
      "volume": "135345600"
    },
    {
      "date": "2025-04-09",
      "open": "78.19",
      "high": "93.33",
      "low": "77.27",
      "close": "92.01",
      "volume": "187244300"
    },
    {
      "date": "2025-04-10",
      "open": "88.40",
      "high": "90.78",
      "low": "84.14",
      "close": "88.59",
      "volume": "124448200"
    },
    {
      "date": "2025-04-11",
      "open": "87.98",
      "high": "89.55",
      "low": "85.47",
      "close": "88.55",
      "volume": "95130680"
    },
    {
      "date": "2025-04-14",
      "open": "95.80",
      "high": "97.33",
      "low": "91.46",
      "close": "92.62",
      "volume": "122836900"
    },
    {
      "date": "2025-04-15",
      "open": "93.53",
      "high": "98.99",
      "low": "93.05",
      "close": "98.40",
      "volume": "118457700"
    },
    {
      "date": "2025-04-16",
      "open": "96.28",
      "high": "97.30",
      "low": "89.62",
      "close": "92.71",
      "volume": "121997600"
    },
    {
      "date": "2025-04-17",
      "open": "94.71",
      "high": "95.11",
      "low": "92.27",
      "close": "93.78",
      "volume": "83991760"
    },
    {
      "date": "2025-04-21",
      "open": "92.84",
      "high": "96.475",
      "low": "89.31",
      "close": "90.80",
      "volume": "83831150"
    },
    {
      "date": "2025-04-22",
      "open": "93.015",
      "high": "96.3399",
      "low": "91.3503",
      "close": "93.99",
      "volume": "91185380"
    },
    {
      "date": "2025-04-23",
      "open": "98.86",
      "high": "103.76",
      "low": "97.83",
      "close": "100.82",
      "volume": "112909500"
    },
    {
      "date": "2025-04-24",
      "open": "101.53",
      "high": "108.00",
      "low": "100.9101",
      "close": "107.78",
      "volume": "103190700"
    },
    {
      "date": "2025-04-25",
      "open": "108.05",
      "high": "112.88",
      "low": "106.55",
      "close": "112.78",
      "volume": "103933800"
    },
    {
      "date": "2025-04-28",
      "open": "113.78",
      "high": "114.86",
      "low": "108.87",
      "close": "114.65",
      "volume": "111082900"
    },
    {
      "date": "2025-04-29",
      "open": "113.98",
      "high": "117.23",
      "low": "113.24",
      "close": "116.08",
      "volume": "79709010"
    },
    {
      "date": "2025-04-30",
      "open": "111.61",
      "high": "118.78",
      "low": "110.54",
      "close": "118.44",
      "volume": "109461700"
    },
    {
      "date": "2025-05-01",
      "open": "120.04",
      "high": "120.19",
      "low": "116.00",
      "close": "116.20",
      "volume": "90677570"
    },
    {
      "date": "2025-05-02",
      "open": "118.66",
      "high": "124.42",
      "low": "118.63",
      "close": "124.28",
      "volume": "103094300"
    },
    {
      "date": "2025-05-05",
      "open": "123.70",
      "high": "125.255",
      "low": "121.36",
      "close": "123.77",
      "volume": "135961300"
    },
    {
      "date": "2025-05-06",
      "open": "112.71",
      "high": "113.91",
      "low": "105.3201",
      "close": "108.86",
      "volume": "201193400"
    },
    {
      "date": "2025-05-07",
      "open": "107.97",
      "high": "111.85",
      "low": "107.00",
      "close": "110.48",
      "volume": "95713680"
    },
    {
      "date": "2025-05-08",
      "open": "112.28",
      "high": "120.38",
      "low": "112.07",
      "close": "119.15",
      "volume": "126966200"
    },
    {
      "date": "2025-05-09",
      "open": "118.97",
      "high": "119.16",
      "low": "114.90",
      "close": "117.30",
      "volume": "81005270"
    },
    {
      "date": "2025-05-12",
      "open": "120.78",
      "high": "120.935",
      "low": "115.01",
      "close": "118.46",
      "volume": "94257340"
    },
    {
      "date": "2025-05-13",
      "open": "119.92",
      "high": "130.60",
      "low": "119.31",
      "close": "128.10",
      "volume": "147155400"
    },
    {
      "date": "2025-05-14",
      "open": "129.01",
      "high": "133.49",
      "low": "127.5593",
      "close": "130.18",
      "volume": "96611470"
    },
    {
      "date": "2025-05-15",
      "open": "128.37",
      "high": "130.1999",
      "low": "125.74",
      "close": "128.12",
      "volume": "69502970"
    },
    {
      "date": "2025-05-16",
      "open": "129.23",
      "high": "130.33",
      "low": "126.76",
      "close": "129.52",
      "volume": "57003720"
    },
    {
      "date": "2025-05-19",
      "open": "124.715",
      "high": "127.77",
      "low": "124.32",
      "close": "126.33",
      "volume": "72503920"
    },
    {
      "date": "2025-05-20",
      "open": "127.22",
      "high": "128.20",
      "low": "124.65",
      "close": "125.59",
      "volume": "61265310"
    },
    {
      "date": "2025-05-21",
      "open": "125.16",
      "high": "127.11",
      "low": "119.41",
      "close": "120.58",
      "volume": "80657670"
    },
    {
      "date": "2025-05-22",
      "open": "121.95",
      "high": "126.33",
      "low": "121.375",
      "close": "122.29",
      "volume": "75498280"
    },
    {
      "date": "2025-05-23",
      "open": "120.88",
      "high": "125.54",
      "low": "120.68",
      "close": "123.31",
      "volume": "65905840"
    },
    {
      "date": "2025-05-27",
      "open": "126.82",
      "high": "127.88",
      "low": "120.88",
      "close": "123.39",
      "volume": "86455170"
    },
    {
      "date": "2025-05-28",
      "open": "124.23",
      "high": "125.65",
      "low": "122.91",
      "close": "123.76",
      "volume": "64866000"
    },
    {
      "date": "2025-05-29",
      "open": "125.35",
      "high": "126.47",
      "low": "121.5302",
      "close": "122.32",
      "volume": "63137900"
    },
    {
      "date": "2025-05-30",
      "open": "123.53",
      "high": "131.94",
      "low": "122.75",
      "close": "131.78",
      "volume": "185897600"
    },
    {
      "date": "2025-06-02",
      "open": "131.435",
      "high": "134.48",
      "low": "128.86",
      "close": "132.04",
      "volume": "93218740"
    },
    {
      "date": "2025-06-03",
      "open": "133.07",
      "high": "135.28",
      "low": "130.10",
      "close": "133.17",
      "volume": "91297660"
    },
    {
      "date": "2025-06-04",
      "open": "132.80",
      "high": "132.95",
      "low": "125.58",
      "close": "130.01",
      "volume": "97306310"
    },
    {
      "date": "2025-06-05",
      "open": "129.27",
      "high": "132.85",
      "low": "118.93",
      "close": "119.91",
      "volume": "132238700"
    },
    {
      "date": "2025-06-06",
      "open": "123.73",
      "high": "128.13",
      "low": "121.92",
      "close": "127.72",
      "volume": "87175140"
    },
    {
      "date": "2025-06-09",
      "open": "127.075",
      "high": "132.23",
      "low": "124.80",
      "close": "132.06",
      "volume": "74785580"
    },
    {
      "date": "2025-06-10",
      "open": "131.02",
      "high": "134.0699",
      "low": "129.41",
      "close": "132.81",
      "volume": "69308930"
    },
    {
      "date": "2025-06-11",
      "open": "133.92",
      "high": "140.00",
      "low": "132.99",
      "close": "136.39",
      "volume": "97366020"
    },
    {
      "date": "2025-06-12",
      "open": "136.40",
      "high": "137.0999",
      "low": "134.63",
      "close": "135.19",
      "volume": "56248180"
    },
    {
      "date": "2025-06-13",
      "open": "133.815",
      "high": "139.99",
      "low": "133.35",
      "close": "137.40",
      "volume": "93519040"
    },
    {
      "date": "2025-06-16",
      "open": "140.03",
      "high": "144.86",
      "low": "139.8115",
      "close": "141.41",
      "volume": "80779770"
    },
    {
      "date": "2025-06-17",
      "open": "141.485",
      "high": "141.69",
      "low": "136.08",
      "close": "138.20",
      "volume": "70479100"
    },
    {
      "date": "2025-06-18",
      "open": "139.04",
      "high": "140.36",
      "low": "137.4901",
      "close": "139.96",
      "volume": "58260230"
    },
    {
      "date": "2025-06-20",
      "open": "140.69",
      "high": "142.24",
      "low": "136.7418",
      "close": "137.30",
      "volume": "87067040"
    },
    {
      "date": "2025-06-23",
      "open": "138.90",
      "high": "142.15",
      "low": "135.96",
      "close": "139.92",
      "volume": "70501100"
    },
    {
      "date": "2025-06-24",
      "open": "140.98",
      "high": "143.66",
      "low": "137.80",
      "close": "143.23",
      "volume": "58574190"
    },
    {
      "date": "2025-06-25",
      "open": "144.49",
      "high": "147.67",
      "low": "141.53",
      "close": "142.90",
      "volume": "61435270"
    },
    {
      "date": "2025-06-26",
      "open": "144.85",
      "high": "148.215",
      "low": "142.91",
      "close": "144.25",
      "volume": "69440540"
    },
    {
      "date": "2025-06-27",
      "open": "144.87",
      "high": "144.97",
      "low": "130.54",
      "close": "130.74",
      "volume": "202598600"
    },
    {
      "date": "2025-06-30",
      "open": "137.79",
      "high": "138.8752",
      "low": "134.80",
      "close": "136.32",
      "volume": "97305600"
    },
    {
      "date": "2025-07-01",
      "open": "135.27",
      "high": "136.32",
      "low": "128.51",
      "close": "130.68",
      "volume": "91479690"
    },
    {
      "date": "2025-07-02",
      "open": "131.47",
      "high": "133.60",
      "low": "130.1901",
      "close": "132.12",
      "volume": "59731970"
    },
    {
      "date": "2025-07-03",
      "open": "134.36",
      "high": "135.62",
      "low": "132.51",
      "close": "134.36",
      "volume": "41812480"
    },
    {
      "date": "2025-07-07",
      "open": "134.38",
      "high": "139.29",
      "low": "132.32",
      "close": "139.12",
      "volume": "71959710"
    },
    {
      "date": "2025-07-08",
      "open": "138.775",
      "high": "139.855",
      "low": "135.79",
      "close": "139.71",
      "volume": "59834820"
    },
    {
      "date": "2025-07-09",
      "open": "139.655",
      "high": "143.17",
      "low": "137.39",
      "close": "143.13",
      "volume": "68494760"
    },
    {
      "date": "2025-07-10",
      "open": "143.31",
      "high": "145.16",
      "low": "139.53",
      "close": "142.50",
      "volume": "64383870"
    },
    {
      "date": "2025-07-11",
      "open": "142.11",
      "high": "144.58",
      "low": "141.47",
      "close": "142.10",
      "volume": "52134810"
    },
    {
      "date": "2025-07-14",
      "open": "142.72",
      "high": "149.575",
      "low": "142.22",
      "close": "149.15",
      "volume": "81774440"
    },
    {
      "date": "2025-07-15",
      "open": "148.93",
      "high": "150.62",
      "low": "147.3601",
      "close": "148.58",
      "volume": "59126190"
    },
    {
      "date": "2025-07-16",
      "open": "149.30",
      "high": "151.51",
      "low": "147.6744",
      "close": "150.91",
      "volume": "57636990"
    },
    {
      "date": "2025-07-17",
      "open": "151.56",
      "high": "155.68",
      "low": "150.82",
      "close": "153.99",
      "volume": "60165520"
    },
    {
      "date": "2025-07-18",
      "open": "154.86",
      "high": "154.92",
      "low": "151.90",
      "close": "153.52",
      "volume": "45771630"
    },
    {
      "date": "2025-07-21",
      "open": "153.88",
      "high": "155.44",
      "low": "151.36",
      "close": "151.79",
      "volume": "45072810"
    },
    {
      "date": "2025-07-22",
      "open": "150.85",
      "high": "151.7899",
      "low": "145.062",
      "close": "149.07",
      "volume": "49880760"
    },
    {
      "date": "2025-07-23",
      "open": "149.74",
      "high": "155.00",
      "low": "148.2871",
      "close": "154.63",
      "volume": "48061990"
    },
    {
      "date": "2025-07-24",
      "open": "153.98",
      "high": "155.63",
      "low": "152.575",
      "close": "154.86",
      "volume": "38925750"
    },
    {
      "date": "2025-07-25",
      "open": "155.63",
      "high": "160.39",
      "low": "155.58",
      "close": "158.80",
      "volume": "57972340"
    },
    {
      "date": "2025-07-28",
      "open": "159.88",
      "high": "160.2799",
      "low": "153.04",
      "close": "157.88",
      "volume": "63886940"
    },
    {
      "date": "2025-07-29",
      "open": "158.715",
      "high": "160.14",
      "low": "154.91",
      "close": "156.24",
      "volume": "42427210"
    },
    {
      "date": "2025-07-30",
      "open": "157.365",
      "high": "159.38",
      "low": "156.56",
      "close": "158.61",
      "volume": "40261680"
    },
    {
      "date": "2025-07-31",
      "open": "159.99",
      "high": "160.89",
      "low": "156.73",
      "close": "158.35",
      "volume": "45342610"
    },
    {
      "date": "2025-08-01",
      "open": "155.05",
      "high": "158.19",
      "low": "151.0576",
      "close": "154.27",
      "volume": "61286990"
    },
    {
      "date": "2025-08-04",
      "open": "158.53",
      "high": "161.40",
      "low": "157.9301",
      "close": "160.66",
      "volume": "82993560"
    },
    {
      "date": "2025-08-05",
      "open": "171.81",
      "high": "176.33",
      "low": "169.2201",
      "close": "173.27",
      "volume": "130917500"
    },
    {
      "date": "2025-08-06",
      "open": "171.175",
      "high": "180.5813",
      "low": "171.01",
      "close": "179.54",
      "volume": "82924850"
    },
    {
      "date": "2025-08-07",
      "open": "181.01",
      "high": "184.48",
      "low": "178.17",
      "close": "182.20",
      "volume": "77829180"
    },
    {
      "date": "2025-08-08",
      "open": "184.735",
      "high": "187.99",
      "low": "184.41",
      "close": "186.96",
      "volume": "62657940"
    },
    {
      "date": "2025-08-11",
      "open": "186.47",
      "high": "187.18",
      "low": "181.92",
      "close": "182.68",
      "volume": "56125630"
    },
    {
      "date": "2025-08-12",
      "open": "184.70",
      "high": "190.00",
      "low": "182.10",
      "close": "186.97",
      "volume": "54983770"
    },
    {
      "date": "2025-08-13",
      "open": "189.00",
      "high": "189.46",
      "low": "183.59",
      "close": "184.37",
      "volume": "53610030"
    },
    {
      "date": "2025-08-14",
      "open": "182.41",
      "high": "185.33",
      "low": "179.20",
      "close": "181.02",
      "volume": "53472930"
    },
    {
      "date": "2025-08-15",
      "open": "179.725",
      "high": "180.00",
      "low": "173.38",
      "close": "177.17",
      "volume": "60288740"
    },
    {
      "date": "2025-08-18",
      "open": "175.27",
      "high": "177.90",
      "low": "171.39",
      "close": "174.03",
      "volume": "62656600"
    },
    {
      "date": "2025-08-19",
      "open": "171.36",
      "high": "172.30",
      "low": "156.90",
      "close": "157.75",
      "volume": "137922700"
    },
    {
      "date": "2025-08-20",
      "open": "152.30",
      "high": "156.46",
      "low": "142.34",
      "close": "156.01",
      "volume": "220336400"
    },
    {
      "date": "2025-08-21",
      "open": "157.17",
      "high": "157.97",
      "low": "153.81",
      "close": "156.18",
      "volume": "94678640"
    },
    {
      "date": "2025-08-22",
      "open": "155.315",
      "high": "163.20",
      "low": "151.77",
      "close": "158.74",
      "volume": "102099200"
    },
    {
      "date": "2025-08-25",
      "open": "156.10",
      "high": "158.59",
      "low": "149.37",
      "close": "157.17",
      "volume": "86879820"
    },
    {
      "date": "2025-08-26",
      "open": "155.39",
      "high": "162.13",
      "low": "154.57",
      "close": "160.87",
      "volume": "86573720"
    },
    {
      "date": "2025-08-27",
      "open": "162.32",
      "high": "162.40",
      "low": "155.9801",
      "close": "156.72",
      "volume": "76380550"
    },
    {
      "date": "2025-08-28",
      "open": "157.63",
      "high": "158.23",
      "low": "152.55",
      "close": "158.12",
      "volume": "57885240"
    },
    {
      "date": "2025-08-29",
      "open": "156.98",
      "high": "158.42",
      "low": "153.00",
      "close": "156.71",
      "volume": "45270500"
    },
    {
      "date": "2025-09-02",
      "open": "151.20",
      "high": "158.39",
      "low": "150.28",
      "close": "157.09",
      "volume": "65434970"
    },
    {
      "date": "2025-09-03",
      "open": "158.00",
      "high": "161.15",
      "low": "152.71",
      "close": "154.90",
      "volume": "66052300"
    },
    {
      "date": "2025-09-04",
      "open": "154.865",
      "high": "157.04",
      "low": "153.16",
      "close": "156.14",
      "volume": "53292340"
    },
    {
      "date": "2025-09-05",
      "open": "157.82",
      "high": "158.97",
      "low": "148.04",
      "close": "153.11",
      "volume": "81855900"
    },
    {
      "date": "2025-09-08",
      "open": "154.91",
      "high": "158.30",
      "low": "154.84",
      "close": "156.10",
      "volume": "47642950"
    },
    {
      "date": "2025-09-09",
      "open": "157.25",
      "high": "162.75",
      "low": "156.37",
      "close": "162.36",
      "volume": "61359530"
    },
    {
      "date": "2025-09-10",
      "open": "166.00",
      "high": "169.00",
      "low": "163.44",
      "close": "166.74",
      "volume": "62211420"
    },
    {
      "date": "2025-09-11",
      "open": "167.24",
      "high": "167.458",
      "low": "163.22",
      "close": "164.36",
      "volume": "42025500"
    },
    {
      "date": "2025-09-12",
      "open": "165.35",
      "high": "171.53",
      "low": "164.01",
      "close": "171.43",
      "volume": "54498540"
    },
    {
      "date": "2025-09-15",
      "open": "169.60",
      "high": "171.80",
      "low": "167.41",
      "close": "171.21",
      "volume": "45396120"
    },
    {
      "date": "2025-09-16",
      "open": "171.04",
      "high": "171.31",
      "low": "168.96",
      "close": "170.26",
      "volume": "34598660"
    },
    {
      "date": "2025-09-17",
      "open": "169.02",
      "high": "169.68",
      "low": "161.27",
      "close": "168.33",
      "volume": "69255500"
    },
    {
      "date": "2025-09-18",
      "open": "170.27",
      "high": "178.80",
      "low": "169.39",
      "close": "176.97",
      "volume": "70768630"
    },
    {
      "date": "2025-09-19",
      "open": "177.07",
      "high": "184.42",
      "low": "176.71",
      "close": "182.39",
      "volume": "109129900"
    },
    {
      "date": "2025-09-22",
      "open": "180.88",
      "high": "182.25",
      "low": "178.29",
      "close": "179.33",
      "volume": "45916680"
    },
    {
      "date": "2025-09-23",
      "open": "182.51",
      "high": "185.75",
      "low": "177.01",
      "close": "182.55",
      "volume": "62354830"
    },
    {
      "date": "2025-09-24",
      "open": "183.91",
      "high": "184.85",
      "low": "177.12",
      "close": "179.56",
      "volume": "45379670"
    },
    {
      "date": "2025-09-25",
      "open": "175.80",
      "high": "184.32",
      "low": "174.29",
      "close": "179.12",
      "volume": "72321190"
    },
    {
      "date": "2025-09-26",
      "open": "179.05",
      "high": "180.12",
      "low": "174.91",
      "close": "177.57",
      "volume": "44275790"
    },
    {
      "date": "2025-09-29",
      "open": "179.64",
      "high": "181.48",
      "low": "177.16",
      "close": "178.86",
      "volume": "38413750"
    },
    {
      "date": "2025-09-30",
      "open": "178.98",
      "high": "182.77",
      "low": "178.22",
      "close": "182.42",
      "volume": "43561730"
    },
    {
      "date": "2025-10-01",
      "open": "181.32",
      "high": "186.28",
      "low": "179.50",
      "close": "184.95",
      "volume": "45717300"
    },
    {
      "date": "2025-10-02",
      "open": "186.70",
      "high": "188.20",
      "low": "182.95",
      "close": "187.05",
      "volume": "39849210"
    },
    {
      "date": "2025-10-03",
      "open": "186.40",
      "high": "186.84",
      "low": "170.77",
      "close": "173.07",
      "volume": "105533400"
    },
    {
      "date": "2025-10-06",
      "open": "179.18",
      "high": "182.95",
      "low": "177.83",
      "close": "179.53",
      "volume": "52504240"
    },
    {
      "date": "2025-10-07",
      "open": "180.31",
      "high": "186.18",
      "low": "179.4201",
      "close": "182.17",
      "volume": "58179260"
    },
    {
      "date": "2025-10-08",
      "open": "182.80",
      "high": "184.26",
      "low": "181.20",
      "close": "183.56",
      "volume": "36299660"
    },
    {
      "date": "2025-10-09",
      "open": "183.58",
      "high": "187.62",
      "low": "179.95",
      "close": "185.47",
      "volume": "45050250"
    },
    {
      "date": "2025-10-10",
      "open": "185.17",
      "high": "187.10",
      "low": "173.53",
      "close": "175.44",
      "volume": "55194030"
    },
    {
      "date": "2025-10-13",
      "open": "178.68",
      "high": "179.22",
      "low": "173.45",
      "close": "177.21",
      "volume": "41332440"
    },
    {
      "date": "2025-10-14",
      "open": "176.00",
      "high": "182.34",
      "low": "170.82",
      "close": "179.74",
      "volume": "49261450"
    },
    {
      "date": "2025-10-15",
      "open": "181.655",
      "high": "184.35",
      "low": "176.02",
      "close": "179.62",
      "volume": "37372130"
    },
    {
      "date": "2025-10-16",
      "open": "181.78",
      "high": "184.82",
      "low": "176.45",
      "close": "178.12",
      "volume": "42870890"
    },
    {
      "date": "2025-10-17",
      "open": "177.75",
      "high": "181.59",
      "low": "173.95",
      "close": "178.15",
      "volume": "43421490"
    },
    {
      "date": "2025-10-20",
      "open": "179.49",
      "high": "183.09",
      "low": "177.44",
      "close": "181.59",
      "volume": "31975850"
    },
    {
      "date": "2025-10-21",
      "open": "182.06",
      "high": "182.3891",
      "low": "178.6501",
      "close": "181.51",
      "volume": "27528150"
    },
    {
      "date": "2025-10-22",
      "open": "181.93",
      "high": "182.21",
      "low": "169.42",
      "close": "175.49",
      "volume": "58263100"
    },
    {
      "date": "2025-10-23",
      "open": "175.445",
      "high": "181.56",
      "low": "175.01",
      "close": "180.48",
      "volume": "35812300"
    },
    {
      "date": "2025-10-24",
      "open": "182.88",
      "high": "186.17",
      "low": "182.85",
      "close": "184.63",
      "volume": "34813460"
    },
    {
      "date": "2025-10-27",
      "open": "188.97",
      "high": "192.83",
      "low": "187.52",
      "close": "189.18",
      "volume": "47153060"
    },
    {
      "date": "2025-10-28",
      "open": "189.48",
      "high": "191.78",
      "low": "186.78",
      "close": "189.60",
      "volume": "38201010"
    },
    {
      "date": "2025-10-29",
      "open": "191.08",
      "high": "199.85",
      "low": "190.49",
      "close": "198.81",
      "volume": "65537260"
    },
    {
      "date": "2025-10-30",
      "open": "198.425",
      "high": "199.67",
      "low": "194.1201",
      "close": "194.55",
      "volume": "43541720"
    },
    {
      "date": "2025-10-31",
      "open": "199.20",
      "high": "204.18",
      "low": "197.92",
      "close": "200.47",
      "volume": "52697640"
    },
    {
      "date": "2025-11-03",
      "open": "205.045",
      "high": "207.52",
      "low": "201.82",
      "close": "207.18",
      "volume": "81016840"
    },
    {
      "date": "2025-11-04",
      "open": "192.07",
      "high": "195.70",
      "low": "185.56",
      "close": "190.74",
      "volume": "121380900"
    },
    {
      "date": "2025-11-05",
      "open": "189.00",
      "high": "190.32",
      "low": "181.21",
      "close": "187.90",
      "volume": "76121040"
    },
    {
      "date": "2025-11-06",
      "open": "187.99",
      "high": "191.09",
      "low": "174.53",
      "close": "175.05",
      "volume": "78468580"
    },
    {
      "date": "2025-11-07",
      "open": "173.15",
      "high": "178.70",
      "low": "168.91",
      "close": "177.93",
      "volume": "73989650"
    },
    {
      "date": "2025-11-10",
      "open": "184.31",
      "high": "194.9299",
      "low": "183.52",
      "close": "193.61",
      "volume": "87764250"
    },
    {
      "date": "2025-11-11",
      "open": "190.335",
      "high": "192.925",
      "low": "187.13",
      "close": "190.96",
      "volume": "49819720"
    },
    {
      "date": "2025-11-12",
      "open": "190.58",
      "high": "190.58",
      "low": "180.40",
      "close": "184.17",
      "volume": "55347130"
    },
    {
      "date": "2025-11-13",
      "open": "181.715",
      "high": "182.70",
      "low": "170.7314",
      "close": "172.14",
      "volume": "63188770"
    },
    {
      "date": "2025-11-14",
      "open": "166.975",
      "high": "177.29",
      "low": "164.50",
      "close": "174.01",
      "volume": "62596760"
    },
    {
      "date": "2025-11-17",
      "open": "170.53",
      "high": "174.2399",
      "low": "167.68",
      "close": "171.25",
      "volume": "50339030"
    },
    {
      "date": "2025-11-18",
      "open": "168.37",
      "high": "172.83",
      "low": "165.50",
      "close": "167.33",
      "volume": "53710060"
    },
    {
      "date": "2025-11-19",
      "open": "167.80",
      "high": "169.60",
      "low": "162.42",
      "close": "165.42",
      "volume": "46108210"
    },
    {
      "date": "2025-11-20",
      "open": "172.07",
      "high": "174.57",
      "low": "154.395",
      "close": "155.745",
      "volume": "78443940"
    },
    {
      "date": "2025-11-21",
      "open": "156.01",
      "high": "158.11",
      "low": "147.56",
      "close": "154.85",
      "volume": "71346360"
    },
    {
      "date": "2025-11-24",
      "open": "157.47",
      "high": "165.17",
      "low": "157.00",
      "close": "162.25",
      "volume": "57877790"
    },
    {
      "date": "2025-11-25",
      "open": "160.07",
      "high": "164.6499",
      "low": "156.555",
      "close": "163.55",
      "volume": "36523530"
    },
    {
      "date": "2025-11-26",
      "open": "166.85",
      "high": "168.3385",
      "low": "163.88",
      "close": "165.77",
      "volume": "34610540"
    },
    {
      "date": "2025-11-28",
      "open": "167.76",
      "high": "168.80",
      "low": "165.875",
      "close": "168.45",
      "volume": "17199500"
    },
    {
      "date": "2025-12-01",
      "open": "165.00",
      "high": "169.10",
      "low": "163.12",
      "close": "167.49",
      "volume": "27779620"
    },
    {
      "date": "2025-12-02",
      "open": "169.59",
      "high": "175.75",
      "low": "169.59",
      "close": "170.69",
      "volume": "35367970"
    },
    {
      "date": "2025-12-03",
      "open": "170.14",
      "high": "177.91",
      "low": "168.83",
      "close": "176.08",
      "volume": "30541610"
    },
    {
      "date": "2025-12-04",
      "open": "176.365",
      "high": "178.44",
      "low": "174.43",
      "close": "177.92",
      "volume": "29217790"
    },
    {
      "date": "2025-12-05",
      "open": "178.23",
      "high": "182.1532",
      "low": "177.1601",
      "close": "181.76",
      "volume": "32079260"
    },
    {
      "date": "2025-12-08",
      "open": "182.21",
      "high": "183.8799",
      "low": "179.54",
      "close": "181.49",
      "volume": "30456690"
    },
    {
      "date": "2025-12-09",
      "open": "180.97",
      "high": "182.8499",
      "low": "180.38",
      "close": "181.84",
      "volume": "18937570"
    },
    {
      "date": "2025-12-10",
      "open": "184.95",
      "high": "190.39",
      "low": "182.75",
      "close": "187.91",
      "volume": "59397970"
    },
    {
      "date": "2025-12-11",
      "open": "184.80",
      "high": "188.05",
      "low": "180.21",
      "close": "187.54",
      "volume": "36843180"
    },
    {
      "date": "2025-12-12",
      "open": "185.81",
      "high": "186.525",
      "low": "177.6668",
      "close": "183.57",
      "volume": "42427360"
    },
    {
      "date": "2025-12-15",
      "open": "185.08",
      "high": "187.78",
      "low": "180.03",
      "close": "183.25",
      "volume": "32796050"
    },
    {
      "date": "2025-12-16",
      "open": "181.655",
      "high": "188.50",
      "low": "181.1424",
      "close": "187.75",
      "volume": "42070270"
    },
    {
      "date": "2025-12-17",
      "open": "187.715",
      "high": "187.75",
      "low": "176.50",
      "close": "177.29",
      "volume": "50424650"
    },
    {
      "date": "2025-12-18",
      "open": "181.51",
      "high": "187.33",
      "low": "181.51",
      "close": "185.69",
      "volume": "40221480"
    },
    {
      "date": "2025-12-19",
      "open": "186.74",
      "high": "195.00",
      "low": "186.73",
      "close": "193.38",
      "volume": "76929380"
    },
    {
      "date": "2025-12-22",
      "open": "195.04",
      "high": "198.88",
      "low": "192.43",
      "close": "193.98",
      "volume": "36686040"
    },
    {
      "date": "2025-12-23",
      "open": "192.825",
      "high": "195.37",
      "low": "191.7351",
      "close": "194.13",
      "volume": "24040970"
    },
    {
      "date": "2025-12-24",
      "open": "193.16",
      "high": "195.17",
      "low": "192.83",
      "close": "194.17",
      "volume": "11710130"
    },
    {
      "date": "2025-12-26",
      "open": "195.015",
      "high": "196.35",
      "low": "188.62",
      "close": "188.71",
      "volume": "26261990"
    },
    {
      "date": "2025-12-29",
      "open": "186.85",
      "high": "187.20",
      "low": "183.64",
      "close": "184.18",
      "volume": "28242000"
    },
    {
      "date": "2025-12-30",
      "open": "184.35",
      "high": "184.7289",
      "low": "180.70",
      "close": "180.84",
      "volume": "23336310"
    },
    {
      "date": "2025-12-31",
      "open": "181.13",
      "high": "181.53",
      "low": "177.25",
      "close": "177.75",
      "volume": "22997440"
    },
    {
      "date": "2026-01-02",
      "open": "181.30",
      "high": "181.35",
      "low": "166.35",
      "close": "167.86",
      "volume": "60634070"
    },
    {
      "date": "2026-01-05",
      "open": "174.88",
      "high": "175.82",
      "low": "171.79",
      "close": "174.04",
      "volume": "39511690"
    },
    {
      "date": "2026-01-06",
      "open": "175.76",
      "high": "180.19",
      "low": "174.7701",
      "close": "179.71",
      "volume": "34838610"
    },
    {
      "date": "2026-01-07",
      "open": "179.80",
      "high": "187.28",
      "low": "177.66",
      "close": "181.68",
      "volume": "45349010"
    },
    {
      "date": "2026-01-08",
      "open": "185.615",
      "high": "185.66",
      "low": "174.37",
      "close": "176.86",
      "volume": "47304290"
    },
    {
      "date": "2026-01-09",
      "open": "177.02",
      "high": "178.72",
      "low": "174.75",
      "close": "177.49",
      "volume": "31362890"
    },
    {
      "date": "2026-01-12",
      "open": "177.685",
      "high": "182.50",
      "low": "176.34",
      "close": "179.41",
      "volume": "34954540"
    },
    {
      "date": "2026-01-13",
      "open": "178.875",
      "high": "181.10",
      "low": "176.14",
      "close": "178.96",
      "volume": "27769350"
    },
    {
      "date": "2026-01-14",
      "open": "178.125",
      "high": "181.5975",
      "low": "173.95",
      "close": "178.40",
      "volume": "33651400"
    },
    {
      "date": "2026-01-15",
      "open": "178.71",
      "high": "180.60",
      "low": "176.5301",
      "close": "177.07",
      "volume": "31109180"
    },
    {
      "date": "2026-01-16",
      "open": "179.36",
      "high": "182.43",
      "low": "170.01",
      "close": "170.96",
      "volume": "59483600"
    },
    {
      "date": "2026-01-20",
      "open": "167.625",
      "high": "171.97",
      "low": "166.24",
      "close": "168.53",
      "volume": "36708500"
    },
    {
      "date": "2026-01-21",
      "open": "168.402",
      "high": "169.49",
      "low": "161.11",
      "close": "165.33",
      "volume": "47851220"
    },
    {
      "date": "2026-01-22",
      "open": "168.925",
      "high": "169.00",
      "low": "164.95",
      "close": "165.90",
      "volume": "28499470"
    },
    {
      "date": "2026-01-23",
      "open": "167.27",
      "high": "172.00",
      "low": "166.30",
      "close": "169.60",
      "volume": "30285670"
    },
    {
      "date": "2026-01-26",
      "open": "168.21",
      "high": "170.5897",
      "low": "167.325",
      "close": "167.47",
      "volume": "22777160"
    },
    {
      "date": "2026-01-27",
      "open": "167.48",
      "high": "169.44",
      "low": "164.69",
      "close": "165.70",
      "volume": "26542310"
    },
    {
      "date": "2026-01-28",
      "open": "164.40",
      "high": "165.045",
      "low": "157.24",
      "close": "157.35",
      "volume": "44822850"
    },
    {
      "date": "2026-01-29",
      "open": "157.63",
      "high": "157.63",
      "low": "147.12",
      "close": "151.86",
      "volume": "59846810"
    },
    {
      "date": "2026-01-30",
      "open": "150.05",
      "high": "151.00",
      "low": "145.139",
      "close": "146.59",
      "volume": "47271040"
    },
    {
      "date": "2026-02-02",
      "open": "150.94",
      "high": "151.40",
      "low": "146.654",
      "close": "147.76",
      "volume": "72811150"
    },
    {
      "date": "2026-02-03",
      "open": "165.05",
      "high": "165.078",
      "low": "153.12",
      "close": "157.88",
      "volume": "113169200"
    },
    {
      "date": "2026-02-04",
      "open": "155.41",
      "high": "155.85",
      "low": "135.68",
      "close": "139.54",
      "volume": "113199500"
    },
    {
      "date": "2026-02-05",
      "open": "136.82",
      "high": "137.98",
      "low": "128.32",
      "close": "130.01",
      "volume": "93690790"
    },
    {
      "date": "2026-02-06",
      "open": "135.33",
      "high": "137.6871",
      "low": "132.35",
      "close": "135.90",
      "volume": "62661430"
    },
    {
      "date": "2026-02-09",
      "open": "136.58",
      "high": "145.87",
      "low": "134.776",
      "close": "142.91",
      "volume": "58042460"
    },
    {
      "date": "2026-02-10",
      "open": "144.965",
      "high": "145.5599",
      "low": "137.77",
      "close": "139.51",
      "volume": "56061310"
    },
    {
      "date": "2026-02-11",
      "open": "139.025",
      "high": "139.25",
      "low": "132.95",
      "close": "135.68",
      "volume": "52796050"
    },
    {
      "date": "2026-02-12",
      "open": "135.36",
      "high": "135.89",
      "low": "126.56",
      "close": "129.13",
      "volume": "74090640"
    },
    {
      "date": "2026-02-13",
      "open": "127.90",
      "high": "133.56",
      "low": "126.2325",
      "close": "131.41",
      "volume": "49438050"
    },
    {
      "date": "2026-02-17",
      "open": "128.895",
      "high": "134.32",
      "low": "127.29",
      "close": "133.02",
      "volume": "48407140"
    },
    {
      "date": "2026-02-18",
      "open": "135.89",
      "high": "140.9625",
      "low": "134.87",
      "close": "135.38",
      "volume": "59677080"
    },
    {
      "date": "2026-02-19",
      "open": "132.31",
      "high": "136.16",
      "low": "131.01",
      "close": "134.89",
      "volume": "42197240"
    },
    {
      "date": "2026-02-20",
      "open": "132.365",
      "high": "136.21",
      "low": "131.17",
      "close": "135.24",
      "volume": "53726810"
    },
    {
      "date": "2026-02-23",
      "open": "132.04",
      "high": "132.04",
      "low": "127.39",
      "close": "130.60",
      "volume": "52512160"
    },
    {
      "date": "2026-02-24",
      "open": "129.005",
      "high": "130.24",
      "low": "126.37",
      "close": "128.84",
      "volume": "47121440"
    },
    {
      "date": "2026-02-25",
      "open": "130.61",
      "high": "136.09",
      "low": "129.18",
      "close": "134.19",
      "volume": "53078290"
    },
    {
      "date": "2026-02-26",
      "open": "133.845",
      "high": "137.51",
      "low": "132.63",
      "close": "135.94",
      "volume": "45100010"
    },
    {
      "date": "2026-02-27",
      "open": "134.07",
      "high": "138.10",
      "low": "133.98",
      "close": "137.19",
      "volume": "59412400"
    },
    {
      "date": "2026-03-02",
      "open": "140.775",
      "high": "147.14",
      "low": "140.52",
      "close": "145.17",
      "volume": "72683880"
    },
    {
      "date": "2026-03-03",
      "open": "142.10",
      "high": "147.50",
      "low": "138.20",
      "close": "147.22",
      "volume": "67460190"
    },
    {
      "date": "2026-03-04",
      "open": "148.43",
      "high": "154.52",
      "low": "148.06",
      "close": "153.19",
      "volume": "60062170"
    },
    {
      "date": "2026-03-05",
      "open": "152.94",
      "high": "156.38",
      "low": "149.61",
      "close": "152.67",
      "volume": "50714510"
    },
    {
      "date": "2026-03-06",
      "open": "150.44",
      "high": "161.45",
      "low": "150.29",
      "close": "157.16",
      "volume": "74980860"
    },
    {
      "date": "2026-03-09",
      "open": "155.69",
      "high": "158.44",
      "low": "152.97",
      "close": "156.43",
      "volume": "47574200"
    },
    {
      "date": "2026-03-10",
      "open": "155.99",
      "high": "156.6571",
      "low": "150.14",
      "close": "151.14",
      "volume": "47501390"
    },
    {
      "date": "2026-03-11",
      "open": "151.38",
      "high": "153.169",
      "low": "149.3304",
      "close": "151.60",
      "volume": "33955900"
    },
    {
      "date": "2026-03-12",
      "open": "153.01",
      "high": "155.88",
      "low": "150.98",
      "close": "153.50",
      "volume": "54409800"
    },
    {
      "date": "2026-03-13",
      "open": "153.30",
      "high": "154.56",
      "low": "148.58",
      "close": "150.95",
      "volume": "42460570"
    },
    {
      "date": "2026-03-16",
      "open": "152.45",
      "high": "153.86",
      "low": "151.17",
      "close": "152.72",
      "volume": "32898950"
    },
    {
      "date": "2026-03-17",
      "open": "152.405",
      "high": "156.75",
      "low": "152.12",
      "close": "155.08",
      "volume": "37118460"
    },
    {
      "date": "2026-03-18",
      "open": "154.945",
      "high": "156.69",
      "low": "152.61",
      "close": "152.77",
      "volume": "32476680"
    },
    {
      "date": "2026-03-19",
      "open": "153.10",
      "high": "156.15",
      "low": "150.50",
      "close": "155.68",
      "volume": "33915880"
    },
    {
      "date": "2026-03-20",
      "open": "155.20",
      "high": "156.65",
      "low": "149.09",
      "close": "150.68",
      "volume": "48700190"
    },
    {
      "date": "2026-03-23",
      "open": "153.24",
      "high": "161.08",
      "low": "153.24",
      "close": "160.84",
      "volume": "57507060"
    },
    {
      "date": "2026-03-24",
      "open": "160.07",
      "high": "162.40",
      "low": "151.64",
      "close": "154.78",
      "volume": "56155680"
    },
    {
      "date": "2026-03-25",
      "open": "157.42",
      "high": "160.27",
      "low": "154.855",
      "close": "154.96",
      "volume": "38543290"
    },
    {
      "date": "2026-03-26",
      "open": "153.055",
      "high": "153.12",
      "low": "147.25",
      "close": "147.56",
      "volume": "43038430"
    },
    {
      "date": "2026-03-27",
      "open": "145.88",
      "high": "145.96",
      "low": "141.56",
      "close": "143.06",
      "volume": "35790820"
    },
    {
      "date": "2026-03-30",
      "open": "143.27",
      "high": "144.12",
      "low": "136.30",
      "close": "137.55",
      "volume": "41289820"
    },
    {
      "date": "2026-03-31",
      "open": "140.02",
      "high": "147.8599",
      "low": "138.97",
      "close": "146.28",
      "volume": "45558570"
    },
    {
      "date": "2026-04-01",
      "open": "147.00",
      "high": "148.30",
      "low": "144.47",
      "close": "146.49",
      "volume": "34170990"
    },
    {
      "date": "2026-04-02",
      "open": "143.485",
      "high": "148.51",
      "low": "137.99",
      "close": "148.46",
      "volume": "30436960"
    },
    {
      "date": "2026-04-06",
      "open": "148.36",
      "high": "150.61",
      "low": "146.6308",
      "close": "147.93",
      "volume": "25142250"
    },
    {
      "date": "2026-04-07",
      "open": "146.882",
      "high": "150.27",
      "low": "144.45",
      "close": "150.07",
      "volume": "28671080"
    },
    {
      "date": "2026-04-08",
      "open": "154.765",
      "high": "156.28",
      "low": "139.1701",
      "close": "140.76",
      "volume": "64827660"
    },
    {
      "date": "2026-04-09",
      "open": "139.395",
      "high": "139.54",
      "low": "128.47",
      "close": "130.49",
      "volume": "92361440"
    },
    {
      "date": "2026-04-10",
      "open": "128.48",
      "high": "129.20",
      "low": "122.68",
      "close": "128.06",
      "volume": "116656800"
    },
    {
      "date": "2026-04-13",
      "open": "130.23",
      "high": "134.4199",
      "low": "129.15",
      "close": "132.37",
      "volume": "65772820"
    },
    {
      "date": "2026-04-14",
      "open": "134.427",
      "high": "138.07",
      "low": "134.00",
      "close": "135.70",
      "volume": "52786830"
    },
    {
      "date": "2026-04-15",
      "open": "136.79",
      "high": "142.58",
      "low": "134.93",
      "close": "142.15",
      "volume": "48389450"
    },
    {
      "date": "2026-04-16",
      "open": "144.29",
      "high": "145.55",
      "low": "139.53",
      "close": "142.76",
      "volume": "43746000"
    },
    {
      "date": "2026-04-17",
      "open": "145.315",
      "high": "148.28",
      "low": "143.30",
      "close": "146.39",
      "volume": "50657590"
    },
    {
      "date": "2026-04-20",
      "open": "145.00",
      "high": "147.20",
      "low": "143.83",
      "close": "145.89",
      "volume": "33482670"
    },
    {
      "date": "2026-04-21",
      "open": "146.81",
      "high": "149.87",
      "low": "143.999",
      "close": "145.97",
      "volume": "44829990"
    },
    {
      "date": "2026-04-22",
      "open": "148.36",
      "high": "152.68",
      "low": "147.41",
      "close": "152.62",
      "volume": "43701460"
    },
    {
      "date": "2026-04-23",
      "open": "149.70",
      "high": "150.29",
      "low": "139.92",
      "close": "141.57",
      "volume": "58654420"
    },
    {
      "date": "2026-04-24",
      "open": "142.96",
      "high": "143.33",
      "low": "138.93",
      "close": "143.09",
      "volume": "38677160"
    },
    {
      "date": "2026-04-27",
      "open": "141.25",
      "high": "145.07",
      "low": "141.01",
      "close": "143.10",
      "volume": "31275430"
    },
    {
      "date": "2026-04-28",
      "open": "142.30",
      "high": "143.85",
      "low": "140.4201",
      "close": "141.18",
      "volume": "24757210"
    },
    {
      "date": "2026-04-29",
      "open": "139.76",
      "high": "139.76",
      "low": "134.68",
      "close": "137.97",
      "volume": "33348060"
    },
    {
      "date": "2026-04-30",
      "open": "138.475",
      "high": "140.20",
      "low": "136.65",
      "close": "139.11",
      "volume": "32523580"
    },
    {
      "date": "2026-05-01",
      "open": "143.25",
      "high": "146.44",
      "low": "141.39",
      "close": "144.07",
      "volume": "33219900"
    },
    {
      "date": "2026-05-04",
      "open": "147.75",
      "high": "149.64",
      "low": "145.225",
      "close": "146.03",
      "volume": "70525850"
    },
    {
      "date": "2026-05-05",
      "open": "140.295",
      "high": "142.98",
      "low": "134.72",
      "close": "135.91",
      "volume": "89747090"
    },
    {
      "date": "2026-05-06",
      "open": "133.71",
      "high": "135.70",
      "low": "131.1501",
      "close": "133.79",
      "volume": "55524830"
    },
    {
      "date": "2026-05-07",
      "open": "135.10",
      "high": "140.95",
      "low": "134.78",
      "close": "137.05",
      "volume": "50184870"
    },
    {
      "date": "2026-05-08",
      "open": "135.865",
      "high": "137.88",
      "low": "133.02",
      "close": "137.80",
      "volume": "41745390"
    },
    {
      "date": "2026-05-11",
      "open": "134.91",
      "high": "137.14",
      "low": "132.771",
      "close": "136.89",
      "volume": "41414470"
    },
    {
      "date": "2026-05-12",
      "open": "136.60",
      "high": "137.43",
      "low": "133.46",
      "close": "136.00",
      "volume": "38781120"
    },
    {
      "date": "2026-05-13",
      "open": "134.006",
      "high": "136.99",
      "low": "128.75",
      "close": "130.05",
      "volume": "55189400"
    },
    {
      "date": "2026-05-14",
      "open": "129.65",
      "high": "134.48",
      "low": "129.45",
      "close": "133.73",
      "volume": "37052600"
    },
    {
      "date": "2026-05-15",
      "open": "132.80",
      "high": "135.64",
      "low": "132.2901",
      "close": "133.99",
      "volume": "32629750"
    },
    {
      "date": "2026-05-18",
      "open": "132.50",
      "high": "135.935",
      "low": "131.33",
      "close": "135.14",
      "volume": "32034600"
    },
    {
      "date": "2026-05-19",
      "open": "135.17",
      "high": "137.47",
      "low": "133.60",
      "close": "135.26",
      "volume": "29777290"
    },
    {
      "date": "2026-05-20",
      "open": "134.145",
      "high": "137.24",
      "low": "132.42",
      "close": "137.15",
      "volume": "31307680"
    },
    {
      "date": "2026-05-21",
      "open": "135.80",
      "high": "138.55",
      "low": "135.42",
      "close": "137.415",
      "volume": "24311880"
    },
    {
      "date": "2026-05-22",
      "open": "137.425",
      "high": "139.02",
      "low": "134.30",
      "close": "136.88",
      "volume": "27578010"
    },
    {
      "date": "2026-05-26",
      "open": "136.16",
      "high": "138.68",
      "low": "133.30",
      "close": "136.60",
      "volume": "31723940"
    },
    {
      "date": "2026-05-27",
      "open": "133.30",
      "high": "135.73",
      "low": "131.63",
      "close": "132.51",
      "volume": "34159780"
    },
    {
      "date": "2026-05-28",
      "open": "133.16",
      "high": "145.00",
      "low": "133.00",
      "close": "143.34",
      "volume": "52085170"
    },
    {
      "date": "2026-05-29",
      "open": "147.825",
      "high": "157.7794",
      "low": "145.79",
      "close": "156.54",
      "volume": "92196610"
    },
    {
      "date": "2026-06-01",
      "open": "159.98",
      "high": "163.70",
      "low": "155.88",
      "close": "160.65",
      "volume": "57653960"
    },
    {
      "date": "2026-06-02",
      "open": "156.69",
      "high": "159.55",
      "low": "149.80",
      "close": "152.17",
      "volume": "43163090"
    },
    {
      "date": "2026-06-03",
      "open": "149.70",
      "high": "151.68",
      "low": "141.25",
      "close": "142.20",
      "volume": "41072510"
    },
    {
      "date": "2026-06-04",
      "open": "145.46",
      "high": "146.37",
      "low": "140.272",
      "close": "141.70",
      "volume": "40834010"
    },
    {
      "date": "2026-06-05",
      "open": "140.325",
      "high": "141.97",
      "low": "134.025",
      "close": "135.53",
      "volume": "38283520"
    },
    {
      "date": "2026-06-08",
      "open": "135.68",
      "high": "137.76",
      "low": "135.28",
      "close": "136.47",
      "volume": "26978870"
    },
    {
      "date": "2026-06-09",
      "open": "134.87",
      "high": "136.99",
      "low": "127.35",
      "close": "132.07",
      "volume": "38679990"
    },
    {
      "date": "2026-06-10",
      "open": "129.325",
      "high": "133.185",
      "low": "128.80",
      "close": "130.21",
      "volume": "30612640"
    },
    {
      "date": "2026-06-11",
      "open": "128.78",
      "high": "131.52",
      "low": "127.17",
      "close": "131.08",
      "volume": "27554470"
    },
    {
      "date": "2026-06-12",
      "open": "130.915",
      "high": "131.09",
      "low": "126.65",
      "close": "127.99",
      "volume": "35473590"
    },
    {
      "date": "2026-06-15",
      "open": "130.02",
      "high": "134.98",
      "low": "129.70",
      "close": "134.71",
      "volume": "41748210"
    },
    {
      "date": "2026-06-16",
      "open": "134.59",
      "high": "134.59",
      "low": "129.62",
      "close": "133.25",
      "volume": "30409930"
    },
    {
      "date": "2026-06-17",
      "open": "131.76",
      "high": "136.10",
      "low": "129.92",
      "close": "130.63",
      "volume": "32290790"
    },
    {
      "date": "2026-06-18",
      "open": "130.84",
      "high": "131.43",
      "low": "125.01",
      "close": "128.47",
      "volume": "55337990"
    },
    {
      "date": "2026-06-22",
      "open": "125.74",
      "high": "128.87",
      "low": "119.20",
      "close": "119.50",
      "volume": "56924490"
    },
    {
      "date": "2026-06-23",
      "open": "120.15",
      "high": "120.94",
      "low": "116.18",
      "close": "116.70",
      "volume": "44661870"
    },
    {
      "date": "2026-06-24",
      "open": "114.12",
      "high": "118.00",
      "low": "112.25",
      "close": "113.50",
      "volume": "46520750"
    },
    {
      "date": "2026-06-25",
      "open": "111.38",
      "high": "112.15",
      "low": "106.37",
      "close": "107.27",
      "volume": "61840140"
    },
    {
      "date": "2026-06-26",
      "open": "109.04",
      "high": "114.0799",
      "low": "108.47",
      "close": "112.93",
      "volume": "61360500"
    },
    {
      "date": "2026-06-29",
      "open": "116.23",
      "high": "119.08",
      "low": "114.70",
      "close": "115.70",
      "volume": "45017380"
    },
    {
      "date": "2026-06-30",
      "open": "114.95",
      "high": "118.70",
      "low": "114.57",
      "close": "116.67",
      "volume": "38069690"
    },
    {
      "date": "2026-07-01",
      "open": "120.05",
      "high": "128.25",
      "low": "119.35",
      "close": "125.73",
      "volume": "58561270"
    },
    {
      "date": "2026-07-02",
      "open": "128.99",
      "high": "132.88",
      "low": "127.95",
      "close": "129.30",
      "volume": "60789440"
    },
    {
      "date": "2026-07-06",
      "open": "127.24",
      "high": "134.0693",
      "low": "126.64",
      "close": "132.54",
      "volume": "37360070"
    },
    {
      "date": "2026-07-07",
      "open": "133.73",
      "high": "138.90",
      "low": "131.46",
      "close": "134.37",
      "volume": "52570390"
    },
    {
      "date": "2026-07-08",
      "open": "129.49",
      "high": "132.39",
      "low": "126.71",
      "close": "132.22",
      "volume": "40587820"
    },
    {
      "date": "2026-07-09",
      "open": "127.72",
      "high": "129.19",
      "low": "124.81",
      "close": "129.04",
      "volume": "35286050"
    },
    {
      "date": "2026-07-10",
      "open": "132.14",
      "high": "132.28",
      "low": "125.77",
      "close": "126.79",
      "volume": "31162960"
    },
    {
      "date": "2026-07-13",
      "open": "127.295",
      "high": "130.72",
      "low": "126.195",
      "close": "130.04",
      "volume": "39786460"
    },
    {
      "date": "2026-07-14",
      "open": "123.61",
      "high": "135.7899",
      "low": "122.64",
      "close": "133.72",
      "volume": "49963660"
    },
    {
      "date": "2026-07-15",
      "open": "134.34",
      "high": "136.88",
      "low": "132.88",
      "close": "133.76",
      "volume": "26064500"
    },
    {
      "date": "2026-07-16",
      "open": "133.08",
      "high": "136.21",
      "low": "128.68",
      "close": "134.44",
      "volume": "28951320"
    },
    {
      "date": "2026-07-17",
      "open": "131.785",
      "high": "134.7698",
      "low": "129.05",
      "close": "132.38",
      "volume": "31875060"
    },
    {
      "date": "2026-07-20",
      "open": "131.88",
      "high": "136.62",
      "low": "131.82",
      "close": "134.85",
      "volume": "30571320"
    },
    {
      "date": "2026-07-21",
      "open": "133.83",
      "high": "134.68",
      "low": "131.225",
      "close": "132.66",
      "volume": "23161770"
    },
    {
      "date": "2026-07-22",
      "open": "132.22",
      "high": "132.345",
      "low": "123.45",
      "close": "124.57",
      "volume": "38588270"
    },
    {
      "date": "2026-07-23",
      "open": "125.935",
      "high": "126.40",
      "low": "120.73",
      "close": "123.37",
      "volume": "29757890"
    },
    {
      "date": "2026-07-24",
      "open": "125.165",
      "high": "125.31",
      "low": "122.02",
      "close": "122.92",
      "volume": "21177010"
    },
    {
      "date": "2026-07-27",
      "open": "126.155",
      "high": "132.41",
      "low": "125.31",
      "close": "131.53",
      "volume": "36708200"
    },
    {
      "date": "2026-07-28",
      "open": "125.84",
      "high": "127.19",
      "low": "117.89",
      "close": "123.53",
      "volume": "43597310"
    },
    {
      "date": "2026-07-29",
      "open": "124.00",
      "high": "127.28",
      "low": "122.45",
      "close": "123.00",
      "volume": "27207860"
    },
    {
      "date": "2026-07-30",
      "open": "121.14",
      "high": "123.6699",
      "low": "120.27",
      "close": "122.26",
      "volume": "27801630"
    },
    {
      "date": "2026-07-31",
      "open": "122.29",
      "high": "123.39",
      "low": "119.62",
      "close": "123.06",
      "volume": "29085070"
    },
    {
      "date": "2026-08-03",
      "open": "126.70",
      "high": "126.965",
      "low": "123.6567",
      "close": "125.65",
      "volume": "77282940"
    },
    {
      "date": "2026-08-04",
      "open": "145.145",
      "high": "164.52",
      "low": "143.28",
      "close": "162.66",
      "volume": "175034700"
    },
    {
      "date": "2026-08-05",
      "open": "162.00",
      "high": "166.08",
      "low": "158.25",
      "close": "158.43",
      "volume": "63515880"
    }
  ]
}