{
  "source": "https://api.nasdaq.com/api/quote/RVMD/historical",
  "symbol": "RVMD",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "28.40",
      "high": "28.79",
      "low": "27.14",
      "close": "27.98",
      "volume": "458552"
    },
    {
      "date": "2021-08-09",
      "open": "27.85",
      "high": "28.93",
      "low": "27.14",
      "close": "27.31",
      "volume": "347075"
    },
    {
      "date": "2021-08-10",
      "open": "27.39",
      "high": "27.77",
      "low": "26.58",
      "close": "27.12",
      "volume": "369429"
    },
    {
      "date": "2021-08-11",
      "open": "27.32",
      "high": "27.5562",
      "low": "26.59",
      "close": "26.90",
      "volume": "466554"
    },
    {
      "date": "2021-08-12",
      "open": "23.75",
      "high": "24.82",
      "low": "21.7765",
      "close": "23.95",
      "volume": "3325706"
    },
    {
      "date": "2021-08-13",
      "open": "23.80",
      "high": "25.64",
      "low": "23.47",
      "close": "25.56",
      "volume": "833286"
    },
    {
      "date": "2021-08-16",
      "open": "25.59",
      "high": "26.66",
      "low": "24.595",
      "close": "25.61",
      "volume": "607908"
    },
    {
      "date": "2021-08-17",
      "open": "25.02",
      "high": "26.62",
      "low": "24.70",
      "close": "26.48",
      "volume": "596816"
    },
    {
      "date": "2021-08-18",
      "open": "26.55",
      "high": "27.37",
      "low": "26.30",
      "close": "26.61",
      "volume": "460190"
    },
    {
      "date": "2021-08-19",
      "open": "26.53",
      "high": "26.90",
      "low": "24.42",
      "close": "24.59",
      "volume": "428108"
    },
    {
      "date": "2021-08-20",
      "open": "24.42",
      "high": "25.64",
      "low": "24.3778",
      "close": "25.44",
      "volume": "493101"
    },
    {
      "date": "2021-08-23",
      "open": "25.76",
      "high": "26.20",
      "low": "25.265",
      "close": "25.99",
      "volume": "499459"
    },
    {
      "date": "2021-08-24",
      "open": "26.27",
      "high": "26.30",
      "low": "25.39",
      "close": "25.94",
      "volume": "401343"
    },
    {
      "date": "2021-08-25",
      "open": "25.98",
      "high": "27.05",
      "low": "25.69",
      "close": "26.86",
      "volume": "389858"
    },
    {
      "date": "2021-08-26",
      "open": "27.02",
      "high": "28.12",
      "low": "27.02",
      "close": "27.42",
      "volume": "469244"
    },
    {
      "date": "2021-08-27",
      "open": "27.25",
      "high": "28.51",
      "low": "27.12",
      "close": "28.51",
      "volume": "370047"
    },
    {
      "date": "2021-08-30",
      "open": "28.44",
      "high": "28.89",
      "low": "27.72",
      "close": "28.35",
      "volume": "410790"
    },
    {
      "date": "2021-08-31",
      "open": "28.50",
      "high": "29.24",
      "low": "27.62",
      "close": "29.09",
      "volume": "730738"
    },
    {
      "date": "2021-09-01",
      "open": "29.00",
      "high": "29.61",
      "low": "27.75",
      "close": "29.48",
      "volume": "378484"
    },
    {
      "date": "2021-09-02",
      "open": "29.68",
      "high": "30.00",
      "low": "29.01",
      "close": "29.82",
      "volume": "175887"
    },
    {
      "date": "2021-09-03",
      "open": "29.65",
      "high": "29.84",
      "low": "28.93",
      "close": "29.10",
      "volume": "286855"
    },
    {
      "date": "2021-09-07",
      "open": "28.86",
      "high": "30.87",
      "low": "28.85",
      "close": "30.78",
      "volume": "523733"
    },
    {
      "date": "2021-09-08",
      "open": "30.91",
      "high": "31.33",
      "low": "29.69",
      "close": "30.28",
      "volume": "321612"
    },
    {
      "date": "2021-09-09",
      "open": "30.04",
      "high": "31.11",
      "low": "30.04",
      "close": "30.55",
      "volume": "261063"
    },
    {
      "date": "2021-09-10",
      "open": "30.81",
      "high": "30.855",
      "low": "29.69",
      "close": "29.75",
      "volume": "270150"
    },
    {
      "date": "2021-09-13",
      "open": "30.14",
      "high": "30.795",
      "low": "29.04",
      "close": "29.58",
      "volume": "570421"
    },
    {
      "date": "2021-09-14",
      "open": "29.46",
      "high": "30.82",
      "low": "29.295",
      "close": "29.55",
      "volume": "357204"
    },
    {
      "date": "2021-09-15",
      "open": "29.45",
      "high": "30.79",
      "low": "29.21",
      "close": "30.62",
      "volume": "473200"
    },
    {
      "date": "2021-09-16",
      "open": "30.53",
      "high": "30.74",
      "low": "29.00",
      "close": "29.95",
      "volume": "586468"
    },
    {
      "date": "2021-09-17",
      "open": "30.02",
      "high": "31.48",
      "low": "29.39",
      "close": "31.23",
      "volume": "1524311"
    },
    {
      "date": "2021-09-20",
      "open": "30.65",
      "high": "31.12",
      "low": "29.44",
      "close": "30.62",
      "volume": "772557"
    },
    {
      "date": "2021-09-21",
      "open": "30.60",
      "high": "32.78",
      "low": "30.0301",
      "close": "32.05",
      "volume": "634337"
    },
    {
      "date": "2021-09-22",
      "open": "31.98",
      "high": "32.095",
      "low": "30.945",
      "close": "31.78",
      "volume": "454646"
    },
    {
      "date": "2021-09-23",
      "open": "31.67",
      "high": "32.00",
      "low": "30.54",
      "close": "31.92",
      "volume": "507091"
    },
    {
      "date": "2021-09-24",
      "open": "31.76",
      "high": "31.90",
      "low": "30.625",
      "close": "30.71",
      "volume": "251026"
    },
    {
      "date": "2021-09-27",
      "open": "31.01",
      "high": "31.01",
      "low": "29.55",
      "close": "29.78",
      "volume": "617944"
    },
    {
      "date": "2021-09-28",
      "open": "29.73",
      "high": "29.96",
      "low": "28.31",
      "close": "28.66",
      "volume": "337871"
    },
    {
      "date": "2021-09-29",
      "open": "28.70",
      "high": "28.79",
      "low": "27.35",
      "close": "27.68",
      "volume": "418547"
    },
    {
      "date": "2021-09-30",
      "open": "27.86",
      "high": "30.2454",
      "low": "27.33",
      "close": "27.51",
      "volume": "243019"
    },
    {
      "date": "2021-10-01",
      "open": "27.50",
      "high": "29.44",
      "low": "26.61",
      "close": "29.12",
      "volume": "593275"
    },
    {
      "date": "2021-10-04",
      "open": "28.87",
      "high": "29.49",
      "low": "28.27",
      "close": "28.60",
      "volume": "876126"
    },
    {
      "date": "2021-10-05",
      "open": "28.78",
      "high": "29.12",
      "low": "27.47",
      "close": "28.03",
      "volume": "409267"
    },
    {
      "date": "2021-10-06",
      "open": "27.70",
      "high": "28.21",
      "low": "27.205",
      "close": "27.67",
      "volume": "316416"
    },
    {
      "date": "2021-10-07",
      "open": "27.93",
      "high": "28.80",
      "low": "27.69",
      "close": "27.85",
      "volume": "215375"
    },
    {
      "date": "2021-10-08",
      "open": "27.85",
      "high": "27.935",
      "low": "27.18",
      "close": "27.78",
      "volume": "175890"
    },
    {
      "date": "2021-10-11",
      "open": "27.93",
      "high": "28.45",
      "low": "27.49",
      "close": "27.74",
      "volume": "253304"
    },
    {
      "date": "2021-10-12",
      "open": "27.76",
      "high": "28.45",
      "low": "27.375",
      "close": "27.47",
      "volume": "257288"
    },
    {
      "date": "2021-10-13",
      "open": "27.53",
      "high": "27.97",
      "low": "27.27",
      "close": "27.82",
      "volume": "226319"
    },
    {
      "date": "2021-10-14",
      "open": "28.25",
      "high": "29.05",
      "low": "27.3645",
      "close": "28.78",
      "volume": "293818"
    },
    {
      "date": "2021-10-15",
      "open": "29.26",
      "high": "29.625",
      "low": "26.79",
      "close": "26.95",
      "volume": "383447"
    },
    {
      "date": "2021-10-18",
      "open": "26.88",
      "high": "28.19",
      "low": "26.17",
      "close": "28.00",
      "volume": "674176"
    },
    {
      "date": "2021-10-19",
      "open": "27.99",
      "high": "28.23",
      "low": "26.87",
      "close": "27.48",
      "volume": "610232"
    },
    {
      "date": "2021-10-20",
      "open": "27.54",
      "high": "27.945",
      "low": "26.77",
      "close": "26.93",
      "volume": "261331"
    },
    {
      "date": "2021-10-21",
      "open": "26.99",
      "high": "27.46",
      "low": "26.82",
      "close": "27.33",
      "volume": "296637"
    },
    {
      "date": "2021-10-22",
      "open": "27.39",
      "high": "27.39",
      "low": "26.39",
      "close": "27.30",
      "volume": "453315"
    },
    {
      "date": "2021-10-25",
      "open": "27.25",
      "high": "27.32",
      "low": "26.69",
      "close": "26.75",
      "volume": "394236"
    },
    {
      "date": "2021-10-26",
      "open": "26.94",
      "high": "27.90",
      "low": "26.45",
      "close": "27.13",
      "volume": "936491"
    },
    {
      "date": "2021-10-27",
      "open": "27.05",
      "high": "28.43",
      "low": "27.00",
      "close": "27.59",
      "volume": "516350"
    },
    {
      "date": "2021-10-28",
      "open": "28.00",
      "high": "30.33",
      "low": "27.53",
      "close": "29.75",
      "volume": "1184078"
    },
    {
      "date": "2021-10-29",
      "open": "29.69",
      "high": "29.96",
      "low": "28.61",
      "close": "29.43",
      "volume": "322295"
    },
    {
      "date": "2021-11-01",
      "open": "29.095",
      "high": "31.25",
      "low": "29.095",
      "close": "31.12",
      "volume": "411192"
    },
    {
      "date": "2021-11-02",
      "open": "30.71",
      "high": "31.88",
      "low": "30.57",
      "close": "31.83",
      "volume": "394237"
    },
    {
      "date": "2021-11-03",
      "open": "30.895",
      "high": "33.50",
      "low": "30.895",
      "close": "33.08",
      "volume": "828803"
    },
    {
      "date": "2021-11-04",
      "open": "33.15",
      "high": "33.58",
      "low": "32.55",
      "close": "33.46",
      "volume": "229144"
    },
    {
      "date": "2021-11-05",
      "open": "33.42",
      "high": "34.16",
      "low": "32.67",
      "close": "33.70",
      "volume": "410651"
    },
    {
      "date": "2021-11-08",
      "open": "33.76",
      "high": "34.10",
      "low": "32.50",
      "close": "32.73",
      "volume": "290638"
    },
    {
      "date": "2021-11-09",
      "open": "32.90",
      "high": "33.80",
      "low": "32.50",
      "close": "32.60",
      "volume": "370018"
    },
    {
      "date": "2021-11-10",
      "open": "32.27",
      "high": "33.43",
      "low": "31.45",
      "close": "31.70",
      "volume": "384832"
    },
    {
      "date": "2021-11-11",
      "open": "31.92",
      "high": "33.37",
      "low": "31.68",
      "close": "32.04",
      "volume": "536994"
    },
    {
      "date": "2021-11-12",
      "open": "32.47",
      "high": "33.18",
      "low": "32.05",
      "close": "32.83",
      "volume": "334454"
    },
    {
      "date": "2021-11-15",
      "open": "32.79",
      "high": "33.235",
      "low": "31.52",
      "close": "31.78",
      "volume": "280226"
    },
    {
      "date": "2021-11-16",
      "open": "32.10",
      "high": "32.50",
      "low": "30.26",
      "close": "31.76",
      "volume": "419247"
    },
    {
      "date": "2021-11-17",
      "open": "31.70",
      "high": "31.77",
      "low": "30.27",
      "close": "30.99",
      "volume": "656750"
    },
    {
      "date": "2021-11-18",
      "open": "31.32",
      "high": "31.67",
      "low": "29.98",
      "close": "30.10",
      "volume": "360786"
    },
    {
      "date": "2021-11-19",
      "open": "29.96",
      "high": "30.50",
      "low": "28.96",
      "close": "29.75",
      "volume": "332495"
    },
    {
      "date": "2021-11-22",
      "open": "29.70",
      "high": "30.04",
      "low": "28.22",
      "close": "28.45",
      "volume": "421767"
    },
    {
      "date": "2021-11-23",
      "open": "28.29",
      "high": "28.79",
      "low": "27.19",
      "close": "28.70",
      "volume": "460561"
    },
    {
      "date": "2021-11-24",
      "open": "28.55",
      "high": "29.29",
      "low": "27.78",
      "close": "28.87",
      "volume": "368217"
    },
    {
      "date": "2021-11-26",
      "open": "28.11",
      "high": "28.32",
      "low": "25.83",
      "close": "27.02",
      "volume": "386649"
    },
    {
      "date": "2021-11-29",
      "open": "27.55",
      "high": "28.01",
      "low": "26.50",
      "close": "26.70",
      "volume": "441676"
    },
    {
      "date": "2021-11-30",
      "open": "26.43",
      "high": "27.88",
      "low": "25.97",
      "close": "27.66",
      "volume": "835043"
    },
    {
      "date": "2021-12-01",
      "open": "28.11",
      "high": "28.16",
      "low": "26.69",
      "close": "26.70",
      "volume": "490920"
    },
    {
      "date": "2021-12-02",
      "open": "26.96",
      "high": "27.79",
      "low": "26.01",
      "close": "27.65",
      "volume": "501744"
    },
    {
      "date": "2021-12-03",
      "open": "27.79",
      "high": "27.79",
      "low": "25.60",
      "close": "26.10",
      "volume": "726727"
    },
    {
      "date": "2021-12-06",
      "open": "26.20",
      "high": "26.38",
      "low": "25.00",
      "close": "25.70",
      "volume": "363332"
    },
    {
      "date": "2021-12-07",
      "open": "26.02",
      "high": "27.89",
      "low": "26.02",
      "close": "27.35",
      "volume": "433695"
    },
    {
      "date": "2021-12-08",
      "open": "27.40",
      "high": "27.53",
      "low": "26.28",
      "close": "26.84",
      "volume": "408409"
    },
    {
      "date": "2021-12-09",
      "open": "26.56",
      "high": "27.02",
      "low": "25.45",
      "close": "25.53",
      "volume": "426453"
    },
    {
      "date": "2021-12-10",
      "open": "25.82",
      "high": "26.425",
      "low": "24.43",
      "close": "24.63",
      "volume": "289663"
    },
    {
      "date": "2021-12-13",
      "open": "24.46",
      "high": "25.815",
      "low": "24.44",
      "close": "25.08",
      "volume": "301440"
    },
    {
      "date": "2021-12-14",
      "open": "24.82",
      "high": "25.10",
      "low": "24.04",
      "close": "24.35",
      "volume": "330277"
    },
    {
      "date": "2021-12-15",
      "open": "24.35",
      "high": "25.86",
      "low": "23.29",
      "close": "25.73",
      "volume": "562645"
    },
    {
      "date": "2021-12-16",
      "open": "25.90",
      "high": "25.90",
      "low": "24.32",
      "close": "24.53",
      "volume": "445792"
    },
    {
      "date": "2021-12-17",
      "open": "24.55",
      "high": "26.49",
      "low": "24.16",
      "close": "25.87",
      "volume": "2073398"
    },
    {
      "date": "2021-12-20",
      "open": "25.56",
      "high": "26.29",
      "low": "24.86",
      "close": "25.84",
      "volume": "543408"
    },
    {
      "date": "2021-12-21",
      "open": "26.00",
      "high": "26.13",
      "low": "25.48",
      "close": "25.88",
      "volume": "368323"
    },
    {
      "date": "2021-12-22",
      "open": "25.49",
      "high": "27.14",
      "low": "25.11",
      "close": "26.94",
      "volume": "326175"
    },
    {
      "date": "2021-12-23",
      "open": "26.66",
      "high": "28.115",
      "low": "26.31",
      "close": "27.55",
      "volume": "311711"
    },
    {
      "date": "2021-12-27",
      "open": "27.50",
      "high": "27.50",
      "low": "26.48",
      "close": "26.63",
      "volume": "194297"
    },
    {
      "date": "2021-12-28",
      "open": "26.78",
      "high": "27.40",
      "low": "25.90",
      "close": "25.99",
      "volume": "185185"
    },
    {
      "date": "2021-12-29",
      "open": "25.85",
      "high": "25.99",
      "low": "25.255",
      "close": "25.72",
      "volume": "161545"
    },
    {
      "date": "2021-12-30",
      "open": "25.89",
      "high": "26.56",
      "low": "25.41",
      "close": "25.59",
      "volume": "218155"
    },
    {
      "date": "2021-12-31",
      "open": "25.85",
      "high": "26.83",
      "low": "25.01",
      "close": "25.17",
      "volume": "202747"
    },
    {
      "date": "2022-01-03",
      "open": "25.19",
      "high": "26.17",
      "low": "24.22",
      "close": "26.16",
      "volume": "301044"
    },
    {
      "date": "2022-01-04",
      "open": "25.90",
      "high": "26.11",
      "low": "24.39",
      "close": "24.88",
      "volume": "286775"
    },
    {
      "date": "2022-01-05",
      "open": "24.80",
      "high": "25.49",
      "low": "23.95",
      "close": "24.00",
      "volume": "473413"
    },
    {
      "date": "2022-01-06",
      "open": "23.93",
      "high": "24.15",
      "low": "22.81",
      "close": "23.84",
      "volume": "343767"
    },
    {
      "date": "2022-01-07",
      "open": "24.02",
      "high": "24.42",
      "low": "22.86",
      "close": "22.94",
      "volume": "313249"
    },
    {
      "date": "2022-01-10",
      "open": "23.13",
      "high": "23.41",
      "low": "21.67",
      "close": "23.21",
      "volume": "1042104"
    },
    {
      "date": "2022-01-11",
      "open": "23.25",
      "high": "24.77",
      "low": "22.98",
      "close": "24.57",
      "volume": "508030"
    },
    {
      "date": "2022-01-12",
      "open": "24.69",
      "high": "25.235",
      "low": "24.25",
      "close": "24.88",
      "volume": "477007"
    },
    {
      "date": "2022-01-13",
      "open": "25.16",
      "high": "25.79",
      "low": "24.995",
      "close": "25.10",
      "volume": "570481"
    },
    {
      "date": "2022-01-14",
      "open": "24.51",
      "high": "26.28",
      "low": "24.15",
      "close": "26.21",
      "volume": "693403"
    },
    {
      "date": "2022-01-18",
      "open": "25.47",
      "high": "25.88",
      "low": "22.94",
      "close": "23.17",
      "volume": "751635"
    },
    {
      "date": "2022-01-19",
      "open": "23.57",
      "high": "24.96",
      "low": "22.55",
      "close": "23.90",
      "volume": "875049"
    },
    {
      "date": "2022-01-20",
      "open": "24.40",
      "high": "24.815",
      "low": "23.10",
      "close": "23.26",
      "volume": "737412"
    },
    {
      "date": "2022-01-21",
      "open": "22.90",
      "high": "23.63",
      "low": "22.345",
      "close": "22.71",
      "volume": "585672"
    },
    {
      "date": "2022-01-24",
      "open": "22.13",
      "high": "22.83",
      "low": "20.68",
      "close": "22.31",
      "volume": "754599"
    },
    {
      "date": "2022-01-25",
      "open": "21.93",
      "high": "22.79",
      "low": "21.05",
      "close": "22.25",
      "volume": "516759"
    },
    {
      "date": "2022-01-26",
      "open": "22.79",
      "high": "23.64",
      "low": "21.39",
      "close": "21.66",
      "volume": "463300"
    },
    {
      "date": "2022-01-27",
      "open": "22.25",
      "high": "22.25",
      "low": "19.815",
      "close": "19.98",
      "volume": "472623"
    },
    {
      "date": "2022-01-28",
      "open": "20.03",
      "high": "20.73",
      "low": "18.75",
      "close": "19.87",
      "volume": "812737"
    },
    {
      "date": "2022-01-31",
      "open": "19.95",
      "high": "21.56",
      "low": "19.91",
      "close": "21.52",
      "volume": "604273"
    },
    {
      "date": "2022-02-01",
      "open": "21.63",
      "high": "22.47",
      "low": "20.68",
      "close": "22.35",
      "volume": "562570"
    },
    {
      "date": "2022-02-02",
      "open": "22.36",
      "high": "22.36",
      "low": "21.30",
      "close": "21.77",
      "volume": "502207"
    },
    {
      "date": "2022-02-03",
      "open": "21.23",
      "high": "21.75",
      "low": "20.92",
      "close": "21.08",
      "volume": "340999"
    },
    {
      "date": "2022-02-04",
      "open": "21.06",
      "high": "21.56",
      "low": "20.52",
      "close": "21.33",
      "volume": "346521"
    },
    {
      "date": "2022-02-07",
      "open": "21.28",
      "high": "22.65",
      "low": "21.05",
      "close": "22.57",
      "volume": "384783"
    },
    {
      "date": "2022-02-08",
      "open": "22.56",
      "high": "22.56",
      "low": "20.64",
      "close": "21.38",
      "volume": "633988"
    },
    {
      "date": "2022-02-09",
      "open": "21.68",
      "high": "22.75",
      "low": "21.39",
      "close": "22.55",
      "volume": "456018"
    },
    {
      "date": "2022-02-10",
      "open": "21.88",
      "high": "23.01",
      "low": "20.78",
      "close": "21.14",
      "volume": "520132"
    },
    {
      "date": "2022-02-11",
      "open": "21.38",
      "high": "22.57",
      "low": "21.14",
      "close": "21.47",
      "volume": "390051"
    },
    {
      "date": "2022-02-14",
      "open": "21.41",
      "high": "21.69",
      "low": "20.90",
      "close": "21.10",
      "volume": "237209"
    },
    {
      "date": "2022-02-15",
      "open": "21.51",
      "high": "22.27",
      "low": "21.49",
      "close": "22.17",
      "volume": "277435"
    },
    {
      "date": "2022-02-16",
      "open": "22.10",
      "high": "22.42",
      "low": "20.73",
      "close": "20.88",
      "volume": "318703"
    },
    {
      "date": "2022-02-17",
      "open": "20.90",
      "high": "20.97",
      "low": "19.87",
      "close": "20.02",
      "volume": "503812"
    },
    {
      "date": "2022-02-18",
      "open": "19.98",
      "high": "20.44",
      "low": "19.475",
      "close": "19.88",
      "volume": "442284"
    },
    {
      "date": "2022-02-22",
      "open": "19.65",
      "high": "20.54",
      "low": "19.645",
      "close": "19.80",
      "volume": "315842"
    },
    {
      "date": "2022-02-23",
      "open": "20.07",
      "high": "20.07",
      "low": "18.69",
      "close": "18.73",
      "volume": "427650"
    },
    {
      "date": "2022-02-24",
      "open": "18.24",
      "high": "19.90",
      "low": "18.065",
      "close": "19.76",
      "volume": "861228"
    },
    {
      "date": "2022-02-25",
      "open": "19.87",
      "high": "20.32",
      "low": "19.53",
      "close": "19.82",
      "volume": "712364"
    },
    {
      "date": "2022-02-28",
      "open": "19.70",
      "high": "19.74",
      "low": "18.83",
      "close": "18.92",
      "volume": "480062"
    },
    {
      "date": "2022-03-01",
      "open": "21.76",
      "high": "21.99",
      "low": "18.21",
      "close": "18.56",
      "volume": "581219"
    },
    {
      "date": "2022-03-02",
      "open": "18.795",
      "high": "19.28",
      "low": "18.25",
      "close": "18.86",
      "volume": "516930"
    },
    {
      "date": "2022-03-03",
      "open": "18.91",
      "high": "19.665",
      "low": "18.03",
      "close": "18.18",
      "volume": "519216"
    },
    {
      "date": "2022-03-04",
      "open": "17.90",
      "high": "18.36",
      "low": "17.18",
      "close": "17.31",
      "volume": "500288"
    },
    {
      "date": "2022-03-07",
      "open": "18.28",
      "high": "19.05",
      "low": "17.78",
      "close": "18.35",
      "volume": "948709"
    },
    {
      "date": "2022-03-08",
      "open": "18.24",
      "high": "20.13",
      "low": "17.70",
      "close": "19.27",
      "volume": "1025392"
    },
    {
      "date": "2022-03-09",
      "open": "19.73",
      "high": "20.80",
      "low": "19.61",
      "close": "20.47",
      "volume": "641931"
    },
    {
      "date": "2022-03-10",
      "open": "20.76",
      "high": "21.39",
      "low": "20.12",
      "close": "20.60",
      "volume": "724588"
    },
    {
      "date": "2022-03-11",
      "open": "20.74",
      "high": "21.11",
      "low": "20.12",
      "close": "20.16",
      "volume": "443974"
    },
    {
      "date": "2022-03-14",
      "open": "20.19",
      "high": "20.335",
      "low": "18.00",
      "close": "18.31",
      "volume": "687730"
    },
    {
      "date": "2022-03-15",
      "open": "18.48",
      "high": "18.665",
      "low": "17.40",
      "close": "18.30",
      "volume": "393699"
    },
    {
      "date": "2022-03-16",
      "open": "18.52",
      "high": "18.98",
      "low": "17.60",
      "close": "18.92",
      "volume": "767568"
    },
    {
      "date": "2022-03-17",
      "open": "18.62",
      "high": "19.20",
      "low": "18.14",
      "close": "19.17",
      "volume": "540579"
    },
    {
      "date": "2022-03-18",
      "open": "18.80",
      "high": "20.79",
      "low": "18.65",
      "close": "20.48",
      "volume": "1320690"
    },
    {
      "date": "2022-03-21",
      "open": "20.26",
      "high": "21.23",
      "low": "20.10",
      "close": "20.76",
      "volume": "670527"
    },
    {
      "date": "2022-03-22",
      "open": "21.92",
      "high": "23.90",
      "low": "21.45",
      "close": "23.42",
      "volume": "985913"
    },
    {
      "date": "2022-03-23",
      "open": "23.07",
      "high": "24.20",
      "low": "22.51",
      "close": "24.00",
      "volume": "708895"
    },
    {
      "date": "2022-03-24",
      "open": "24.03",
      "high": "24.92",
      "low": "23.83",
      "close": "24.69",
      "volume": "534416"
    },
    {
      "date": "2022-03-25",
      "open": "25.40",
      "high": "25.96",
      "low": "23.87",
      "close": "24.33",
      "volume": "939353"
    },
    {
      "date": "2022-03-28",
      "open": "24.14",
      "high": "24.91",
      "low": "24.14",
      "close": "24.67",
      "volume": "428123"
    },
    {
      "date": "2022-03-29",
      "open": "24.89",
      "high": "26.50",
      "low": "24.66",
      "close": "26.40",
      "volume": "891195"
    },
    {
      "date": "2022-03-30",
      "open": "26.59",
      "high": "27.2075",
      "low": "25.50",
      "close": "25.59",
      "volume": "807885"
    },
    {
      "date": "2022-03-31",
      "open": "25.52",
      "high": "25.84",
      "low": "25.03",
      "close": "25.51",
      "volume": "1648538"
    },
    {
      "date": "2022-04-01",
      "open": "25.70",
      "high": "26.34",
      "low": "25.19",
      "close": "25.65",
      "volume": "980678"
    },
    {
      "date": "2022-04-04",
      "open": "25.73",
      "high": "27.39",
      "low": "25.1275",
      "close": "27.17",
      "volume": "1828704"
    },
    {
      "date": "2022-04-05",
      "open": "27.01",
      "high": "27.4899",
      "low": "26.26",
      "close": "26.33",
      "volume": "1079418"
    },
    {
      "date": "2022-04-06",
      "open": "25.97",
      "high": "26.51",
      "low": "25.56",
      "close": "26.00",
      "volume": "806064"
    },
    {
      "date": "2022-04-07",
      "open": "26.03",
      "high": "26.42",
      "low": "25.14",
      "close": "25.56",
      "volume": "432932"
    },
    {
      "date": "2022-04-08",
      "open": "25.33",
      "high": "25.5017",
      "low": "24.36",
      "close": "24.48",
      "volume": "293388"
    },
    {
      "date": "2022-04-11",
      "open": "23.98",
      "high": "24.33",
      "low": "23.155",
      "close": "23.55",
      "volume": "431668"
    },
    {
      "date": "2022-04-12",
      "open": "23.98",
      "high": "24.65",
      "low": "23.22",
      "close": "23.50",
      "volume": "388308"
    },
    {
      "date": "2022-04-13",
      "open": "23.63",
      "high": "24.78",
      "low": "23.63",
      "close": "24.63",
      "volume": "427808"
    },
    {
      "date": "2022-04-14",
      "open": "24.20",
      "high": "25.00",
      "low": "23.491",
      "close": "24.09",
      "volume": "350781"
    },
    {
      "date": "2022-04-18",
      "open": "24.27",
      "high": "24.74",
      "low": "23.54",
      "close": "23.75",
      "volume": "747274"
    },
    {
      "date": "2022-04-19",
      "open": "23.52",
      "high": "24.21",
      "low": "23.52",
      "close": "23.93",
      "volume": "470330"
    },
    {
      "date": "2022-04-20",
      "open": "23.90",
      "high": "24.12",
      "low": "23.00",
      "close": "23.60",
      "volume": "437071"
    },
    {
      "date": "2022-04-21",
      "open": "23.89",
      "high": "24.33",
      "low": "21.34",
      "close": "21.78",
      "volume": "617763"
    },
    {
      "date": "2022-04-22",
      "open": "21.71",
      "high": "22.36",
      "low": "21.045",
      "close": "21.39",
      "volume": "452374"
    },
    {
      "date": "2022-04-25",
      "open": "21.30",
      "high": "22.39",
      "low": "21.30",
      "close": "22.26",
      "volume": "287837"
    },
    {
      "date": "2022-04-26",
      "open": "22.00",
      "high": "22.56",
      "low": "20.77",
      "close": "20.86",
      "volume": "438741"
    },
    {
      "date": "2022-04-27",
      "open": "20.93",
      "high": "21.20",
      "low": "19.94",
      "close": "20.55",
      "volume": "520298"
    },
    {
      "date": "2022-04-28",
      "open": "20.87",
      "high": "21.40",
      "low": "19.50",
      "close": "21.29",
      "volume": "616192"
    },
    {
      "date": "2022-04-29",
      "open": "21.16",
      "high": "21.855",
      "low": "19.76",
      "close": "19.97",
      "volume": "438069"
    },
    {
      "date": "2022-05-02",
      "open": "19.92",
      "high": "21.21",
      "low": "19.75",
      "close": "21.14",
      "volume": "501539"
    },
    {
      "date": "2022-05-03",
      "open": "21.07",
      "high": "21.94",
      "low": "20.85",
      "close": "21.92",
      "volume": "899101"
    },
    {
      "date": "2022-05-04",
      "open": "21.89",
      "high": "22.09",
      "low": "20.50",
      "close": "22.05",
      "volume": "622841"
    },
    {
      "date": "2022-05-05",
      "open": "22.28",
      "high": "22.28",
      "low": "19.46",
      "close": "20.30",
      "volume": "716794"
    },
    {
      "date": "2022-05-06",
      "open": "20.34",
      "high": "20.34",
      "low": "16.90",
      "close": "17.00",
      "volume": "1147876"
    },
    {
      "date": "2022-05-09",
      "open": "16.67",
      "high": "16.99",
      "low": "14.46",
      "close": "14.99",
      "volume": "1311033"
    },
    {
      "date": "2022-05-10",
      "open": "16.42",
      "high": "16.80",
      "low": "15.34",
      "close": "15.92",
      "volume": "1155784"
    },
    {
      "date": "2022-05-11",
      "open": "15.75",
      "high": "17.29",
      "low": "14.54",
      "close": "14.70",
      "volume": "901825"
    },
    {
      "date": "2022-05-12",
      "open": "14.42",
      "high": "15.48",
      "low": "14.08",
      "close": "14.54",
      "volume": "556237"
    },
    {
      "date": "2022-05-13",
      "open": "14.84",
      "high": "16.33",
      "low": "14.80",
      "close": "15.67",
      "volume": "544087"
    },
    {
      "date": "2022-05-16",
      "open": "15.53",
      "high": "15.99",
      "low": "15.21",
      "close": "15.55",
      "volume": "443666"
    },
    {
      "date": "2022-05-17",
      "open": "15.97",
      "high": "16.76",
      "low": "15.74",
      "close": "16.53",
      "volume": "394504"
    },
    {
      "date": "2022-05-18",
      "open": "15.98",
      "high": "16.50",
      "low": "15.30",
      "close": "15.47",
      "volume": "482564"
    },
    {
      "date": "2022-05-19",
      "open": "15.64",
      "high": "15.755",
      "low": "14.665",
      "close": "15.16",
      "volume": "1087004"
    },
    {
      "date": "2022-05-20",
      "open": "15.24",
      "high": "15.77",
      "low": "14.70",
      "close": "15.73",
      "volume": "690983"
    },
    {
      "date": "2022-05-23",
      "open": "15.68",
      "high": "16.79",
      "low": "15.32",
      "close": "16.63",
      "volume": "427392"
    },
    {
      "date": "2022-05-24",
      "open": "16.42",
      "high": "16.54",
      "low": "15.43",
      "close": "15.65",
      "volume": "447462"
    },
    {
      "date": "2022-05-25",
      "open": "15.61",
      "high": "16.01",
      "low": "15.27",
      "close": "15.60",
      "volume": "728782"
    },
    {
      "date": "2022-05-26",
      "open": "15.70",
      "high": "16.11",
      "low": "15.34",
      "close": "15.89",
      "volume": "386266"
    },
    {
      "date": "2022-05-27",
      "open": "15.88",
      "high": "16.915",
      "low": "15.27",
      "close": "16.90",
      "volume": "588820"
    },
    {
      "date": "2022-05-31",
      "open": "16.59",
      "high": "17.28",
      "low": "16.32",
      "close": "16.98",
      "volume": "667381"
    },
    {
      "date": "2022-06-01",
      "open": "17.21",
      "high": "17.50",
      "low": "15.93",
      "close": "16.52",
      "volume": "450051"
    },
    {
      "date": "2022-06-02",
      "open": "16.45",
      "high": "17.58",
      "low": "16.0761",
      "close": "17.30",
      "volume": "490625"
    },
    {
      "date": "2022-06-03",
      "open": "17.10",
      "high": "19.15",
      "low": "17.10",
      "close": "19.13",
      "volume": "720932"
    },
    {
      "date": "2022-06-06",
      "open": "19.41",
      "high": "19.75",
      "low": "18.43",
      "close": "19.02",
      "volume": "1189074"
    },
    {
      "date": "2022-06-07",
      "open": "18.82",
      "high": "19.85",
      "low": "18.39",
      "close": "19.72",
      "volume": "1301400"
    },
    {
      "date": "2022-06-08",
      "open": "19.61",
      "high": "21.07",
      "low": "19.285",
      "close": "19.62",
      "volume": "1289902"
    },
    {
      "date": "2022-06-09",
      "open": "19.43",
      "high": "19.74",
      "low": "18.83",
      "close": "18.92",
      "volume": "387587"
    },
    {
      "date": "2022-06-10",
      "open": "18.34",
      "high": "19.14",
      "low": "17.53",
      "close": "17.91",
      "volume": "722505"
    },
    {
      "date": "2022-06-13",
      "open": "16.99",
      "high": "17.49",
      "low": "15.635",
      "close": "16.40",
      "volume": "500987"
    },
    {
      "date": "2022-06-14",
      "open": "16.56",
      "high": "16.86",
      "low": "15.73",
      "close": "16.81",
      "volume": "637603"
    },
    {
      "date": "2022-06-15",
      "open": "17.08",
      "high": "17.47",
      "low": "16.40",
      "close": "17.12",
      "volume": "2094858"
    },
    {
      "date": "2022-06-16",
      "open": "16.58",
      "high": "16.97",
      "low": "16.19",
      "close": "16.80",
      "volume": "1654330"
    },
    {
      "date": "2022-06-17",
      "open": "17.02",
      "high": "18.38",
      "low": "16.79",
      "close": "18.01",
      "volume": "1269529"
    },
    {
      "date": "2022-06-21",
      "open": "18.57",
      "high": "19.30",
      "low": "18.18",
      "close": "18.19",
      "volume": "908036"
    },
    {
      "date": "2022-06-22",
      "open": "17.58",
      "high": "18.875",
      "low": "17.58",
      "close": "18.15",
      "volume": "1493162"
    },
    {
      "date": "2022-06-23",
      "open": "18.27",
      "high": "19.17",
      "low": "17.98",
      "close": "19.17",
      "volume": "1689226"
    },
    {
      "date": "2022-06-24",
      "open": "19.15",
      "high": "19.43",
      "low": "18.155",
      "close": "18.87",
      "volume": "1407939"
    },
    {
      "date": "2022-06-27",
      "open": "18.89",
      "high": "18.93",
      "low": "18.39",
      "close": "18.50",
      "volume": "445487"
    },
    {
      "date": "2022-06-28",
      "open": "18.50",
      "high": "18.67",
      "low": "17.39",
      "close": "17.50",
      "volume": "532523"
    },
    {
      "date": "2022-06-29",
      "open": "17.47",
      "high": "19.10",
      "low": "17.005",
      "close": "19.08",
      "volume": "1307233"
    },
    {
      "date": "2022-06-30",
      "open": "18.55",
      "high": "20.06",
      "low": "18.55",
      "close": "19.49",
      "volume": "740348"
    },
    {
      "date": "2022-07-01",
      "open": "19.64",
      "high": "20.98",
      "low": "19.45",
      "close": "20.89",
      "volume": "591209"
    },
    {
      "date": "2022-07-05",
      "open": "20.58",
      "high": "23.25",
      "low": "20.21",
      "close": "23.23",
      "volume": "718131"
    },
    {
      "date": "2022-07-06",
      "open": "23.19",
      "high": "24.41",
      "low": "23.19",
      "close": "23.33",
      "volume": "606217"
    },
    {
      "date": "2022-07-07",
      "open": "23.22",
      "high": "24.07",
      "low": "22.4601",
      "close": "23.21",
      "volume": "867891"
    },
    {
      "date": "2022-07-08",
      "open": "22.95",
      "high": "23.67",
      "low": "22.68",
      "close": "23.41",
      "volume": "438917"
    },
    {
      "date": "2022-07-11",
      "open": "23.09",
      "high": "23.51",
      "low": "21.84",
      "close": "21.96",
      "volume": "502855"
    },
    {
      "date": "2022-07-12",
      "open": "22.15",
      "high": "22.55",
      "low": "20.70",
      "close": "22.48",
      "volume": "583959"
    },
    {
      "date": "2022-07-13",
      "open": "21.85",
      "high": "23.47",
      "low": "21.85",
      "close": "23.14",
      "volume": "491605"
    },
    {
      "date": "2022-07-14",
      "open": "23.13",
      "high": "23.98",
      "low": "22.615",
      "close": "23.36",
      "volume": "428448"
    },
    {
      "date": "2022-07-15",
      "open": "23.89",
      "high": "23.89",
      "low": "22.475",
      "close": "23.30",
      "volume": "534648"
    },
    {
      "date": "2022-07-18",
      "open": "23.52",
      "high": "24.25",
      "low": "22.58",
      "close": "22.82",
      "volume": "400967"
    },
    {
      "date": "2022-07-19",
      "open": "23.09",
      "high": "24.69",
      "low": "22.56",
      "close": "24.58",
      "volume": "463135"
    },
    {
      "date": "2022-07-20",
      "open": "21.07",
      "high": "23.52",
      "low": "20.85",
      "close": "23.50",
      "volume": "7586309"
    },
    {
      "date": "2022-07-21",
      "open": "23.45",
      "high": "24.055",
      "low": "22.95",
      "close": "23.60",
      "volume": "1603709"
    },
    {
      "date": "2022-07-22",
      "open": "23.78",
      "high": "24.35",
      "low": "22.07",
      "close": "22.35",
      "volume": "978743"
    },
    {
      "date": "2022-07-25",
      "open": "22.31",
      "high": "22.77",
      "low": "21.92",
      "close": "22.52",
      "volume": "418464"
    },
    {
      "date": "2022-07-26",
      "open": "23.21",
      "high": "24.74",
      "low": "23.21",
      "close": "24.31",
      "volume": "1114407"
    },
    {
      "date": "2022-07-27",
      "open": "24.79",
      "high": "24.855",
      "low": "23.93",
      "close": "24.20",
      "volume": "844362"
    },
    {
      "date": "2022-07-28",
      "open": "24.30",
      "high": "24.38",
      "low": "23.11",
      "close": "23.26",
      "volume": "756304"
    },
    {
      "date": "2022-07-29",
      "open": "22.97",
      "high": "23.075",
      "low": "22.24",
      "close": "22.59",
      "volume": "883761"
    },
    {
      "date": "2022-08-01",
      "open": "22.03",
      "high": "22.74",
      "low": "19.57",
      "close": "19.82",
      "volume": "1470575"
    },
    {
      "date": "2022-08-02",
      "open": "19.50",
      "high": "20.55",
      "low": "19.09",
      "close": "20.37",
      "volume": "1018184"
    },
    {
      "date": "2022-08-03",
      "open": "20.53",
      "high": "21.175",
      "low": "20.30",
      "close": "20.60",
      "volume": "905708"
    },
    {
      "date": "2022-08-04",
      "open": "20.57",
      "high": "21.82",
      "low": "20.57",
      "close": "21.80",
      "volume": "739847"
    },
    {
      "date": "2022-08-05",
      "open": "21.45",
      "high": "25.25",
      "low": "21.20",
      "close": "24.98",
      "volume": "1241019"
    },
    {
      "date": "2022-08-08",
      "open": "25.02",
      "high": "25.57",
      "low": "23.79",
      "close": "24.40",
      "volume": "1270017"
    },
    {
      "date": "2022-08-09",
      "open": "24.31",
      "high": "24.74",
      "low": "23.235",
      "close": "23.76",
      "volume": "744552"
    },
    {
      "date": "2022-08-10",
      "open": "24.76",
      "high": "25.48",
      "low": "24.24",
      "close": "24.51",
      "volume": "901838"
    },
    {
      "date": "2022-08-11",
      "open": "24.13",
      "high": "25.22",
      "low": "23.00",
      "close": "23.50",
      "volume": "792196"
    },
    {
      "date": "2022-08-12",
      "open": "23.47",
      "high": "25.72",
      "low": "23.47",
      "close": "25.43",
      "volume": "855658"
    },
    {
      "date": "2022-08-15",
      "open": "25.12",
      "high": "25.945",
      "low": "24.931",
      "close": "25.84",
      "volume": "795594"
    },
    {
      "date": "2022-08-16",
      "open": "25.82",
      "high": "26.31",
      "low": "25.29",
      "close": "26.00",
      "volume": "1051903"
    },
    {
      "date": "2022-08-17",
      "open": "25.65",
      "high": "26.10",
      "low": "23.87",
      "close": "24.20",
      "volume": "629647"
    },
    {
      "date": "2022-08-18",
      "open": "23.57",
      "high": "23.87",
      "low": "22.04",
      "close": "23.05",
      "volume": "1334284"
    },
    {
      "date": "2022-08-19",
      "open": "22.39",
      "high": "23.14",
      "low": "22.16",
      "close": "22.58",
      "volume": "572117"
    },
    {
      "date": "2022-08-22",
      "open": "22.41",
      "high": "23.27",
      "low": "22.03",
      "close": "22.38",
      "volume": "663006"
    },
    {
      "date": "2022-08-23",
      "open": "22.49",
      "high": "23.31",
      "low": "22.02",
      "close": "23.00",
      "volume": "649014"
    },
    {
      "date": "2022-08-24",
      "open": "22.93",
      "high": "23.46",
      "low": "22.71",
      "close": "23.24",
      "volume": "518516"
    },
    {
      "date": "2022-08-25",
      "open": "23.37",
      "high": "23.40",
      "low": "22.245",
      "close": "22.80",
      "volume": "667949"
    },
    {
      "date": "2022-08-26",
      "open": "22.80",
      "high": "22.88",
      "low": "21.18",
      "close": "21.26",
      "volume": "830702"
    },
    {
      "date": "2022-08-29",
      "open": "20.81",
      "high": "21.425",
      "low": "20.71",
      "close": "20.91",
      "volume": "629730"
    },
    {
      "date": "2022-08-30",
      "open": "21.11",
      "high": "21.23",
      "low": "19.53",
      "close": "19.99",
      "volume": "672487"
    },
    {
      "date": "2022-08-31",
      "open": "20.26",
      "high": "20.96",
      "low": "19.93",
      "close": "20.83",
      "volume": "614660"
    },
    {
      "date": "2022-09-01",
      "open": "20.85",
      "high": "21.63",
      "low": "20.13",
      "close": "21.61",
      "volume": "542276"
    },
    {
      "date": "2022-09-02",
      "open": "22.75",
      "high": "22.75",
      "low": "21.11",
      "close": "21.34",
      "volume": "713747"
    },
    {
      "date": "2022-09-06",
      "open": "21.11",
      "high": "21.625",
      "low": "19.95",
      "close": "20.01",
      "volume": "543984"
    },
    {
      "date": "2022-09-07",
      "open": "19.97",
      "high": "21.19",
      "low": "19.97",
      "close": "21.03",
      "volume": "486647"
    },
    {
      "date": "2022-09-08",
      "open": "20.78",
      "high": "21.91",
      "low": "20.41",
      "close": "21.69",
      "volume": "483007"
    },
    {
      "date": "2022-09-09",
      "open": "21.81",
      "high": "22.02",
      "low": "21.33",
      "close": "21.62",
      "volume": "424868"
    },
    {
      "date": "2022-09-12",
      "open": "21.21",
      "high": "21.99",
      "low": "21.21",
      "close": "21.94",
      "volume": "652814"
    },
    {
      "date": "2022-09-13",
      "open": "21.57",
      "high": "21.57",
      "low": "19.86",
      "close": "19.94",
      "volume": "819406"
    },
    {
      "date": "2022-09-14",
      "open": "20.00",
      "high": "20.60",
      "low": "19.56",
      "close": "19.84",
      "volume": "1040419"
    },
    {
      "date": "2022-09-15",
      "open": "19.64",
      "high": "21.00",
      "low": "19.15",
      "close": "20.68",
      "volume": "1021041"
    },
    {
      "date": "2022-09-16",
      "open": "20.45",
      "high": "20.53",
      "low": "19.445",
      "close": "20.22",
      "volume": "3926133"
    },
    {
      "date": "2022-09-19",
      "open": "19.90",
      "high": "19.90",
      "low": "18.52",
      "close": "19.23",
      "volume": "1092347"
    },
    {
      "date": "2022-09-20",
      "open": "18.95",
      "high": "19.70",
      "low": "18.95",
      "close": "19.52",
      "volume": "664943"
    },
    {
      "date": "2022-09-21",
      "open": "19.63",
      "high": "19.63",
      "low": "17.38",
      "close": "17.46",
      "volume": "806244"
    },
    {
      "date": "2022-09-22",
      "open": "17.09",
      "high": "18.60",
      "low": "17.03",
      "close": "18.41",
      "volume": "1518967"
    },
    {
      "date": "2022-09-23",
      "open": "18.20",
      "high": "18.50",
      "low": "17.39",
      "close": "18.43",
      "volume": "1030532"
    },
    {
      "date": "2022-09-26",
      "open": "18.52",
      "high": "19.30",
      "low": "18.31",
      "close": "18.35",
      "volume": "676817"
    },
    {
      "date": "2022-09-27",
      "open": "18.80",
      "high": "19.68",
      "low": "18.50",
      "close": "18.86",
      "volume": "824198"
    },
    {
      "date": "2022-09-28",
      "open": "19.31",
      "high": "20.075",
      "low": "19.17",
      "close": "19.80",
      "volume": "877275"
    },
    {
      "date": "2022-09-29",
      "open": "19.54",
      "high": "19.73",
      "low": "18.81",
      "close": "19.55",
      "volume": "817426"
    },
    {
      "date": "2022-09-30",
      "open": "19.54",
      "high": "20.48",
      "low": "19.54",
      "close": "19.72",
      "volume": "600028"
    },
    {
      "date": "2022-10-03",
      "open": "20.19",
      "high": "20.45",
      "low": "19.35",
      "close": "19.53",
      "volume": "506501"
    },
    {
      "date": "2022-10-04",
      "open": "19.98",
      "high": "20.49",
      "low": "19.49",
      "close": "20.00",
      "volume": "761200"
    },
    {
      "date": "2022-10-05",
      "open": "19.59",
      "high": "20.02",
      "low": "18.88",
      "close": "19.47",
      "volume": "403797"
    },
    {
      "date": "2022-10-06",
      "open": "19.38",
      "high": "19.885",
      "low": "19.10",
      "close": "19.49",
      "volume": "448712"
    },
    {
      "date": "2022-10-07",
      "open": "19.10",
      "high": "19.56",
      "low": "18.29",
      "close": "18.40",
      "volume": "734889"
    },
    {
      "date": "2022-10-10",
      "open": "18.28",
      "high": "18.57",
      "low": "17.62",
      "close": "18.20",
      "volume": "1491365"
    },
    {
      "date": "2022-10-11",
      "open": "18.28",
      "high": "19.12",
      "low": "17.73",
      "close": "18.49",
      "volume": "2140153"
    },
    {
      "date": "2022-10-12",
      "open": "18.42",
      "high": "18.81",
      "low": "17.92",
      "close": "18.70",
      "volume": "1823481"
    },
    {
      "date": "2022-10-13",
      "open": "18.06",
      "high": "19.14",
      "low": "18.03",
      "close": "19.08",
      "volume": "495925"
    },
    {
      "date": "2022-10-14",
      "open": "19.27",
      "high": "19.55",
      "low": "18.33",
      "close": "18.41",
      "volume": "416790"
    },
    {
      "date": "2022-10-17",
      "open": "19.76",
      "high": "19.76",
      "low": "18.21",
      "close": "18.85",
      "volume": "929786"
    },
    {
      "date": "2022-10-18",
      "open": "19.10",
      "high": "20.13",
      "low": "18.85",
      "close": "19.79",
      "volume": "1500819"
    },
    {
      "date": "2022-10-19",
      "open": "19.51",
      "high": "19.63",
      "low": "18.07",
      "close": "18.32",
      "volume": "960637"
    },
    {
      "date": "2022-10-20",
      "open": "18.23",
      "high": "18.97",
      "low": "17.63",
      "close": "17.68",
      "volume": "444742"
    },
    {
      "date": "2022-10-21",
      "open": "17.85",
      "high": "18.83",
      "low": "17.47",
      "close": "18.59",
      "volume": "602476"
    },
    {
      "date": "2022-10-24",
      "open": "18.55",
      "high": "18.71",
      "low": "17.90",
      "close": "18.56",
      "volume": "398207"
    },
    {
      "date": "2022-10-25",
      "open": "18.72",
      "high": "19.80",
      "low": "18.675",
      "close": "19.08",
      "volume": "660361"
    },
    {
      "date": "2022-10-26",
      "open": "19.17",
      "high": "20.39",
      "low": "19.09",
      "close": "19.80",
      "volume": "542112"
    },
    {
      "date": "2022-10-27",
      "open": "20.00",
      "high": "20.59",
      "low": "19.50",
      "close": "19.93",
      "volume": "618772"
    },
    {
      "date": "2022-10-28",
      "open": "19.98",
      "high": "20.985",
      "low": "19.55",
      "close": "20.86",
      "volume": "760059"
    },
    {
      "date": "2022-10-31",
      "open": "20.58",
      "high": "20.97",
      "low": "20.14",
      "close": "20.26",
      "volume": "624115"
    },
    {
      "date": "2022-11-01",
      "open": "20.56",
      "high": "20.99",
      "low": "20.405",
      "close": "20.79",
      "volume": "481122"
    },
    {
      "date": "2022-11-02",
      "open": "20.97",
      "high": "21.71",
      "low": "20.03",
      "close": "20.46",
      "volume": "594316"
    },
    {
      "date": "2022-11-03",
      "open": "20.06",
      "high": "20.83",
      "low": "19.96",
      "close": "20.60",
      "volume": "386647"
    },
    {
      "date": "2022-11-04",
      "open": "20.89",
      "high": "21.06",
      "low": "19.90",
      "close": "20.50",
      "volume": "661497"
    },
    {
      "date": "2022-11-07",
      "open": "20.66",
      "high": "20.81",
      "low": "19.69",
      "close": "19.77",
      "volume": "561823"
    },
    {
      "date": "2022-11-08",
      "open": "18.34",
      "high": "20.19",
      "low": "18.14",
      "close": "19.65",
      "volume": "702116"
    },
    {
      "date": "2022-11-09",
      "open": "19.65",
      "high": "19.955",
      "low": "18.90",
      "close": "18.97",
      "volume": "556016"
    },
    {
      "date": "2022-11-10",
      "open": "20.06",
      "high": "21.71",
      "low": "19.83",
      "close": "21.50",
      "volume": "1199377"
    },
    {
      "date": "2022-11-11",
      "open": "21.46",
      "high": "22.39",
      "low": "21.30",
      "close": "22.17",
      "volume": "558199"
    },
    {
      "date": "2022-11-14",
      "open": "22.20",
      "high": "22.61",
      "low": "21.15",
      "close": "21.22",
      "volume": "833242"
    },
    {
      "date": "2022-11-15",
      "open": "21.84",
      "high": "22.65",
      "low": "20.775",
      "close": "21.61",
      "volume": "818831"
    },
    {
      "date": "2022-11-16",
      "open": "21.46",
      "high": "21.885",
      "low": "20.33",
      "close": "20.45",
      "volume": "538694"
    },
    {
      "date": "2022-11-17",
      "open": "20.28",
      "high": "20.97",
      "low": "19.70",
      "close": "20.49",
      "volume": "1131772"
    },
    {
      "date": "2022-11-18",
      "open": "21.14",
      "high": "21.775",
      "low": "20.20",
      "close": "20.41",
      "volume": "1018884"
    },
    {
      "date": "2022-11-21",
      "open": "20.20",
      "high": "21.115",
      "low": "20.00",
      "close": "20.38",
      "volume": "836225"
    },
    {
      "date": "2022-11-22",
      "open": "20.38",
      "high": "20.97",
      "low": "19.71",
      "close": "20.88",
      "volume": "883525"
    },
    {
      "date": "2022-11-23",
      "open": "20.95",
      "high": "22.17",
      "low": "20.77",
      "close": "21.86",
      "volume": "1062033"
    },
    {
      "date": "2022-11-25",
      "open": "21.48",
      "high": "22.11",
      "low": "21.42",
      "close": "21.87",
      "volume": "605082"
    },
    {
      "date": "2022-11-28",
      "open": "21.70",
      "high": "22.06",
      "low": "21.42",
      "close": "21.52",
      "volume": "1044617"
    },
    {
      "date": "2022-11-29",
      "open": "21.45",
      "high": "22.67",
      "low": "21.359",
      "close": "22.64",
      "volume": "1941453"
    },
    {
      "date": "2022-11-30",
      "open": "22.90",
      "high": "23.61",
      "low": "22.50",
      "close": "23.59",
      "volume": "1042409"
    },
    {
      "date": "2022-12-01",
      "open": "23.35",
      "high": "23.98",
      "low": "23.15",
      "close": "23.66",
      "volume": "480598"
    },
    {
      "date": "2022-12-02",
      "open": "23.36",
      "high": "25.72",
      "low": "23.195",
      "close": "25.53",
      "volume": "1334653"
    },
    {
      "date": "2022-12-05",
      "open": "25.52",
      "high": "25.60",
      "low": "24.13",
      "close": "24.32",
      "volume": "716873"
    },
    {
      "date": "2022-12-06",
      "open": "23.99",
      "high": "24.73",
      "low": "23.75",
      "close": "24.50",
      "volume": "788064"
    },
    {
      "date": "2022-12-07",
      "open": "24.08",
      "high": "24.155",
      "low": "22.81",
      "close": "24.15",
      "volume": "1630599"
    },
    {
      "date": "2022-12-08",
      "open": "24.49",
      "high": "24.79",
      "low": "20.70",
      "close": "24.75",
      "volume": "2696502"
    },
    {
      "date": "2022-12-09",
      "open": "24.75",
      "high": "24.75",
      "low": "23.705",
      "close": "23.78",
      "volume": "1054462"
    },
    {
      "date": "2022-12-12",
      "open": "23.64",
      "high": "24.39",
      "low": "23.285",
      "close": "23.80",
      "volume": "1427607"
    },
    {
      "date": "2022-12-13",
      "open": "24.54",
      "high": "24.54",
      "low": "22.96",
      "close": "23.30",
      "volume": "982890"
    },
    {
      "date": "2022-12-14",
      "open": "24.00",
      "high": "24.42",
      "low": "23.01",
      "close": "24.27",
      "volume": "1775559"
    },
    {
      "date": "2022-12-15",
      "open": "23.91",
      "high": "24.11",
      "low": "23.06",
      "close": "24.01",
      "volume": "1173658"
    },
    {
      "date": "2022-12-16",
      "open": "23.71",
      "high": "24.31",
      "low": "23.49",
      "close": "24.30",
      "volume": "2570728"
    },
    {
      "date": "2022-12-19",
      "open": "24.43",
      "high": "24.66",
      "low": "21.79",
      "close": "22.01",
      "volume": "752612"
    },
    {
      "date": "2022-12-20",
      "open": "21.83",
      "high": "22.27",
      "low": "21.6083",
      "close": "22.17",
      "volume": "917928"
    },
    {
      "date": "2022-12-21",
      "open": "22.35",
      "high": "24.02",
      "low": "22.11",
      "close": "24.00",
      "volume": "1082406"
    },
    {
      "date": "2022-12-22",
      "open": "23.74",
      "high": "24.225",
      "low": "23.25",
      "close": "23.98",
      "volume": "915681"
    },
    {
      "date": "2022-12-23",
      "open": "23.96",
      "high": "24.07",
      "low": "21.87",
      "close": "22.04",
      "volume": "634287"
    },
    {
      "date": "2022-12-27",
      "open": "21.97",
      "high": "22.05",
      "low": "21.31",
      "close": "22.00",
      "volume": "648455"
    },
    {
      "date": "2022-12-28",
      "open": "21.78",
      "high": "22.56",
      "low": "21.78",
      "close": "22.32",
      "volume": "484561"
    },
    {
      "date": "2022-12-29",
      "open": "22.62",
      "high": "24.26",
      "low": "22.07",
      "close": "24.00",
      "volume": "850281"
    },
    {
      "date": "2022-12-30",
      "open": "23.78",
      "high": "24.055",
      "low": "23.343",
      "close": "23.82",
      "volume": "391588"
    },
    {
      "date": "2023-01-03",
      "open": "23.73",
      "high": "24.61",
      "low": "22.64",
      "close": "22.95",
      "volume": "588249"
    },
    {
      "date": "2023-01-04",
      "open": "23.21",
      "high": "23.52",
      "low": "22.73",
      "close": "23.32",
      "volume": "499597"
    },
    {
      "date": "2023-01-05",
      "open": "23.14",
      "high": "23.465",
      "low": "22.04",
      "close": "22.38",
      "volume": "638048"
    },
    {
      "date": "2023-01-06",
      "open": "22.48",
      "high": "23.16",
      "low": "21.98",
      "close": "22.40",
      "volume": "469962"
    },
    {
      "date": "2023-01-09",
      "open": "22.34",
      "high": "22.73",
      "low": "21.75",
      "close": "22.14",
      "volume": "1080368"
    },
    {
      "date": "2023-01-10",
      "open": "22.06",
      "high": "23.25",
      "low": "22.06",
      "close": "23.22",
      "volume": "1019012"
    },
    {
      "date": "2023-01-11",
      "open": "23.20",
      "high": "27.04",
      "low": "23.09",
      "close": "26.90",
      "volume": "1760618"
    },
    {
      "date": "2023-01-12",
      "open": "26.93",
      "high": "29.90",
      "low": "26.72",
      "close": "29.89",
      "volume": "1344711"
    },
    {
      "date": "2023-01-13",
      "open": "29.78",
      "high": "31.37",
      "low": "29.42",
      "close": "30.09",
      "volume": "1675693"
    },
    {
      "date": "2023-01-17",
      "open": "29.95",
      "high": "29.95",
      "low": "27.05",
      "close": "27.38",
      "volume": "1782965"
    },
    {
      "date": "2023-01-18",
      "open": "27.39",
      "high": "28.785",
      "low": "27.08",
      "close": "27.48",
      "volume": "814346"
    },
    {
      "date": "2023-01-19",
      "open": "27.45",
      "high": "28.555",
      "low": "26.91",
      "close": "27.61",
      "volume": "776900"
    },
    {
      "date": "2023-01-20",
      "open": "28.03",
      "high": "28.03",
      "low": "27.04",
      "close": "27.52",
      "volume": "1677884"
    },
    {
      "date": "2023-01-23",
      "open": "27.68",
      "high": "28.12",
      "low": "27.15",
      "close": "27.48",
      "volume": "763942"
    },
    {
      "date": "2023-01-24",
      "open": "27.30",
      "high": "28.40",
      "low": "27.25",
      "close": "27.97",
      "volume": "982669"
    },
    {
      "date": "2023-01-25",
      "open": "27.74",
      "high": "28.20",
      "low": "26.99",
      "close": "28.06",
      "volume": "716132"
    },
    {
      "date": "2023-01-26",
      "open": "28.26",
      "high": "29.28",
      "low": "27.31",
      "close": "27.86",
      "volume": "615553"
    },
    {
      "date": "2023-01-27",
      "open": "27.22",
      "high": "27.79",
      "low": "25.74",
      "close": "27.74",
      "volume": "856779"
    },
    {
      "date": "2023-01-30",
      "open": "27.30",
      "high": "27.595",
      "low": "26.74",
      "close": "26.82",
      "volume": "641739"
    },
    {
      "date": "2023-01-31",
      "open": "27.00",
      "high": "27.35",
      "low": "26.48",
      "close": "26.74",
      "volume": "1410791"
    },
    {
      "date": "2023-02-01",
      "open": "26.77",
      "high": "27.52",
      "low": "26.28",
      "close": "27.08",
      "volume": "790810"
    },
    {
      "date": "2023-02-02",
      "open": "27.39",
      "high": "27.74",
      "low": "26.61",
      "close": "27.52",
      "volume": "753027"
    },
    {
      "date": "2023-02-03",
      "open": "26.82",
      "high": "27.155",
      "low": "25.62",
      "close": "25.90",
      "volume": "730366"
    },
    {
      "date": "2023-02-06",
      "open": "25.70",
      "high": "27.1399",
      "low": "25.56",
      "close": "26.15",
      "volume": "482794"
    },
    {
      "date": "2023-02-07",
      "open": "26.17",
      "high": "26.17",
      "low": "25.36",
      "close": "26.00",
      "volume": "610313"
    },
    {
      "date": "2023-02-08",
      "open": "25.79",
      "high": "26.07",
      "low": "24.86",
      "close": "25.02",
      "volume": "697614"
    },
    {
      "date": "2023-02-09",
      "open": "25.52",
      "high": "25.53",
      "low": "24.82",
      "close": "25.25",
      "volume": "783970"
    },
    {
      "date": "2023-02-10",
      "open": "25.17",
      "high": "25.35",
      "low": "24.4872",
      "close": "24.58",
      "volume": "597363"
    },
    {
      "date": "2023-02-13",
      "open": "24.59",
      "high": "25.70",
      "low": "24.23",
      "close": "25.54",
      "volume": "1048135"
    },
    {
      "date": "2023-02-14",
      "open": "25.30",
      "high": "26.57",
      "low": "25.30",
      "close": "25.49",
      "volume": "1424207"
    },
    {
      "date": "2023-02-15",
      "open": "25.28",
      "high": "25.77",
      "low": "25.11",
      "close": "25.54",
      "volume": "641159"
    },
    {
      "date": "2023-02-16",
      "open": "25.45",
      "high": "25.96",
      "low": "24.98",
      "close": "25.48",
      "volume": "567730"
    },
    {
      "date": "2023-02-17",
      "open": "25.52",
      "high": "25.89",
      "low": "24.935",
      "close": "25.59",
      "volume": "1071901"
    },
    {
      "date": "2023-02-21",
      "open": "25.29",
      "high": "25.66",
      "low": "24.6605",
      "close": "25.03",
      "volume": "934328"
    },
    {
      "date": "2023-02-22",
      "open": "25.09",
      "high": "25.35",
      "low": "24.77",
      "close": "25.07",
      "volume": "508888"
    },
    {
      "date": "2023-02-23",
      "open": "25.69",
      "high": "25.76",
      "low": "24.26",
      "close": "24.36",
      "volume": "575660"
    },
    {
      "date": "2023-02-24",
      "open": "23.96",
      "high": "24.66",
      "low": "23.88",
      "close": "24.33",
      "volume": "1081173"
    },
    {
      "date": "2023-02-27",
      "open": "24.44",
      "high": "24.78",
      "low": "24.20",
      "close": "24.37",
      "volume": "1244907"
    },
    {
      "date": "2023-02-28",
      "open": "28.14",
      "high": "28.14",
      "low": "26.06",
      "close": "26.76",
      "volume": "5593266"
    },
    {
      "date": "2023-03-01",
      "open": "26.59",
      "high": "27.25",
      "low": "26.27",
      "close": "26.50",
      "volume": "792219"
    },
    {
      "date": "2023-03-02",
      "open": "24.32",
      "high": "24.56",
      "low": "22.39",
      "close": "23.395",
      "volume": "2859130"
    },
    {
      "date": "2023-03-03",
      "open": "22.99",
      "high": "25.99",
      "low": "22.93",
      "close": "25.45",
      "volume": "6671531"
    },
    {
      "date": "2023-03-06",
      "open": "25.56",
      "high": "25.80",
      "low": "24.69",
      "close": "24.94",
      "volume": "2555237"
    },
    {
      "date": "2023-03-07",
      "open": "24.68",
      "high": "26.02",
      "low": "24.195",
      "close": "24.59",
      "volume": "2921451"
    },
    {
      "date": "2023-03-08",
      "open": "24.50",
      "high": "24.84",
      "low": "22.86",
      "close": "22.94",
      "volume": "1629100"
    },
    {
      "date": "2023-03-09",
      "open": "22.98",
      "high": "23.625",
      "low": "21.57",
      "close": "21.70",
      "volume": "1392601"
    },
    {
      "date": "2023-03-10",
      "open": "21.51",
      "high": "21.91",
      "low": "19.70",
      "close": "20.76",
      "volume": "1924511"
    },
    {
      "date": "2023-03-13",
      "open": "21.18",
      "high": "22.82",
      "low": "21.14",
      "close": "22.58",
      "volume": "2044019"
    },
    {
      "date": "2023-03-14",
      "open": "23.05",
      "high": "23.69",
      "low": "22.59",
      "close": "23.44",
      "volume": "1984678"
    },
    {
      "date": "2023-03-15",
      "open": "23.08",
      "high": "23.90",
      "low": "22.40",
      "close": "22.98",
      "volume": "1361288"
    },
    {
      "date": "2023-03-16",
      "open": "22.81",
      "high": "22.83",
      "low": "21.80",
      "close": "22.24",
      "volume": "563540"
    },
    {
      "date": "2023-03-17",
      "open": "22.15",
      "high": "22.90",
      "low": "21.33",
      "close": "21.67",
      "volume": "2834114"
    },
    {
      "date": "2023-03-20",
      "open": "21.45",
      "high": "21.95",
      "low": "21.09",
      "close": "21.77",
      "volume": "724476"
    },
    {
      "date": "2023-03-21",
      "open": "22.20",
      "high": "22.41",
      "low": "21.32",
      "close": "21.37",
      "volume": "904359"
    },
    {
      "date": "2023-03-22",
      "open": "21.25",
      "high": "21.94",
      "low": "20.84",
      "close": "20.90",
      "volume": "1161696"
    },
    {
      "date": "2023-03-23",
      "open": "21.13",
      "high": "21.36",
      "low": "20.63",
      "close": "21.11",
      "volume": "1160978"
    },
    {
      "date": "2023-03-24",
      "open": "21.02",
      "high": "21.06",
      "low": "20.27",
      "close": "20.92",
      "volume": "1151696"
    },
    {
      "date": "2023-03-27",
      "open": "20.91",
      "high": "21.33",
      "low": "20.565",
      "close": "21.03",
      "volume": "952922"
    },
    {
      "date": "2023-03-28",
      "open": "21.00",
      "high": "21.45",
      "low": "20.75",
      "close": "20.77",
      "volume": "938589"
    },
    {
      "date": "2023-03-29",
      "open": "21.07",
      "high": "21.83",
      "low": "20.66",
      "close": "21.52",
      "volume": "745494"
    },
    {
      "date": "2023-03-30",
      "open": "21.61",
      "high": "22.19",
      "low": "21.11",
      "close": "21.46",
      "volume": "1321857"
    },
    {
      "date": "2023-03-31",
      "open": "21.55",
      "high": "21.97",
      "low": "21.16",
      "close": "21.66",
      "volume": "997997"
    },
    {
      "date": "2023-04-03",
      "open": "21.50",
      "high": "22.01",
      "low": "21.04",
      "close": "21.27",
      "volume": "784690"
    },
    {
      "date": "2023-04-04",
      "open": "21.32",
      "high": "21.54",
      "low": "19.995",
      "close": "20.28",
      "volume": "1465146"
    },
    {
      "date": "2023-04-05",
      "open": "20.20",
      "high": "20.66",
      "low": "20.05",
      "close": "20.42",
      "volume": "902590"
    },
    {
      "date": "2023-04-06",
      "open": "20.48",
      "high": "20.71",
      "low": "20.055",
      "close": "20.48",
      "volume": "663730"
    },
    {
      "date": "2023-04-10",
      "open": "20.31",
      "high": "20.55",
      "low": "19.9801",
      "close": "20.54",
      "volume": "1221749"
    },
    {
      "date": "2023-04-11",
      "open": "20.45",
      "high": "21.06",
      "low": "20.27",
      "close": "20.88",
      "volume": "737728"
    },
    {
      "date": "2023-04-12",
      "open": "21.24",
      "high": "21.37",
      "low": "20.53",
      "close": "20.56",
      "volume": "406483"
    },
    {
      "date": "2023-04-13",
      "open": "20.69",
      "high": "22.50",
      "low": "20.545",
      "close": "22.17",
      "volume": "1123662"
    },
    {
      "date": "2023-04-14",
      "open": "22.25",
      "high": "22.43",
      "low": "21.64",
      "close": "22.14",
      "volume": "720213"
    },
    {
      "date": "2023-04-17",
      "open": "22.33",
      "high": "24.785",
      "low": "22.07",
      "close": "24.57",
      "volume": "1692994"
    },
    {
      "date": "2023-04-18",
      "open": "24.97",
      "high": "25.00",
      "low": "24.16",
      "close": "24.27",
      "volume": "1590498"
    },
    {
      "date": "2023-04-19",
      "open": "24.01",
      "high": "25.21",
      "low": "24.01",
      "close": "25.18",
      "volume": "1051540"
    },
    {
      "date": "2023-04-20",
      "open": "24.89",
      "high": "25.00",
      "low": "24.00",
      "close": "24.43",
      "volume": "972890"
    },
    {
      "date": "2023-04-21",
      "open": "24.41",
      "high": "24.78",
      "low": "23.752",
      "close": "24.29",
      "volume": "628265"
    },
    {
      "date": "2023-04-24",
      "open": "24.20",
      "high": "24.20",
      "low": "22.95",
      "close": "23.03",
      "volume": "988772"
    },
    {
      "date": "2023-04-25",
      "open": "23.14",
      "high": "23.585",
      "low": "22.615",
      "close": "23.06",
      "volume": "722156"
    },
    {
      "date": "2023-04-26",
      "open": "22.98",
      "high": "23.325",
      "low": "22.15",
      "close": "22.69",
      "volume": "619844"
    },
    {
      "date": "2023-04-27",
      "open": "22.99",
      "high": "23.08",
      "low": "22.22",
      "close": "22.92",
      "volume": "595117"
    },
    {
      "date": "2023-04-28",
      "open": "22.98",
      "high": "23.69",
      "low": "22.60",
      "close": "23.49",
      "volume": "480313"
    },
    {
      "date": "2023-05-01",
      "open": "23.34",
      "high": "24.29",
      "low": "23.34",
      "close": "23.85",
      "volume": "615267"
    },
    {
      "date": "2023-05-02",
      "open": "23.72",
      "high": "23.98",
      "low": "23.13",
      "close": "23.35",
      "volume": "706320"
    },
    {
      "date": "2023-05-03",
      "open": "23.48",
      "high": "24.16",
      "low": "23.15",
      "close": "23.83",
      "volume": "743460"
    },
    {
      "date": "2023-05-04",
      "open": "23.74",
      "high": "24.45",
      "low": "23.23",
      "close": "24.23",
      "volume": "1093840"
    },
    {
      "date": "2023-05-05",
      "open": "24.52",
      "high": "25.02",
      "low": "24.13",
      "close": "24.34",
      "volume": "744107"
    },
    {
      "date": "2023-05-08",
      "open": "24.37",
      "high": "24.46",
      "low": "23.90",
      "close": "24.44",
      "volume": "573859"
    },
    {
      "date": "2023-05-09",
      "open": "24.17",
      "high": "25.73",
      "low": "23.08",
      "close": "25.19",
      "volume": "1008528"
    },
    {
      "date": "2023-05-10",
      "open": "25.56",
      "high": "25.635",
      "low": "24.79",
      "close": "25.13",
      "volume": "998594"
    },
    {
      "date": "2023-05-11",
      "open": "25.12",
      "high": "25.84",
      "low": "24.785",
      "close": "25.62",
      "volume": "743143"
    },
    {
      "date": "2023-05-12",
      "open": "25.66",
      "high": "26.00",
      "low": "25.16",
      "close": "25.87",
      "volume": "533511"
    },
    {
      "date": "2023-05-15",
      "open": "26.01",
      "high": "26.99",
      "low": "25.88",
      "close": "26.54",
      "volume": "477691"
    },
    {
      "date": "2023-05-16",
      "open": "25.91",
      "high": "25.91",
      "low": "24.81",
      "close": "25.63",
      "volume": "514583"
    },
    {
      "date": "2023-05-17",
      "open": "25.76",
      "high": "26.08",
      "low": "25.29",
      "close": "25.93",
      "volume": "588002"
    },
    {
      "date": "2023-05-18",
      "open": "25.77",
      "high": "26.06",
      "low": "24.83",
      "close": "25.38",
      "volume": "711253"
    },
    {
      "date": "2023-05-19",
      "open": "25.62",
      "high": "26.29",
      "low": "25.26",
      "close": "25.85",
      "volume": "939938"
    },
    {
      "date": "2023-05-22",
      "open": "25.90",
      "high": "26.86",
      "low": "25.675",
      "close": "26.69",
      "volume": "795486"
    },
    {
      "date": "2023-05-23",
      "open": "26.60",
      "high": "27.35",
      "low": "26.45",
      "close": "26.47",
      "volume": "873394"
    },
    {
      "date": "2023-05-24",
      "open": "26.31",
      "high": "26.48",
      "low": "25.94",
      "close": "26.29",
      "volume": "864237"
    },
    {
      "date": "2023-05-25",
      "open": "26.26",
      "high": "26.26",
      "low": "25.15",
      "close": "25.31",
      "volume": "806480"
    },
    {
      "date": "2023-05-26",
      "open": "25.37",
      "high": "25.85",
      "low": "25.21",
      "close": "25.61",
      "volume": "544214"
    },
    {
      "date": "2023-05-30",
      "open": "25.69",
      "high": "26.32",
      "low": "24.79",
      "close": "25.02",
      "volume": "357247"
    },
    {
      "date": "2023-05-31",
      "open": "25.13",
      "high": "26.34",
      "low": "24.795",
      "close": "24.93",
      "volume": "707113"
    },
    {
      "date": "2023-06-01",
      "open": "24.95",
      "high": "25.465",
      "low": "24.49",
      "close": "25.20",
      "volume": "474299"
    },
    {
      "date": "2023-06-02",
      "open": "25.44",
      "high": "25.65",
      "low": "25.115",
      "close": "25.57",
      "volume": "575919"
    },
    {
      "date": "2023-06-05",
      "open": "25.28",
      "high": "26.25",
      "low": "25.17",
      "close": "25.82",
      "volume": "801088"
    },
    {
      "date": "2023-06-06",
      "open": "25.95",
      "high": "27.08",
      "low": "25.75",
      "close": "27.00",
      "volume": "942700"
    },
    {
      "date": "2023-06-07",
      "open": "26.96",
      "high": "27.30",
      "low": "26.17",
      "close": "26.91",
      "volume": "5095355"
    },
    {
      "date": "2023-06-08",
      "open": "26.86",
      "high": "26.98",
      "low": "24.76",
      "close": "24.84",
      "volume": "796206"
    },
    {
      "date": "2023-06-09",
      "open": "24.81",
      "high": "25.75",
      "low": "24.61",
      "close": "25.54",
      "volume": "446476"
    },
    {
      "date": "2023-06-12",
      "open": "25.71",
      "high": "26.33",
      "low": "25.045",
      "close": "25.31",
      "volume": "472511"
    },
    {
      "date": "2023-06-13",
      "open": "25.32",
      "high": "25.88",
      "low": "25.32",
      "close": "25.58",
      "volume": "418643"
    },
    {
      "date": "2023-06-14",
      "open": "25.60",
      "high": "25.80",
      "low": "24.58",
      "close": "25.25",
      "volume": "600727"
    },
    {
      "date": "2023-06-15",
      "open": "25.18",
      "high": "25.62",
      "low": "24.44",
      "close": "25.14",
      "volume": "741518"
    },
    {
      "date": "2023-06-16",
      "open": "25.60",
      "high": "25.60",
      "low": "24.31",
      "close": "24.62",
      "volume": "1252773"
    },
    {
      "date": "2023-06-20",
      "open": "24.31",
      "high": "25.89",
      "low": "23.76",
      "close": "25.68",
      "volume": "1243139"
    },
    {
      "date": "2023-06-21",
      "open": "25.49",
      "high": "25.96",
      "low": "24.94",
      "close": "25.78",
      "volume": "2961231"
    },
    {
      "date": "2023-06-22",
      "open": "25.68",
      "high": "25.68",
      "low": "24.48",
      "close": "24.97",
      "volume": "1081803"
    },
    {
      "date": "2023-06-23",
      "open": "24.67",
      "high": "25.90",
      "low": "24.67",
      "close": "25.52",
      "volume": "5261790"
    },
    {
      "date": "2023-06-26",
      "open": "25.36",
      "high": "25.425",
      "low": "24.61",
      "close": "24.87",
      "volume": "976990"
    },
    {
      "date": "2023-06-27",
      "open": "24.93",
      "high": "26.09",
      "low": "24.46",
      "close": "25.67",
      "volume": "1116673"
    },
    {
      "date": "2023-06-28",
      "open": "25.80",
      "high": "26.79",
      "low": "25.345",
      "close": "26.76",
      "volume": "779245"
    },
    {
      "date": "2023-06-29",
      "open": "26.82",
      "high": "26.92",
      "low": "26.12",
      "close": "26.22",
      "volume": "754275"
    },
    {
      "date": "2023-06-30",
      "open": "26.50",
      "high": "26.875",
      "low": "26.10",
      "close": "26.75",
      "volume": "771156"
    },
    {
      "date": "2023-07-03",
      "open": "26.66",
      "high": "27.23",
      "low": "26.45",
      "close": "26.83",
      "volume": "440631"
    },
    {
      "date": "2023-07-05",
      "open": "26.83",
      "high": "27.24",
      "low": "26.71",
      "close": "26.88",
      "volume": "582514"
    },
    {
      "date": "2023-07-06",
      "open": "26.62",
      "high": "26.69",
      "low": "25.77",
      "close": "26.20",
      "volume": "751383"
    },
    {
      "date": "2023-07-07",
      "open": "26.30",
      "high": "26.84",
      "low": "26.20",
      "close": "26.39",
      "volume": "490112"
    },
    {
      "date": "2023-07-10",
      "open": "26.32",
      "high": "27.25",
      "low": "26.29",
      "close": "27.21",
      "volume": "876682"
    },
    {
      "date": "2023-07-11",
      "open": "27.00",
      "high": "27.47",
      "low": "26.76",
      "close": "27.03",
      "volume": "464819"
    },
    {
      "date": "2023-07-12",
      "open": "27.37",
      "high": "27.47",
      "low": "26.81",
      "close": "26.94",
      "volume": "482133"
    },
    {
      "date": "2023-07-13",
      "open": "26.89",
      "high": "27.085",
      "low": "26.50",
      "close": "26.53",
      "volume": "650342"
    },
    {
      "date": "2023-07-14",
      "open": "26.53",
      "high": "26.68",
      "low": "25.86",
      "close": "26.66",
      "volume": "329962"
    },
    {
      "date": "2023-07-17",
      "open": "26.66",
      "high": "27.20",
      "low": "26.41",
      "close": "26.61",
      "volume": "970382"
    },
    {
      "date": "2023-07-18",
      "open": "26.62",
      "high": "27.03",
      "low": "26.38",
      "close": "26.83",
      "volume": "607705"
    },
    {
      "date": "2023-07-19",
      "open": "26.98",
      "high": "27.20",
      "low": "26.73",
      "close": "27.02",
      "volume": "967590"
    },
    {
      "date": "2023-07-20",
      "open": "27.08",
      "high": "27.11",
      "low": "26.64",
      "close": "26.82",
      "volume": "527151"
    },
    {
      "date": "2023-07-21",
      "open": "27.00",
      "high": "27.02",
      "low": "26.20",
      "close": "26.77",
      "volume": "620076"
    },
    {
      "date": "2023-07-24",
      "open": "26.70",
      "high": "26.88",
      "low": "25.84",
      "close": "25.94",
      "volume": "482726"
    },
    {
      "date": "2023-07-25",
      "open": "25.87",
      "high": "26.14",
      "low": "25.58",
      "close": "25.75",
      "volume": "555255"
    },
    {
      "date": "2023-07-26",
      "open": "25.53",
      "high": "25.685",
      "low": "24.99",
      "close": "25.31",
      "volume": "780444"
    },
    {
      "date": "2023-07-27",
      "open": "25.62",
      "high": "25.62",
      "low": "24.905",
      "close": "25.17",
      "volume": "790345"
    },
    {
      "date": "2023-07-28",
      "open": "25.48",
      "high": "26.10",
      "low": "25.395",
      "close": "25.71",
      "volume": "460244"
    },
    {
      "date": "2023-07-31",
      "open": "25.64",
      "high": "26.39",
      "low": "25.54",
      "close": "26.25",
      "volume": "566499"
    },
    {
      "date": "2023-08-01",
      "open": "24.69",
      "high": "32.0799",
      "low": "24.61",
      "close": "31.50",
      "volume": "6442894"
    },
    {
      "date": "2023-08-02",
      "open": "31.27",
      "high": "32.88",
      "low": "30.9701",
      "close": "32.78",
      "volume": "3075989"
    },
    {
      "date": "2023-08-03",
      "open": "32.56",
      "high": "33.19",
      "low": "31.84",
      "close": "31.89",
      "volume": "1478308"
    },
    {
      "date": "2023-08-04",
      "open": "32.10",
      "high": "32.42",
      "low": "31.08",
      "close": "31.21",
      "volume": "1638286"
    },
    {
      "date": "2023-08-07",
      "open": "30.80",
      "high": "30.97",
      "low": "29.555",
      "close": "29.64",
      "volume": "1559759"
    },
    {
      "date": "2023-08-08",
      "open": "29.50",
      "high": "30.17",
      "low": "29.21",
      "close": "30.17",
      "volume": "1520175"
    },
    {
      "date": "2023-08-09",
      "open": "29.88",
      "high": "30.80",
      "low": "29.17",
      "close": "29.62",
      "volume": "825319"
    },
    {
      "date": "2023-08-10",
      "open": "29.65",
      "high": "30.30",
      "low": "29.45",
      "close": "29.81",
      "volume": "454289"
    },
    {
      "date": "2023-08-11",
      "open": "29.54",
      "high": "30.14",
      "low": "29.54",
      "close": "29.99",
      "volume": "500614"
    },
    {
      "date": "2023-08-14",
      "open": "29.71",
      "high": "30.19",
      "low": "29.44",
      "close": "30.00",
      "volume": "881049"
    },
    {
      "date": "2023-08-15",
      "open": "30.08",
      "high": "30.94",
      "low": "29.67",
      "close": "30.70",
      "volume": "634517"
    },
    {
      "date": "2023-08-16",
      "open": "30.52",
      "high": "30.57",
      "low": "29.61",
      "close": "29.90",
      "volume": "568865"
    },
    {
      "date": "2023-08-17",
      "open": "30.08",
      "high": "30.14",
      "low": "29.05",
      "close": "29.29",
      "volume": "515343"
    },
    {
      "date": "2023-08-18",
      "open": "28.99",
      "high": "29.94",
      "low": "28.99",
      "close": "29.62",
      "volume": "465502"
    },
    {
      "date": "2023-08-21",
      "open": "29.64",
      "high": "30.055",
      "low": "29.19",
      "close": "29.87",
      "volume": "415347"
    },
    {
      "date": "2023-08-22",
      "open": "29.79",
      "high": "30.61",
      "low": "29.69",
      "close": "30.50",
      "volume": "691112"
    },
    {
      "date": "2023-08-23",
      "open": "30.79",
      "high": "31.64",
      "low": "30.12",
      "close": "31.23",
      "volume": "1724966"
    },
    {
      "date": "2023-08-24",
      "open": "31.23",
      "high": "31.93",
      "low": "30.92",
      "close": "31.82",
      "volume": "1363336"
    },
    {
      "date": "2023-08-25",
      "open": "31.95",
      "high": "33.255",
      "low": "31.71",
      "close": "33.14",
      "volume": "1412721"
    },
    {
      "date": "2023-08-28",
      "open": "33.20",
      "high": "33.41",
      "low": "31.87",
      "close": "32.26",
      "volume": "561513"
    },
    {
      "date": "2023-08-29",
      "open": "32.38",
      "high": "32.92",
      "low": "31.68",
      "close": "32.73",
      "volume": "509392"
    },
    {
      "date": "2023-08-30",
      "open": "32.81",
      "high": "33.44",
      "low": "32.55",
      "close": "33.30",
      "volume": "842447"
    },
    {
      "date": "2023-08-31",
      "open": "33.30",
      "high": "34.14",
      "low": "33.105",
      "close": "33.97",
      "volume": "759305"
    },
    {
      "date": "2023-09-01",
      "open": "34.13",
      "high": "35.27",
      "low": "34.13",
      "close": "35.05",
      "volume": "930231"
    },
    {
      "date": "2023-09-05",
      "open": "34.87",
      "high": "35.50",
      "low": "33.59",
      "close": "33.69",
      "volume": "901374"
    },
    {
      "date": "2023-09-06",
      "open": "33.69",
      "high": "34.07",
      "low": "32.82",
      "close": "33.48",
      "volume": "2386696"
    },
    {
      "date": "2023-09-07",
      "open": "33.30",
      "high": "33.30",
      "low": "31.70",
      "close": "32.09",
      "volume": "1187143"
    },
    {
      "date": "2023-09-08",
      "open": "32.11",
      "high": "32.50",
      "low": "31.93",
      "close": "32.12",
      "volume": "834157"
    },
    {
      "date": "2023-09-11",
      "open": "31.97",
      "high": "33.125",
      "low": "31.66",
      "close": "32.87",
      "volume": "609452"
    },
    {
      "date": "2023-09-12",
      "open": "32.85",
      "high": "33.45",
      "low": "32.715",
      "close": "32.89",
      "volume": "671419"
    },
    {
      "date": "2023-09-13",
      "open": "32.90",
      "high": "33.32",
      "low": "32.435",
      "close": "32.85",
      "volume": "893634"
    },
    {
      "date": "2023-09-14",
      "open": "33.01",
      "high": "33.17",
      "low": "32.00",
      "close": "32.55",
      "volume": "677508"
    },
    {
      "date": "2023-09-15",
      "open": "32.59",
      "high": "32.6475",
      "low": "31.49",
      "close": "31.76",
      "volume": "3171989"
    },
    {
      "date": "2023-09-18",
      "open": "31.75",
      "high": "32.015",
      "low": "30.71",
      "close": "30.93",
      "volume": "2242851"
    },
    {
      "date": "2023-09-19",
      "open": "30.62",
      "high": "31.37",
      "low": "30.62",
      "close": "31.00",
      "volume": "1343380"
    },
    {
      "date": "2023-09-20",
      "open": "30.86",
      "high": "31.05",
      "low": "29.65",
      "close": "29.73",
      "volume": "1260949"
    },
    {
      "date": "2023-09-21",
      "open": "29.95",
      "high": "30.755",
      "low": "29.45",
      "close": "30.48",
      "volume": "1153391"
    },
    {
      "date": "2023-09-22",
      "open": "30.47",
      "high": "30.48",
      "low": "29.60",
      "close": "30.00",
      "volume": "1858426"
    },
    {
      "date": "2023-09-25",
      "open": "29.75",
      "high": "29.88",
      "low": "29.17",
      "close": "29.50",
      "volume": "1217515"
    },
    {
      "date": "2023-09-26",
      "open": "29.50",
      "high": "29.95",
      "low": "28.7758",
      "close": "28.94",
      "volume": "1832403"
    },
    {
      "date": "2023-09-27",
      "open": "29.10",
      "high": "29.3957",
      "low": "28.52",
      "close": "28.90",
      "volume": "640398"
    },
    {
      "date": "2023-09-28",
      "open": "28.89",
      "high": "29.09",
      "low": "27.76",
      "close": "28.24",
      "volume": "1910196"
    },
    {
      "date": "2023-09-29",
      "open": "28.42",
      "high": "28.57",
      "low": "27.60",
      "close": "27.68",
      "volume": "1451825"
    },
    {
      "date": "2023-10-02",
      "open": "27.37",
      "high": "27.57",
      "low": "26.04",
      "close": "26.17",
      "volume": "2639333"
    },
    {
      "date": "2023-10-03",
      "open": "26.10",
      "high": "26.29",
      "low": "24.14",
      "close": "24.53",
      "volume": "4136799"
    },
    {
      "date": "2023-10-04",
      "open": "24.58",
      "high": "25.65",
      "low": "22.75",
      "close": "24.34",
      "volume": "4293843"
    },
    {
      "date": "2023-10-05",
      "open": "24.20",
      "high": "25.37",
      "low": "23.38",
      "close": "25.26",
      "volume": "2281300"
    },
    {
      "date": "2023-10-06",
      "open": "25.00",
      "high": "25.345",
      "low": "24.69",
      "close": "25.04",
      "volume": "959029"
    },
    {
      "date": "2023-10-09",
      "open": "24.83",
      "high": "25.56",
      "low": "24.41",
      "close": "25.47",
      "volume": "1116723"
    },
    {
      "date": "2023-10-10",
      "open": "25.45",
      "high": "26.275",
      "low": "25.34",
      "close": "25.56",
      "volume": "2318749"
    },
    {
      "date": "2023-10-11",
      "open": "25.68",
      "high": "29.4999",
      "low": "24.15",
      "close": "25.51",
      "volume": "3960913"
    },
    {
      "date": "2023-10-12",
      "open": "25.19",
      "high": "25.93",
      "low": "23.99",
      "close": "24.20",
      "volume": "2291912"
    },
    {
      "date": "2023-10-13",
      "open": "24.37",
      "high": "31.24",
      "low": "23.64",
      "close": "29.91",
      "volume": "10654450"
    },
    {
      "date": "2023-10-16",
      "open": "29.92",
      "high": "35.32",
      "low": "29.88",
      "close": "34.12",
      "volume": "8414090"
    },
    {
      "date": "2023-10-17",
      "open": "34.12",
      "high": "35.60",
      "low": "31.70",
      "close": "32.11",
      "volume": "4380087"
    },
    {
      "date": "2023-10-18",
      "open": "32.54",
      "high": "32.83",
      "low": "30.34",
      "close": "30.50",
      "volume": "2154274"
    },
    {
      "date": "2023-10-19",
      "open": "30.21",
      "high": "30.30",
      "low": "28.87",
      "close": "29.00",
      "volume": "2664202"
    },
    {
      "date": "2023-10-20",
      "open": "29.18",
      "high": "29.25",
      "low": "27.73",
      "close": "27.97",
      "volume": "2674030"
    },
    {
      "date": "2023-10-23",
      "open": "18.91",
      "high": "18.95",
      "low": "15.4401",
      "close": "18.355",
      "volume": "19340910"
    },
    {
      "date": "2023-10-24",
      "open": "18.33",
      "high": "21.17",
      "low": "18.26",
      "close": "21.02",
      "volume": "4961876"
    },
    {
      "date": "2023-10-25",
      "open": "21.10",
      "high": "21.19",
      "low": "19.59",
      "close": "20.01",
      "volume": "4628897"
    },
    {
      "date": "2023-10-26",
      "open": "20.26",
      "high": "20.45",
      "low": "19.38",
      "close": "19.91",
      "volume": "3086014"
    },
    {
      "date": "2023-10-27",
      "open": "19.93",
      "high": "19.93",
      "low": "18.52",
      "close": "18.61",
      "volume": "3018051"
    },
    {
      "date": "2023-10-30",
      "open": "19.00",
      "high": "19.10",
      "low": "18.13",
      "close": "18.35",
      "volume": "2665044"
    },
    {
      "date": "2023-10-31",
      "open": "18.35",
      "high": "19.87",
      "low": "18.00",
      "close": "19.80",
      "volume": "3288971"
    },
    {
      "date": "2023-11-01",
      "open": "19.81",
      "high": "20.61",
      "low": "19.315",
      "close": "20.35",
      "volume": "2441729"
    },
    {
      "date": "2023-11-02",
      "open": "21.375",
      "high": "21.375",
      "low": "20.205",
      "close": "21.15",
      "volume": "2383318"
    },
    {
      "date": "2023-11-03",
      "open": "21.40",
      "high": "23.81",
      "low": "21.23",
      "close": "22.16",
      "volume": "2820869"
    },
    {
      "date": "2023-11-06",
      "open": "21.52",
      "high": "22.31",
      "low": "21.40",
      "close": "21.54",
      "volume": "1404027"
    },
    {
      "date": "2023-11-07",
      "open": "21.34",
      "high": "22.99",
      "low": "20.61",
      "close": "21.49",
      "volume": "2107555"
    },
    {
      "date": "2023-11-08",
      "open": "21.57",
      "high": "21.80",
      "low": "21.02",
      "close": "21.18",
      "volume": "2295977"
    },
    {
      "date": "2023-11-09",
      "open": "21.40",
      "high": "21.805",
      "low": "19.79",
      "close": "20.02",
      "volume": "1909669"
    },
    {
      "date": "2023-11-10",
      "open": "20.11",
      "high": "20.235",
      "low": "18.79",
      "close": "19.71",
      "volume": "2331030"
    },
    {
      "date": "2023-11-13",
      "open": "19.55",
      "high": "19.70",
      "low": "19.05",
      "close": "19.65",
      "volume": "1786828"
    },
    {
      "date": "2023-11-14",
      "open": "20.86",
      "high": "21.49",
      "low": "20.47",
      "close": "20.87",
      "volume": "1963124"
    },
    {
      "date": "2023-11-15",
      "open": "20.75",
      "high": "22.49",
      "low": "20.69",
      "close": "21.34",
      "volume": "2986450"
    },
    {
      "date": "2023-11-16",
      "open": "21.37",
      "high": "21.58",
      "low": "20.61",
      "close": "21.25",
      "volume": "1465362"
    },
    {
      "date": "2023-11-17",
      "open": "21.41",
      "high": "21.56",
      "low": "20.935",
      "close": "21.33",
      "volume": "1299757"
    },
    {
      "date": "2023-11-20",
      "open": "21.34",
      "high": "22.16",
      "low": "21.33",
      "close": "21.73",
      "volume": "1381392"
    },
    {
      "date": "2023-11-21",
      "open": "21.37",
      "high": "21.47",
      "low": "20.51",
      "close": "20.79",
      "volume": "916057"
    },
    {
      "date": "2023-11-22",
      "open": "21.19",
      "high": "21.45",
      "low": "20.86",
      "close": "21.44",
      "volume": "521517"
    },
    {
      "date": "2023-11-24",
      "open": "21.50",
      "high": "22.15",
      "low": "21.47",
      "close": "21.58",
      "volume": "488639"
    },
    {
      "date": "2023-11-27",
      "open": "21.60",
      "high": "21.73",
      "low": "20.98",
      "close": "21.69",
      "volume": "848674"
    },
    {
      "date": "2023-11-28",
      "open": "21.70",
      "high": "22.13",
      "low": "21.18",
      "close": "22.07",
      "volume": "927652"
    },
    {
      "date": "2023-11-29",
      "open": "22.39",
      "high": "23.22",
      "low": "22.34",
      "close": "22.46",
      "volume": "1052747"
    },
    {
      "date": "2023-11-30",
      "open": "22.78",
      "high": "23.57",
      "low": "22.775",
      "close": "23.33",
      "volume": "1645869"
    },
    {
      "date": "2023-12-01",
      "open": "23.38",
      "high": "24.54",
      "low": "22.88",
      "close": "24.50",
      "volume": "1505916"
    },
    {
      "date": "2023-12-04",
      "open": "24.27",
      "high": "24.805",
      "low": "23.86",
      "close": "24.23",
      "volume": "1613391"
    },
    {
      "date": "2023-12-05",
      "open": "24.02",
      "high": "24.085",
      "low": "23.38",
      "close": "23.52",
      "volume": "1219950"
    },
    {
      "date": "2023-12-06",
      "open": "23.71",
      "high": "25.15",
      "low": "23.625",
      "close": "23.97",
      "volume": "1311657"
    },
    {
      "date": "2023-12-07",
      "open": "24.12",
      "high": "24.82",
      "low": "23.8201",
      "close": "24.48",
      "volume": "1234396"
    },
    {
      "date": "2023-12-08",
      "open": "24.26",
      "high": "24.90",
      "low": "23.88",
      "close": "24.59",
      "volume": "1352483"
    },
    {
      "date": "2023-12-11",
      "open": "24.70",
      "high": "24.78",
      "low": "23.90",
      "close": "24.04",
      "volume": "1656276"
    },
    {
      "date": "2023-12-12",
      "open": "23.98",
      "high": "24.785",
      "low": "23.51",
      "close": "24.73",
      "volume": "976362"
    },
    {
      "date": "2023-12-13",
      "open": "24.76",
      "high": "25.82",
      "low": "24.6204",
      "close": "25.69",
      "volume": "2068108"
    },
    {
      "date": "2023-12-14",
      "open": "26.50",
      "high": "26.68",
      "low": "25.63",
      "close": "26.15",
      "volume": "2299122"
    },
    {
      "date": "2023-12-15",
      "open": "26.31",
      "high": "26.99",
      "low": "25.935",
      "close": "26.63",
      "volume": "5742602"
    },
    {
      "date": "2023-12-18",
      "open": "26.54",
      "high": "26.59",
      "low": "25.58",
      "close": "26.33",
      "volume": "2080351"
    },
    {
      "date": "2023-12-19",
      "open": "26.59",
      "high": "27.26",
      "low": "26.3215",
      "close": "26.58",
      "volume": "1293901"
    },
    {
      "date": "2023-12-20",
      "open": "26.90",
      "high": "27.235",
      "low": "25.60",
      "close": "25.69",
      "volume": "1403641"
    },
    {
      "date": "2023-12-21",
      "open": "26.21",
      "high": "26.9207",
      "low": "25.905",
      "close": "26.27",
      "volume": "1461279"
    },
    {
      "date": "2023-12-22",
      "open": "26.47",
      "high": "27.69",
      "low": "26.43",
      "close": "27.29",
      "volume": "2204178"
    },
    {
      "date": "2023-12-26",
      "open": "27.71",
      "high": "28.95",
      "low": "27.135",
      "close": "28.90",
      "volume": "1710841"
    },
    {
      "date": "2023-12-27",
      "open": "29.00",
      "high": "29.35",
      "low": "28.63",
      "close": "29.31",
      "volume": "3120485"
    },
    {
      "date": "2023-12-28",
      "open": "29.16",
      "high": "30.11",
      "low": "28.93",
      "close": "29.37",
      "volume": "1577374"
    },
    {
      "date": "2023-12-29",
      "open": "29.51",
      "high": "29.56",
      "low": "28.64",
      "close": "28.68",
      "volume": "1309372"
    },
    {
      "date": "2024-01-02",
      "open": "28.38",
      "high": "29.37",
      "low": "27.99",
      "close": "28.23",
      "volume": "1004358"
    },
    {
      "date": "2024-01-03",
      "open": "28.11",
      "high": "28.5023",
      "low": "27.41",
      "close": "27.99",
      "volume": "1207542"
    },
    {
      "date": "2024-01-04",
      "open": "28.49",
      "high": "28.60",
      "low": "27.69",
      "close": "28.03",
      "volume": "1153594"
    },
    {
      "date": "2024-01-05",
      "open": "28.23",
      "high": "28.56",
      "low": "27.34",
      "close": "28.38",
      "volume": "998431"
    },
    {
      "date": "2024-01-08",
      "open": "27.98",
      "high": "29.43",
      "low": "27.805",
      "close": "29.33",
      "volume": "1073532"
    },
    {
      "date": "2024-01-09",
      "open": "28.71",
      "high": "29.607",
      "low": "28.48",
      "close": "28.52",
      "volume": "1736692"
    },
    {
      "date": "2024-01-10",
      "open": "28.38",
      "high": "28.72",
      "low": "27.80",
      "close": "28.68",
      "volume": "1400441"
    },
    {
      "date": "2024-01-11",
      "open": "28.01",
      "high": "28.43",
      "low": "27.52",
      "close": "28.30",
      "volume": "1154170"
    },
    {
      "date": "2024-01-12",
      "open": "28.80",
      "high": "29.505",
      "low": "28.39",
      "close": "28.50",
      "volume": "746861"
    },
    {
      "date": "2024-01-16",
      "open": "28.46",
      "high": "28.46",
      "low": "27.24",
      "close": "27.38",
      "volume": "1000176"
    },
    {
      "date": "2024-01-17",
      "open": "26.71",
      "high": "27.17",
      "low": "26.21",
      "close": "26.82",
      "volume": "1160009"
    },
    {
      "date": "2024-01-18",
      "open": "27.29",
      "high": "27.29",
      "low": "25.93",
      "close": "26.56",
      "volume": "899666"
    },
    {
      "date": "2024-01-19",
      "open": "26.73",
      "high": "27.48",
      "low": "26.25",
      "close": "26.93",
      "volume": "859223"
    },
    {
      "date": "2024-01-22",
      "open": "27.00",
      "high": "27.75",
      "low": "26.61",
      "close": "27.54",
      "volume": "923852"
    },
    {
      "date": "2024-01-23",
      "open": "27.97",
      "high": "28.21",
      "low": "26.56",
      "close": "27.37",
      "volume": "727670"
    },
    {
      "date": "2024-01-24",
      "open": "27.69",
      "high": "27.99",
      "low": "27.295",
      "close": "27.58",
      "volume": "761637"
    },
    {
      "date": "2024-01-25",
      "open": "28.08",
      "high": "28.66",
      "low": "27.52",
      "close": "27.97",
      "volume": "1554692"
    },
    {
      "date": "2024-01-26",
      "open": "27.78",
      "high": "28.58",
      "low": "27.53",
      "close": "27.75",
      "volume": "736650"
    },
    {
      "date": "2024-01-29",
      "open": "27.72",
      "high": "28.96",
      "low": "26.95",
      "close": "28.88",
      "volume": "832332"
    },
    {
      "date": "2024-01-30",
      "open": "28.58",
      "high": "28.72",
      "low": "27.89",
      "close": "28.25",
      "volume": "928477"
    },
    {
      "date": "2024-01-31",
      "open": "28.22",
      "high": "28.86",
      "low": "27.66",
      "close": "27.75",
      "volume": "913039"
    },
    {
      "date": "2024-02-01",
      "open": "27.84",
      "high": "28.41",
      "low": "27.40",
      "close": "28.26",
      "volume": "625627"
    },
    {
      "date": "2024-02-02",
      "open": "27.87",
      "high": "28.50",
      "low": "27.46",
      "close": "28.46",
      "volume": "1098133"
    },
    {
      "date": "2024-02-05",
      "open": "27.96",
      "high": "30.47",
      "low": "27.7975",
      "close": "30.09",
      "volume": "1493536"
    },
    {
      "date": "2024-02-06",
      "open": "30.00",
      "high": "30.74",
      "low": "29.43",
      "close": "29.84",
      "volume": "1074942"
    },
    {
      "date": "2024-02-07",
      "open": "29.78",
      "high": "30.30",
      "low": "29.13",
      "close": "30.03",
      "volume": "1350723"
    },
    {
      "date": "2024-02-08",
      "open": "30.01",
      "high": "31.20",
      "low": "29.56",
      "close": "30.38",
      "volume": "883712"
    },
    {
      "date": "2024-02-09",
      "open": "30.50",
      "high": "31.23",
      "low": "30.00",
      "close": "30.44",
      "volume": "1173565"
    },
    {
      "date": "2024-02-12",
      "open": "30.40",
      "high": "30.9599",
      "low": "29.975",
      "close": "30.57",
      "volume": "1087203"
    },
    {
      "date": "2024-02-13",
      "open": "29.15",
      "high": "30.15",
      "low": "28.52",
      "close": "29.00",
      "volume": "2374458"
    },
    {
      "date": "2024-02-14",
      "open": "29.49",
      "high": "30.10",
      "low": "29.32",
      "close": "29.72",
      "volume": "1001305"
    },
    {
      "date": "2024-02-15",
      "open": "30.00",
      "high": "30.74",
      "low": "29.35",
      "close": "29.48",
      "volume": "1517124"
    },
    {
      "date": "2024-02-16",
      "open": "29.41",
      "high": "29.73",
      "low": "28.905",
      "close": "29.51",
      "volume": "1015598"
    },
    {
      "date": "2024-02-20",
      "open": "29.10",
      "high": "29.73",
      "low": "28.98",
      "close": "29.17",
      "volume": "1335018"
    },
    {
      "date": "2024-02-21",
      "open": "28.83",
      "high": "29.26",
      "low": "28.43",
      "close": "29.17",
      "volume": "809267"
    },
    {
      "date": "2024-02-22",
      "open": "29.14",
      "high": "29.405",
      "low": "28.645",
      "close": "29.05",
      "volume": "733045"
    },
    {
      "date": "2024-02-23",
      "open": "29.17",
      "high": "29.96",
      "low": "28.95",
      "close": "29.74",
      "volume": "670465"
    },
    {
      "date": "2024-02-26",
      "open": "29.86",
      "high": "30.68",
      "low": "29.62",
      "close": "30.38",
      "volume": "851449"
    },
    {
      "date": "2024-02-27",
      "open": "31.64",
      "high": "32.285",
      "low": "30.12",
      "close": "30.62",
      "volume": "5671894"
    },
    {
      "date": "2024-02-28",
      "open": "30.35",
      "high": "31.91",
      "low": "29.64",
      "close": "29.96",
      "volume": "1673517"
    },
    {
      "date": "2024-02-29",
      "open": "30.69",
      "high": "30.985",
      "low": "29.32",
      "close": "29.48",
      "volume": "1308985"
    },
    {
      "date": "2024-03-01",
      "open": "29.79",
      "high": "30.74",
      "low": "29.54",
      "close": "29.80",
      "volume": "1384174"
    },
    {
      "date": "2024-03-04",
      "open": "29.84",
      "high": "30.215",
      "low": "29.00",
      "close": "29.50",
      "volume": "882742"
    },
    {
      "date": "2024-03-05",
      "open": "29.17",
      "high": "30.035",
      "low": "29.15",
      "close": "29.94",
      "volume": "1138460"
    },
    {
      "date": "2024-03-06",
      "open": "30.30",
      "high": "30.91",
      "low": "29.84",
      "close": "30.88",
      "volume": "1148436"
    },
    {
      "date": "2024-03-07",
      "open": "31.16",
      "high": "31.69",
      "low": "30.481",
      "close": "31.53",
      "volume": "1203441"
    },
    {
      "date": "2024-03-08",
      "open": "32.17",
      "high": "33.04",
      "low": "31.73",
      "close": "32.25",
      "volume": "1134017"
    },
    {
      "date": "2024-03-11",
      "open": "32.82",
      "high": "34.11",
      "low": "32.395",
      "close": "32.92",
      "volume": "2695646"
    },
    {
      "date": "2024-03-12",
      "open": "32.57",
      "high": "34.59",
      "low": "32.24",
      "close": "33.55",
      "volume": "2551052"
    },
    {
      "date": "2024-03-13",
      "open": "33.57",
      "high": "33.755",
      "low": "32.67",
      "close": "33.25",
      "volume": "3584575"
    },
    {
      "date": "2024-03-14",
      "open": "33.25",
      "high": "33.53",
      "low": "31.52",
      "close": "31.98",
      "volume": "1792207"
    },
    {
      "date": "2024-03-15",
      "open": "31.65",
      "high": "32.60",
      "low": "31.26",
      "close": "31.83",
      "volume": "4394690"
    },
    {
      "date": "2024-03-18",
      "open": "31.93",
      "high": "32.175",
      "low": "30.86",
      "close": "30.94",
      "volume": "2380246"
    },
    {
      "date": "2024-03-19",
      "open": "30.78",
      "high": "31.27",
      "low": "30.39",
      "close": "30.80",
      "volume": "1223881"
    },
    {
      "date": "2024-03-20",
      "open": "30.67",
      "high": "31.265",
      "low": "30.26",
      "close": "31.12",
      "volume": "2698454"
    },
    {
      "date": "2024-03-21",
      "open": "31.70",
      "high": "32.67",
      "low": "31.20",
      "close": "32.43",
      "volume": "1417197"
    },
    {
      "date": "2024-03-22",
      "open": "32.41",
      "high": "32.47",
      "low": "30.83",
      "close": "30.87",
      "volume": "641836"
    },
    {
      "date": "2024-03-25",
      "open": "30.99",
      "high": "31.18",
      "low": "30.15",
      "close": "30.36",
      "volume": "833801"
    },
    {
      "date": "2024-03-26",
      "open": "30.62",
      "high": "30.75",
      "low": "29.77",
      "close": "30.00",
      "volume": "901244"
    },
    {
      "date": "2024-03-27",
      "open": "30.41",
      "high": "31.74",
      "low": "30.02",
      "close": "31.72",
      "volume": "931001"
    },
    {
      "date": "2024-03-28",
      "open": "31.58",
      "high": "32.48",
      "low": "31.33",
      "close": "32.23",
      "volume": "1038135"
    },
    {
      "date": "2024-04-01",
      "open": "32.08",
      "high": "32.34",
      "low": "31.43",
      "close": "31.68",
      "volume": "713210"
    },
    {
      "date": "2024-04-02",
      "open": "30.98",
      "high": "31.06",
      "low": "30.01",
      "close": "30.92",
      "volume": "1042613"
    },
    {
      "date": "2024-04-03",
      "open": "30.64",
      "high": "31.50",
      "low": "30.31",
      "close": "31.39",
      "volume": "1161015"
    },
    {
      "date": "2024-04-04",
      "open": "31.60",
      "high": "32.17",
      "low": "29.74",
      "close": "30.14",
      "volume": "1079716"
    },
    {
      "date": "2024-04-05",
      "open": "30.09",
      "high": "31.35",
      "low": "29.55",
      "close": "31.27",
      "volume": "723849"
    },
    {
      "date": "2024-04-08",
      "open": "31.57",
      "high": "32.02",
      "low": "31.05",
      "close": "31.91",
      "volume": "863320"
    },
    {
      "date": "2024-04-09",
      "open": "32.29",
      "high": "33.50",
      "low": "31.9101",
      "close": "32.99",
      "volume": "1949839"
    },
    {
      "date": "2024-04-10",
      "open": "33.98",
      "high": "37.50",
      "low": "33.62",
      "close": "36.50",
      "volume": "4427399"
    },
    {
      "date": "2024-04-11",
      "open": "36.69",
      "high": "38.73",
      "low": "35.60",
      "close": "37.41",
      "volume": "2506456"
    },
    {
      "date": "2024-04-12",
      "open": "37.79",
      "high": "37.975",
      "low": "35.21",
      "close": "36.07",
      "volume": "1634589"
    },
    {
      "date": "2024-04-15",
      "open": "35.99",
      "high": "36.55",
      "low": "34.6349",
      "close": "35.54",
      "volume": "1157908"
    },
    {
      "date": "2024-04-16",
      "open": "35.25",
      "high": "36.62",
      "low": "35.03",
      "close": "36.25",
      "volume": "1191734"
    },
    {
      "date": "2024-04-17",
      "open": "36.49",
      "high": "37.56",
      "low": "36.07",
      "close": "36.82",
      "volume": "1153061"
    },
    {
      "date": "2024-04-18",
      "open": "36.66",
      "high": "37.19",
      "low": "35.79",
      "close": "35.83",
      "volume": "1059352"
    },
    {
      "date": "2024-04-19",
      "open": "36.01",
      "high": "36.37",
      "low": "34.23",
      "close": "34.92",
      "volume": "1243721"
    },
    {
      "date": "2024-04-22",
      "open": "35.31",
      "high": "36.71",
      "low": "34.87",
      "close": "36.43",
      "volume": "916323"
    },
    {
      "date": "2024-04-23",
      "open": "36.45",
      "high": "37.87",
      "low": "36.17",
      "close": "36.26",
      "volume": "1366415"
    },
    {
      "date": "2024-04-24",
      "open": "36.28",
      "high": "36.50",
      "low": "35.15",
      "close": "35.59",
      "volume": "1283498"
    },
    {
      "date": "2024-04-25",
      "open": "34.94",
      "high": "35.83",
      "low": "34.68",
      "close": "35.33",
      "volume": "1192512"
    },
    {
      "date": "2024-04-26",
      "open": "35.38",
      "high": "36.36",
      "low": "34.65",
      "close": "35.96",
      "volume": "1213741"
    },
    {
      "date": "2024-04-29",
      "open": "36.20",
      "high": "37.22",
      "low": "36.11",
      "close": "37.11",
      "volume": "1248115"
    },
    {
      "date": "2024-04-30",
      "open": "36.88",
      "high": "37.69",
      "low": "36.50",
      "close": "37.28",
      "volume": "1091846"
    },
    {
      "date": "2024-05-01",
      "open": "37.24",
      "high": "39.49",
      "low": "37.09",
      "close": "38.82",
      "volume": "1439659"
    },
    {
      "date": "2024-05-02",
      "open": "39.03",
      "high": "39.5999",
      "low": "38.32",
      "close": "39.19",
      "volume": "1218553"
    },
    {
      "date": "2024-05-03",
      "open": "40.00",
      "high": "40.21",
      "low": "39.10",
      "close": "40.20",
      "volume": "789795"
    },
    {
      "date": "2024-05-06",
      "open": "40.01",
      "high": "40.01",
      "low": "38.37",
      "close": "39.05",
      "volume": "1388307"
    },
    {
      "date": "2024-05-07",
      "open": "39.05",
      "high": "39.31",
      "low": "38.38",
      "close": "38.88",
      "volume": "925062"
    },
    {
      "date": "2024-05-08",
      "open": "38.07",
      "high": "38.955",
      "low": "38.04",
      "close": "38.31",
      "volume": "916440"
    },
    {
      "date": "2024-05-09",
      "open": "39.25",
      "high": "39.25",
      "low": "36.92",
      "close": "37.45",
      "volume": "1234702"
    },
    {
      "date": "2024-05-10",
      "open": "37.41",
      "high": "37.72",
      "low": "36.9095",
      "close": "37.25",
      "volume": "1013329"
    },
    {
      "date": "2024-05-13",
      "open": "37.52",
      "high": "37.92",
      "low": "36.80",
      "close": "37.17",
      "volume": "1453278"
    },
    {
      "date": "2024-05-14",
      "open": "37.31",
      "high": "37.98",
      "low": "36.92",
      "close": "37.38",
      "volume": "947182"
    },
    {
      "date": "2024-05-15",
      "open": "38.10",
      "high": "39.93",
      "low": "38.08",
      "close": "39.39",
      "volume": "1343383"
    },
    {
      "date": "2024-05-16",
      "open": "39.52",
      "high": "39.98",
      "low": "38.59",
      "close": "38.99",
      "volume": "1005083"
    },
    {
      "date": "2024-05-17",
      "open": "39.38",
      "high": "39.80",
      "low": "38.70",
      "close": "39.41",
      "volume": "1118299"
    },
    {
      "date": "2024-05-20",
      "open": "39.47",
      "high": "40.07",
      "low": "38.97",
      "close": "40.03",
      "volume": "2254997"
    },
    {
      "date": "2024-05-21",
      "open": "39.79",
      "high": "39.99",
      "low": "37.78",
      "close": "39.66",
      "volume": "1327779"
    },
    {
      "date": "2024-05-22",
      "open": "39.66",
      "high": "40.63",
      "low": "39.30",
      "close": "39.77",
      "volume": "995504"
    },
    {
      "date": "2024-05-23",
      "open": "39.87",
      "high": "40.36",
      "low": "37.77",
      "close": "38.13",
      "volume": "1796779"
    },
    {
      "date": "2024-05-24",
      "open": "38.32",
      "high": "38.66",
      "low": "37.85",
      "close": "37.95",
      "volume": "805955"
    },
    {
      "date": "2024-05-28",
      "open": "38.42",
      "high": "38.65",
      "low": "37.47",
      "close": "37.90",
      "volume": "1410434"
    },
    {
      "date": "2024-05-29",
      "open": "37.29",
      "high": "37.84",
      "low": "36.605",
      "close": "37.71",
      "volume": "1207633"
    },
    {
      "date": "2024-05-30",
      "open": "37.92",
      "high": "38.70",
      "low": "37.84",
      "close": "38.17",
      "volume": "849719"
    },
    {
      "date": "2024-05-31",
      "open": "38.51",
      "high": "39.25",
      "low": "37.895",
      "close": "38.33",
      "volume": "1266940"
    },
    {
      "date": "2024-06-03",
      "open": "38.40",
      "high": "41.205",
      "low": "38.275",
      "close": "40.17",
      "volume": "1232665"
    },
    {
      "date": "2024-06-04",
      "open": "40.09",
      "high": "40.80",
      "low": "39.57",
      "close": "39.78",
      "volume": "1050040"
    },
    {
      "date": "2024-06-05",
      "open": "39.92",
      "high": "41.05",
      "low": "39.19",
      "close": "40.68",
      "volume": "1015175"
    },
    {
      "date": "2024-06-06",
      "open": "40.36",
      "high": "40.545",
      "low": "39.39",
      "close": "40.15",
      "volume": "1348359"
    },
    {
      "date": "2024-06-07",
      "open": "39.53",
      "high": "40.54",
      "low": "39.07",
      "close": "40.34",
      "volume": "729989"
    },
    {
      "date": "2024-06-10",
      "open": "39.83",
      "high": "40.41",
      "low": "39.20",
      "close": "39.86",
      "volume": "986623"
    },
    {
      "date": "2024-06-11",
      "open": "39.71",
      "high": "39.71",
      "low": "38.63",
      "close": "39.02",
      "volume": "1025542"
    },
    {
      "date": "2024-06-12",
      "open": "40.02",
      "high": "40.70",
      "low": "39.43",
      "close": "39.99",
      "volume": "1133027"
    },
    {
      "date": "2024-06-13",
      "open": "39.71",
      "high": "40.30",
      "low": "39.465",
      "close": "39.74",
      "volume": "743243"
    },
    {
      "date": "2024-06-14",
      "open": "39.34",
      "high": "39.50",
      "low": "37.90",
      "close": "38.62",
      "volume": "844925"
    },
    {
      "date": "2024-06-17",
      "open": "38.15",
      "high": "38.47",
      "low": "36.48",
      "close": "37.10",
      "volume": "1369150"
    },
    {
      "date": "2024-06-18",
      "open": "37.04",
      "high": "37.90",
      "low": "36.71",
      "close": "37.72",
      "volume": "1055933"
    },
    {
      "date": "2024-06-20",
      "open": "37.75",
      "high": "37.85",
      "low": "36.93",
      "close": "37.54",
      "volume": "1048795"
    },
    {
      "date": "2024-06-21",
      "open": "37.60",
      "high": "38.60",
      "low": "37.41",
      "close": "38.21",
      "volume": "3722179"
    },
    {
      "date": "2024-06-24",
      "open": "38.43",
      "high": "39.00",
      "low": "37.87",
      "close": "38.50",
      "volume": "1091062"
    },
    {
      "date": "2024-06-25",
      "open": "38.46",
      "high": "39.24",
      "low": "38.46",
      "close": "38.83",
      "volume": "1096533"
    },
    {
      "date": "2024-06-26",
      "open": "38.72",
      "high": "38.90",
      "low": "38.11",
      "close": "38.42",
      "volume": "806611"
    },
    {
      "date": "2024-06-27",
      "open": "38.45",
      "high": "38.81",
      "low": "37.64",
      "close": "38.53",
      "volume": "845689"
    },
    {
      "date": "2024-06-28",
      "open": "38.32",
      "high": "38.96",
      "low": "37.76",
      "close": "38.81",
      "volume": "4136601"
    },
    {
      "date": "2024-07-01",
      "open": "38.81",
      "high": "39.56",
      "low": "38.42",
      "close": "38.81",
      "volume": "1583058"
    },
    {
      "date": "2024-07-02",
      "open": "39.02",
      "high": "39.1999",
      "low": "37.31",
      "close": "37.38",
      "volume": "1139201"
    },
    {
      "date": "2024-07-03",
      "open": "37.69",
      "high": "37.94",
      "low": "36.82",
      "close": "36.92",
      "volume": "381412"
    },
    {
      "date": "2024-07-05",
      "open": "36.61",
      "high": "37.61",
      "low": "36.50",
      "close": "37.53",
      "volume": "609781"
    },
    {
      "date": "2024-07-08",
      "open": "39.41",
      "high": "39.98",
      "low": "38.63",
      "close": "39.58",
      "volume": "1732774"
    },
    {
      "date": "2024-07-09",
      "open": "40.83",
      "high": "44.80",
      "low": "40.53",
      "close": "43.92",
      "volume": "4219075"
    },
    {
      "date": "2024-07-10",
      "open": "44.05",
      "high": "44.17",
      "low": "42.36",
      "close": "42.46",
      "volume": "1538166"
    },
    {
      "date": "2024-07-11",
      "open": "43.49",
      "high": "44.08",
      "low": "41.67",
      "close": "43.35",
      "volume": "3396541"
    },
    {
      "date": "2024-07-12",
      "open": "44.90",
      "high": "45.259",
      "low": "43.27",
      "close": "45.14",
      "volume": "3062082"
    },
    {
      "date": "2024-07-15",
      "open": "47.45",
      "high": "48.61",
      "low": "42.61",
      "close": "46.00",
      "volume": "7483861"
    },
    {
      "date": "2024-07-16",
      "open": "47.35",
      "high": "47.78",
      "low": "45.89",
      "close": "46.77",
      "volume": "2816687"
    },
    {
      "date": "2024-07-17",
      "open": "46.02",
      "high": "47.18",
      "low": "45.4101",
      "close": "46.42",
      "volume": "2503704"
    },
    {
      "date": "2024-07-18",
      "open": "46.36",
      "high": "47.42",
      "low": "45.52",
      "close": "46.04",
      "volume": "1583932"
    },
    {
      "date": "2024-07-19",
      "open": "46.34",
      "high": "47.13",
      "low": "45.65",
      "close": "46.14",
      "volume": "1150868"
    },
    {
      "date": "2024-07-22",
      "open": "46.21",
      "high": "48.10",
      "low": "46.05",
      "close": "47.94",
      "volume": "1846075"
    },
    {
      "date": "2024-07-23",
      "open": "47.88",
      "high": "48.29",
      "low": "46.69",
      "close": "46.77",
      "volume": "1803305"
    },
    {
      "date": "2024-07-24",
      "open": "46.23",
      "high": "47.615",
      "low": "46.13",
      "close": "46.50",
      "volume": "1445956"
    },
    {
      "date": "2024-07-25",
      "open": "46.53",
      "high": "46.99",
      "low": "45.37",
      "close": "45.56",
      "volume": "1420582"
    },
    {
      "date": "2024-07-26",
      "open": "46.00",
      "high": "46.82",
      "low": "45.7975",
      "close": "46.44",
      "volume": "1099305"
    },
    {
      "date": "2024-07-29",
      "open": "46.41",
      "high": "46.85",
      "low": "45.51",
      "close": "45.92",
      "volume": "920627"
    },
    {
      "date": "2024-07-30",
      "open": "46.00",
      "high": "46.29",
      "low": "44.76",
      "close": "45.15",
      "volume": "1252886"
    },
    {
      "date": "2024-07-31",
      "open": "45.48",
      "high": "47.13",
      "low": "44.59",
      "close": "45.64",
      "volume": "1442865"
    },
    {
      "date": "2024-08-01",
      "open": "45.50",
      "high": "46.97",
      "low": "45.19",
      "close": "45.27",
      "volume": "1237764"
    },
    {
      "date": "2024-08-02",
      "open": "43.30",
      "high": "45.11",
      "low": "43.00",
      "close": "44.00",
      "volume": "1085147"
    },
    {
      "date": "2024-08-05",
      "open": "41.40",
      "high": "43.25",
      "low": "41.01",
      "close": "42.48",
      "volume": "1442975"
    },
    {
      "date": "2024-08-06",
      "open": "43.00",
      "high": "44.27",
      "low": "42.48",
      "close": "43.29",
      "volume": "877990"
    },
    {
      "date": "2024-08-07",
      "open": "44.28",
      "high": "44.28",
      "low": "42.12",
      "close": "42.27",
      "volume": "782699"
    },
    {
      "date": "2024-08-08",
      "open": "40.10",
      "high": "43.55",
      "low": "40.00",
      "close": "41.98",
      "volume": "1309207"
    },
    {
      "date": "2024-08-09",
      "open": "42.00",
      "high": "43.10",
      "low": "41.74",
      "close": "42.90",
      "volume": "855890"
    },
    {
      "date": "2024-08-12",
      "open": "42.37",
      "high": "43.27",
      "low": "41.82",
      "close": "42.98",
      "volume": "1150134"
    },
    {
      "date": "2024-08-13",
      "open": "43.29",
      "high": "43.4699",
      "low": "42.71",
      "close": "43.00",
      "volume": "881709"
    },
    {
      "date": "2024-08-14",
      "open": "42.92",
      "high": "42.97",
      "low": "41.52",
      "close": "42.58",
      "volume": "841727"
    },
    {
      "date": "2024-08-15",
      "open": "43.58",
      "high": "44.20",
      "low": "42.62",
      "close": "43.52",
      "volume": "1114450"
    },
    {
      "date": "2024-08-16",
      "open": "43.43",
      "high": "43.74",
      "low": "42.61",
      "close": "42.85",
      "volume": "665556"
    },
    {
      "date": "2024-08-19",
      "open": "42.72",
      "high": "43.93",
      "low": "42.58",
      "close": "43.65",
      "volume": "977671"
    },
    {
      "date": "2024-08-20",
      "open": "43.57",
      "high": "43.78",
      "low": "42.96",
      "close": "43.35",
      "volume": "531974"
    },
    {
      "date": "2024-08-21",
      "open": "43.60",
      "high": "45.85",
      "low": "43.60",
      "close": "45.28",
      "volume": "1688832"
    },
    {
      "date": "2024-08-22",
      "open": "45.27",
      "high": "45.52",
      "low": "43.18",
      "close": "43.26",
      "volume": "814783"
    },
    {
      "date": "2024-08-23",
      "open": "43.61",
      "high": "44.42",
      "low": "43.23",
      "close": "43.64",
      "volume": "789865"
    },
    {
      "date": "2024-08-26",
      "open": "43.99",
      "high": "44.70",
      "low": "43.47",
      "close": "44.06",
      "volume": "576945"
    },
    {
      "date": "2024-08-27",
      "open": "43.91",
      "high": "44.1099",
      "low": "42.99",
      "close": "43.59",
      "volume": "484110"
    },
    {
      "date": "2024-08-28",
      "open": "43.63",
      "high": "43.795",
      "low": "42.64",
      "close": "42.65",
      "volume": "541670"
    },
    {
      "date": "2024-08-29",
      "open": "42.95",
      "high": "43.69",
      "low": "41.55",
      "close": "41.80",
      "volume": "611175"
    },
    {
      "date": "2024-08-30",
      "open": "42.16",
      "high": "42.72",
      "low": "41.60",
      "close": "42.63",
      "volume": "803115"
    },
    {
      "date": "2024-09-03",
      "open": "41.88",
      "high": "43.39",
      "low": "41.3901",
      "close": "41.56",
      "volume": "571702"
    },
    {
      "date": "2024-09-04",
      "open": "41.49",
      "high": "42.53",
      "low": "41.09",
      "close": "42.41",
      "volume": "555729"
    },
    {
      "date": "2024-09-05",
      "open": "42.81",
      "high": "43.27",
      "low": "42.14",
      "close": "43.24",
      "volume": "449796"
    },
    {
      "date": "2024-09-06",
      "open": "43.44",
      "high": "43.7981",
      "low": "40.80",
      "close": "41.84",
      "volume": "861530"
    },
    {
      "date": "2024-09-09",
      "open": "42.12",
      "high": "43.13",
      "low": "41.82",
      "close": "42.12",
      "volume": "653526"
    },
    {
      "date": "2024-09-10",
      "open": "42.31",
      "high": "42.31",
      "low": "40.995",
      "close": "41.63",
      "volume": "730722"
    },
    {
      "date": "2024-09-11",
      "open": "41.30",
      "high": "41.88",
      "low": "41.22",
      "close": "41.66",
      "volume": "406011"
    },
    {
      "date": "2024-09-12",
      "open": "42.03",
      "high": "42.37",
      "low": "41.555",
      "close": "41.97",
      "volume": "781345"
    },
    {
      "date": "2024-09-13",
      "open": "42.45",
      "high": "43.9845",
      "low": "42.19",
      "close": "43.70",
      "volume": "966073"
    },
    {
      "date": "2024-09-16",
      "open": "43.79",
      "high": "44.61",
      "low": "43.79",
      "close": "44.54",
      "volume": "878874"
    },
    {
      "date": "2024-09-17",
      "open": "44.22",
      "high": "44.565",
      "low": "42.63",
      "close": "43.77",
      "volume": "1006279"
    },
    {
      "date": "2024-09-18",
      "open": "44.02",
      "high": "45.30",
      "low": "43.47",
      "close": "44.06",
      "volume": "881433"
    },
    {
      "date": "2024-09-19",
      "open": "45.42",
      "high": "46.60",
      "low": "44.51",
      "close": "46.18",
      "volume": "1269505"
    },
    {
      "date": "2024-09-20",
      "open": "46.34",
      "high": "46.34",
      "low": "45.00",
      "close": "45.42",
      "volume": "3686130"
    },
    {
      "date": "2024-09-23",
      "open": "45.22",
      "high": "45.89",
      "low": "42.58",
      "close": "42.63",
      "volume": "1251155"
    },
    {
      "date": "2024-09-24",
      "open": "43.67",
      "high": "44.64",
      "low": "42.95",
      "close": "44.40",
      "volume": "1633384"
    },
    {
      "date": "2024-09-25",
      "open": "44.88",
      "high": "46.245",
      "low": "44.48",
      "close": "44.86",
      "volume": "1507632"
    },
    {
      "date": "2024-09-26",
      "open": "45.36",
      "high": "45.555",
      "low": "43.70",
      "close": "43.86",
      "volume": "760188"
    },
    {
      "date": "2024-09-27",
      "open": "44.50",
      "high": "44.92",
      "low": "44.0724",
      "close": "44.17",
      "volume": "534931"
    },
    {
      "date": "2024-09-30",
      "open": "44.03",
      "high": "45.50",
      "low": "43.91",
      "close": "45.35",
      "volume": "938064"
    },
    {
      "date": "2024-10-01",
      "open": "45.32",
      "high": "45.67",
      "low": "44.25",
      "close": "45.17",
      "volume": "1036176"
    },
    {
      "date": "2024-10-02",
      "open": "44.78",
      "high": "46.23",
      "low": "43.975",
      "close": "45.98",
      "volume": "896854"
    },
    {
      "date": "2024-10-03",
      "open": "45.52",
      "high": "46.35",
      "low": "45.31",
      "close": "46.13",
      "volume": "602416"
    },
    {
      "date": "2024-10-04",
      "open": "46.50",
      "high": "47.93",
      "low": "46.50",
      "close": "47.32",
      "volume": "1081758"
    },
    {
      "date": "2024-10-07",
      "open": "47.01",
      "high": "47.42",
      "low": "45.99",
      "close": "47.34",
      "volume": "953624"
    },
    {
      "date": "2024-10-08",
      "open": "47.03",
      "high": "50.00",
      "low": "47.03",
      "close": "49.77",
      "volume": "1444774"
    },
    {
      "date": "2024-10-09",
      "open": "50.00",
      "high": "50.00",
      "low": "48.79",
      "close": "49.49",
      "volume": "1116177"
    },
    {
      "date": "2024-10-10",
      "open": "48.87",
      "high": "49.52",
      "low": "48.471",
      "close": "49.50",
      "volume": "774158"
    },
    {
      "date": "2024-10-11",
      "open": "49.43",
      "high": "51.00",
      "low": "49.19",
      "close": "50.48",
      "volume": "1299309"
    },
    {
      "date": "2024-10-14",
      "open": "50.11",
      "high": "50.5699",
      "low": "48.975",
      "close": "49.22",
      "volume": "829877"
    },
    {
      "date": "2024-10-15",
      "open": "49.33",
      "high": "49.82",
      "low": "48.48",
      "close": "48.99",
      "volume": "881280"
    },
    {
      "date": "2024-10-16",
      "open": "49.00",
      "high": "51.00",
      "low": "48.70",
      "close": "50.42",
      "volume": "1055163"
    },
    {
      "date": "2024-10-17",
      "open": "50.54",
      "high": "50.695",
      "low": "49.31",
      "close": "50.00",
      "volume": "888043"
    },
    {
      "date": "2024-10-18",
      "open": "50.10",
      "high": "50.94",
      "low": "49.86",
      "close": "50.43",
      "volume": "649297"
    },
    {
      "date": "2024-10-21",
      "open": "50.26",
      "high": "50.31",
      "low": "47.52",
      "close": "47.75",
      "volume": "1104740"
    },
    {
      "date": "2024-10-22",
      "open": "47.53",
      "high": "47.995",
      "low": "46.57",
      "close": "47.13",
      "volume": "769749"
    },
    {
      "date": "2024-10-23",
      "open": "48.00",
      "high": "49.94",
      "low": "45.99",
      "close": "48.51",
      "volume": "2581390"
    },
    {
      "date": "2024-10-24",
      "open": "48.30",
      "high": "49.62",
      "low": "47.02",
      "close": "47.25",
      "volume": "1539672"
    },
    {
      "date": "2024-10-25",
      "open": "47.10",
      "high": "48.98",
      "low": "46.34",
      "close": "46.42",
      "volume": "2082736"
    },
    {
      "date": "2024-10-28",
      "open": "47.62",
      "high": "47.855",
      "low": "46.74",
      "close": "47.75",
      "volume": "1167933"
    },
    {
      "date": "2024-10-29",
      "open": "47.82",
      "high": "50.66",
      "low": "47.56",
      "close": "50.42",
      "volume": "1430360"
    },
    {
      "date": "2024-10-30",
      "open": "50.06",
      "high": "51.10",
      "low": "49.92",
      "close": "50.50",
      "volume": "1346752"
    },
    {
      "date": "2024-10-31",
      "open": "50.18",
      "high": "54.41",
      "low": "50.13",
      "close": "53.50",
      "volume": "2685414"
    },
    {
      "date": "2024-11-01",
      "open": "53.43",
      "high": "55.20",
      "low": "53.43",
      "close": "55.09",
      "volume": "1383829"
    },
    {
      "date": "2024-11-04",
      "open": "55.01",
      "high": "56.56",
      "low": "54.15",
      "close": "55.87",
      "volume": "1511730"
    },
    {
      "date": "2024-11-05",
      "open": "55.62",
      "high": "56.91",
      "low": "54.97",
      "close": "56.75",
      "volume": "2468489"
    },
    {
      "date": "2024-11-06",
      "open": "59.97",
      "high": "60.53",
      "low": "57.77",
      "close": "59.42",
      "volume": "2400397"
    },
    {
      "date": "2024-11-07",
      "open": "58.00",
      "high": "60.11",
      "low": "57.02",
      "close": "59.10",
      "volume": "1980855"
    },
    {
      "date": "2024-11-08",
      "open": "59.07",
      "high": "61.06",
      "low": "58.995",
      "close": "60.44",
      "volume": "1807723"
    },
    {
      "date": "2024-11-11",
      "open": "61.45",
      "high": "62.40",
      "low": "60.59",
      "close": "60.60",
      "volume": "1319881"
    },
    {
      "date": "2024-11-12",
      "open": "60.04",
      "high": "60.82",
      "low": "58.625",
      "close": "59.33",
      "volume": "1236491"
    },
    {
      "date": "2024-11-13",
      "open": "59.82",
      "high": "59.95",
      "low": "58.11",
      "close": "58.13",
      "volume": "1141595"
    },
    {
      "date": "2024-11-14",
      "open": "58.21",
      "high": "58.3999",
      "low": "57.27",
      "close": "57.37",
      "volume": "1721641"
    },
    {
      "date": "2024-11-15",
      "open": "56.97",
      "high": "57.18",
      "low": "54.89",
      "close": "55.13",
      "volume": "1944303"
    },
    {
      "date": "2024-11-18",
      "open": "55.31",
      "high": "55.95",
      "low": "53.69",
      "close": "54.24",
      "volume": "1259520"
    },
    {
      "date": "2024-11-19",
      "open": "53.93",
      "high": "56.55",
      "low": "53.71",
      "close": "56.47",
      "volume": "961589"
    },
    {
      "date": "2024-11-20",
      "open": "56.25",
      "high": "57.97",
      "low": "56.01",
      "close": "57.07",
      "volume": "843981"
    },
    {
      "date": "2024-11-21",
      "open": "57.53",
      "high": "58.825",
      "low": "56.50",
      "close": "56.78",
      "volume": "864886"
    },
    {
      "date": "2024-11-22",
      "open": "57.06",
      "high": "57.41",
      "low": "56.39",
      "close": "56.75",
      "volume": "1165824"
    },
    {
      "date": "2024-11-25",
      "open": "57.77",
      "high": "57.97",
      "low": "56.435",
      "close": "57.50",
      "volume": "1890542"
    },
    {
      "date": "2024-11-26",
      "open": "58.21",
      "high": "59.72",
      "low": "57.05",
      "close": "58.63",
      "volume": "764458"
    },
    {
      "date": "2024-11-27",
      "open": "58.83",
      "high": "59.205",
      "low": "57.45",
      "close": "58.58",
      "volume": "416872"
    },
    {
      "date": "2024-11-29",
      "open": "57.88",
      "high": "59.35",
      "low": "57.36",
      "close": "57.85",
      "volume": "1192779"
    },
    {
      "date": "2024-12-02",
      "open": "54.18",
      "high": "54.91",
      "low": "49.65",
      "close": "51.80",
      "volume": "4275250"
    },
    {
      "date": "2024-12-03",
      "open": "50.00",
      "high": "50.20",
      "low": "47.85",
      "close": "48.23",
      "volume": "4220417"
    },
    {
      "date": "2024-12-04",
      "open": "48.021",
      "high": "49.88",
      "low": "46.12",
      "close": "48.25",
      "volume": "7158046"
    },
    {
      "date": "2024-12-05",
      "open": "48.34",
      "high": "49.065",
      "low": "46.78",
      "close": "47.30",
      "volume": "3058065"
    },
    {
      "date": "2024-12-06",
      "open": "47.26",
      "high": "48.38",
      "low": "47.03",
      "close": "48.07",
      "volume": "3643117"
    },
    {
      "date": "2024-12-09",
      "open": "47.83",
      "high": "48.11",
      "low": "46.55",
      "close": "47.04",
      "volume": "1380074"
    },
    {
      "date": "2024-12-10",
      "open": "48.91",
      "high": "48.91",
      "low": "47.02",
      "close": "47.29",
      "volume": "1413232"
    },
    {
      "date": "2024-12-11",
      "open": "47.28",
      "high": "47.5278",
      "low": "46.42",
      "close": "46.43",
      "volume": "1217827"
    },
    {
      "date": "2024-12-12",
      "open": "46.08",
      "high": "46.82",
      "low": "44.91",
      "close": "44.93",
      "volume": "1302681"
    },
    {
      "date": "2024-12-13",
      "open": "44.56",
      "high": "45.42",
      "low": "44.50",
      "close": "45.01",
      "volume": "1547509"
    },
    {
      "date": "2024-12-16",
      "open": "45.03",
      "high": "46.15",
      "low": "44.53",
      "close": "44.71",
      "volume": "1595252"
    },
    {
      "date": "2024-12-17",
      "open": "44.50",
      "high": "46.05",
      "low": "44.46",
      "close": "45.16",
      "volume": "1205761"
    },
    {
      "date": "2024-12-18",
      "open": "45.27",
      "high": "45.77",
      "low": "42.71",
      "close": "42.97",
      "volume": "1408514"
    },
    {
      "date": "2024-12-19",
      "open": "43.30",
      "high": "44.03",
      "low": "42.67",
      "close": "43.29",
      "volume": "1681331"
    },
    {
      "date": "2024-12-20",
      "open": "42.98",
      "high": "44.22",
      "low": "42.53",
      "close": "44.06",
      "volume": "2673696"
    },
    {
      "date": "2024-12-23",
      "open": "43.61",
      "high": "44.17",
      "low": "43.13",
      "close": "43.93",
      "volume": "757728"
    },
    {
      "date": "2024-12-24",
      "open": "44.00",
      "high": "44.42",
      "low": "43.49",
      "close": "44.39",
      "volume": "350019"
    },
    {
      "date": "2024-12-26",
      "open": "44.06",
      "high": "45.64",
      "low": "43.90",
      "close": "45.29",
      "volume": "814673"
    },
    {
      "date": "2024-12-27",
      "open": "44.88",
      "high": "44.995",
      "low": "43.79",
      "close": "44.21",
      "volume": "2054636"
    },
    {
      "date": "2024-12-30",
      "open": "43.89",
      "high": "44.19",
      "low": "42.77",
      "close": "43.17",
      "volume": "886684"
    },
    {
      "date": "2024-12-31",
      "open": "43.45",
      "high": "43.95",
      "low": "43.1999",
      "close": "43.74",
      "volume": "734028"
    },
    {
      "date": "2025-01-02",
      "open": "43.93",
      "high": "44.82",
      "low": "43.645",
      "close": "44.00",
      "volume": "763093"
    },
    {
      "date": "2025-01-03",
      "open": "44.24",
      "high": "44.94",
      "low": "44.02",
      "close": "44.12",
      "volume": "888622"
    },
    {
      "date": "2025-01-06",
      "open": "44.12",
      "high": "44.50",
      "low": "43.26",
      "close": "43.84",
      "volume": "1029137"
    },
    {
      "date": "2025-01-07",
      "open": "44.02",
      "high": "45.24",
      "low": "44.02",
      "close": "44.33",
      "volume": "979433"
    },
    {
      "date": "2025-01-08",
      "open": "44.45",
      "high": "45.245",
      "low": "44.26",
      "close": "44.42",
      "volume": "1017499"
    },
    {
      "date": "2025-01-10",
      "open": "43.46",
      "high": "43.73",
      "low": "41.21",
      "close": "41.78",
      "volume": "1705216"
    },
    {
      "date": "2025-01-13",
      "open": "41.71",
      "high": "42.94",
      "low": "41.145",
      "close": "42.57",
      "volume": "1076492"
    },
    {
      "date": "2025-01-14",
      "open": "42.86",
      "high": "42.97",
      "low": "39.52",
      "close": "39.83",
      "volume": "2187381"
    },
    {
      "date": "2025-01-15",
      "open": "40.50",
      "high": "41.40",
      "low": "39.48",
      "close": "39.96",
      "volume": "2622897"
    },
    {
      "date": "2025-01-16",
      "open": "40.04",
      "high": "40.85",
      "low": "39.82",
      "close": "39.90",
      "volume": "1731386"
    },
    {
      "date": "2025-01-17",
      "open": "40.35",
      "high": "40.77",
      "low": "39.68",
      "close": "40.29",
      "volume": "1179090"
    },
    {
      "date": "2025-01-21",
      "open": "40.50",
      "high": "40.59",
      "low": "39.36",
      "close": "40.16",
      "volume": "1720497"
    },
    {
      "date": "2025-01-22",
      "open": "40.16",
      "high": "41.58",
      "low": "39.96",
      "close": "40.92",
      "volume": "1222087"
    },
    {
      "date": "2025-01-23",
      "open": "40.53",
      "high": "41.19",
      "low": "39.96",
      "close": "41.14",
      "volume": "1125013"
    },
    {
      "date": "2025-01-24",
      "open": "41.04",
      "high": "42.06",
      "low": "40.065",
      "close": "40.99",
      "volume": "2178447"
    },
    {
      "date": "2025-01-27",
      "open": "41.08",
      "high": "42.84",
      "low": "40.22",
      "close": "40.73",
      "volume": "1410581"
    },
    {
      "date": "2025-01-28",
      "open": "40.89",
      "high": "41.92",
      "low": "40.35",
      "close": "40.92",
      "volume": "1497114"
    },
    {
      "date": "2025-01-29",
      "open": "40.72",
      "high": "41.33",
      "low": "40.49",
      "close": "40.92",
      "volume": "1031259"
    },
    {
      "date": "2025-01-30",
      "open": "41.30",
      "high": "43.16",
      "low": "41.30",
      "close": "43.07",
      "volume": "1111434"
    },
    {
      "date": "2025-01-31",
      "open": "43.11",
      "high": "44.00",
      "low": "42.60",
      "close": "42.95",
      "volume": "1414241"
    },
    {
      "date": "2025-02-03",
      "open": "42.43",
      "high": "42.94",
      "low": "41.62",
      "close": "42.14",
      "volume": "897150"
    },
    {
      "date": "2025-02-04",
      "open": "42.06",
      "high": "42.65",
      "low": "41.76",
      "close": "42.32",
      "volume": "844413"
    },
    {
      "date": "2025-02-05",
      "open": "42.44",
      "high": "44.68",
      "low": "42.25",
      "close": "44.25",
      "volume": "1494147"
    },
    {
      "date": "2025-02-06",
      "open": "44.21",
      "high": "44.675",
      "low": "43.52",
      "close": "43.57",
      "volume": "1795601"
    },
    {
      "date": "2025-02-07",
      "open": "43.38",
      "high": "44.015",
      "low": "42.085",
      "close": "42.19",
      "volume": "999674"
    },
    {
      "date": "2025-02-10",
      "open": "42.23",
      "high": "42.55",
      "low": "41.745",
      "close": "42.06",
      "volume": "1092691"
    },
    {
      "date": "2025-02-11",
      "open": "41.51",
      "high": "42.175",
      "low": "40.835",
      "close": "41.45",
      "volume": "1042737"
    },
    {
      "date": "2025-02-12",
      "open": "40.73",
      "high": "42.10",
      "low": "40.73",
      "close": "42.00",
      "volume": "1041272"
    },
    {
      "date": "2025-02-13",
      "open": "42.14",
      "high": "42.68",
      "low": "41.24",
      "close": "41.32",
      "volume": "1112404"
    },
    {
      "date": "2025-02-14",
      "open": "41.50",
      "high": "42.2322",
      "low": "40.13",
      "close": "40.67",
      "volume": "1461571"
    },
    {
      "date": "2025-02-18",
      "open": "40.73",
      "high": "41.74",
      "low": "40.71",
      "close": "41.47",
      "volume": "932847"
    },
    {
      "date": "2025-02-19",
      "open": "41.23",
      "high": "42.37",
      "low": "41.22",
      "close": "42.34",
      "volume": "733670"
    },
    {
      "date": "2025-02-20",
      "open": "42.55",
      "high": "42.76",
      "low": "41.63",
      "close": "42.26",
      "volume": "793968"
    },
    {
      "date": "2025-02-21",
      "open": "42.80",
      "high": "42.94",
      "low": "41.26",
      "close": "41.34",
      "volume": "1119232"
    },
    {
      "date": "2025-02-24",
      "open": "41.41",
      "high": "42.205",
      "low": "40.61",
      "close": "41.23",
      "volume": "1528756"
    },
    {
      "date": "2025-02-25",
      "open": "41.59",
      "high": "42.22",
      "low": "40.88",
      "close": "41.34",
      "volume": "1537664"
    },
    {
      "date": "2025-02-26",
      "open": "41.34",
      "high": "41.68",
      "low": "40.19",
      "close": "40.50",
      "volume": "1288419"
    },
    {
      "date": "2025-02-27",
      "open": "39.90",
      "high": "41.99",
      "low": "39.04",
      "close": "39.08",
      "volume": "2141499"
    },
    {
      "date": "2025-02-28",
      "open": "39.33",
      "high": "40.82",
      "low": "38.99",
      "close": "40.74",
      "volume": "2015418"
    },
    {
      "date": "2025-03-03",
      "open": "40.90",
      "high": "41.44",
      "low": "37.90",
      "close": "38.34",
      "volume": "1576369"
    },
    {
      "date": "2025-03-04",
      "open": "38.02",
      "high": "38.4588",
      "low": "37.33",
      "close": "37.96",
      "volume": "1436032"
    },
    {
      "date": "2025-03-05",
      "open": "38.20",
      "high": "39.705",
      "low": "37.80",
      "close": "39.62",
      "volume": "1528754"
    },
    {
      "date": "2025-03-06",
      "open": "38.85",
      "high": "39.645",
      "low": "38.40",
      "close": "39.22",
      "volume": "1460805"
    },
    {
      "date": "2025-03-07",
      "open": "38.93",
      "high": "39.85",
      "low": "38.21",
      "close": "39.21",
      "volume": "1781230"
    },
    {
      "date": "2025-03-10",
      "open": "38.50",
      "high": "39.145",
      "low": "36.125",
      "close": "36.82",
      "volume": "1818705"
    },
    {
      "date": "2025-03-11",
      "open": "37.09",
      "high": "39.43",
      "low": "36.78",
      "close": "38.89",
      "volume": "1975341"
    },
    {
      "date": "2025-03-12",
      "open": "39.64",
      "high": "40.87",
      "low": "38.57",
      "close": "39.20",
      "volume": "1261069"
    },
    {
      "date": "2025-03-13",
      "open": "39.34",
      "high": "40.005",
      "low": "38.70",
      "close": "39.03",
      "volume": "845376"
    },
    {
      "date": "2025-03-14",
      "open": "39.34",
      "high": "39.735",
      "low": "38.57",
      "close": "39.12",
      "volume": "810430"
    },
    {
      "date": "2025-03-17",
      "open": "39.06",
      "high": "39.63",
      "low": "38.60",
      "close": "39.13",
      "volume": "802479"
    },
    {
      "date": "2025-03-18",
      "open": "39.00",
      "high": "39.305",
      "low": "38.085",
      "close": "38.16",
      "volume": "752502"
    },
    {
      "date": "2025-03-19",
      "open": "38.33",
      "high": "38.87",
      "low": "38.06",
      "close": "38.75",
      "volume": "1288309"
    },
    {
      "date": "2025-03-20",
      "open": "38.18",
      "high": "39.47",
      "low": "38.135",
      "close": "38.49",
      "volume": "852848"
    },
    {
      "date": "2025-03-21",
      "open": "38.15",
      "high": "38.81",
      "low": "37.61",
      "close": "38.11",
      "volume": "2499661"
    },
    {
      "date": "2025-03-24",
      "open": "38.65",
      "high": "39.59",
      "low": "38.42",
      "close": "39.34",
      "volume": "975063"
    },
    {
      "date": "2025-03-25",
      "open": "39.03",
      "high": "39.20",
      "low": "37.865",
      "close": "38.45",
      "volume": "922598"
    },
    {
      "date": "2025-03-26",
      "open": "38.84",
      "high": "39.075",
      "low": "37.42",
      "close": "37.72",
      "volume": "1071860"
    },
    {
      "date": "2025-03-27",
      "open": "37.98",
      "high": "38.82",
      "low": "37.67",
      "close": "38.10",
      "volume": "754590"
    },
    {
      "date": "2025-03-28",
      "open": "37.95",
      "high": "38.11",
      "low": "37.03",
      "close": "37.35",
      "volume": "833197"
    },
    {
      "date": "2025-03-31",
      "open": "36.31",
      "high": "36.77",
      "low": "34.72",
      "close": "35.36",
      "volume": "2324230"
    },
    {
      "date": "2025-04-01",
      "open": "35.35",
      "high": "36.05",
      "low": "33.25",
      "close": "33.62",
      "volume": "2705697"
    },
    {
      "date": "2025-04-02",
      "open": "33.28",
      "high": "35.00",
      "low": "33.23",
      "close": "34.60",
      "volume": "3759547"
    },
    {
      "date": "2025-04-03",
      "open": "32.98",
      "high": "33.80",
      "low": "32.78",
      "close": "32.87",
      "volume": "1905613"
    },
    {
      "date": "2025-04-04",
      "open": "31.92",
      "high": "33.025",
      "low": "30.94",
      "close": "31.32",
      "volume": "2376803"
    },
    {
      "date": "2025-04-07",
      "open": "30.02",
      "high": "32.07",
      "low": "29.17",
      "close": "31.40",
      "volume": "3228607"
    },
    {
      "date": "2025-04-08",
      "open": "32.29",
      "high": "33.21",
      "low": "30.67",
      "close": "31.13",
      "volume": "2837204"
    },
    {
      "date": "2025-04-09",
      "open": "30.35",
      "high": "35.55",
      "low": "29.98",
      "close": "35.12",
      "volume": "4708921"
    },
    {
      "date": "2025-04-10",
      "open": "34.00",
      "high": "34.30",
      "low": "32.16",
      "close": "33.67",
      "volume": "1921203"
    },
    {
      "date": "2025-04-11",
      "open": "33.74",
      "high": "35.89",
      "low": "33.25",
      "close": "35.72",
      "volume": "1815419"
    },
    {
      "date": "2025-04-14",
      "open": "36.55",
      "high": "36.66",
      "low": "35.27",
      "close": "36.47",
      "volume": "1183921"
    },
    {
      "date": "2025-04-15",
      "open": "36.34",
      "high": "36.745",
      "low": "35.77",
      "close": "36.32",
      "volume": "1145504"
    },
    {
      "date": "2025-04-16",
      "open": "36.17",
      "high": "36.42",
      "low": "35.40",
      "close": "36.20",
      "volume": "1459033"
    },
    {
      "date": "2025-04-17",
      "open": "36.06",
      "high": "36.87",
      "low": "35.82",
      "close": "36.76",
      "volume": "1274877"
    },
    {
      "date": "2025-04-21",
      "open": "36.29",
      "high": "37.89",
      "low": "36.01",
      "close": "36.56",
      "volume": "1333220"
    },
    {
      "date": "2025-04-22",
      "open": "37.13",
      "high": "37.76",
      "low": "36.50",
      "close": "36.86",
      "volume": "1317403"
    },
    {
      "date": "2025-04-23",
      "open": "37.89",
      "high": "39.14",
      "low": "37.40",
      "close": "37.44",
      "volume": "2429922"
    },
    {
      "date": "2025-04-24",
      "open": "37.41",
      "high": "38.68",
      "low": "36.92",
      "close": "38.58",
      "volume": "1658127"
    },
    {
      "date": "2025-04-25",
      "open": "37.91",
      "high": "39.15",
      "low": "37.86",
      "close": "38.77",
      "volume": "1075979"
    },
    {
      "date": "2025-04-28",
      "open": "38.96",
      "high": "41.96",
      "low": "38.919",
      "close": "41.47",
      "volume": "2872326"
    },
    {
      "date": "2025-04-29",
      "open": "41.31",
      "high": "41.72",
      "low": "40.20",
      "close": "40.67",
      "volume": "3037804"
    },
    {
      "date": "2025-04-30",
      "open": "40.22",
      "high": "41.17",
      "low": "39.20",
      "close": "40.38",
      "volume": "1999773"
    },
    {
      "date": "2025-05-01",
      "open": "40.40",
      "high": "41.125",
      "low": "39.54",
      "close": "40.64",
      "volume": "1555469"
    },
    {
      "date": "2025-05-02",
      "open": "41.26",
      "high": "41.80",
      "low": "40.70",
      "close": "40.72",
      "volume": "1733989"
    },
    {
      "date": "2025-05-05",
      "open": "41.24",
      "high": "41.24",
      "low": "39.75",
      "close": "39.795",
      "volume": "1249743"
    },
    {
      "date": "2025-05-06",
      "open": "39.33",
      "high": "39.60",
      "low": "36.36",
      "close": "37.44",
      "volume": "3089366"
    },
    {
      "date": "2025-05-07",
      "open": "37.89",
      "high": "38.045",
      "low": "36.80",
      "close": "37.66",
      "volume": "2363708"
    },
    {
      "date": "2025-05-08",
      "open": "40.77",
      "high": "43.67",
      "low": "40.54",
      "close": "41.91",
      "volume": "6591376"
    },
    {
      "date": "2025-05-09",
      "open": "41.91",
      "high": "42.245",
      "low": "40.19",
      "close": "40.42",
      "volume": "1621977"
    },
    {
      "date": "2025-05-12",
      "open": "41.42",
      "high": "42.60",
      "low": "41.07",
      "close": "41.88",
      "volume": "1759702"
    },
    {
      "date": "2025-05-13",
      "open": "42.06",
      "high": "42.07",
      "low": "39.92",
      "close": "39.95",
      "volume": "1546611"
    },
    {
      "date": "2025-05-14",
      "open": "39.70",
      "high": "40.68",
      "low": "39.04",
      "close": "39.48",
      "volume": "1326326"
    },
    {
      "date": "2025-05-15",
      "open": "39.74",
      "high": "39.975",
      "low": "39.035",
      "close": "39.44",
      "volume": "899317"
    },
    {
      "date": "2025-05-16",
      "open": "39.37",
      "high": "40.046",
      "low": "38.92",
      "close": "39.54",
      "volume": "2130663"
    },
    {
      "date": "2025-05-19",
      "open": "39.41",
      "high": "40.27",
      "low": "38.70",
      "close": "39.93",
      "volume": "946964"
    },
    {
      "date": "2025-05-20",
      "open": "39.78",
      "high": "40.83",
      "low": "39.55",
      "close": "40.47",
      "volume": "1044494"
    },
    {
      "date": "2025-05-21",
      "open": "39.85",
      "high": "40.32",
      "low": "38.29",
      "close": "38.74",
      "volume": "1561196"
    },
    {
      "date": "2025-05-22",
      "open": "38.63",
      "high": "39.05",
      "low": "38.24",
      "close": "38.80",
      "volume": "1133772"
    },
    {
      "date": "2025-05-23",
      "open": "37.85",
      "high": "39.87",
      "low": "37.70",
      "close": "39.77",
      "volume": "1399413"
    },
    {
      "date": "2025-05-27",
      "open": "40.00",
      "high": "40.00",
      "low": "36.53",
      "close": "36.975",
      "volume": "3755638"
    },
    {
      "date": "2025-05-28",
      "open": "37.05",
      "high": "39.03",
      "low": "36.78",
      "close": "37.73",
      "volume": "2270828"
    },
    {
      "date": "2025-05-29",
      "open": "37.90",
      "high": "39.205",
      "low": "37.22",
      "close": "39.085",
      "volume": "1811446"
    },
    {
      "date": "2025-05-30",
      "open": "38.92",
      "high": "40.19",
      "low": "37.95",
      "close": "39.40",
      "volume": "2622713"
    },
    {
      "date": "2025-06-02",
      "open": "39.51",
      "high": "41.45",
      "low": "39.51",
      "close": "40.65",
      "volume": "2668698"
    },
    {
      "date": "2025-06-03",
      "open": "40.65",
      "high": "41.215",
      "low": "40.21",
      "close": "40.58",
      "volume": "2060290"
    },
    {
      "date": "2025-06-04",
      "open": "40.50",
      "high": "41.21",
      "low": "39.84",
      "close": "40.38",
      "volume": "1468987"
    },
    {
      "date": "2025-06-05",
      "open": "40.50",
      "high": "40.71",
      "low": "39.80",
      "close": "40.20",
      "volume": "1286214"
    },
    {
      "date": "2025-06-06",
      "open": "40.83",
      "high": "41.94",
      "low": "40.15",
      "close": "41.09",
      "volume": "1272887"
    },
    {
      "date": "2025-06-09",
      "open": "41.59",
      "high": "41.59",
      "low": "40.56",
      "close": "40.58",
      "volume": "1010717"
    },
    {
      "date": "2025-06-10",
      "open": "41.13",
      "high": "42.29",
      "low": "40.58",
      "close": "41.98",
      "volume": "1255891"
    },
    {
      "date": "2025-06-11",
      "open": "42.24",
      "high": "42.4003",
      "low": "40.70",
      "close": "40.79",
      "volume": "1020538"
    },
    {
      "date": "2025-06-12",
      "open": "40.46",
      "high": "41.41",
      "low": "39.8701",
      "close": "41.11",
      "volume": "1331886"
    },
    {
      "date": "2025-06-13",
      "open": "40.46",
      "high": "40.94",
      "low": "39.95",
      "close": "40.59",
      "volume": "1114941"
    },
    {
      "date": "2025-06-16",
      "open": "40.57",
      "high": "40.68",
      "low": "39.47",
      "close": "39.77",
      "volume": "1627639"
    },
    {
      "date": "2025-06-17",
      "open": "39.50",
      "high": "40.57",
      "low": "39.14",
      "close": "39.14",
      "volume": "1643896"
    },
    {
      "date": "2025-06-18",
      "open": "39.14",
      "high": "40.11",
      "low": "38.57",
      "close": "39.93",
      "volume": "3021832"
    },
    {
      "date": "2025-06-20",
      "open": "39.99",
      "high": "40.25",
      "low": "39.00",
      "close": "39.66",
      "volume": "2510171"
    },
    {
      "date": "2025-06-23",
      "open": "39.42",
      "high": "40.65",
      "low": "39.37",
      "close": "40.04",
      "volume": "1754108"
    },
    {
      "date": "2025-06-24",
      "open": "38.45",
      "high": "40.70",
      "low": "37.00",
      "close": "40.03",
      "volume": "3092255"
    },
    {
      "date": "2025-06-25",
      "open": "40.17",
      "high": "40.235",
      "low": "38.19",
      "close": "38.41",
      "volume": "2988047"
    },
    {
      "date": "2025-06-26",
      "open": "38.56",
      "high": "38.835",
      "low": "36.99",
      "close": "37.48",
      "volume": "2069170"
    },
    {
      "date": "2025-06-27",
      "open": "37.52",
      "high": "37.995",
      "low": "36.76",
      "close": "36.91",
      "volume": "26439070"
    },
    {
      "date": "2025-06-30",
      "open": "37.86",
      "high": "37.86",
      "low": "36.61",
      "close": "36.79",
      "volume": "2674577"
    },
    {
      "date": "2025-07-01",
      "open": "36.85",
      "high": "38.175",
      "low": "36.71",
      "close": "36.89",
      "volume": "3874150"
    },
    {
      "date": "2025-07-02",
      "open": "36.92",
      "high": "37.90",
      "low": "36.65",
      "close": "37.19",
      "volume": "1848959"
    },
    {
      "date": "2025-07-03",
      "open": "37.25",
      "high": "38.03",
      "low": "37.17",
      "close": "37.87",
      "volume": "1106610"
    },
    {
      "date": "2025-07-07",
      "open": "37.66",
      "high": "37.88",
      "low": "36.53",
      "close": "36.67",
      "volume": "1593223"
    },
    {
      "date": "2025-07-08",
      "open": "36.74",
      "high": "37.07",
      "low": "36.37",
      "close": "36.44",
      "volume": "1596297"
    },
    {
      "date": "2025-07-09",
      "open": "36.86",
      "high": "38.75",
      "low": "36.63",
      "close": "38.52",
      "volume": "2536330"
    },
    {
      "date": "2025-07-10",
      "open": "38.72",
      "high": "38.97",
      "low": "37.675",
      "close": "38.50",
      "volume": "1521104"
    },
    {
      "date": "2025-07-11",
      "open": "38.26",
      "high": "38.47",
      "low": "37.85",
      "close": "38.02",
      "volume": "1402330"
    },
    {
      "date": "2025-07-14",
      "open": "38.05",
      "high": "38.94",
      "low": "37.965",
      "close": "38.37",
      "volume": "1020791"
    },
    {
      "date": "2025-07-15",
      "open": "39.45",
      "high": "39.45",
      "low": "37.72",
      "close": "37.81",
      "volume": "1574760"
    },
    {
      "date": "2025-07-16",
      "open": "38.11",
      "high": "39.06",
      "low": "38.11",
      "close": "38.40",
      "volume": "1244505"
    },
    {
      "date": "2025-07-17",
      "open": "38.34",
      "high": "39.11",
      "low": "38.34",
      "close": "39.05",
      "volume": "1488011"
    },
    {
      "date": "2025-07-18",
      "open": "39.41",
      "high": "39.62",
      "low": "38.26",
      "close": "38.30",
      "volume": "2141511"
    },
    {
      "date": "2025-07-21",
      "open": "38.48",
      "high": "39.55",
      "low": "38.255",
      "close": "38.42",
      "volume": "1671675"
    },
    {
      "date": "2025-07-22",
      "open": "38.44",
      "high": "39.25",
      "low": "38.06",
      "close": "38.27",
      "volume": "1227571"
    },
    {
      "date": "2025-07-23",
      "open": "38.70",
      "high": "38.78",
      "low": "37.17",
      "close": "37.53",
      "volume": "1296409"
    },
    {
      "date": "2025-07-24",
      "open": "37.53",
      "high": "37.80",
      "low": "37.155",
      "close": "37.22",
      "volume": "1980264"
    },
    {
      "date": "2025-07-25",
      "open": "37.22",
      "high": "38.245",
      "low": "36.66",
      "close": "37.905",
      "volume": "1233558"
    },
    {
      "date": "2025-07-28",
      "open": "38.05",
      "high": "38.45",
      "low": "37.205",
      "close": "37.26",
      "volume": "1390830"
    },
    {
      "date": "2025-07-29",
      "open": "37.50",
      "high": "37.77",
      "low": "36.60",
      "close": "37.01",
      "volume": "1364818"
    },
    {
      "date": "2025-07-30",
      "open": "37.41",
      "high": "38.02",
      "low": "36.65",
      "close": "37.015",
      "volume": "1870880"
    },
    {
      "date": "2025-07-31",
      "open": "36.84",
      "high": "38.10",
      "low": "36.765",
      "close": "37.27",
      "volume": "1326303"
    },
    {
      "date": "2025-08-01",
      "open": "37.00",
      "high": "37.31",
      "low": "36.44",
      "close": "36.63",
      "volume": "985086"
    },
    {
      "date": "2025-08-04",
      "open": "36.68",
      "high": "37.26",
      "low": "36.20",
      "close": "37.18",
      "volume": "842415"
    },
    {
      "date": "2025-08-05",
      "open": "37.00",
      "high": "38.60",
      "low": "36.54",
      "close": "38.39",
      "volume": "1793618"
    },
    {
      "date": "2025-08-06",
      "open": "37.96",
      "high": "38.33",
      "low": "36.39",
      "close": "36.67",
      "volume": "1767686"
    },
    {
      "date": "2025-08-07",
      "open": "34.18",
      "high": "36.16",
      "low": "34.00",
      "close": "34.95",
      "volume": "3793906"
    },
    {
      "date": "2025-08-08",
      "open": "35.00",
      "high": "35.93",
      "low": "34.31",
      "close": "35.00",
      "volume": "3790295"
    },
    {
      "date": "2025-08-11",
      "open": "34.88",
      "high": "35.18",
      "low": "34.14",
      "close": "34.70",
      "volume": "1524533"
    },
    {
      "date": "2025-08-12",
      "open": "34.82",
      "high": "35.60",
      "low": "34.21",
      "close": "35.26",
      "volume": "2516990"
    },
    {
      "date": "2025-08-13",
      "open": "35.30",
      "high": "36.24",
      "low": "34.88",
      "close": "36.07",
      "volume": "2412059"
    },
    {
      "date": "2025-08-14",
      "open": "35.65",
      "high": "36.25",
      "low": "35.22",
      "close": "36.02",
      "volume": "2807778"
    },
    {
      "date": "2025-08-15",
      "open": "36.84",
      "high": "36.8401",
      "low": "35.82",
      "close": "36.32",
      "volume": "1391929"
    },
    {
      "date": "2025-08-18",
      "open": "36.49",
      "high": "37.89",
      "low": "36.41",
      "close": "36.45",
      "volume": "1958131"
    },
    {
      "date": "2025-08-19",
      "open": "36.76",
      "high": "36.77",
      "low": "36.27",
      "close": "36.54",
      "volume": "1999737"
    },
    {
      "date": "2025-08-20",
      "open": "36.42",
      "high": "36.74",
      "low": "35.715",
      "close": "36.16",
      "volume": "1277120"
    },
    {
      "date": "2025-08-21",
      "open": "35.99",
      "high": "36.55",
      "low": "35.42",
      "close": "36.48",
      "volume": "1955436"
    },
    {
      "date": "2025-08-22",
      "open": "36.63",
      "high": "37.91",
      "low": "36.465",
      "close": "37.01",
      "volume": "1091787"
    },
    {
      "date": "2025-08-25",
      "open": "36.92",
      "high": "37.155",
      "low": "35.64",
      "close": "35.67",
      "volume": "1510813"
    },
    {
      "date": "2025-08-26",
      "open": "35.71",
      "high": "37.40",
      "low": "35.62",
      "close": "37.275",
      "volume": "2376508"
    },
    {
      "date": "2025-08-27",
      "open": "37.21",
      "high": "38.25",
      "low": "35.6369",
      "close": "38.04",
      "volume": "2352081"
    },
    {
      "date": "2025-08-28",
      "open": "37.96",
      "high": "39.54",
      "low": "37.715",
      "close": "38.325",
      "volume": "2069806"
    },
    {
      "date": "2025-08-29",
      "open": "38.32",
      "high": "38.6924",
      "low": "37.56",
      "close": "37.97",
      "volume": "1943407"
    },
    {
      "date": "2025-09-02",
      "open": "37.97",
      "high": "40.12",
      "low": "37.88",
      "close": "39.53",
      "volume": "2524744"
    },
    {
      "date": "2025-09-03",
      "open": "39.55",
      "high": "40.98",
      "low": "39.435",
      "close": "39.77",
      "volume": "1794256"
    },
    {
      "date": "2025-09-04",
      "open": "39.58",
      "high": "39.715",
      "low": "38.49",
      "close": "38.95",
      "volume": "1745303"
    },
    {
      "date": "2025-09-05",
      "open": "39.73",
      "high": "41.11",
      "low": "39.175",
      "close": "40.50",
      "volume": "1706109"
    },
    {
      "date": "2025-09-08",
      "open": "40.30",
      "high": "41.42",
      "low": "40.2507",
      "close": "41.06",
      "volume": "1794875"
    },
    {
      "date": "2025-09-09",
      "open": "41.23",
      "high": "41.60",
      "low": "40.44",
      "close": "40.94",
      "volume": "1444911"
    },
    {
      "date": "2025-09-10",
      "open": "40.92",
      "high": "41.08",
      "low": "39.73",
      "close": "40.45",
      "volume": "1789098"
    },
    {
      "date": "2025-09-11",
      "open": "42.90",
      "high": "46.86",
      "low": "42.42",
      "close": "46.24",
      "volume": "4747033"
    },
    {
      "date": "2025-09-12",
      "open": "46.80",
      "high": "47.04",
      "low": "45.1835",
      "close": "46.55",
      "volume": "3632257"
    },
    {
      "date": "2025-09-15",
      "open": "46.83",
      "high": "47.21",
      "low": "45.475",
      "close": "46.20",
      "volume": "1700340"
    },
    {
      "date": "2025-09-16",
      "open": "46.27",
      "high": "46.7447",
      "low": "44.60",
      "close": "44.70",
      "volume": "2871283"
    },
    {
      "date": "2025-09-17",
      "open": "44.74",
      "high": "45.305",
      "low": "43.70",
      "close": "43.81",
      "volume": "2472556"
    },
    {
      "date": "2025-09-18",
      "open": "44.20",
      "high": "45.36",
      "low": "44.03",
      "close": "45.22",
      "volume": "1765125"
    },
    {
      "date": "2025-09-19",
      "open": "45.52",
      "high": "45.54",
      "low": "43.40",
      "close": "43.54",
      "volume": "2868241"
    },
    {
      "date": "2025-09-22",
      "open": "43.88",
      "high": "45.23",
      "low": "43.51",
      "close": "44.41",
      "volume": "2008788"
    },
    {
      "date": "2025-09-23",
      "open": "44.18",
      "high": "44.55",
      "low": "43.91",
      "close": "44.205",
      "volume": "1547337"
    },
    {
      "date": "2025-09-24",
      "open": "44.26",
      "high": "44.88",
      "low": "43.16",
      "close": "43.54",
      "volume": "1919111"
    },
    {
      "date": "2025-09-25",
      "open": "43.12",
      "high": "43.59",
      "low": "42.18",
      "close": "42.51",
      "volume": "1531277"
    },
    {
      "date": "2025-09-26",
      "open": "42.79",
      "high": "44.02",
      "low": "42.7834",
      "close": "43.92",
      "volume": "1934354"
    },
    {
      "date": "2025-09-29",
      "open": "44.05",
      "high": "47.22",
      "low": "44.05",
      "close": "46.07",
      "volume": "3795755"
    },
    {
      "date": "2025-09-30",
      "open": "45.91",
      "high": "46.805",
      "low": "45.49",
      "close": "46.70",
      "volume": "1615010"
    },
    {
      "date": "2025-10-01",
      "open": "46.54",
      "high": "47.08",
      "low": "45.83",
      "close": "45.86",
      "volume": "3140452"
    },
    {
      "date": "2025-10-02",
      "open": "46.18",
      "high": "46.44",
      "low": "45.605",
      "close": "45.70",
      "volume": "1487209"
    },
    {
      "date": "2025-10-03",
      "open": "45.98",
      "high": "47.60",
      "low": "45.72",
      "close": "46.71",
      "volume": "1779343"
    },
    {
      "date": "2025-10-06",
      "open": "46.90",
      "high": "47.3345",
      "low": "46.335",
      "close": "46.58",
      "volume": "2047185"
    },
    {
      "date": "2025-10-07",
      "open": "46.92",
      "high": "47.02",
      "low": "45.80",
      "close": "46.57",
      "volume": "900764"
    },
    {
      "date": "2025-10-08",
      "open": "46.95",
      "high": "49.50",
      "low": "46.1577",
      "close": "47.82",
      "volume": "3085218"
    },
    {
      "date": "2025-10-09",
      "open": "47.84",
      "high": "48.355",
      "low": "47.445",
      "close": "47.615",
      "volume": "1118642"
    },
    {
      "date": "2025-10-10",
      "open": "47.64",
      "high": "49.10",
      "low": "47.28",
      "close": "48.24",
      "volume": "2492179"
    },
    {
      "date": "2025-10-13",
      "open": "48.24",
      "high": "48.996",
      "low": "48.00",
      "close": "48.75",
      "volume": "1455663"
    },
    {
      "date": "2025-10-14",
      "open": "48.53",
      "high": "48.77",
      "low": "47.50",
      "close": "47.50",
      "volume": "2113834"
    },
    {
      "date": "2025-10-15",
      "open": "47.63",
      "high": "49.83",
      "low": "47.45",
      "close": "49.56",
      "volume": "2300503"
    },
    {
      "date": "2025-10-16",
      "open": "50.00",
      "high": "51.70",
      "low": "49.05",
      "close": "49.68",
      "volume": "1774602"
    },
    {
      "date": "2025-10-17",
      "open": "52.76",
      "high": "56.15",
      "low": "52.40",
      "close": "54.10",
      "volume": "4586607"
    },
    {
      "date": "2025-10-20",
      "open": "55.00",
      "high": "55.28",
      "low": "53.47",
      "close": "54.01",
      "volume": "2136166"
    },
    {
      "date": "2025-10-21",
      "open": "54.76",
      "high": "55.20",
      "low": "53.17",
      "close": "53.49",
      "volume": "1605980"
    },
    {
      "date": "2025-10-22",
      "open": "53.50",
      "high": "54.49",
      "low": "52.62",
      "close": "52.98",
      "volume": "1852672"
    },
    {
      "date": "2025-10-23",
      "open": "53.15",
      "high": "54.0799",
      "low": "52.48",
      "close": "53.44",
      "volume": "1867589"
    },
    {
      "date": "2025-10-24",
      "open": "54.00",
      "high": "55.32",
      "low": "53.665",
      "close": "54.48",
      "volume": "1972685"
    },
    {
      "date": "2025-10-27",
      "open": "55.53",
      "high": "58.62",
      "low": "55.40",
      "close": "57.99",
      "volume": "3629051"
    },
    {
      "date": "2025-10-28",
      "open": "57.86",
      "high": "58.655",
      "low": "57.53",
      "close": "58.17",
      "volume": "1915172"
    },
    {
      "date": "2025-10-29",
      "open": "58.19",
      "high": "58.85",
      "low": "57.225",
      "close": "58.02",
      "volume": "1640887"
    },
    {
      "date": "2025-10-30",
      "open": "57.83",
      "high": "60.08",
      "low": "57.33",
      "close": "58.87",
      "volume": "2191134"
    },
    {
      "date": "2025-10-31",
      "open": "58.96",
      "high": "59.74",
      "low": "58.28",
      "close": "58.84",
      "volume": "2378272"
    },
    {
      "date": "2025-11-03",
      "open": "58.93",
      "high": "59.44",
      "low": "56.66",
      "close": "59.33",
      "volume": "2545209"
    },
    {
      "date": "2025-11-04",
      "open": "57.99",
      "high": "59.68",
      "low": "57.74",
      "close": "58.57",
      "volume": "2118455"
    },
    {
      "date": "2025-11-05",
      "open": "58.53",
      "high": "60.00",
      "low": "58.00",
      "close": "59.34",
      "volume": "2396210"
    },
    {
      "date": "2025-11-06",
      "open": "59.73",
      "high": "63.15",
      "low": "59.40",
      "close": "61.38",
      "volume": "2850554"
    },
    {
      "date": "2025-11-07",
      "open": "60.86",
      "high": "61.40",
      "low": "58.914",
      "close": "61.01",
      "volume": "2724421"
    },
    {
      "date": "2025-11-10",
      "open": "61.74",
      "high": "63.13",
      "low": "61.50",
      "close": "62.73",
      "volume": "3523141"
    },
    {
      "date": "2025-11-11",
      "open": "62.29",
      "high": "64.26",
      "low": "62.29",
      "close": "64.08",
      "volume": "2033174"
    },
    {
      "date": "2025-11-12",
      "open": "64.05",
      "high": "66.00",
      "low": "63.51",
      "close": "65.83",
      "volume": "2768055"
    },
    {
      "date": "2025-11-13",
      "open": "65.525",
      "high": "66.11",
      "low": "63.9501",
      "close": "64.38",
      "volume": "2663515"
    },
    {
      "date": "2025-11-14",
      "open": "63.84",
      "high": "69.02",
      "low": "63.5001",
      "close": "67.75",
      "volume": "3958489"
    },
    {
      "date": "2025-11-17",
      "open": "67.65",
      "high": "69.505",
      "low": "67.2739",
      "close": "69.14",
      "volume": "2713881"
    },
    {
      "date": "2025-11-18",
      "open": "68.97",
      "high": "70.92",
      "low": "67.86",
      "close": "70.58",
      "volume": "2626771"
    },
    {
      "date": "2025-11-19",
      "open": "70.055",
      "high": "71.62",
      "low": "69.85",
      "close": "70.53",
      "volume": "2010250"
    },
    {
      "date": "2025-11-20",
      "open": "71.65",
      "high": "72.72",
      "low": "69.75",
      "close": "69.88",
      "volume": "2351830"
    },
    {
      "date": "2025-11-21",
      "open": "70.07",
      "high": "71.97",
      "low": "69.5001",
      "close": "70.87",
      "volume": "1941864"
    },
    {
      "date": "2025-11-24",
      "open": "71.26",
      "high": "73.98",
      "low": "71.15",
      "close": "73.66",
      "volume": "2732299"
    },
    {
      "date": "2025-11-25",
      "open": "73.66",
      "high": "76.41",
      "low": "73.44",
      "close": "76.32",
      "volume": "2051288"
    },
    {
      "date": "2025-11-26",
      "open": "76.12",
      "high": "78.1652",
      "low": "75.65",
      "close": "77.58",
      "volume": "1498200"
    },
    {
      "date": "2025-11-28",
      "open": "77.68",
      "high": "77.98",
      "low": "76.60",
      "close": "77.76",
      "volume": "850035"
    },
    {
      "date": "2025-12-01",
      "open": "77.06",
      "high": "77.325",
      "low": "75.11",
      "close": "75.80",
      "volume": "1687215"
    },
    {
      "date": "2025-12-02",
      "open": "75.50",
      "high": "77.22",
      "low": "74.97",
      "close": "75.31",
      "volume": "1492966"
    },
    {
      "date": "2025-12-03",
      "open": "75.55",
      "high": "79.0699",
      "low": "74.52",
      "close": "77.69",
      "volume": "3100620"
    },
    {
      "date": "2025-12-04",
      "open": "77.45",
      "high": "79.06",
      "low": "76.53",
      "close": "78.48",
      "volume": "2133047"
    },
    {
      "date": "2025-12-05",
      "open": "78.48",
      "high": "79.815",
      "low": "77.89",
      "close": "79.64",
      "volume": "1712953"
    },
    {
      "date": "2025-12-08",
      "open": "80.00",
      "high": "81.4865",
      "low": "78.67",
      "close": "80.06",
      "volume": "2532833"
    },
    {
      "date": "2025-12-09",
      "open": "79.59",
      "high": "79.99",
      "low": "77.31",
      "close": "77.81",
      "volume": "2265000"
    },
    {
      "date": "2025-12-10",
      "open": "78.41",
      "high": "79.88",
      "low": "77.815",
      "close": "77.88",
      "volume": "2328230"
    },
    {
      "date": "2025-12-11",
      "open": "78.30",
      "high": "79.60",
      "low": "77.54",
      "close": "78.51",
      "volume": "2023990"
    },
    {
      "date": "2025-12-12",
      "open": "78.85",
      "high": "80.44",
      "low": "78.05",
      "close": "78.92",
      "volume": "2240032"
    },
    {
      "date": "2025-12-15",
      "open": "78.43",
      "high": "79.95",
      "low": "78.17",
      "close": "79.00",
      "volume": "3187651"
    },
    {
      "date": "2025-12-16",
      "open": "76.09",
      "high": "78.41",
      "low": "73.00",
      "close": "77.56",
      "volume": "4498012"
    },
    {
      "date": "2025-12-17",
      "open": "77.46",
      "high": "77.83",
      "low": "75.82",
      "close": "76.74",
      "volume": "2842559"
    },
    {
      "date": "2025-12-18",
      "open": "76.79",
      "high": "77.706",
      "low": "74.20",
      "close": "75.96",
      "volume": "2967644"
    },
    {
      "date": "2025-12-19",
      "open": "77.56",
      "high": "79.10",
      "low": "76.45",
      "close": "78.78",
      "volume": "6313981"
    },
    {
      "date": "2025-12-22",
      "open": "78.40",
      "high": "81.62",
      "low": "78.40",
      "close": "80.58",
      "volume": "1814755"
    },
    {
      "date": "2025-12-23",
      "open": "80.57",
      "high": "81.71",
      "low": "79.91",
      "close": "80.27",
      "volume": "1106124"
    },
    {
      "date": "2025-12-24",
      "open": "80.51",
      "high": "81.97",
      "low": "80.01",
      "close": "81.19",
      "volume": "1400396"
    },
    {
      "date": "2025-12-26",
      "open": "81.22",
      "high": "81.5761",
      "low": "80.01",
      "close": "80.75",
      "volume": "1113796"
    },
    {
      "date": "2025-12-29",
      "open": "80.01",
      "high": "80.925",
      "low": "79.80",
      "close": "80.52",
      "volume": "2035208"
    },
    {
      "date": "2025-12-30",
      "open": "80.18",
      "high": "80.50",
      "low": "78.97",
      "close": "79.67",
      "volume": "1267267"
    },
    {
      "date": "2025-12-31",
      "open": "79.68",
      "high": "80.30",
      "low": "79.455",
      "close": "79.65",
      "volume": "844931"
    },
    {
      "date": "2026-01-02",
      "open": "80.29",
      "high": "80.475",
      "low": "77.86",
      "close": "79.02",
      "volume": "1381633"
    },
    {
      "date": "2026-01-05",
      "open": "78.44",
      "high": "78.94",
      "low": "76.28",
      "close": "78.33",
      "volume": "3279310"
    },
    {
      "date": "2026-01-06",
      "open": "78.51",
      "high": "80.392",
      "low": "77.76",
      "close": "79.85",
      "volume": "2224788"
    },
    {
      "date": "2026-01-07",
      "open": "80.95",
      "high": "105.00",
      "low": "79.94",
      "close": "102.71",
      "volume": "14855430"
    },
    {
      "date": "2026-01-08",
      "open": "95.21",
      "high": "112.43",
      "low": "94.5162",
      "close": "107.39",
      "volume": "13607300"
    },
    {
      "date": "2026-01-09",
      "open": "120.00",
      "high": "121.615",
      "low": "109.77",
      "close": "118.64",
      "volume": "20793760"
    },
    {
      "date": "2026-01-12",
      "open": "116.82",
      "high": "118.48",
      "low": "113.33",
      "close": "117.17",
      "volume": "6180101"
    },
    {
      "date": "2026-01-13",
      "open": "118.16",
      "high": "121.30",
      "low": "117.775",
      "close": "119.95",
      "volume": "3882243"
    },
    {
      "date": "2026-01-14",
      "open": "119.82",
      "high": "122.1199",
      "low": "118.15",
      "close": "121.22",
      "volume": "3692722"
    },
    {
      "date": "2026-01-15",
      "open": "120.70",
      "high": "124.16",
      "low": "120.70",
      "close": "123.27",
      "volume": "2968894"
    },
    {
      "date": "2026-01-16",
      "open": "124.45",
      "high": "124.49",
      "low": "119.6101",
      "close": "120.28",
      "volume": "4798696"
    },
    {
      "date": "2026-01-20",
      "open": "118.59",
      "high": "119.75",
      "low": "113.96",
      "close": "116.22",
      "volume": "5311354"
    },
    {
      "date": "2026-01-21",
      "open": "115.60",
      "high": "118.43",
      "low": "114.805",
      "close": "117.53",
      "volume": "3876286"
    },
    {
      "date": "2026-01-22",
      "open": "118.365",
      "high": "120.53",
      "low": "116.55",
      "close": "118.81",
      "volume": "3188795"
    },
    {
      "date": "2026-01-23",
      "open": "118.40",
      "high": "120.63",
      "low": "117.59",
      "close": "117.63",
      "volume": "2522362"
    },
    {
      "date": "2026-01-26",
      "open": "93.50",
      "high": "99.51",
      "low": "92.50",
      "close": "97.78",
      "volume": "10177790"
    },
    {
      "date": "2026-01-27",
      "open": "98.135",
      "high": "101.93",
      "low": "97.75",
      "close": "99.82",
      "volume": "3567210"
    },
    {
      "date": "2026-01-28",
      "open": "99.04",
      "high": "100.30",
      "low": "96.72",
      "close": "97.33",
      "volume": "3133818"
    },
    {
      "date": "2026-01-29",
      "open": "96.995",
      "high": "100.18",
      "low": "96.78",
      "close": "98.20",
      "volume": "2478138"
    },
    {
      "date": "2026-01-30",
      "open": "98.01",
      "high": "99.49",
      "low": "96.63",
      "close": "96.95",
      "volume": "2090541"
    },
    {
      "date": "2026-02-02",
      "open": "96.52",
      "high": "97.50",
      "low": "95.30",
      "close": "97.16",
      "volume": "2540587"
    },
    {
      "date": "2026-02-03",
      "open": "97.96",
      "high": "98.6399",
      "low": "94.895",
      "close": "95.97",
      "volume": "2417200"
    },
    {
      "date": "2026-02-04",
      "open": "96.44",
      "high": "97.08",
      "low": "93.02",
      "close": "96.51",
      "volume": "2447294"
    },
    {
      "date": "2026-02-05",
      "open": "96.15",
      "high": "97.99",
      "low": "95.51",
      "close": "96.15",
      "volume": "1881720"
    },
    {
      "date": "2026-02-06",
      "open": "97.50",
      "high": "99.58",
      "low": "96.43",
      "close": "97.49",
      "volume": "2135177"
    },
    {
      "date": "2026-02-09",
      "open": "97.27",
      "high": "97.81",
      "low": "95.88",
      "close": "96.74",
      "volume": "1471596"
    },
    {
      "date": "2026-02-10",
      "open": "96.90",
      "high": "97.36",
      "low": "94.95",
      "close": "95.98",
      "volume": "1667463"
    },
    {
      "date": "2026-02-11",
      "open": "96.64",
      "high": "98.41",
      "low": "93.7901",
      "close": "97.99",
      "volume": "2319576"
    },
    {
      "date": "2026-02-12",
      "open": "98.65",
      "high": "98.79",
      "low": "97.12",
      "close": "97.33",
      "volume": "1553021"
    },
    {
      "date": "2026-02-13",
      "open": "97.84",
      "high": "99.01",
      "low": "95.97",
      "close": "96.31",
      "volume": "1585294"
    },
    {
      "date": "2026-02-17",
      "open": "96.80",
      "high": "100.62",
      "low": "95.995",
      "close": "100.61",
      "volume": "1484294"
    },
    {
      "date": "2026-02-18",
      "open": "100.60",
      "high": "101.53",
      "low": "98.71",
      "close": "99.79",
      "volume": "1594729"
    },
    {
      "date": "2026-02-19",
      "open": "99.58",
      "high": "103.69",
      "low": "98.38",
      "close": "102.74",
      "volume": "1801603"
    },
    {
      "date": "2026-02-20",
      "open": "102.72",
      "high": "102.82",
      "low": "100.20",
      "close": "101.83",
      "volume": "1694604"
    },
    {
      "date": "2026-02-23",
      "open": "101.84",
      "high": "103.83",
      "low": "100.98",
      "close": "103.69",
      "volume": "1670057"
    },
    {
      "date": "2026-02-24",
      "open": "103.69",
      "high": "105.30",
      "low": "103.28",
      "close": "104.83",
      "volume": "1950241"
    },
    {
      "date": "2026-02-25",
      "open": "105.90",
      "high": "107.45",
      "low": "102.38",
      "close": "103.24",
      "volume": "2823170"
    },
    {
      "date": "2026-02-26",
      "open": "95.47",
      "high": "104.08",
      "low": "95.25",
      "close": "102.15",
      "volume": "1994153"
    },
    {
      "date": "2026-02-27",
      "open": "102.10",
      "high": "104.315",
      "low": "100.52",
      "close": "102.02",
      "volume": "10308390"
    },
    {
      "date": "2026-03-02",
      "open": "101.50",
      "high": "102.34",
      "low": "97.78",
      "close": "101.62",
      "volume": "2475475"
    },
    {
      "date": "2026-03-03",
      "open": "98.98",
      "high": "102.36",
      "low": "97.61",
      "close": "100.49",
      "volume": "1875078"
    },
    {
      "date": "2026-03-04",
      "open": "101.34",
      "high": "102.00",
      "low": "100.37",
      "close": "101.19",
      "volume": "1568206"
    },
    {
      "date": "2026-03-05",
      "open": "100.44",
      "high": "101.065",
      "low": "98.19",
      "close": "99.64",
      "volume": "1705176"
    },
    {
      "date": "2026-03-06",
      "open": "98.17",
      "high": "100.08",
      "low": "97.31",
      "close": "98.40",
      "volume": "1601104"
    },
    {
      "date": "2026-03-09",
      "open": "98.93",
      "high": "99.90",
      "low": "97.63",
      "close": "99.79",
      "volume": "1498022"
    },
    {
      "date": "2026-03-10",
      "open": "99.74",
      "high": "101.38",
      "low": "98.70",
      "close": "98.86",
      "volume": "2104308"
    },
    {
      "date": "2026-03-11",
      "open": "98.19",
      "high": "100.14",
      "low": "96.52",
      "close": "99.59",
      "volume": "2294558"
    },
    {
      "date": "2026-03-12",
      "open": "98.34",
      "high": "99.17",
      "low": "95.04",
      "close": "95.07",
      "volume": "2255283"
    },
    {
      "date": "2026-03-13",
      "open": "96.44",
      "high": "99.09",
      "low": "94.67",
      "close": "94.86",
      "volume": "1465622"
    },
    {
      "date": "2026-03-16",
      "open": "96.60",
      "high": "99.644",
      "low": "96.60",
      "close": "99.00",
      "volume": "1542284"
    },
    {
      "date": "2026-03-17",
      "open": "98.12",
      "high": "100.51",
      "low": "97.10",
      "close": "99.13",
      "volume": "1865655"
    },
    {
      "date": "2026-03-18",
      "open": "99.13",
      "high": "99.52",
      "low": "97.26",
      "close": "98.11",
      "volume": "2210399"
    },
    {
      "date": "2026-03-19",
      "open": "97.44",
      "high": "100.075",
      "low": "97.42",
      "close": "99.29",
      "volume": "1488998"
    },
    {
      "date": "2026-03-20",
      "open": "97.97",
      "high": "98.98",
      "low": "94.87",
      "close": "95.78",
      "volume": "3380707"
    },
    {
      "date": "2026-03-23",
      "open": "96.86",
      "high": "98.80",
      "low": "96.14",
      "close": "96.63",
      "volume": "1366524"
    },
    {
      "date": "2026-03-24",
      "open": "96.16",
      "high": "97.435",
      "low": "95.42",
      "close": "95.52",
      "volume": "1528879"
    },
    {
      "date": "2026-03-25",
      "open": "96.54",
      "high": "97.37",
      "low": "92.5856",
      "close": "94.29",
      "volume": "2483675"
    },
    {
      "date": "2026-03-26",
      "open": "93.68",
      "high": "95.11",
      "low": "93.05",
      "close": "93.21",
      "volume": "1703169"
    },
    {
      "date": "2026-03-27",
      "open": "93.17",
      "high": "95.31",
      "low": "92.09",
      "close": "92.51",
      "volume": "1102839"
    },
    {
      "date": "2026-03-30",
      "open": "92.49",
      "high": "93.88",
      "low": "91.52",
      "close": "92.71",
      "volume": "1747144"
    },
    {
      "date": "2026-03-31",
      "open": "94.21",
      "high": "98.10",
      "low": "94.0375",
      "close": "97.25",
      "volume": "3247537"
    },
    {
      "date": "2026-04-01",
      "open": "98.67",
      "high": "99.96",
      "low": "97.19",
      "close": "98.64",
      "volume": "2185988"
    },
    {
      "date": "2026-04-02",
      "open": "96.47",
      "high": "101.00",
      "low": "96.47",
      "close": "99.12",
      "volume": "1331711"
    },
    {
      "date": "2026-04-06",
      "open": "98.19",
      "high": "98.73",
      "low": "95.035",
      "close": "95.36",
      "volume": "1743881"
    },
    {
      "date": "2026-04-07",
      "open": "95.51",
      "high": "96.36",
      "low": "94.00",
      "close": "96.29",
      "volume": "1035234"
    },
    {
      "date": "2026-04-08",
      "open": "98.99",
      "high": "99.00",
      "low": "95.80",
      "close": "96.75",
      "volume": "1203521"
    },
    {
      "date": "2026-04-09",
      "open": "96.75",
      "high": "98.00",
      "low": "94.70",
      "close": "96.22",
      "volume": "1283269"
    },
    {
      "date": "2026-04-10",
      "open": "97.03",
      "high": "97.225",
      "low": "94.63",
      "close": "96.43",
      "volume": "1984964"
    },
    {
      "date": "2026-04-13",
      "open": "132.26",
      "high": "136.80",
      "low": "127.00",
      "close": "136.30",
      "volume": "14720640"
    },
    {
      "date": "2026-04-14",
      "open": "136.50",
      "high": "148.00",
      "low": "134.66",
      "close": "147.01",
      "volume": "8202306"
    },
    {
      "date": "2026-04-15",
      "open": "149.51",
      "high": "155.01",
      "low": "147.63",
      "close": "152.54",
      "volume": "11938460"
    },
    {
      "date": "2026-04-16",
      "open": "152.55",
      "high": "155.70",
      "low": "147.30",
      "close": "149.27",
      "volume": "5701859"
    },
    {
      "date": "2026-04-17",
      "open": "149.48",
      "high": "151.135",
      "low": "145.52",
      "close": "148.63",
      "volume": "4759878"
    },
    {
      "date": "2026-04-20",
      "open": "151.85",
      "high": "153.50",
      "low": "146.17",
      "close": "146.23",
      "volume": "3495621"
    },
    {
      "date": "2026-04-21",
      "open": "147.00",
      "high": "149.36",
      "low": "143.17",
      "close": "148.90",
      "volume": "2828131"
    },
    {
      "date": "2026-04-22",
      "open": "149.67",
      "high": "149.68",
      "low": "141.00",
      "close": "141.50",
      "volume": "3731761"
    },
    {
      "date": "2026-04-23",
      "open": "141.79",
      "high": "143.94",
      "low": "133.05",
      "close": "134.48",
      "volume": "4275182"
    },
    {
      "date": "2026-04-24",
      "open": "134.58",
      "high": "138.44",
      "low": "132.00",
      "close": "135.30",
      "volume": "3501685"
    },
    {
      "date": "2026-04-27",
      "open": "137.17",
      "high": "137.25",
      "low": "131.02",
      "close": "131.67",
      "volume": "4816531"
    },
    {
      "date": "2026-04-28",
      "open": "146.22",
      "high": "150.00",
      "low": "141.61",
      "close": "144.83",
      "volume": "5585373"
    },
    {
      "date": "2026-04-29",
      "open": "143.03",
      "high": "144.15",
      "low": "139.78",
      "close": "140.55",
      "volume": "2790639"
    },
    {
      "date": "2026-04-30",
      "open": "141.43",
      "high": "144.29",
      "low": "138.75",
      "close": "144.12",
      "volume": "2314565"
    },
    {
      "date": "2026-05-01",
      "open": "143.50",
      "high": "149.30",
      "low": "139.39",
      "close": "139.48",
      "volume": "2584284"
    },
    {
      "date": "2026-05-04",
      "open": "141.15",
      "high": "148.255",
      "low": "140.95",
      "close": "147.90",
      "volume": "2470753"
    },
    {
      "date": "2026-05-05",
      "open": "148.66",
      "high": "149.87",
      "low": "144.26",
      "close": "147.21",
      "volume": "3321768"
    },
    {
      "date": "2026-05-06",
      "open": "146.72",
      "high": "151.43",
      "low": "145.29",
      "close": "151.07",
      "volume": "2946296"
    },
    {
      "date": "2026-05-07",
      "open": "148.80",
      "high": "149.785",
      "low": "142.08",
      "close": "142.51",
      "volume": "3175037"
    },
    {
      "date": "2026-05-08",
      "open": "142.56",
      "high": "144.61",
      "low": "140.53",
      "close": "141.81",
      "volume": "2514425"
    },
    {
      "date": "2026-05-11",
      "open": "142.56",
      "high": "145.52",
      "low": "141.575",
      "close": "144.15",
      "volume": "1640884"
    },
    {
      "date": "2026-05-12",
      "open": "144.00",
      "high": "146.11",
      "low": "141.18",
      "close": "145.72",
      "volume": "1422929"
    },
    {
      "date": "2026-05-13",
      "open": "146.89",
      "high": "150.30",
      "low": "145.2575",
      "close": "149.94",
      "volume": "1844543"
    },
    {
      "date": "2026-05-14",
      "open": "150.00",
      "high": "150.79",
      "low": "146.5001",
      "close": "149.47",
      "volume": "1804990"
    },
    {
      "date": "2026-05-15",
      "open": "147.84",
      "high": "148.855",
      "low": "141.25",
      "close": "145.66",
      "volume": "2475768"
    },
    {
      "date": "2026-05-18",
      "open": "145.03",
      "high": "146.91",
      "low": "141.00",
      "close": "144.37",
      "volume": "2345020"
    },
    {
      "date": "2026-05-19",
      "open": "144.53",
      "high": "147.93",
      "low": "141.79",
      "close": "147.30",
      "volume": "1995895"
    },
    {
      "date": "2026-05-20",
      "open": "149.74",
      "high": "153.55",
      "low": "148.02",
      "close": "150.33",
      "volume": "2402518"
    },
    {
      "date": "2026-05-21",
      "open": "150.33",
      "high": "154.71",
      "low": "150.2176",
      "close": "153.73",
      "volume": "1846187"
    },
    {
      "date": "2026-05-22",
      "open": "154.42",
      "high": "156.245",
      "low": "151.44",
      "close": "151.56",
      "volume": "1935096"
    },
    {
      "date": "2026-05-26",
      "open": "153.12",
      "high": "155.00",
      "low": "152.23",
      "close": "154.89",
      "volume": "2393478"
    },
    {
      "date": "2026-05-27",
      "open": "153.69",
      "high": "155.7629",
      "low": "150.95",
      "close": "153.00",
      "volume": "2881879"
    },
    {
      "date": "2026-05-28",
      "open": "153.47",
      "high": "155.88",
      "low": "149.10",
      "close": "154.63",
      "volume": "2650835"
    },
    {
      "date": "2026-05-29",
      "open": "155.66",
      "high": "158.13",
      "low": "153.175",
      "close": "157.48",
      "volume": "6661368"
    },
    {
      "date": "2026-06-01",
      "open": "159.95",
      "high": "166.50",
      "low": "154.13",
      "close": "163.68",
      "volume": "6730919"
    },
    {
      "date": "2026-06-02",
      "open": "161.23",
      "high": "162.76",
      "low": "151.294",
      "close": "151.31",
      "volume": "3750390"
    },
    {
      "date": "2026-06-03",
      "open": "151.57",
      "high": "156.87",
      "low": "151.52",
      "close": "155.99",
      "volume": "2008033"
    },
    {
      "date": "2026-06-04",
      "open": "156.275",
      "high": "159.335",
      "low": "154.60",
      "close": "155.69",
      "volume": "2609527"
    },
    {
      "date": "2026-06-05",
      "open": "153.67",
      "high": "154.965",
      "low": "148.15",
      "close": "149.23",
      "volume": "2140414"
    },
    {
      "date": "2026-06-08",
      "open": "150.10",
      "high": "152.10",
      "low": "147.41",
      "close": "148.49",
      "volume": "2734779"
    },
    {
      "date": "2026-06-09",
      "open": "150.23",
      "high": "151.50",
      "low": "146.47",
      "close": "149.55",
      "volume": "2766870"
    },
    {
      "date": "2026-06-10",
      "open": "148.88",
      "high": "149.04",
      "low": "141.44",
      "close": "144.19",
      "volume": "3283137"
    },
    {
      "date": "2026-06-11",
      "open": "144.625",
      "high": "150.35",
      "low": "143.4675",
      "close": "149.23",
      "volume": "2201974"
    },
    {
      "date": "2026-06-12",
      "open": "150.40",
      "high": "154.74",
      "low": "149.67",
      "close": "153.87",
      "volume": "1581068"
    },
    {
      "date": "2026-06-15",
      "open": "155.00",
      "high": "160.415",
      "low": "152.885",
      "close": "160.06",
      "volume": "2131789"
    },
    {
      "date": "2026-06-16",
      "open": "158.28",
      "high": "158.70",
      "low": "153.94",
      "close": "156.58",
      "volume": "2523689"
    },
    {
      "date": "2026-06-17",
      "open": "156.75",
      "high": "161.635",
      "low": "156.4435",
      "close": "157.77",
      "volume": "2227786"
    },
    {
      "date": "2026-06-18",
      "open": "160.655",
      "high": "164.78",
      "low": "158.40",
      "close": "162.99",
      "volume": "4702503"
    },
    {
      "date": "2026-06-22",
      "open": "162.32",
      "high": "166.835",
      "low": "162.15",
      "close": "165.81",
      "volume": "3129266"
    },
    {
      "date": "2026-06-23",
      "open": "163.30",
      "high": "171.25",
      "low": "163.05",
      "close": "169.51",
      "volume": "3124242"
    },
    {
      "date": "2026-06-24",
      "open": "170.50",
      "high": "170.65",
      "low": "166.43",
      "close": "169.77",
      "volume": "3626452"
    },
    {
      "date": "2026-06-25",
      "open": "170.94",
      "high": "184.39",
      "low": "168.19",
      "close": "178.17",
      "volume": "5508269"
    },
    {
      "date": "2026-06-26",
      "open": "175.19",
      "high": "183.36",
      "low": "174.26",
      "close": "182.08",
      "volume": "9544060"
    },
    {
      "date": "2026-06-29",
      "open": "182.26",
      "high": "192.80",
      "low": "181.50",
      "close": "192.62",
      "volume": "5314526"
    },
    {
      "date": "2026-06-30",
      "open": "189.53",
      "high": "193.095",
      "low": "184.58",
      "close": "187.28",
      "volume": "4000606"
    },
    {
      "date": "2026-07-01",
      "open": "185.49",
      "high": "188.46",
      "low": "182.82",
      "close": "187.51",
      "volume": "2079326"
    },
    {
      "date": "2026-07-02",
      "open": "188.37",
      "high": "189.4826",
      "low": "184.285",
      "close": "189.24",
      "volume": "3190772"
    },
    {
      "date": "2026-07-06",
      "open": "192.25",
      "high": "193.69",
      "low": "188.68",
      "close": "189.99",
      "volume": "2398427"
    },
    {
      "date": "2026-07-07",
      "open": "189.65",
      "high": "192.92",
      "low": "186.56",
      "close": "190.46",
      "volume": "1893546"
    },
    {
      "date": "2026-07-08",
      "open": "190.00",
      "high": "193.48",
      "low": "186.78",
      "close": "189.77",
      "volume": "1983108"
    },
    {
      "date": "2026-07-09",
      "open": "190.05",
      "high": "193.825",
      "low": "190.04",
      "close": "191.13",
      "volume": "1610192"
    },
    {
      "date": "2026-07-10",
      "open": "192.22",
      "high": "192.33",
      "low": "184.79",
      "close": "186.88",
      "volume": "1355271"
    },
    {
      "date": "2026-07-13",
      "open": "182.78",
      "high": "185.998",
      "low": "180.10",
      "close": "183.95",
      "volume": "1705724"
    },
    {
      "date": "2026-07-14",
      "open": "186.60",
      "high": "188.6902",
      "low": "183.92",
      "close": "184.97",
      "volume": "3123169"
    },
    {
      "date": "2026-07-15",
      "open": "183.12",
      "high": "185.97",
      "low": "181.17",
      "close": "184.44",
      "volume": "1538128"
    },
    {
      "date": "2026-07-16",
      "open": "183.56",
      "high": "184.8599",
      "low": "177.18",
      "close": "179.18",
      "volume": "1725137"
    },
    {
      "date": "2026-07-17",
      "open": "176.87",
      "high": "186.66",
      "low": "176.00",
      "close": "186.16",
      "volume": "1832639"
    },
    {
      "date": "2026-07-20",
      "open": "186.64",
      "high": "189.85",
      "low": "180.16",
      "close": "180.39",
      "volume": "2538696"
    },
    {
      "date": "2026-07-21",
      "open": "181.25",
      "high": "184.25",
      "low": "179.39",
      "close": "183.29",
      "volume": "2300063"
    },
    {
      "date": "2026-07-22",
      "open": "180.66",
      "high": "185.40",
      "low": "180.11",
      "close": "183.03",
      "volume": "888843"
    },
    {
      "date": "2026-07-23",
      "open": "182.61",
      "high": "193.53",
      "low": "180.00",
      "close": "188.75",
      "volume": "2283154"
    },
    {
      "date": "2026-07-24",
      "open": "189.23",
      "high": "190.50",
      "low": "185.8868",
      "close": "189.23",
      "volume": "1288032"
    },
    {
      "date": "2026-07-27",
      "open": "188.91",
      "high": "194.56",
      "low": "186.98",
      "close": "188.07",
      "volume": "1426021"
    },
    {
      "date": "2026-07-28",
      "open": "186.60",
      "high": "188.68",
      "low": "181.49",
      "close": "183.86",
      "volume": "2401464"
    },
    {
      "date": "2026-07-29",
      "open": "184.21",
      "high": "185.04",
      "low": "178.07",
      "close": "180.92",
      "volume": "2299333"
    },
    {
      "date": "2026-07-30",
      "open": "183.72",
      "high": "192.765",
      "low": "182.00",
      "close": "192.17",
      "volume": "1807327"
    },
    {
      "date": "2026-07-31",
      "open": "192.00",
      "high": "192.00",
      "low": "186.15",
      "close": "187.53",
      "volume": "1491943"
    },
    {
      "date": "2026-08-03",
      "open": "184.43",
      "high": "186.25",
      "low": "180.14",
      "close": "182.45",
      "volume": "1827053"
    },
    {
      "date": "2026-08-04",
      "open": "183.53",
      "high": "194.075",
      "low": "181.02",
      "close": "193.46",
      "volume": "1614237"
    },
    {
      "date": "2026-08-05",
      "open": "194.05",
      "high": "198.295",
      "low": "192.5601",
      "close": "197.30",
      "volume": "1952902"
    }
  ]
}