{
  "source": "https://api.nasdaq.com/api/quote/SMTC/historical",
  "symbol": "SMTC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "62.78",
      "high": "64.32",
      "low": "62.645",
      "close": "64.23",
      "volume": "268593"
    },
    {
      "date": "2021-08-09",
      "open": "64.73",
      "high": "64.73",
      "low": "62.77",
      "close": "63.91",
      "volume": "222560"
    },
    {
      "date": "2021-08-10",
      "open": "64.00",
      "high": "64.935",
      "low": "63.06",
      "close": "64.75",
      "volume": "326533"
    },
    {
      "date": "2021-08-11",
      "open": "64.92",
      "high": "64.92",
      "low": "62.87",
      "close": "64.50",
      "volume": "249772"
    },
    {
      "date": "2021-08-12",
      "open": "64.40",
      "high": "64.58",
      "low": "63.35",
      "close": "64.51",
      "volume": "257905"
    },
    {
      "date": "2021-08-13",
      "open": "64.53",
      "high": "66.25",
      "low": "63.89",
      "close": "66.04",
      "volume": "643643"
    },
    {
      "date": "2021-08-16",
      "open": "65.91",
      "high": "66.15",
      "low": "64.93",
      "close": "65.11",
      "volume": "295196"
    },
    {
      "date": "2021-08-17",
      "open": "64.31",
      "high": "64.31",
      "low": "61.56",
      "close": "63.29",
      "volume": "444283"
    },
    {
      "date": "2021-08-18",
      "open": "63.47",
      "high": "64.49",
      "low": "62.90",
      "close": "62.96",
      "volume": "207013"
    },
    {
      "date": "2021-08-19",
      "open": "62.64",
      "high": "63.32",
      "low": "61.88",
      "close": "62.83",
      "volume": "198353"
    },
    {
      "date": "2021-08-20",
      "open": "62.83",
      "high": "63.47",
      "low": "62.63",
      "close": "63.40",
      "volume": "181250"
    },
    {
      "date": "2021-08-23",
      "open": "64.84",
      "high": "65.57",
      "low": "64.03",
      "close": "65.31",
      "volume": "196435"
    },
    {
      "date": "2021-08-24",
      "open": "65.41",
      "high": "66.27",
      "low": "65.08",
      "close": "66.21",
      "volume": "259606"
    },
    {
      "date": "2021-08-25",
      "open": "66.61",
      "high": "67.517",
      "low": "66.61",
      "close": "67.30",
      "volume": "286137"
    },
    {
      "date": "2021-08-26",
      "open": "67.03",
      "high": "68.23",
      "low": "66.88",
      "close": "68.07",
      "volume": "357857"
    },
    {
      "date": "2021-08-27",
      "open": "68.32",
      "high": "70.70",
      "low": "68.32",
      "close": "70.36",
      "volume": "474611"
    },
    {
      "date": "2021-08-30",
      "open": "70.75",
      "high": "71.21",
      "low": "69.65",
      "close": "69.84",
      "volume": "431545"
    },
    {
      "date": "2021-08-31",
      "open": "69.95",
      "high": "70.44",
      "low": "68.93",
      "close": "69.92",
      "volume": "396081"
    },
    {
      "date": "2021-09-01",
      "open": "70.34",
      "high": "71.81",
      "low": "69.5983",
      "close": "70.96",
      "volume": "716860"
    },
    {
      "date": "2021-09-02",
      "open": "76.00",
      "high": "79.44",
      "low": "74.5388",
      "close": "78.71",
      "volume": "1735024"
    },
    {
      "date": "2021-09-03",
      "open": "78.73",
      "high": "79.06",
      "low": "77.58",
      "close": "78.15",
      "volume": "759769"
    },
    {
      "date": "2021-09-07",
      "open": "77.10",
      "high": "78.32",
      "low": "76.70",
      "close": "77.50",
      "volume": "519981"
    },
    {
      "date": "2021-09-08",
      "open": "77.42",
      "high": "77.42",
      "low": "75.47",
      "close": "75.99",
      "volume": "495310"
    },
    {
      "date": "2021-09-09",
      "open": "75.62",
      "high": "76.49",
      "low": "74.87",
      "close": "74.87",
      "volume": "348726"
    },
    {
      "date": "2021-09-10",
      "open": "75.01",
      "high": "76.34",
      "low": "74.09",
      "close": "74.13",
      "volume": "487639"
    },
    {
      "date": "2021-09-13",
      "open": "75.06",
      "high": "76.24",
      "low": "73.88",
      "close": "75.98",
      "volume": "418216"
    },
    {
      "date": "2021-09-14",
      "open": "76.34",
      "high": "76.85",
      "low": "75.70",
      "close": "76.50",
      "volume": "406520"
    },
    {
      "date": "2021-09-15",
      "open": "76.61",
      "high": "76.61",
      "low": "75.49",
      "close": "76.40",
      "volume": "327134"
    },
    {
      "date": "2021-09-16",
      "open": "76.42",
      "high": "79.30",
      "low": "76.22",
      "close": "78.43",
      "volume": "707901"
    },
    {
      "date": "2021-09-17",
      "open": "78.41",
      "high": "78.85",
      "low": "76.79",
      "close": "77.65",
      "volume": "1285928"
    },
    {
      "date": "2021-09-20",
      "open": "76.04",
      "high": "77.47",
      "low": "75.45",
      "close": "77.23",
      "volume": "516013"
    },
    {
      "date": "2021-09-21",
      "open": "77.67",
      "high": "78.10",
      "low": "76.14",
      "close": "77.85",
      "volume": "343336"
    },
    {
      "date": "2021-09-22",
      "open": "78.54",
      "high": "81.45",
      "low": "78.355",
      "close": "81.23",
      "volume": "611803"
    },
    {
      "date": "2021-09-23",
      "open": "81.92",
      "high": "82.555",
      "low": "81.231",
      "close": "82.39",
      "volume": "552884"
    },
    {
      "date": "2021-09-24",
      "open": "81.89",
      "high": "82.535",
      "low": "80.90",
      "close": "81.44",
      "volume": "262964"
    },
    {
      "date": "2021-09-27",
      "open": "80.97",
      "high": "81.99",
      "low": "79.585",
      "close": "81.70",
      "volume": "296658"
    },
    {
      "date": "2021-09-28",
      "open": "80.40",
      "high": "80.71",
      "low": "77.24",
      "close": "77.38",
      "volume": "471717"
    },
    {
      "date": "2021-09-29",
      "open": "77.86",
      "high": "77.86",
      "low": "75.5101",
      "close": "76.23",
      "volume": "343673"
    },
    {
      "date": "2021-09-30",
      "open": "77.24",
      "high": "78.65",
      "low": "77.21",
      "close": "77.97",
      "volume": "415280"
    },
    {
      "date": "2021-10-01",
      "open": "78.43",
      "high": "79.30",
      "low": "76.91",
      "close": "78.72",
      "volume": "364574"
    },
    {
      "date": "2021-10-04",
      "open": "78.45",
      "high": "78.70",
      "low": "77.1626",
      "close": "78.32",
      "volume": "434190"
    },
    {
      "date": "2021-10-05",
      "open": "79.00",
      "high": "79.72",
      "low": "78.01",
      "close": "78.39",
      "volume": "280056"
    },
    {
      "date": "2021-10-06",
      "open": "77.05",
      "high": "78.4493",
      "low": "76.884",
      "close": "77.76",
      "volume": "208338"
    },
    {
      "date": "2021-10-07",
      "open": "78.59",
      "high": "79.835",
      "low": "78.31",
      "close": "78.72",
      "volume": "432443"
    },
    {
      "date": "2021-10-08",
      "open": "78.88",
      "high": "79.01",
      "low": "77.40",
      "close": "77.46",
      "volume": "200839"
    },
    {
      "date": "2021-10-11",
      "open": "77.02",
      "high": "78.09",
      "low": "76.52",
      "close": "76.58",
      "volume": "161894"
    },
    {
      "date": "2021-10-12",
      "open": "77.18",
      "high": "77.32",
      "low": "75.56",
      "close": "75.77",
      "volume": "218117"
    },
    {
      "date": "2021-10-13",
      "open": "75.81",
      "high": "76.355",
      "low": "73.89",
      "close": "74.76",
      "volume": "395864"
    },
    {
      "date": "2021-10-14",
      "open": "76.87",
      "high": "77.22",
      "low": "75.94",
      "close": "77.08",
      "volume": "280531"
    },
    {
      "date": "2021-10-15",
      "open": "78.51",
      "high": "79.50",
      "low": "76.84",
      "close": "77.06",
      "volume": "332522"
    },
    {
      "date": "2021-10-18",
      "open": "76.49",
      "high": "77.48",
      "low": "76.018",
      "close": "77.08",
      "volume": "178357"
    },
    {
      "date": "2021-10-19",
      "open": "77.23",
      "high": "78.77",
      "low": "76.86",
      "close": "78.52",
      "volume": "176158"
    },
    {
      "date": "2021-10-20",
      "open": "78.01",
      "high": "79.09",
      "low": "77.28",
      "close": "77.71",
      "volume": "230083"
    },
    {
      "date": "2021-10-21",
      "open": "77.35",
      "high": "79.01",
      "low": "77.03",
      "close": "78.89",
      "volume": "171571"
    },
    {
      "date": "2021-10-22",
      "open": "78.83",
      "high": "79.51",
      "low": "77.81",
      "close": "78.11",
      "volume": "150900"
    },
    {
      "date": "2021-10-25",
      "open": "78.49",
      "high": "80.295",
      "low": "77.9819",
      "close": "80.18",
      "volume": "215144"
    },
    {
      "date": "2021-10-26",
      "open": "80.91",
      "high": "81.9663",
      "low": "79.6401",
      "close": "80.54",
      "volume": "238483"
    },
    {
      "date": "2021-10-27",
      "open": "79.99",
      "high": "81.965",
      "low": "79.97",
      "close": "81.37",
      "volume": "278212"
    },
    {
      "date": "2021-10-28",
      "open": "82.58",
      "high": "85.34",
      "low": "82.58",
      "close": "84.31",
      "volume": "411657"
    },
    {
      "date": "2021-10-29",
      "open": "83.48",
      "high": "85.385",
      "low": "83.48",
      "close": "85.03",
      "volume": "378998"
    },
    {
      "date": "2021-11-01",
      "open": "85.42",
      "high": "87.62",
      "low": "85.27",
      "close": "87.50",
      "volume": "360570"
    },
    {
      "date": "2021-11-02",
      "open": "87.57",
      "high": "89.10",
      "low": "87.17",
      "close": "87.61",
      "volume": "382796"
    },
    {
      "date": "2021-11-03",
      "open": "87.60",
      "high": "88.87",
      "low": "86.75",
      "close": "88.78",
      "volume": "272442"
    },
    {
      "date": "2021-11-04",
      "open": "89.56",
      "high": "91.12",
      "low": "88.85",
      "close": "90.98",
      "volume": "332352"
    },
    {
      "date": "2021-11-05",
      "open": "92.10",
      "high": "93.15",
      "low": "90.13",
      "close": "90.23",
      "volume": "504261"
    },
    {
      "date": "2021-11-08",
      "open": "90.97",
      "high": "92.08",
      "low": "90.22",
      "close": "90.52",
      "volume": "409607"
    },
    {
      "date": "2021-11-09",
      "open": "90.96",
      "high": "91.27",
      "low": "89.45",
      "close": "90.25",
      "volume": "309438"
    },
    {
      "date": "2021-11-10",
      "open": "88.57",
      "high": "90.07",
      "low": "85.51",
      "close": "88.16",
      "volume": "228002"
    },
    {
      "date": "2021-11-11",
      "open": "89.40",
      "high": "90.40",
      "low": "88.66",
      "close": "90.27",
      "volume": "195025"
    },
    {
      "date": "2021-11-12",
      "open": "90.90",
      "high": "91.17",
      "low": "89.441",
      "close": "89.94",
      "volume": "170801"
    },
    {
      "date": "2021-11-15",
      "open": "90.72",
      "high": "91.1199",
      "low": "88.69",
      "close": "89.82",
      "volume": "199678"
    },
    {
      "date": "2021-11-16",
      "open": "89.15",
      "high": "91.52",
      "low": "89.01",
      "close": "91.45",
      "volume": "214587"
    },
    {
      "date": "2021-11-17",
      "open": "91.40",
      "high": "91.40",
      "low": "89.32",
      "close": "90.66",
      "volume": "288691"
    },
    {
      "date": "2021-11-18",
      "open": "91.61",
      "high": "92.11",
      "low": "89.61",
      "close": "90.85",
      "volume": "278545"
    },
    {
      "date": "2021-11-19",
      "open": "90.85",
      "high": "92.57",
      "low": "89.72",
      "close": "91.99",
      "volume": "206124"
    },
    {
      "date": "2021-11-22",
      "open": "93.36",
      "high": "94.9199",
      "low": "90.56",
      "close": "90.58",
      "volume": "326422"
    },
    {
      "date": "2021-11-23",
      "open": "90.18",
      "high": "91.30",
      "low": "88.75",
      "close": "89.52",
      "volume": "283943"
    },
    {
      "date": "2021-11-24",
      "open": "88.98",
      "high": "89.735",
      "low": "86.97",
      "close": "89.51",
      "volume": "189629"
    },
    {
      "date": "2021-11-26",
      "open": "87.40",
      "high": "88.765",
      "low": "84.58",
      "close": "85.35",
      "volume": "188428"
    },
    {
      "date": "2021-11-29",
      "open": "87.91",
      "high": "88.37",
      "low": "86.51",
      "close": "88.20",
      "volume": "543853"
    },
    {
      "date": "2021-11-30",
      "open": "87.90",
      "high": "88.79",
      "low": "84.51",
      "close": "85.67",
      "volume": "432419"
    },
    {
      "date": "2021-12-01",
      "open": "88.61",
      "high": "92.15",
      "low": "86.55",
      "close": "86.69",
      "volume": "683314"
    },
    {
      "date": "2021-12-02",
      "open": "88.00",
      "high": "90.52",
      "low": "87.01",
      "close": "89.19",
      "volume": "812360"
    },
    {
      "date": "2021-12-03",
      "open": "90.82",
      "high": "91.34",
      "low": "84.775",
      "close": "85.94",
      "volume": "474123"
    },
    {
      "date": "2021-12-06",
      "open": "86.57",
      "high": "87.05",
      "low": "83.22",
      "close": "85.33",
      "volume": "527019"
    },
    {
      "date": "2021-12-07",
      "open": "87.38",
      "high": "90.394",
      "low": "86.75",
      "close": "90.08",
      "volume": "397642"
    },
    {
      "date": "2021-12-08",
      "open": "89.24",
      "high": "90.84",
      "low": "88.60",
      "close": "90.70",
      "volume": "348948"
    },
    {
      "date": "2021-12-09",
      "open": "90.11",
      "high": "90.87",
      "low": "87.36",
      "close": "87.48",
      "volume": "326861"
    },
    {
      "date": "2021-12-10",
      "open": "88.94",
      "high": "89.43",
      "low": "86.685",
      "close": "87.21",
      "volume": "322571"
    },
    {
      "date": "2021-12-13",
      "open": "87.20",
      "high": "87.625",
      "low": "84.62",
      "close": "85.45",
      "volume": "297148"
    },
    {
      "date": "2021-12-14",
      "open": "84.46",
      "high": "86.88",
      "low": "84.06",
      "close": "86.04",
      "volume": "357728"
    },
    {
      "date": "2021-12-15",
      "open": "86.38",
      "high": "88.51",
      "low": "84.565",
      "close": "88.43",
      "volume": "371260"
    },
    {
      "date": "2021-12-16",
      "open": "89.00",
      "high": "89.17",
      "low": "82.53",
      "close": "83.58",
      "volume": "445417"
    },
    {
      "date": "2021-12-17",
      "open": "82.30",
      "high": "86.2376",
      "low": "82.03",
      "close": "84.79",
      "volume": "1008498"
    },
    {
      "date": "2021-12-20",
      "open": "84.605",
      "high": "84.605",
      "low": "81.26",
      "close": "82.89",
      "volume": "279604"
    },
    {
      "date": "2021-12-21",
      "open": "84.60",
      "high": "85.29",
      "low": "83.12",
      "close": "85.17",
      "volume": "331315"
    },
    {
      "date": "2021-12-22",
      "open": "84.82",
      "high": "86.56",
      "low": "84.42",
      "close": "86.26",
      "volume": "268410"
    },
    {
      "date": "2021-12-23",
      "open": "86.52",
      "high": "87.7344",
      "low": "85.93",
      "close": "86.91",
      "volume": "173767"
    },
    {
      "date": "2021-12-27",
      "open": "86.99",
      "high": "90.28",
      "low": "86.99",
      "close": "90.20",
      "volume": "243855"
    },
    {
      "date": "2021-12-28",
      "open": "90.37",
      "high": "90.50",
      "low": "88.28",
      "close": "89.05",
      "volume": "174878"
    },
    {
      "date": "2021-12-29",
      "open": "89.12",
      "high": "89.9888",
      "low": "88.88",
      "close": "89.81",
      "volume": "131622"
    },
    {
      "date": "2021-12-30",
      "open": "89.81",
      "high": "90.66",
      "low": "88.365",
      "close": "88.53",
      "volume": "179205"
    },
    {
      "date": "2021-12-31",
      "open": "88.84",
      "high": "89.85",
      "low": "88.37",
      "close": "88.93",
      "volume": "135955"
    },
    {
      "date": "2022-01-03",
      "open": "89.13",
      "high": "90.48",
      "low": "88.66",
      "close": "89.98",
      "volume": "212565"
    },
    {
      "date": "2022-01-04",
      "open": "90.39",
      "high": "92.14",
      "low": "86.21",
      "close": "89.45",
      "volume": "365411"
    },
    {
      "date": "2022-01-05",
      "open": "88.75",
      "high": "89.035",
      "low": "83.11",
      "close": "83.17",
      "volume": "323147"
    },
    {
      "date": "2022-01-06",
      "open": "83.66",
      "high": "85.68",
      "low": "82.935",
      "close": "84.93",
      "volume": "209924"
    },
    {
      "date": "2022-01-07",
      "open": "84.54",
      "high": "87.32",
      "low": "79.96",
      "close": "80.07",
      "volume": "433961"
    },
    {
      "date": "2022-01-10",
      "open": "79.14",
      "high": "82.24",
      "low": "77.94",
      "close": "82.10",
      "volume": "397779"
    },
    {
      "date": "2022-01-11",
      "open": "81.65",
      "high": "82.45",
      "low": "80.34",
      "close": "82.11",
      "volume": "343806"
    },
    {
      "date": "2022-01-12",
      "open": "83.07",
      "high": "84.50",
      "low": "81.18",
      "close": "81.84",
      "volume": "393112"
    },
    {
      "date": "2022-01-13",
      "open": "83.41",
      "high": "84.38",
      "low": "79.79",
      "close": "79.96",
      "volume": "383971"
    },
    {
      "date": "2022-01-14",
      "open": "78.78",
      "high": "81.01",
      "low": "78.78",
      "close": "80.36",
      "volume": "417954"
    },
    {
      "date": "2022-01-18",
      "open": "78.50",
      "high": "79.96",
      "low": "77.02",
      "close": "77.73",
      "volume": "408998"
    },
    {
      "date": "2022-01-19",
      "open": "78.99",
      "high": "79.23",
      "low": "75.53",
      "close": "75.64",
      "volume": "402124"
    },
    {
      "date": "2022-01-20",
      "open": "76.39",
      "high": "77.00",
      "low": "74.52",
      "close": "74.56",
      "volume": "395780"
    },
    {
      "date": "2022-01-21",
      "open": "73.86",
      "high": "75.89",
      "low": "73.27",
      "close": "73.36",
      "volume": "500751"
    },
    {
      "date": "2022-01-24",
      "open": "71.88",
      "high": "75.30",
      "low": "70.115",
      "close": "75.14",
      "volume": "410151"
    },
    {
      "date": "2022-01-25",
      "open": "73.19",
      "high": "73.19",
      "low": "70.545",
      "close": "71.15",
      "volume": "393304"
    },
    {
      "date": "2022-01-26",
      "open": "74.14",
      "high": "75.605",
      "low": "70.265",
      "close": "71.10",
      "volume": "830791"
    },
    {
      "date": "2022-01-27",
      "open": "72.66",
      "high": "73.52",
      "low": "66.755",
      "close": "66.99",
      "volume": "794168"
    },
    {
      "date": "2022-01-28",
      "open": "67.14",
      "high": "67.96",
      "low": "64.76",
      "close": "67.83",
      "volume": "650842"
    },
    {
      "date": "2022-01-31",
      "open": "67.70",
      "high": "71.10",
      "low": "67.30",
      "close": "71.10",
      "volume": "677064"
    },
    {
      "date": "2022-02-01",
      "open": "71.83",
      "high": "72.875",
      "low": "69.39",
      "close": "71.90",
      "volume": "581989"
    },
    {
      "date": "2022-02-02",
      "open": "73.55",
      "high": "73.57",
      "low": "71.58",
      "close": "72.81",
      "volume": "371312"
    },
    {
      "date": "2022-02-03",
      "open": "70.60",
      "high": "72.21",
      "low": "70.21",
      "close": "70.95",
      "volume": "446434"
    },
    {
      "date": "2022-02-04",
      "open": "70.39",
      "high": "71.71",
      "low": "69.09",
      "close": "70.97",
      "volume": "391363"
    },
    {
      "date": "2022-02-07",
      "open": "70.91",
      "high": "72.25",
      "low": "69.73",
      "close": "70.55",
      "volume": "373971"
    },
    {
      "date": "2022-02-08",
      "open": "70.50",
      "high": "72.82",
      "low": "70.13",
      "close": "72.58",
      "volume": "615964"
    },
    {
      "date": "2022-02-09",
      "open": "74.01",
      "high": "74.01",
      "low": "72.42",
      "close": "73.24",
      "volume": "626194"
    },
    {
      "date": "2022-02-10",
      "open": "71.56",
      "high": "74.105",
      "low": "71.045",
      "close": "71.52",
      "volume": "625434"
    },
    {
      "date": "2022-02-11",
      "open": "71.73",
      "high": "72.33",
      "low": "68.03",
      "close": "68.43",
      "volume": "366749"
    },
    {
      "date": "2022-02-14",
      "open": "68.57",
      "high": "70.68",
      "low": "67.98",
      "close": "68.53",
      "volume": "376539"
    },
    {
      "date": "2022-02-15",
      "open": "69.74",
      "high": "71.37",
      "low": "69.17",
      "close": "71.11",
      "volume": "508059"
    },
    {
      "date": "2022-02-16",
      "open": "70.75",
      "high": "72.94",
      "low": "69.9823",
      "close": "72.82",
      "volume": "380493"
    },
    {
      "date": "2022-02-17",
      "open": "71.55",
      "high": "71.91",
      "low": "70.30",
      "close": "70.37",
      "volume": "217401"
    },
    {
      "date": "2022-02-18",
      "open": "70.57",
      "high": "71.02",
      "low": "69.06",
      "close": "69.82",
      "volume": "257123"
    },
    {
      "date": "2022-02-22",
      "open": "68.99",
      "high": "70.80",
      "low": "68.39",
      "close": "69.06",
      "volume": "239500"
    },
    {
      "date": "2022-02-23",
      "open": "69.94",
      "high": "70.5925",
      "low": "66.99",
      "close": "67.34",
      "volume": "440350"
    },
    {
      "date": "2022-02-24",
      "open": "65.05",
      "high": "70.52",
      "low": "64.76",
      "close": "70.35",
      "volume": "432919"
    },
    {
      "date": "2022-02-25",
      "open": "70.17",
      "high": "70.73",
      "low": "68.91",
      "close": "70.65",
      "volume": "251135"
    },
    {
      "date": "2022-02-28",
      "open": "69.88",
      "high": "71.12",
      "low": "68.38",
      "close": "69.38",
      "volume": "302547"
    },
    {
      "date": "2022-03-01",
      "open": "69.57",
      "high": "69.57",
      "low": "65.055",
      "close": "66.10",
      "volume": "528247"
    },
    {
      "date": "2022-03-02",
      "open": "66.99",
      "high": "69.675",
      "low": "66.35",
      "close": "68.53",
      "volume": "273311"
    },
    {
      "date": "2022-03-03",
      "open": "68.93",
      "high": "69.20",
      "low": "66.42",
      "close": "66.78",
      "volume": "263618"
    },
    {
      "date": "2022-03-04",
      "open": "65.99",
      "high": "67.145",
      "low": "63.74",
      "close": "64.67",
      "volume": "475150"
    },
    {
      "date": "2022-03-07",
      "open": "65.65",
      "high": "66.18",
      "low": "61.81",
      "close": "61.85",
      "volume": "436711"
    },
    {
      "date": "2022-03-08",
      "open": "62.45",
      "high": "65.44",
      "low": "61.45",
      "close": "62.60",
      "volume": "643921"
    },
    {
      "date": "2022-03-09",
      "open": "65.58",
      "high": "65.68",
      "low": "64.07",
      "close": "64.92",
      "volume": "334521"
    },
    {
      "date": "2022-03-10",
      "open": "63.17",
      "high": "64.00",
      "low": "62.08",
      "close": "63.33",
      "volume": "383744"
    },
    {
      "date": "2022-03-11",
      "open": "64.28",
      "high": "64.895",
      "low": "62.01",
      "close": "62.07",
      "volume": "423355"
    },
    {
      "date": "2022-03-14",
      "open": "61.98",
      "high": "62.50",
      "low": "60.40",
      "close": "60.95",
      "volume": "319128"
    },
    {
      "date": "2022-03-15",
      "open": "61.02",
      "high": "63.37",
      "low": "60.54",
      "close": "63.24",
      "volume": "369604"
    },
    {
      "date": "2022-03-16",
      "open": "64.24",
      "high": "70.65",
      "low": "63.88",
      "close": "66.66",
      "volume": "582744"
    },
    {
      "date": "2022-03-17",
      "open": "67.21",
      "high": "70.47",
      "low": "66.70",
      "close": "69.41",
      "volume": "859294"
    },
    {
      "date": "2022-03-18",
      "open": "69.53",
      "high": "71.85",
      "low": "69.02",
      "close": "70.96",
      "volume": "829219"
    },
    {
      "date": "2022-03-21",
      "open": "70.96",
      "high": "71.85",
      "low": "70.315",
      "close": "70.74",
      "volume": "475071"
    },
    {
      "date": "2022-03-22",
      "open": "70.86",
      "high": "72.1299",
      "low": "70.31",
      "close": "71.25",
      "volume": "368303"
    },
    {
      "date": "2022-03-23",
      "open": "70.23",
      "high": "71.13",
      "low": "68.42",
      "close": "68.87",
      "volume": "318819"
    },
    {
      "date": "2022-03-24",
      "open": "69.77",
      "high": "70.70",
      "low": "69.09",
      "close": "70.66",
      "volume": "316153"
    },
    {
      "date": "2022-03-25",
      "open": "70.75",
      "high": "70.75",
      "low": "69.19",
      "close": "70.42",
      "volume": "260725"
    },
    {
      "date": "2022-03-28",
      "open": "69.89",
      "high": "71.11",
      "low": "68.84",
      "close": "71.07",
      "volume": "325831"
    },
    {
      "date": "2022-03-29",
      "open": "72.28",
      "high": "73.48",
      "low": "71.57",
      "close": "72.88",
      "volume": "310635"
    },
    {
      "date": "2022-03-30",
      "open": "72.18",
      "high": "72.92",
      "low": "70.39",
      "close": "70.81",
      "volume": "347661"
    },
    {
      "date": "2022-03-31",
      "open": "70.74",
      "high": "71.72",
      "low": "69.27",
      "close": "69.34",
      "volume": "435683"
    },
    {
      "date": "2022-04-01",
      "open": "70.05",
      "high": "71.14",
      "low": "66.89",
      "close": "67.78",
      "volume": "616039"
    },
    {
      "date": "2022-04-04",
      "open": "67.72",
      "high": "69.56",
      "low": "67.72",
      "close": "69.47",
      "volume": "373431"
    },
    {
      "date": "2022-04-05",
      "open": "69.17",
      "high": "69.37",
      "low": "64.94",
      "close": "65.27",
      "volume": "430799"
    },
    {
      "date": "2022-04-06",
      "open": "64.33",
      "high": "64.38",
      "low": "61.83",
      "close": "62.18",
      "volume": "768847"
    },
    {
      "date": "2022-04-07",
      "open": "62.38",
      "high": "64.1428",
      "low": "61.535",
      "close": "62.49",
      "volume": "591619"
    },
    {
      "date": "2022-04-08",
      "open": "61.97",
      "high": "61.99",
      "low": "60.60",
      "close": "60.72",
      "volume": "418621"
    },
    {
      "date": "2022-04-11",
      "open": "60.16",
      "high": "61.41",
      "low": "59.77",
      "close": "60.26",
      "volume": "423476"
    },
    {
      "date": "2022-04-12",
      "open": "61.78",
      "high": "62.90",
      "low": "60.88",
      "close": "61.07",
      "volume": "518273"
    },
    {
      "date": "2022-04-13",
      "open": "61.72",
      "high": "63.15",
      "low": "61.18",
      "close": "62.86",
      "volume": "512354"
    },
    {
      "date": "2022-04-14",
      "open": "63.19",
      "high": "64.31",
      "low": "61.82",
      "close": "61.83",
      "volume": "452971"
    },
    {
      "date": "2022-04-18",
      "open": "61.41",
      "high": "63.43",
      "low": "61.41",
      "close": "62.49",
      "volume": "443239"
    },
    {
      "date": "2022-04-19",
      "open": "62.32",
      "high": "63.50",
      "low": "62.0779",
      "close": "63.10",
      "volume": "329097"
    },
    {
      "date": "2022-04-20",
      "open": "64.33",
      "high": "64.67",
      "low": "62.795",
      "close": "62.84",
      "volume": "415153"
    },
    {
      "date": "2022-04-21",
      "open": "63.95",
      "high": "64.35",
      "low": "60.95",
      "close": "61.50",
      "volume": "699167"
    },
    {
      "date": "2022-04-22",
      "open": "61.54",
      "high": "61.8264",
      "low": "59.691",
      "close": "59.82",
      "volume": "402234"
    },
    {
      "date": "2022-04-25",
      "open": "59.16",
      "high": "61.07",
      "low": "59.16",
      "close": "60.99",
      "volume": "405415"
    },
    {
      "date": "2022-04-26",
      "open": "60.21",
      "high": "60.24",
      "low": "58.82",
      "close": "58.85",
      "volume": "385156"
    },
    {
      "date": "2022-04-27",
      "open": "58.35",
      "high": "60.40",
      "low": "58.31",
      "close": "58.98",
      "volume": "393568"
    },
    {
      "date": "2022-04-28",
      "open": "60.44",
      "high": "61.865",
      "low": "58.68",
      "close": "61.39",
      "volume": "481521"
    },
    {
      "date": "2022-04-29",
      "open": "60.82",
      "high": "61.98",
      "low": "59.32",
      "close": "59.60",
      "volume": "393117"
    },
    {
      "date": "2022-05-02",
      "open": "59.74",
      "high": "61.42",
      "low": "59.26",
      "close": "61.19",
      "volume": "602538"
    },
    {
      "date": "2022-05-03",
      "open": "61.08",
      "high": "62.58",
      "low": "60.50",
      "close": "62.33",
      "volume": "310863"
    },
    {
      "date": "2022-05-04",
      "open": "62.39",
      "high": "65.20",
      "low": "60.71",
      "close": "65.02",
      "volume": "583782"
    },
    {
      "date": "2022-05-05",
      "open": "63.82",
      "high": "64.27",
      "low": "60.62",
      "close": "61.64",
      "volume": "368334"
    },
    {
      "date": "2022-05-06",
      "open": "60.93",
      "high": "61.78",
      "low": "59.47",
      "close": "61.51",
      "volume": "445416"
    },
    {
      "date": "2022-05-09",
      "open": "60.28",
      "high": "61.20",
      "low": "57.33",
      "close": "57.78",
      "volume": "366007"
    },
    {
      "date": "2022-05-10",
      "open": "59.59",
      "high": "59.79",
      "low": "57.42",
      "close": "59.31",
      "volume": "355922"
    },
    {
      "date": "2022-05-11",
      "open": "58.76",
      "high": "60.06",
      "low": "56.98",
      "close": "57.10",
      "volume": "322748"
    },
    {
      "date": "2022-05-12",
      "open": "57.27",
      "high": "58.45",
      "low": "56.0018",
      "close": "58.30",
      "volume": "358887"
    },
    {
      "date": "2022-05-13",
      "open": "59.71",
      "high": "61.43",
      "low": "59.44",
      "close": "60.49",
      "volume": "355099"
    },
    {
      "date": "2022-05-16",
      "open": "59.71",
      "high": "60.815",
      "low": "59.14",
      "close": "59.31",
      "volume": "275799"
    },
    {
      "date": "2022-05-17",
      "open": "61.04",
      "high": "61.86",
      "low": "60.74",
      "close": "61.79",
      "volume": "259126"
    },
    {
      "date": "2022-05-18",
      "open": "60.49",
      "high": "62.28",
      "low": "58.26",
      "close": "59.09",
      "volume": "302025"
    },
    {
      "date": "2022-05-19",
      "open": "58.77",
      "high": "60.87",
      "low": "58.695",
      "close": "59.74",
      "volume": "305817"
    },
    {
      "date": "2022-05-20",
      "open": "61.12",
      "high": "61.965",
      "low": "57.89",
      "close": "60.58",
      "volume": "338905"
    },
    {
      "date": "2022-05-23",
      "open": "60.44",
      "high": "61.02",
      "low": "58.90",
      "close": "60.27",
      "volume": "447797"
    },
    {
      "date": "2022-05-24",
      "open": "59.62",
      "high": "60.57",
      "low": "57.69",
      "close": "58.47",
      "volume": "313184"
    },
    {
      "date": "2022-05-25",
      "open": "58.18",
      "high": "59.99",
      "low": "58.03",
      "close": "59.51",
      "volume": "277112"
    },
    {
      "date": "2022-05-26",
      "open": "59.94",
      "high": "62.84",
      "low": "59.82",
      "close": "62.54",
      "volume": "418230"
    },
    {
      "date": "2022-05-27",
      "open": "63.87",
      "high": "64.79",
      "low": "63.785",
      "close": "64.28",
      "volume": "426952"
    },
    {
      "date": "2022-05-31",
      "open": "63.93",
      "high": "64.62",
      "low": "62.55",
      "close": "64.09",
      "volume": "415724"
    },
    {
      "date": "2022-06-01",
      "open": "64.23",
      "high": "65.19",
      "low": "62.61",
      "close": "64.38",
      "volume": "661870"
    },
    {
      "date": "2022-06-02",
      "open": "60.22",
      "high": "65.23",
      "low": "59.3115",
      "close": "64.35",
      "volume": "744371"
    },
    {
      "date": "2022-06-03",
      "open": "63.78",
      "high": "63.78",
      "low": "62.33",
      "close": "62.54",
      "volume": "366960"
    },
    {
      "date": "2022-06-06",
      "open": "64.24",
      "high": "64.24",
      "low": "61.695",
      "close": "62.15",
      "volume": "486723"
    },
    {
      "date": "2022-06-07",
      "open": "61.24",
      "high": "62.71",
      "low": "61.05",
      "close": "62.58",
      "volume": "261940"
    },
    {
      "date": "2022-06-08",
      "open": "62.45",
      "high": "62.45",
      "low": "59.87",
      "close": "60.65",
      "volume": "263478"
    },
    {
      "date": "2022-06-09",
      "open": "60.14",
      "high": "61.68",
      "low": "60.06",
      "close": "60.07",
      "volume": "255232"
    },
    {
      "date": "2022-06-10",
      "open": "58.72",
      "high": "59.68",
      "low": "58.205",
      "close": "58.82",
      "volume": "416750"
    },
    {
      "date": "2022-06-13",
      "open": "56.66",
      "high": "57.82",
      "low": "55.62",
      "close": "56.11",
      "volume": "672767"
    },
    {
      "date": "2022-06-14",
      "open": "56.54",
      "high": "57.525",
      "low": "55.89",
      "close": "57.15",
      "volume": "387182"
    },
    {
      "date": "2022-06-15",
      "open": "56.75",
      "high": "58.345",
      "low": "56.31",
      "close": "57.34",
      "volume": "546683"
    },
    {
      "date": "2022-06-16",
      "open": "55.52",
      "high": "56.495",
      "low": "52.92",
      "close": "53.47",
      "volume": "862129"
    },
    {
      "date": "2022-06-17",
      "open": "54.32",
      "high": "55.11",
      "low": "53.37",
      "close": "54.72",
      "volume": "769313"
    },
    {
      "date": "2022-06-21",
      "open": "56.13",
      "high": "56.59",
      "low": "54.98",
      "close": "55.97",
      "volume": "410891"
    },
    {
      "date": "2022-06-22",
      "open": "55.15",
      "high": "56.17",
      "low": "54.86",
      "close": "54.95",
      "volume": "516460"
    },
    {
      "date": "2022-06-23",
      "open": "55.47",
      "high": "55.55",
      "low": "53.78",
      "close": "54.73",
      "volume": "538253"
    },
    {
      "date": "2022-06-24",
      "open": "55.63",
      "high": "57.54",
      "low": "55.527",
      "close": "57.34",
      "volume": "1057621"
    },
    {
      "date": "2022-06-27",
      "open": "58.18",
      "high": "58.18",
      "low": "56.40",
      "close": "56.86",
      "volume": "413669"
    },
    {
      "date": "2022-06-28",
      "open": "57.09",
      "high": "57.66",
      "low": "55.51",
      "close": "55.57",
      "volume": "369247"
    },
    {
      "date": "2022-06-29",
      "open": "55.04",
      "high": "55.18",
      "low": "53.96",
      "close": "55.12",
      "volume": "301082"
    },
    {
      "date": "2022-06-30",
      "open": "54.21",
      "high": "56.28",
      "low": "53.85",
      "close": "54.97",
      "volume": "560098"
    },
    {
      "date": "2022-07-01",
      "open": "53.94",
      "high": "54.185",
      "low": "51.21",
      "close": "51.97",
      "volume": "425359"
    },
    {
      "date": "2022-07-05",
      "open": "50.58",
      "high": "51.96",
      "low": "49.91",
      "close": "51.92",
      "volume": "399818"
    },
    {
      "date": "2022-07-06",
      "open": "52.03",
      "high": "52.905",
      "low": "51.15",
      "close": "51.26",
      "volume": "649585"
    },
    {
      "date": "2022-07-07",
      "open": "52.49",
      "high": "53.35",
      "low": "52.455",
      "close": "52.98",
      "volume": "594819"
    },
    {
      "date": "2022-07-08",
      "open": "52.35",
      "high": "53.405",
      "low": "51.93",
      "close": "53.25",
      "volume": "563496"
    },
    {
      "date": "2022-07-11",
      "open": "52.92",
      "high": "53.31",
      "low": "52.33",
      "close": "52.64",
      "volume": "382656"
    },
    {
      "date": "2022-07-12",
      "open": "52.94",
      "high": "53.755",
      "low": "52.21",
      "close": "52.46",
      "volume": "347588"
    },
    {
      "date": "2022-07-13",
      "open": "51.46",
      "high": "53.08",
      "low": "51.46",
      "close": "52.74",
      "volume": "276248"
    },
    {
      "date": "2022-07-14",
      "open": "52.60",
      "high": "53.989",
      "low": "51.94",
      "close": "53.78",
      "volume": "275729"
    },
    {
      "date": "2022-07-15",
      "open": "54.75",
      "high": "55.11",
      "low": "53.69",
      "close": "55.07",
      "volume": "374392"
    },
    {
      "date": "2022-07-18",
      "open": "55.92",
      "high": "55.92",
      "low": "54.23",
      "close": "54.43",
      "volume": "294600"
    },
    {
      "date": "2022-07-19",
      "open": "55.39",
      "high": "57.33",
      "low": "55.32",
      "close": "56.98",
      "volume": "261734"
    },
    {
      "date": "2022-07-20",
      "open": "56.70",
      "high": "58.73",
      "low": "56.37",
      "close": "58.63",
      "volume": "402552"
    },
    {
      "date": "2022-07-21",
      "open": "58.98",
      "high": "60.15",
      "low": "58.42",
      "close": "60.13",
      "volume": "282413"
    },
    {
      "date": "2022-07-22",
      "open": "60.09",
      "high": "60.09",
      "low": "57.02",
      "close": "58.27",
      "volume": "365001"
    },
    {
      "date": "2022-07-25",
      "open": "58.16",
      "high": "58.63",
      "low": "57.00",
      "close": "57.66",
      "volume": "382121"
    },
    {
      "date": "2022-07-26",
      "open": "57.43",
      "high": "57.67",
      "low": "56.88",
      "close": "57.37",
      "volume": "188954"
    },
    {
      "date": "2022-07-27",
      "open": "58.17",
      "high": "60.12",
      "low": "58.17",
      "close": "59.59",
      "volume": "398865"
    },
    {
      "date": "2022-07-28",
      "open": "60.61",
      "high": "61.29",
      "low": "59.53",
      "close": "61.21",
      "volume": "286750"
    },
    {
      "date": "2022-07-29",
      "open": "60.69",
      "high": "62.49",
      "low": "60.64",
      "close": "62.33",
      "volume": "422990"
    },
    {
      "date": "2022-08-01",
      "open": "62.00",
      "high": "65.51",
      "low": "57.82",
      "close": "58.47",
      "volume": "1853970"
    },
    {
      "date": "2022-08-02",
      "open": "58.14",
      "high": "58.30",
      "low": "54.89",
      "close": "55.34",
      "volume": "1936368"
    },
    {
      "date": "2022-08-03",
      "open": "55.14",
      "high": "56.71",
      "low": "54.40",
      "close": "56.10",
      "volume": "2139620"
    },
    {
      "date": "2022-08-04",
      "open": "56.33",
      "high": "56.91",
      "low": "55.53",
      "close": "56.21",
      "volume": "876750"
    },
    {
      "date": "2022-08-05",
      "open": "55.52",
      "high": "56.28",
      "low": "55.035",
      "close": "55.74",
      "volume": "679187"
    },
    {
      "date": "2022-08-08",
      "open": "55.31",
      "high": "55.95",
      "low": "54.21",
      "close": "54.60",
      "volume": "674945"
    },
    {
      "date": "2022-08-09",
      "open": "53.64",
      "high": "54.75",
      "low": "50.77",
      "close": "51.25",
      "volume": "835999"
    },
    {
      "date": "2022-08-10",
      "open": "52.62",
      "high": "53.59",
      "low": "51.56",
      "close": "52.67",
      "volume": "1674349"
    },
    {
      "date": "2022-08-11",
      "open": "53.36",
      "high": "53.645",
      "low": "52.335",
      "close": "52.43",
      "volume": "1116708"
    },
    {
      "date": "2022-08-12",
      "open": "53.00",
      "high": "54.49",
      "low": "52.66",
      "close": "54.41",
      "volume": "1357434"
    },
    {
      "date": "2022-08-15",
      "open": "54.785",
      "high": "55.14",
      "low": "54.36",
      "close": "55.00",
      "volume": "777036"
    },
    {
      "date": "2022-08-16",
      "open": "54.60",
      "high": "55.025",
      "low": "54.20",
      "close": "54.69",
      "volume": "584530"
    },
    {
      "date": "2022-08-17",
      "open": "53.90",
      "high": "53.90",
      "low": "51.89",
      "close": "52.54",
      "volume": "699154"
    },
    {
      "date": "2022-08-18",
      "open": "52.39",
      "high": "54.515",
      "low": "52.33",
      "close": "54.36",
      "volume": "648037"
    },
    {
      "date": "2022-08-19",
      "open": "53.67",
      "high": "53.935",
      "low": "52.85",
      "close": "53.15",
      "volume": "509962"
    },
    {
      "date": "2022-08-22",
      "open": "52.14",
      "high": "52.355",
      "low": "51.06",
      "close": "51.37",
      "volume": "538847"
    },
    {
      "date": "2022-08-23",
      "open": "51.41",
      "high": "52.25",
      "low": "51.41",
      "close": "51.79",
      "volume": "430271"
    },
    {
      "date": "2022-08-24",
      "open": "51.57",
      "high": "51.57",
      "low": "50.585",
      "close": "50.66",
      "volume": "588508"
    },
    {
      "date": "2022-08-25",
      "open": "50.55",
      "high": "52.45",
      "low": "50.385",
      "close": "52.32",
      "volume": "1009030"
    },
    {
      "date": "2022-08-26",
      "open": "52.65",
      "high": "52.65",
      "low": "48.75",
      "close": "48.99",
      "volume": "823775"
    },
    {
      "date": "2022-08-29",
      "open": "48.54",
      "high": "48.94",
      "low": "46.93",
      "close": "47.27",
      "volume": "1469313"
    },
    {
      "date": "2022-08-30",
      "open": "47.99",
      "high": "48.03",
      "low": "46.2558",
      "close": "46.85",
      "volume": "1457617"
    },
    {
      "date": "2022-08-31",
      "open": "46.76",
      "high": "47.34",
      "low": "45.34",
      "close": "46.19",
      "volume": "1721091"
    },
    {
      "date": "2022-09-01",
      "open": "35.01",
      "high": "35.24",
      "low": "29.52",
      "close": "33.65",
      "volume": "6145839"
    },
    {
      "date": "2022-09-02",
      "open": "34.22",
      "high": "35.15",
      "low": "32.8001",
      "close": "34.36",
      "volume": "2103930"
    },
    {
      "date": "2022-09-06",
      "open": "34.60",
      "high": "35.2399",
      "low": "33.43",
      "close": "33.82",
      "volume": "1741334"
    },
    {
      "date": "2022-09-07",
      "open": "34.01",
      "high": "34.55",
      "low": "33.51",
      "close": "33.95",
      "volume": "1670149"
    },
    {
      "date": "2022-09-08",
      "open": "33.72",
      "high": "34.43",
      "low": "33.49",
      "close": "33.90",
      "volume": "1254733"
    },
    {
      "date": "2022-09-09",
      "open": "34.53",
      "high": "34.96",
      "low": "34.3072",
      "close": "34.82",
      "volume": "1092255"
    },
    {
      "date": "2022-09-12",
      "open": "35.03",
      "high": "35.68",
      "low": "34.425",
      "close": "34.80",
      "volume": "1460192"
    },
    {
      "date": "2022-09-13",
      "open": "33.65",
      "high": "34.08",
      "low": "32.66",
      "close": "32.73",
      "volume": "977609"
    },
    {
      "date": "2022-09-14",
      "open": "32.86",
      "high": "33.295",
      "low": "32.395",
      "close": "32.72",
      "volume": "1356222"
    },
    {
      "date": "2022-09-15",
      "open": "32.43",
      "high": "32.825",
      "low": "31.835",
      "close": "31.99",
      "volume": "810400"
    },
    {
      "date": "2022-09-16",
      "open": "31.72",
      "high": "32.05",
      "low": "31.12",
      "close": "31.65",
      "volume": "1398003"
    },
    {
      "date": "2022-09-19",
      "open": "31.03",
      "high": "31.90",
      "low": "30.81",
      "close": "31.72",
      "volume": "712019"
    },
    {
      "date": "2022-09-20",
      "open": "31.24",
      "high": "31.43",
      "low": "30.74",
      "close": "31.04",
      "volume": "515564"
    },
    {
      "date": "2022-09-21",
      "open": "31.05",
      "high": "32.17",
      "low": "30.72",
      "close": "30.78",
      "volume": "671549"
    },
    {
      "date": "2022-09-22",
      "open": "30.61",
      "high": "30.66",
      "low": "29.80",
      "close": "30.00",
      "volume": "890746"
    },
    {
      "date": "2022-09-23",
      "open": "29.46",
      "high": "29.95",
      "low": "29.19",
      "close": "29.85",
      "volume": "977467"
    },
    {
      "date": "2022-09-26",
      "open": "29.95",
      "high": "30.25",
      "low": "29.21",
      "close": "29.46",
      "volume": "906723"
    },
    {
      "date": "2022-09-27",
      "open": "30.27",
      "high": "30.5597",
      "low": "29.35",
      "close": "29.87",
      "volume": "940966"
    },
    {
      "date": "2022-09-28",
      "open": "29.63",
      "high": "31.06",
      "low": "29.47",
      "close": "30.84",
      "volume": "1037061"
    },
    {
      "date": "2022-09-29",
      "open": "30.22",
      "high": "30.61",
      "low": "29.92",
      "close": "30.60",
      "volume": "636654"
    },
    {
      "date": "2022-09-30",
      "open": "30.30",
      "high": "30.63",
      "low": "29.35",
      "close": "29.41",
      "volume": "767080"
    },
    {
      "date": "2022-10-03",
      "open": "29.88",
      "high": "31.08",
      "low": "29.63",
      "close": "30.97",
      "volume": "760500"
    },
    {
      "date": "2022-10-04",
      "open": "31.55",
      "high": "32.00",
      "low": "30.88",
      "close": "31.51",
      "volume": "824183"
    },
    {
      "date": "2022-10-05",
      "open": "31.04",
      "high": "32.03",
      "low": "30.55",
      "close": "32.03",
      "volume": "1042170"
    },
    {
      "date": "2022-10-06",
      "open": "29.41",
      "high": "30.44",
      "low": "28.73",
      "close": "29.23",
      "volume": "5104973"
    },
    {
      "date": "2022-10-07",
      "open": "28.42",
      "high": "28.45",
      "low": "26.87",
      "close": "27.23",
      "volume": "3889741"
    },
    {
      "date": "2022-10-10",
      "open": "27.28",
      "high": "27.69",
      "low": "26.675",
      "close": "27.55",
      "volume": "1640588"
    },
    {
      "date": "2022-10-11",
      "open": "27.03",
      "high": "27.49",
      "low": "25.70",
      "close": "26.16",
      "volume": "1748281"
    },
    {
      "date": "2022-10-12",
      "open": "26.16",
      "high": "26.75",
      "low": "25.80",
      "close": "26.36",
      "volume": "1297799"
    },
    {
      "date": "2022-10-13",
      "open": "25.57",
      "high": "27.7137",
      "low": "25.29",
      "close": "27.03",
      "volume": "1338300"
    },
    {
      "date": "2022-10-14",
      "open": "27.23",
      "high": "27.44",
      "low": "25.61",
      "close": "25.65",
      "volume": "1392240"
    },
    {
      "date": "2022-10-17",
      "open": "26.28",
      "high": "26.95",
      "low": "26.05",
      "close": "26.74",
      "volume": "1279342"
    },
    {
      "date": "2022-10-18",
      "open": "27.59",
      "high": "27.59",
      "low": "26.04",
      "close": "26.29",
      "volume": "1595936"
    },
    {
      "date": "2022-10-19",
      "open": "26.04",
      "high": "26.5101",
      "low": "25.85",
      "close": "26.00",
      "volume": "926778"
    },
    {
      "date": "2022-10-20",
      "open": "26.14",
      "high": "26.67",
      "low": "25.76",
      "close": "25.98",
      "volume": "1034968"
    },
    {
      "date": "2022-10-21",
      "open": "25.87",
      "high": "26.81",
      "low": "25.57",
      "close": "26.68",
      "volume": "1221702"
    },
    {
      "date": "2022-10-24",
      "open": "26.80",
      "high": "26.80",
      "low": "26.18",
      "close": "26.53",
      "volume": "782418"
    },
    {
      "date": "2022-10-25",
      "open": "26.73",
      "high": "27.54",
      "low": "26.69",
      "close": "27.38",
      "volume": "852253"
    },
    {
      "date": "2022-10-26",
      "open": "26.88",
      "high": "27.48",
      "low": "26.705",
      "close": "26.96",
      "volume": "875208"
    },
    {
      "date": "2022-10-27",
      "open": "27.25",
      "high": "27.54",
      "low": "26.50",
      "close": "26.56",
      "volume": "1252022"
    },
    {
      "date": "2022-10-28",
      "open": "26.64",
      "high": "27.98",
      "low": "26.48",
      "close": "27.94",
      "volume": "805276"
    },
    {
      "date": "2022-10-31",
      "open": "27.60",
      "high": "27.94",
      "low": "27.22",
      "close": "27.69",
      "volume": "1175342"
    },
    {
      "date": "2022-11-01",
      "open": "28.50",
      "high": "28.58",
      "low": "27.89",
      "close": "28.04",
      "volume": "1003868"
    },
    {
      "date": "2022-11-02",
      "open": "28.25",
      "high": "28.44",
      "low": "26.91",
      "close": "26.96",
      "volume": "1138972"
    },
    {
      "date": "2022-11-03",
      "open": "26.40",
      "high": "27.30",
      "low": "26.31",
      "close": "26.77",
      "volume": "1326246"
    },
    {
      "date": "2022-11-04",
      "open": "27.85",
      "high": "27.95",
      "low": "27.045",
      "close": "27.51",
      "volume": "1374004"
    },
    {
      "date": "2022-11-07",
      "open": "27.86",
      "high": "28.26",
      "low": "27.02",
      "close": "28.09",
      "volume": "1411173"
    },
    {
      "date": "2022-11-08",
      "open": "28.49",
      "high": "28.64",
      "low": "27.67",
      "close": "27.95",
      "volume": "659275"
    },
    {
      "date": "2022-11-09",
      "open": "27.52",
      "high": "27.76",
      "low": "27.20",
      "close": "27.26",
      "volume": "473811"
    },
    {
      "date": "2022-11-10",
      "open": "28.78",
      "high": "29.85",
      "low": "28.60",
      "close": "29.79",
      "volume": "1184180"
    },
    {
      "date": "2022-11-11",
      "open": "29.74",
      "high": "30.9786",
      "low": "29.68",
      "close": "30.78",
      "volume": "891528"
    },
    {
      "date": "2022-11-14",
      "open": "30.58",
      "high": "30.6798",
      "low": "29.695",
      "close": "29.73",
      "volume": "822958"
    },
    {
      "date": "2022-11-15",
      "open": "31.01",
      "high": "31.31",
      "low": "30.53",
      "close": "30.61",
      "volume": "1080889"
    },
    {
      "date": "2022-11-16",
      "open": "29.88",
      "high": "30.16",
      "low": "29.20",
      "close": "29.30",
      "volume": "989503"
    },
    {
      "date": "2022-11-17",
      "open": "28.70",
      "high": "29.79",
      "low": "28.66",
      "close": "29.41",
      "volume": "792186"
    },
    {
      "date": "2022-11-18",
      "open": "30.09",
      "high": "30.09",
      "low": "29.17",
      "close": "29.49",
      "volume": "464258"
    },
    {
      "date": "2022-11-21",
      "open": "29.15",
      "high": "29.26",
      "low": "28.64",
      "close": "28.82",
      "volume": "498198"
    },
    {
      "date": "2022-11-22",
      "open": "28.94",
      "high": "30.43",
      "low": "28.65",
      "close": "29.62",
      "volume": "501203"
    },
    {
      "date": "2022-11-23",
      "open": "29.61",
      "high": "30.48",
      "low": "29.51",
      "close": "30.41",
      "volume": "613452"
    },
    {
      "date": "2022-11-25",
      "open": "30.21",
      "high": "30.21",
      "low": "29.60",
      "close": "29.61",
      "volume": "242558"
    },
    {
      "date": "2022-11-28",
      "open": "29.12",
      "high": "29.50",
      "low": "28.675",
      "close": "29.14",
      "volume": "1029837"
    },
    {
      "date": "2022-11-29",
      "open": "29.15",
      "high": "29.94",
      "low": "28.98",
      "close": "29.31",
      "volume": "971603"
    },
    {
      "date": "2022-11-30",
      "open": "29.30",
      "high": "30.75",
      "low": "28.75",
      "close": "30.74",
      "volume": "1463438"
    },
    {
      "date": "2022-12-01",
      "open": "31.10",
      "high": "32.165",
      "low": "29.78",
      "close": "29.82",
      "volume": "2165897"
    },
    {
      "date": "2022-12-02",
      "open": "28.95",
      "high": "29.57",
      "low": "28.65",
      "close": "29.36",
      "volume": "1852100"
    },
    {
      "date": "2022-12-05",
      "open": "29.87",
      "high": "30.25",
      "low": "29.255",
      "close": "29.48",
      "volume": "1864699"
    },
    {
      "date": "2022-12-06",
      "open": "29.47",
      "high": "29.74",
      "low": "28.26",
      "close": "28.62",
      "volume": "1288198"
    },
    {
      "date": "2022-12-07",
      "open": "28.31",
      "high": "29.20",
      "low": "28.31",
      "close": "28.69",
      "volume": "1005781"
    },
    {
      "date": "2022-12-08",
      "open": "28.88",
      "high": "29.265",
      "low": "28.46",
      "close": "29.18",
      "volume": "1101634"
    },
    {
      "date": "2022-12-09",
      "open": "28.96",
      "high": "29.735",
      "low": "28.63",
      "close": "29.33",
      "volume": "893041"
    },
    {
      "date": "2022-12-12",
      "open": "29.08",
      "high": "29.99",
      "low": "29.08",
      "close": "29.98",
      "volume": "1099843"
    },
    {
      "date": "2022-12-13",
      "open": "31.28",
      "high": "31.63",
      "low": "30.235",
      "close": "30.50",
      "volume": "1198028"
    },
    {
      "date": "2022-12-14",
      "open": "30.64",
      "high": "30.88",
      "low": "29.45",
      "close": "29.57",
      "volume": "1405829"
    },
    {
      "date": "2022-12-15",
      "open": "29.11",
      "high": "29.34",
      "low": "28.315",
      "close": "28.38",
      "volume": "1380081"
    },
    {
      "date": "2022-12-16",
      "open": "28.21",
      "high": "29.26",
      "low": "27.22",
      "close": "27.70",
      "volume": "14578350"
    },
    {
      "date": "2022-12-19",
      "open": "27.56",
      "high": "27.59",
      "low": "26.58",
      "close": "26.87",
      "volume": "1283473"
    },
    {
      "date": "2022-12-20",
      "open": "26.63",
      "high": "27.34",
      "low": "26.51",
      "close": "27.10",
      "volume": "847484"
    },
    {
      "date": "2022-12-21",
      "open": "27.27",
      "high": "27.71",
      "low": "27.19",
      "close": "27.60",
      "volume": "831105"
    },
    {
      "date": "2022-12-22",
      "open": "27.16",
      "high": "27.25",
      "low": "26.47",
      "close": "27.02",
      "volume": "880851"
    },
    {
      "date": "2022-12-23",
      "open": "26.85",
      "high": "27.47",
      "low": "26.59",
      "close": "27.47",
      "volume": "567647"
    },
    {
      "date": "2022-12-27",
      "open": "27.38",
      "high": "27.65",
      "low": "26.71",
      "close": "27.50",
      "volume": "624250"
    },
    {
      "date": "2022-12-28",
      "open": "27.50",
      "high": "27.7918",
      "low": "27.355",
      "close": "27.40",
      "volume": "929412"
    },
    {
      "date": "2022-12-29",
      "open": "27.85",
      "high": "28.90",
      "low": "27.77",
      "close": "28.62",
      "volume": "610883"
    },
    {
      "date": "2022-12-30",
      "open": "28.22",
      "high": "28.72",
      "low": "27.7606",
      "close": "28.69",
      "volume": "631644"
    },
    {
      "date": "2023-01-03",
      "open": "29.23",
      "high": "29.33",
      "low": "28.73",
      "close": "28.94",
      "volume": "631745"
    },
    {
      "date": "2023-01-04",
      "open": "29.50",
      "high": "30.04",
      "low": "28.90",
      "close": "29.24",
      "volume": "1170884"
    },
    {
      "date": "2023-01-05",
      "open": "29.07",
      "high": "29.33",
      "low": "28.64",
      "close": "29.17",
      "volume": "1226605"
    },
    {
      "date": "2023-01-06",
      "open": "29.69",
      "high": "30.705",
      "low": "29.38",
      "close": "30.33",
      "volume": "1251832"
    },
    {
      "date": "2023-01-09",
      "open": "30.75",
      "high": "31.169",
      "low": "30.44",
      "close": "30.53",
      "volume": "1257422"
    },
    {
      "date": "2023-01-10",
      "open": "30.56",
      "high": "31.21",
      "low": "30.47",
      "close": "31.20",
      "volume": "948022"
    },
    {
      "date": "2023-01-11",
      "open": "31.25",
      "high": "31.27",
      "low": "30.39",
      "close": "30.78",
      "volume": "959976"
    },
    {
      "date": "2023-01-12",
      "open": "31.19",
      "high": "31.19",
      "low": "30.19",
      "close": "30.71",
      "volume": "1170771"
    },
    {
      "date": "2023-01-13",
      "open": "30.46",
      "high": "31.24",
      "low": "30.345",
      "close": "31.24",
      "volume": "970233"
    },
    {
      "date": "2023-01-17",
      "open": "31.24",
      "high": "31.91",
      "low": "31.24",
      "close": "31.91",
      "volume": "1319704"
    },
    {
      "date": "2023-01-18",
      "open": "32.27",
      "high": "32.72",
      "low": "31.655",
      "close": "31.82",
      "volume": "1823463"
    },
    {
      "date": "2023-01-19",
      "open": "31.45",
      "high": "31.87",
      "low": "31.01",
      "close": "31.50",
      "volume": "894665"
    },
    {
      "date": "2023-01-20",
      "open": "31.93",
      "high": "32.56",
      "low": "31.51",
      "close": "32.53",
      "volume": "1101747"
    },
    {
      "date": "2023-01-23",
      "open": "32.74",
      "high": "33.51",
      "low": "32.61",
      "close": "33.50",
      "volume": "974956"
    },
    {
      "date": "2023-01-24",
      "open": "33.26",
      "high": "33.68",
      "low": "32.455",
      "close": "32.48",
      "volume": "641404"
    },
    {
      "date": "2023-01-25",
      "open": "32.00",
      "high": "32.89",
      "low": "31.97",
      "close": "32.86",
      "volume": "506868"
    },
    {
      "date": "2023-01-26",
      "open": "33.16",
      "high": "33.44",
      "low": "32.41",
      "close": "32.84",
      "volume": "497744"
    },
    {
      "date": "2023-01-27",
      "open": "32.38",
      "high": "33.43",
      "low": "32.26",
      "close": "33.15",
      "volume": "626802"
    },
    {
      "date": "2023-01-30",
      "open": "32.62",
      "high": "32.88",
      "low": "32.27",
      "close": "32.66",
      "volume": "640419"
    },
    {
      "date": "2023-01-31",
      "open": "32.66",
      "high": "33.10",
      "low": "32.61",
      "close": "33.03",
      "volume": "1067927"
    },
    {
      "date": "2023-02-01",
      "open": "33.18",
      "high": "34.47",
      "low": "33.18",
      "close": "34.42",
      "volume": "833020"
    },
    {
      "date": "2023-02-02",
      "open": "34.78",
      "high": "35.18",
      "low": "34.29",
      "close": "34.74",
      "volume": "1000105"
    },
    {
      "date": "2023-02-03",
      "open": "33.98",
      "high": "34.63",
      "low": "33.77",
      "close": "33.99",
      "volume": "841781"
    },
    {
      "date": "2023-02-06",
      "open": "33.46",
      "high": "33.57",
      "low": "32.51",
      "close": "32.91",
      "volume": "862608"
    },
    {
      "date": "2023-02-07",
      "open": "32.93",
      "high": "33.89",
      "low": "32.83",
      "close": "33.81",
      "volume": "550893"
    },
    {
      "date": "2023-02-08",
      "open": "33.55",
      "high": "33.7775",
      "low": "32.79",
      "close": "32.88",
      "volume": "486455"
    },
    {
      "date": "2023-02-09",
      "open": "33.40",
      "high": "33.81",
      "low": "32.78",
      "close": "32.87",
      "volume": "571094"
    },
    {
      "date": "2023-02-10",
      "open": "32.59",
      "high": "32.6949",
      "low": "31.98",
      "close": "32.31",
      "volume": "611630"
    },
    {
      "date": "2023-02-13",
      "open": "32.27",
      "high": "32.38",
      "low": "32.04",
      "close": "32.15",
      "volume": "779834"
    },
    {
      "date": "2023-02-14",
      "open": "31.91",
      "high": "32.48",
      "low": "31.49",
      "close": "32.41",
      "volume": "987487"
    },
    {
      "date": "2023-02-15",
      "open": "31.91",
      "high": "32.96",
      "low": "31.78",
      "close": "32.88",
      "volume": "690871"
    },
    {
      "date": "2023-02-16",
      "open": "32.18",
      "high": "32.50",
      "low": "31.89",
      "close": "31.92",
      "volume": "735125"
    },
    {
      "date": "2023-02-17",
      "open": "31.89",
      "high": "32.11",
      "low": "31.45",
      "close": "31.87",
      "volume": "494806"
    },
    {
      "date": "2023-02-21",
      "open": "31.29",
      "high": "31.66",
      "low": "30.94",
      "close": "30.98",
      "volume": "702166"
    },
    {
      "date": "2023-02-22",
      "open": "30.93",
      "high": "31.34",
      "low": "30.53",
      "close": "30.82",
      "volume": "673940"
    },
    {
      "date": "2023-02-23",
      "open": "31.80",
      "high": "31.80",
      "low": "30.545",
      "close": "31.06",
      "volume": "503582"
    },
    {
      "date": "2023-02-24",
      "open": "30.43",
      "high": "30.64",
      "low": "30.23",
      "close": "30.52",
      "volume": "460455"
    },
    {
      "date": "2023-02-27",
      "open": "31.10",
      "high": "31.10",
      "low": "30.42",
      "close": "30.42",
      "volume": "781208"
    },
    {
      "date": "2023-02-28",
      "open": "30.30",
      "high": "31.235",
      "low": "30.275",
      "close": "30.81",
      "volume": "1342968"
    },
    {
      "date": "2023-03-01",
      "open": "31.07",
      "high": "31.32",
      "low": "30.76",
      "close": "31.10",
      "volume": "794580"
    },
    {
      "date": "2023-03-02",
      "open": "30.76",
      "high": "31.61",
      "low": "30.425",
      "close": "31.51",
      "volume": "410305"
    },
    {
      "date": "2023-03-03",
      "open": "31.58",
      "high": "31.73",
      "low": "31.09",
      "close": "31.68",
      "volume": "1988861"
    },
    {
      "date": "2023-03-06",
      "open": "31.77",
      "high": "31.99",
      "low": "30.31",
      "close": "30.50",
      "volume": "1416427"
    },
    {
      "date": "2023-03-07",
      "open": "30.50",
      "high": "30.72",
      "low": "30.08",
      "close": "30.21",
      "volume": "1988723"
    },
    {
      "date": "2023-03-08",
      "open": "30.33",
      "high": "30.95",
      "low": "30.33",
      "close": "30.81",
      "volume": "508678"
    },
    {
      "date": "2023-03-09",
      "open": "30.83",
      "high": "31.16",
      "low": "29.98",
      "close": "30.09",
      "volume": "1179253"
    },
    {
      "date": "2023-03-10",
      "open": "30.14",
      "high": "30.18",
      "low": "29.25",
      "close": "29.33",
      "volume": "1392172"
    },
    {
      "date": "2023-03-13",
      "open": "28.88",
      "high": "29.43",
      "low": "28.745",
      "close": "29.13",
      "volume": "1389037"
    },
    {
      "date": "2023-03-14",
      "open": "29.72",
      "high": "30.41",
      "low": "29.57",
      "close": "30.09",
      "volume": "995484"
    },
    {
      "date": "2023-03-15",
      "open": "29.49",
      "high": "29.92",
      "low": "29.06",
      "close": "29.64",
      "volume": "1017350"
    },
    {
      "date": "2023-03-16",
      "open": "29.30",
      "high": "29.90",
      "low": "29.23",
      "close": "29.71",
      "volume": "800230"
    },
    {
      "date": "2023-03-17",
      "open": "29.86",
      "high": "30.135",
      "low": "29.035",
      "close": "29.12",
      "volume": "1383574"
    },
    {
      "date": "2023-03-20",
      "open": "29.37",
      "high": "31.06",
      "low": "29.365",
      "close": "30.91",
      "volume": "1488233"
    },
    {
      "date": "2023-03-21",
      "open": "31.13",
      "high": "31.20",
      "low": "30.45",
      "close": "30.80",
      "volume": "973225"
    },
    {
      "date": "2023-03-22",
      "open": "32.34",
      "high": "33.15",
      "low": "31.97",
      "close": "31.99",
      "volume": "1855578"
    },
    {
      "date": "2023-03-23",
      "open": "32.35",
      "high": "33.035",
      "low": "31.74",
      "close": "32.36",
      "volume": "1012821"
    },
    {
      "date": "2023-03-24",
      "open": "32.07",
      "high": "32.24",
      "low": "31.63",
      "close": "31.84",
      "volume": "922060"
    },
    {
      "date": "2023-03-27",
      "open": "32.09",
      "high": "32.135",
      "low": "30.91",
      "close": "31.18",
      "volume": "718405"
    },
    {
      "date": "2023-03-28",
      "open": "31.16",
      "high": "31.255",
      "low": "30.52",
      "close": "31.11",
      "volume": "654293"
    },
    {
      "date": "2023-03-29",
      "open": "31.53",
      "high": "32.439",
      "low": "31.48",
      "close": "32.11",
      "volume": "1226160"
    },
    {
      "date": "2023-03-30",
      "open": "24.66",
      "high": "25.69",
      "low": "23.56",
      "close": "25.25",
      "volume": "11070290"
    },
    {
      "date": "2023-03-31",
      "open": "25.05",
      "high": "25.15",
      "low": "24.00",
      "close": "24.14",
      "volume": "4409970"
    },
    {
      "date": "2023-04-03",
      "open": "24.11",
      "high": "24.12",
      "low": "22.40",
      "close": "22.61",
      "volume": "4265006"
    },
    {
      "date": "2023-04-04",
      "open": "22.58",
      "high": "22.61",
      "low": "21.484",
      "close": "21.70",
      "volume": "3369750"
    },
    {
      "date": "2023-04-05",
      "open": "21.37",
      "high": "22.04",
      "low": "21.07",
      "close": "21.49",
      "volume": "2398893"
    },
    {
      "date": "2023-04-06",
      "open": "21.35",
      "high": "22.04",
      "low": "21.35",
      "close": "21.40",
      "volume": "2292430"
    },
    {
      "date": "2023-04-10",
      "open": "21.17",
      "high": "21.75",
      "low": "21.07",
      "close": "21.52",
      "volume": "2888522"
    },
    {
      "date": "2023-04-11",
      "open": "21.77",
      "high": "23.025",
      "low": "21.56",
      "close": "22.92",
      "volume": "4269075"
    },
    {
      "date": "2023-04-12",
      "open": "23.07",
      "high": "23.28",
      "low": "22.07",
      "close": "22.10",
      "volume": "1904373"
    },
    {
      "date": "2023-04-13",
      "open": "22.29",
      "high": "22.63",
      "low": "22.04",
      "close": "22.30",
      "volume": "1951123"
    },
    {
      "date": "2023-04-14",
      "open": "22.32",
      "high": "22.49",
      "low": "21.50",
      "close": "21.65",
      "volume": "1676788"
    },
    {
      "date": "2023-04-17",
      "open": "21.52",
      "high": "22.82",
      "low": "21.41",
      "close": "22.74",
      "volume": "2610547"
    },
    {
      "date": "2023-04-18",
      "open": "22.82",
      "high": "23.11",
      "low": "22.40",
      "close": "23.02",
      "volume": "2556024"
    },
    {
      "date": "2023-04-19",
      "open": "22.72",
      "high": "22.90",
      "low": "22.021",
      "close": "22.11",
      "volume": "1710083"
    },
    {
      "date": "2023-04-20",
      "open": "21.83",
      "high": "21.97",
      "low": "21.285",
      "close": "21.35",
      "volume": "1192539"
    },
    {
      "date": "2023-04-21",
      "open": "21.22",
      "high": "21.28",
      "low": "20.52",
      "close": "20.70",
      "volume": "1327474"
    },
    {
      "date": "2023-04-24",
      "open": "20.61",
      "high": "20.975",
      "low": "20.53",
      "close": "20.97",
      "volume": "1551728"
    },
    {
      "date": "2023-04-25",
      "open": "20.71",
      "high": "20.85",
      "low": "20.515",
      "close": "20.61",
      "volume": "1545331"
    },
    {
      "date": "2023-04-26",
      "open": "20.83",
      "high": "20.83",
      "low": "20.21",
      "close": "20.41",
      "volume": "1062232"
    },
    {
      "date": "2023-04-27",
      "open": "20.38",
      "high": "20.38",
      "low": "19.73",
      "close": "19.83",
      "volume": "1171946"
    },
    {
      "date": "2023-04-28",
      "open": "19.96",
      "high": "19.98",
      "low": "19.32",
      "close": "19.49",
      "volume": "1344645"
    },
    {
      "date": "2023-05-01",
      "open": "19.44",
      "high": "19.53",
      "low": "19.11",
      "close": "19.25",
      "volume": "1488410"
    },
    {
      "date": "2023-05-02",
      "open": "19.17",
      "high": "19.17",
      "low": "18.48",
      "close": "18.64",
      "volume": "1455394"
    },
    {
      "date": "2023-05-03",
      "open": "18.63",
      "high": "19.0805",
      "low": "18.56",
      "close": "18.58",
      "volume": "1010623"
    },
    {
      "date": "2023-05-04",
      "open": "18.50",
      "high": "18.55",
      "low": "17.82",
      "close": "18.09",
      "volume": "1321128"
    },
    {
      "date": "2023-05-05",
      "open": "18.24",
      "high": "18.725",
      "low": "18.14",
      "close": "18.68",
      "volume": "901282"
    },
    {
      "date": "2023-05-08",
      "open": "18.68",
      "high": "19.035",
      "low": "18.345",
      "close": "18.77",
      "volume": "1259652"
    },
    {
      "date": "2023-05-09",
      "open": "18.49",
      "high": "18.91",
      "low": "18.29",
      "close": "18.81",
      "volume": "1030405"
    },
    {
      "date": "2023-05-10",
      "open": "19.09",
      "high": "19.09",
      "low": "18.60",
      "close": "18.64",
      "volume": "1076924"
    },
    {
      "date": "2023-05-11",
      "open": "18.50",
      "high": "18.735",
      "low": "18.20",
      "close": "18.71",
      "volume": "856554"
    },
    {
      "date": "2023-05-12",
      "open": "18.79",
      "high": "18.87",
      "low": "18.21",
      "close": "18.46",
      "volume": "627201"
    },
    {
      "date": "2023-05-15",
      "open": "18.59",
      "high": "19.145",
      "low": "18.165",
      "close": "19.12",
      "volume": "787255"
    },
    {
      "date": "2023-05-16",
      "open": "18.92",
      "high": "19.655",
      "low": "18.76",
      "close": "19.29",
      "volume": "866415"
    },
    {
      "date": "2023-05-17",
      "open": "19.49",
      "high": "20.66",
      "low": "19.44",
      "close": "20.59",
      "volume": "1964592"
    },
    {
      "date": "2023-05-18",
      "open": "20.69",
      "high": "21.51",
      "low": "20.585",
      "close": "21.47",
      "volume": "2554086"
    },
    {
      "date": "2023-05-19",
      "open": "21.625",
      "high": "21.74",
      "low": "21.08",
      "close": "21.21",
      "volume": "1660687"
    },
    {
      "date": "2023-05-22",
      "open": "20.90",
      "high": "21.79",
      "low": "20.88",
      "close": "21.71",
      "volume": "1215709"
    },
    {
      "date": "2023-05-23",
      "open": "21.70",
      "high": "22.115",
      "low": "21.43",
      "close": "21.45",
      "volume": "1196830"
    },
    {
      "date": "2023-05-24",
      "open": "20.89",
      "high": "21.04",
      "low": "20.415",
      "close": "20.78",
      "volume": "1443713"
    },
    {
      "date": "2023-05-25",
      "open": "21.045",
      "high": "21.48",
      "low": "20.58",
      "close": "21.15",
      "volume": "1008724"
    },
    {
      "date": "2023-05-26",
      "open": "21.29",
      "high": "22.645",
      "low": "21.245",
      "close": "22.41",
      "volume": "1079904"
    },
    {
      "date": "2023-05-30",
      "open": "22.75",
      "high": "22.959",
      "low": "22.04",
      "close": "22.24",
      "volume": "1093939"
    },
    {
      "date": "2023-05-31",
      "open": "21.73",
      "high": "21.985",
      "low": "21.44",
      "close": "21.74",
      "volume": "2469202"
    },
    {
      "date": "2023-06-01",
      "open": "21.74",
      "high": "22.50",
      "low": "21.41",
      "close": "22.23",
      "volume": "1393919"
    },
    {
      "date": "2023-06-02",
      "open": "22.51",
      "high": "22.67",
      "low": "21.9203",
      "close": "22.61",
      "volume": "965076"
    },
    {
      "date": "2023-06-05",
      "open": "22.37",
      "high": "22.53",
      "low": "21.76",
      "close": "21.90",
      "volume": "1303358"
    },
    {
      "date": "2023-06-06",
      "open": "21.74",
      "high": "22.46",
      "low": "21.74",
      "close": "22.09",
      "volume": "1308842"
    },
    {
      "date": "2023-06-07",
      "open": "22.33",
      "high": "22.95",
      "low": "22.33",
      "close": "22.43",
      "volume": "2708905"
    },
    {
      "date": "2023-06-08",
      "open": "26.88",
      "high": "27.37",
      "low": "22.71",
      "close": "23.52",
      "volume": "8117740"
    },
    {
      "date": "2023-06-09",
      "open": "23.61",
      "high": "23.92",
      "low": "21.35",
      "close": "21.40",
      "volume": "3651017"
    },
    {
      "date": "2023-06-12",
      "open": "21.68",
      "high": "23.125",
      "low": "21.61",
      "close": "22.82",
      "volume": "2992350"
    },
    {
      "date": "2023-06-13",
      "open": "23.35",
      "high": "24.10",
      "low": "22.92",
      "close": "23.34",
      "volume": "2378967"
    },
    {
      "date": "2023-06-14",
      "open": "23.30",
      "high": "23.67",
      "low": "22.97",
      "close": "23.09",
      "volume": "1519715"
    },
    {
      "date": "2023-06-15",
      "open": "22.87",
      "high": "23.14",
      "low": "22.58",
      "close": "22.60",
      "volume": "1485529"
    },
    {
      "date": "2023-06-16",
      "open": "22.85",
      "high": "22.98",
      "low": "22.0975",
      "close": "22.60",
      "volume": "2746637"
    },
    {
      "date": "2023-06-20",
      "open": "22.60",
      "high": "22.82",
      "low": "22.224",
      "close": "22.61",
      "volume": "1245767"
    },
    {
      "date": "2023-06-21",
      "open": "23.50",
      "high": "24.07",
      "low": "23.07",
      "close": "23.98",
      "volume": "1679119"
    },
    {
      "date": "2023-06-22",
      "open": "23.90",
      "high": "24.26",
      "low": "23.26",
      "close": "24.15",
      "volume": "1472152"
    },
    {
      "date": "2023-06-23",
      "open": "23.71",
      "high": "24.575",
      "low": "23.57",
      "close": "24.12",
      "volume": "4552331"
    },
    {
      "date": "2023-06-26",
      "open": "24.18",
      "high": "24.75",
      "low": "24.0401",
      "close": "24.18",
      "volume": "1059881"
    },
    {
      "date": "2023-06-27",
      "open": "24.09",
      "high": "25.285",
      "low": "24.01",
      "close": "25.05",
      "volume": "1569239"
    },
    {
      "date": "2023-06-28",
      "open": "24.58",
      "high": "24.99",
      "low": "24.30",
      "close": "24.58",
      "volume": "1178095"
    },
    {
      "date": "2023-06-29",
      "open": "24.69",
      "high": "25.01",
      "low": "24.44",
      "close": "25.00",
      "volume": "679072"
    },
    {
      "date": "2023-06-30",
      "open": "25.28",
      "high": "25.54",
      "low": "24.90",
      "close": "25.46",
      "volume": "952928"
    },
    {
      "date": "2023-07-03",
      "open": "25.60",
      "high": "26.21",
      "low": "25.58",
      "close": "26.16",
      "volume": "716641"
    },
    {
      "date": "2023-07-05",
      "open": "26.09",
      "high": "26.09",
      "low": "25.53",
      "close": "25.61",
      "volume": "1547883"
    },
    {
      "date": "2023-07-06",
      "open": "25.11",
      "high": "25.45",
      "low": "24.71",
      "close": "25.17",
      "volume": "760889"
    },
    {
      "date": "2023-07-07",
      "open": "25.34",
      "high": "26.395",
      "low": "25.32",
      "close": "26.10",
      "volume": "1231090"
    },
    {
      "date": "2023-07-10",
      "open": "26.26",
      "high": "26.92",
      "low": "26.135",
      "close": "26.86",
      "volume": "1964047"
    },
    {
      "date": "2023-07-11",
      "open": "26.95",
      "high": "27.52",
      "low": "26.57",
      "close": "27.32",
      "volume": "1723895"
    },
    {
      "date": "2023-07-12",
      "open": "27.85",
      "high": "28.43",
      "low": "27.795",
      "close": "27.91",
      "volume": "2031308"
    },
    {
      "date": "2023-07-13",
      "open": "27.99",
      "high": "29.26",
      "low": "27.85",
      "close": "29.15",
      "volume": "1840983"
    },
    {
      "date": "2023-07-14",
      "open": "29.23",
      "high": "29.6999",
      "low": "28.38",
      "close": "28.51",
      "volume": "1727667"
    },
    {
      "date": "2023-07-17",
      "open": "28.44",
      "high": "29.47",
      "low": "28.2001",
      "close": "29.43",
      "volume": "1409676"
    },
    {
      "date": "2023-07-18",
      "open": "29.43",
      "high": "29.97",
      "low": "29.365",
      "close": "29.62",
      "volume": "1294248"
    },
    {
      "date": "2023-07-19",
      "open": "29.61",
      "high": "29.71",
      "low": "28.67",
      "close": "28.69",
      "volume": "1185579"
    },
    {
      "date": "2023-07-20",
      "open": "28.22",
      "high": "28.30",
      "low": "27.37",
      "close": "27.46",
      "volume": "1930479"
    },
    {
      "date": "2023-07-21",
      "open": "27.75",
      "high": "28.05",
      "low": "27.115",
      "close": "27.20",
      "volume": "1065677"
    },
    {
      "date": "2023-07-24",
      "open": "27.28",
      "high": "28.02",
      "low": "27.28",
      "close": "27.58",
      "volume": "658932"
    },
    {
      "date": "2023-07-25",
      "open": "27.60",
      "high": "28.175",
      "low": "27.50",
      "close": "27.95",
      "volume": "694297"
    },
    {
      "date": "2023-07-26",
      "open": "27.67",
      "high": "28.275",
      "low": "27.48",
      "close": "28.07",
      "volume": "565569"
    },
    {
      "date": "2023-07-27",
      "open": "28.54",
      "high": "29.04",
      "low": "27.60",
      "close": "27.68",
      "volume": "725161"
    },
    {
      "date": "2023-07-28",
      "open": "28.19",
      "high": "28.54",
      "low": "27.90",
      "close": "28.49",
      "volume": "547813"
    },
    {
      "date": "2023-07-31",
      "open": "28.63",
      "high": "29.43",
      "low": "28.63",
      "close": "29.20",
      "volume": "660092"
    },
    {
      "date": "2023-08-01",
      "open": "28.80",
      "high": "29.26",
      "low": "28.6107",
      "close": "28.80",
      "volume": "479443"
    },
    {
      "date": "2023-08-02",
      "open": "28.36",
      "high": "28.49",
      "low": "27.23",
      "close": "27.31",
      "volume": "950411"
    },
    {
      "date": "2023-08-03",
      "open": "26.93",
      "high": "27.51",
      "low": "26.655",
      "close": "27.48",
      "volume": "635906"
    },
    {
      "date": "2023-08-04",
      "open": "27.36",
      "high": "27.91",
      "low": "27.24",
      "close": "27.48",
      "volume": "939546"
    },
    {
      "date": "2023-08-07",
      "open": "27.71",
      "high": "27.71",
      "low": "27.06",
      "close": "27.45",
      "volume": "673142"
    },
    {
      "date": "2023-08-08",
      "open": "27.01",
      "high": "27.28",
      "low": "26.68",
      "close": "27.13",
      "volume": "464865"
    },
    {
      "date": "2023-08-09",
      "open": "27.03",
      "high": "27.03",
      "low": "26.45",
      "close": "26.64",
      "volume": "542952"
    },
    {
      "date": "2023-08-10",
      "open": "26.87",
      "high": "26.96",
      "low": "25.97",
      "close": "26.04",
      "volume": "1113103"
    },
    {
      "date": "2023-08-11",
      "open": "25.73",
      "high": "25.73",
      "low": "25.20",
      "close": "25.35",
      "volume": "506325"
    },
    {
      "date": "2023-08-14",
      "open": "25.00",
      "high": "25.46",
      "low": "24.76",
      "close": "25.45",
      "volume": "518655"
    },
    {
      "date": "2023-08-15",
      "open": "25.30",
      "high": "25.65",
      "low": "24.87",
      "close": "24.91",
      "volume": "761896"
    },
    {
      "date": "2023-08-16",
      "open": "24.90",
      "high": "25.35",
      "low": "24.65",
      "close": "25.02",
      "volume": "700055"
    },
    {
      "date": "2023-08-17",
      "open": "24.91",
      "high": "25.21",
      "low": "24.835",
      "close": "25.03",
      "volume": "770014"
    },
    {
      "date": "2023-08-18",
      "open": "24.73",
      "high": "25.17",
      "low": "24.61",
      "close": "24.71",
      "volume": "666556"
    },
    {
      "date": "2023-08-21",
      "open": "24.71",
      "high": "25.53",
      "low": "24.45",
      "close": "25.35",
      "volume": "538329"
    },
    {
      "date": "2023-08-22",
      "open": "25.73",
      "high": "25.83",
      "low": "25.06",
      "close": "25.53",
      "volume": "484351"
    },
    {
      "date": "2023-08-23",
      "open": "25.48",
      "high": "26.21",
      "low": "25.32",
      "close": "26.10",
      "volume": "528469"
    },
    {
      "date": "2023-08-24",
      "open": "26.17",
      "high": "26.46",
      "low": "25.01",
      "close": "25.03",
      "volume": "911529"
    },
    {
      "date": "2023-08-25",
      "open": "25.05",
      "high": "25.49",
      "low": "24.81",
      "close": "25.31",
      "volume": "599797"
    },
    {
      "date": "2023-08-28",
      "open": "25.51",
      "high": "26.105",
      "low": "25.37",
      "close": "26.00",
      "volume": "1165007"
    },
    {
      "date": "2023-08-29",
      "open": "25.96",
      "high": "26.41",
      "low": "25.85",
      "close": "26.10",
      "volume": "933518"
    },
    {
      "date": "2023-08-30",
      "open": "25.96",
      "high": "26.07",
      "low": "25.39",
      "close": "25.53",
      "volume": "875252"
    },
    {
      "date": "2023-08-31",
      "open": "25.51",
      "high": "26.40",
      "low": "25.441",
      "close": "26.15",
      "volume": "866467"
    },
    {
      "date": "2023-09-01",
      "open": "26.36",
      "high": "26.88",
      "low": "26.22",
      "close": "26.56",
      "volume": "616873"
    },
    {
      "date": "2023-09-05",
      "open": "26.27",
      "high": "26.40",
      "low": "25.34",
      "close": "25.36",
      "volume": "724786"
    },
    {
      "date": "2023-09-06",
      "open": "27.04",
      "high": "27.06",
      "low": "25.12",
      "close": "25.60",
      "volume": "1395455"
    },
    {
      "date": "2023-09-07",
      "open": "24.07",
      "high": "24.88",
      "low": "23.93",
      "close": "24.66",
      "volume": "1689160"
    },
    {
      "date": "2023-09-08",
      "open": "24.78",
      "high": "24.85",
      "low": "23.775",
      "close": "24.21",
      "volume": "849863"
    },
    {
      "date": "2023-09-11",
      "open": "24.62",
      "high": "24.67",
      "low": "23.14",
      "close": "23.36",
      "volume": "1383111"
    },
    {
      "date": "2023-09-12",
      "open": "23.21",
      "high": "23.25",
      "low": "22.71",
      "close": "22.72",
      "volume": "1117875"
    },
    {
      "date": "2023-09-13",
      "open": "22.68",
      "high": "22.955",
      "low": "22.04",
      "close": "22.87",
      "volume": "3454111"
    },
    {
      "date": "2023-09-14",
      "open": "24.20",
      "high": "25.23",
      "low": "23.2001",
      "close": "25.18",
      "volume": "8974011"
    },
    {
      "date": "2023-09-15",
      "open": "25.09",
      "high": "25.95",
      "low": "24.70",
      "close": "24.98",
      "volume": "4152148"
    },
    {
      "date": "2023-09-18",
      "open": "24.81",
      "high": "24.99",
      "low": "24.19",
      "close": "24.29",
      "volume": "1379773"
    },
    {
      "date": "2023-09-19",
      "open": "25.02",
      "high": "26.23",
      "low": "24.97",
      "close": "25.07",
      "volume": "2690696"
    },
    {
      "date": "2023-09-20",
      "open": "25.08",
      "high": "25.94",
      "low": "24.58",
      "close": "25.48",
      "volume": "2405711"
    },
    {
      "date": "2023-09-21",
      "open": "25.24",
      "high": "25.725",
      "low": "24.78",
      "close": "25.22",
      "volume": "1173477"
    },
    {
      "date": "2023-09-22",
      "open": "25.52",
      "high": "26.47",
      "low": "25.3201",
      "close": "26.13",
      "volume": "1164470"
    },
    {
      "date": "2023-09-25",
      "open": "25.93",
      "high": "26.53",
      "low": "25.66",
      "close": "25.96",
      "volume": "984261"
    },
    {
      "date": "2023-09-26",
      "open": "25.90",
      "high": "26.385",
      "low": "25.39",
      "close": "25.41",
      "volume": "1360970"
    },
    {
      "date": "2023-09-27",
      "open": "25.45",
      "high": "25.61",
      "low": "25.01",
      "close": "25.45",
      "volume": "1183022"
    },
    {
      "date": "2023-09-28",
      "open": "25.47",
      "high": "26.24",
      "low": "25.36",
      "close": "26.04",
      "volume": "1203371"
    },
    {
      "date": "2023-09-29",
      "open": "26.36",
      "high": "26.60",
      "low": "25.69",
      "close": "25.75",
      "volume": "1062099"
    },
    {
      "date": "2023-10-02",
      "open": "25.70",
      "high": "25.95",
      "low": "24.795",
      "close": "25.21",
      "volume": "1151050"
    },
    {
      "date": "2023-10-03",
      "open": "25.255",
      "high": "25.67",
      "low": "25.065",
      "close": "25.14",
      "volume": "745031"
    },
    {
      "date": "2023-10-04",
      "open": "25.22",
      "high": "25.305",
      "low": "24.36",
      "close": "24.74",
      "volume": "1264581"
    },
    {
      "date": "2023-10-05",
      "open": "24.59",
      "high": "24.66",
      "low": "22.29",
      "close": "22.29",
      "volume": "2740682"
    },
    {
      "date": "2023-10-06",
      "open": "21.98",
      "high": "23.00",
      "low": "21.98",
      "close": "22.66",
      "volume": "2068334"
    },
    {
      "date": "2023-10-09",
      "open": "22.35",
      "high": "22.53",
      "low": "21.74",
      "close": "22.01",
      "volume": "1116479"
    },
    {
      "date": "2023-10-10",
      "open": "21.84",
      "high": "23.54",
      "low": "21.84",
      "close": "23.40",
      "volume": "1572597"
    },
    {
      "date": "2023-10-11",
      "open": "23.44",
      "high": "23.90",
      "low": "23.11",
      "close": "23.90",
      "volume": "1563864"
    },
    {
      "date": "2023-10-12",
      "open": "23.90",
      "high": "23.92",
      "low": "23.05",
      "close": "23.42",
      "volume": "1572520"
    },
    {
      "date": "2023-10-13",
      "open": "23.37",
      "high": "23.37",
      "low": "21.66",
      "close": "21.92",
      "volume": "1441988"
    },
    {
      "date": "2023-10-16",
      "open": "21.86",
      "high": "22.47",
      "low": "21.76",
      "close": "22.40",
      "volume": "1353609"
    },
    {
      "date": "2023-10-17",
      "open": "21.89",
      "high": "22.16",
      "low": "21.34",
      "close": "21.49",
      "volume": "2426569"
    },
    {
      "date": "2023-10-18",
      "open": "20.92",
      "high": "21.07",
      "low": "19.53",
      "close": "19.92",
      "volume": "1800861"
    },
    {
      "date": "2023-10-19",
      "open": "16.63",
      "high": "17.10",
      "low": "15.245",
      "close": "15.98",
      "volume": "23292260"
    },
    {
      "date": "2023-10-20",
      "open": "16.22",
      "high": "16.865",
      "low": "15.8101",
      "close": "16.49",
      "volume": "6340251"
    },
    {
      "date": "2023-10-23",
      "open": "16.38",
      "high": "17.04",
      "low": "15.81",
      "close": "15.82",
      "volume": "3599781"
    },
    {
      "date": "2023-10-24",
      "open": "16.29",
      "high": "16.49",
      "low": "15.68",
      "close": "16.10",
      "volume": "3240073"
    },
    {
      "date": "2023-10-25",
      "open": "15.69",
      "high": "15.928",
      "low": "15.06",
      "close": "15.28",
      "volume": "1890295"
    },
    {
      "date": "2023-10-26",
      "open": "15.31",
      "high": "15.555",
      "low": "14.91",
      "close": "15.34",
      "volume": "1097158"
    },
    {
      "date": "2023-10-27",
      "open": "15.31",
      "high": "15.37",
      "low": "14.44",
      "close": "14.50",
      "volume": "4386672"
    },
    {
      "date": "2023-10-30",
      "open": "14.36",
      "high": "14.66",
      "low": "13.13",
      "close": "13.69",
      "volume": "3873922"
    },
    {
      "date": "2023-10-31",
      "open": "13.73",
      "high": "14.2211",
      "low": "13.52",
      "close": "13.96",
      "volume": "2002841"
    },
    {
      "date": "2023-11-01",
      "open": "13.76",
      "high": "13.97",
      "low": "13.345",
      "close": "13.43",
      "volume": "2111758"
    },
    {
      "date": "2023-11-02",
      "open": "14.03",
      "high": "14.40",
      "low": "13.44",
      "close": "14.27",
      "volume": "1907530"
    },
    {
      "date": "2023-11-03",
      "open": "14.60",
      "high": "15.27",
      "low": "14.56",
      "close": "14.72",
      "volume": "2204033"
    },
    {
      "date": "2023-11-06",
      "open": "14.79",
      "high": "14.845",
      "low": "14.24",
      "close": "14.60",
      "volume": "1201556"
    },
    {
      "date": "2023-11-07",
      "open": "14.48",
      "high": "15.11",
      "low": "14.48",
      "close": "14.80",
      "volume": "1315295"
    },
    {
      "date": "2023-11-08",
      "open": "14.77",
      "high": "15.06",
      "low": "14.36",
      "close": "14.55",
      "volume": "668203"
    },
    {
      "date": "2023-11-09",
      "open": "14.62",
      "high": "14.75",
      "low": "13.645",
      "close": "13.77",
      "volume": "1439916"
    },
    {
      "date": "2023-11-10",
      "open": "14.02",
      "high": "14.71",
      "low": "13.79",
      "close": "14.60",
      "volume": "1491533"
    },
    {
      "date": "2023-11-13",
      "open": "14.35",
      "high": "14.40",
      "low": "13.94",
      "close": "14.33",
      "volume": "924736"
    },
    {
      "date": "2023-11-14",
      "open": "15.08",
      "high": "15.76",
      "low": "14.825",
      "close": "15.47",
      "volume": "1995505"
    },
    {
      "date": "2023-11-15",
      "open": "15.58",
      "high": "16.355",
      "low": "15.53",
      "close": "15.87",
      "volume": "1492296"
    },
    {
      "date": "2023-11-16",
      "open": "15.68",
      "high": "16.06",
      "low": "15.52",
      "close": "15.91",
      "volume": "928281"
    },
    {
      "date": "2023-11-17",
      "open": "15.99",
      "high": "16.07",
      "low": "15.55",
      "close": "15.84",
      "volume": "2231796"
    },
    {
      "date": "2023-11-20",
      "open": "15.68",
      "high": "16.11",
      "low": "15.39",
      "close": "15.91",
      "volume": "917807"
    },
    {
      "date": "2023-11-21",
      "open": "15.65",
      "high": "15.65",
      "low": "15.05",
      "close": "15.06",
      "volume": "974299"
    },
    {
      "date": "2023-11-22",
      "open": "15.32",
      "high": "15.858",
      "low": "15.14",
      "close": "15.77",
      "volume": "1068914"
    },
    {
      "date": "2023-11-24",
      "open": "15.53",
      "high": "16.15",
      "low": "15.53",
      "close": "16.13",
      "volume": "508826"
    },
    {
      "date": "2023-11-27",
      "open": "15.90",
      "high": "16.39",
      "low": "15.68",
      "close": "16.38",
      "volume": "1123268"
    },
    {
      "date": "2023-11-28",
      "open": "16.28",
      "high": "16.505",
      "low": "16.075",
      "close": "16.40",
      "volume": "2474037"
    },
    {
      "date": "2023-11-29",
      "open": "16.55",
      "high": "17.00",
      "low": "16.15",
      "close": "16.34",
      "volume": "1184811"
    },
    {
      "date": "2023-11-30",
      "open": "16.45",
      "high": "16.45",
      "low": "15.87",
      "close": "16.37",
      "volume": "1643460"
    },
    {
      "date": "2023-12-01",
      "open": "16.15",
      "high": "16.84",
      "low": "15.63",
      "close": "16.82",
      "volume": "1582040"
    },
    {
      "date": "2023-12-04",
      "open": "16.72",
      "high": "17.18",
      "low": "16.58",
      "close": "16.81",
      "volume": "1737803"
    },
    {
      "date": "2023-12-05",
      "open": "16.67",
      "high": "16.80",
      "low": "16.19",
      "close": "16.68",
      "volume": "2200455"
    },
    {
      "date": "2023-12-06",
      "open": "16.95",
      "high": "17.55",
      "low": "16.65",
      "close": "16.70",
      "volume": "3674436"
    },
    {
      "date": "2023-12-07",
      "open": "18.50",
      "high": "20.48",
      "low": "18.03",
      "close": "19.42",
      "volume": "9463077"
    },
    {
      "date": "2023-12-08",
      "open": "19.56",
      "high": "20.37",
      "low": "19.23",
      "close": "20.04",
      "volume": "3580749"
    },
    {
      "date": "2023-12-11",
      "open": "20.03",
      "high": "21.038",
      "low": "19.81",
      "close": "20.62",
      "volume": "3534336"
    },
    {
      "date": "2023-12-12",
      "open": "20.51",
      "high": "20.72",
      "low": "20.22",
      "close": "20.48",
      "volume": "2208842"
    },
    {
      "date": "2023-12-13",
      "open": "20.50",
      "high": "21.52",
      "low": "20.17",
      "close": "21.49",
      "volume": "1996821"
    },
    {
      "date": "2023-12-14",
      "open": "22.06",
      "high": "23.02",
      "low": "21.93",
      "close": "22.88",
      "volume": "3123275"
    },
    {
      "date": "2023-12-15",
      "open": "23.24",
      "high": "23.27",
      "low": "22.19",
      "close": "22.29",
      "volume": "3836664"
    },
    {
      "date": "2023-12-18",
      "open": "22.35",
      "high": "22.45",
      "low": "21.82",
      "close": "22.09",
      "volume": "1619022"
    },
    {
      "date": "2023-12-19",
      "open": "22.04",
      "high": "22.46",
      "low": "21.64",
      "close": "21.70",
      "volume": "1621755"
    },
    {
      "date": "2023-12-20",
      "open": "21.47",
      "high": "22.0856",
      "low": "20.97",
      "close": "21.00",
      "volume": "1368666"
    },
    {
      "date": "2023-12-21",
      "open": "21.62",
      "high": "22.26",
      "low": "21.555",
      "close": "22.25",
      "volume": "1009816"
    },
    {
      "date": "2023-12-22",
      "open": "22.30",
      "high": "22.48",
      "low": "21.92",
      "close": "22.28",
      "volume": "736337"
    },
    {
      "date": "2023-12-26",
      "open": "22.48",
      "high": "22.74",
      "low": "22.2501",
      "close": "22.56",
      "volume": "750123"
    },
    {
      "date": "2023-12-27",
      "open": "22.79",
      "high": "22.79",
      "low": "22.28",
      "close": "22.37",
      "volume": "550552"
    },
    {
      "date": "2023-12-28",
      "open": "22.32",
      "high": "22.60",
      "low": "22.12",
      "close": "22.25",
      "volume": "1148607"
    },
    {
      "date": "2023-12-29",
      "open": "22.25",
      "high": "22.31",
      "low": "21.785",
      "close": "21.91",
      "volume": "496136"
    },
    {
      "date": "2024-01-02",
      "open": "21.66",
      "high": "22.08",
      "low": "21.36",
      "close": "21.64",
      "volume": "1774151"
    },
    {
      "date": "2024-01-03",
      "open": "21.15",
      "high": "21.15",
      "low": "20.18",
      "close": "20.46",
      "volume": "2062252"
    },
    {
      "date": "2024-01-04",
      "open": "20.03",
      "high": "20.56",
      "low": "19.87",
      "close": "20.40",
      "volume": "1073106"
    },
    {
      "date": "2024-01-05",
      "open": "20.36",
      "high": "20.55",
      "low": "20.07",
      "close": "20.47",
      "volume": "909211"
    },
    {
      "date": "2024-01-08",
      "open": "20.62",
      "high": "21.15",
      "low": "20.45",
      "close": "21.03",
      "volume": "923369"
    },
    {
      "date": "2024-01-09",
      "open": "20.81",
      "high": "21.23",
      "low": "20.69",
      "close": "20.94",
      "volume": "828452"
    },
    {
      "date": "2024-01-10",
      "open": "20.79",
      "high": "20.92",
      "low": "20.17",
      "close": "20.60",
      "volume": "859863"
    },
    {
      "date": "2024-01-11",
      "open": "20.50",
      "high": "20.745",
      "low": "19.91",
      "close": "20.00",
      "volume": "774454"
    },
    {
      "date": "2024-01-12",
      "open": "20.18",
      "high": "20.35",
      "low": "19.05",
      "close": "19.06",
      "volume": "703987"
    },
    {
      "date": "2024-01-16",
      "open": "18.80",
      "high": "18.80",
      "low": "18.36",
      "close": "18.55",
      "volume": "1460814"
    },
    {
      "date": "2024-01-17",
      "open": "18.22",
      "high": "18.65",
      "low": "18.16",
      "close": "18.48",
      "volume": "1941586"
    },
    {
      "date": "2024-01-18",
      "open": "19.05",
      "high": "19.86",
      "low": "18.99",
      "close": "19.85",
      "volume": "2240662"
    },
    {
      "date": "2024-01-19",
      "open": "20.02",
      "high": "21.38",
      "low": "19.9101",
      "close": "21.20",
      "volume": "1507750"
    },
    {
      "date": "2024-01-22",
      "open": "21.51",
      "high": "22.07",
      "low": "21.37",
      "close": "22.04",
      "volume": "1427236"
    },
    {
      "date": "2024-01-23",
      "open": "22.44",
      "high": "22.65",
      "low": "22.02",
      "close": "22.35",
      "volume": "1044394"
    },
    {
      "date": "2024-01-24",
      "open": "22.60",
      "high": "22.60",
      "low": "21.629",
      "close": "21.92",
      "volume": "1269416"
    },
    {
      "date": "2024-01-25",
      "open": "22.30",
      "high": "22.49",
      "low": "21.26",
      "close": "21.26",
      "volume": "641666"
    },
    {
      "date": "2024-01-26",
      "open": "21.15",
      "high": "21.50",
      "low": "20.57",
      "close": "20.59",
      "volume": "739875"
    },
    {
      "date": "2024-01-29",
      "open": "20.54",
      "high": "21.40",
      "low": "20.23",
      "close": "21.35",
      "volume": "553954"
    },
    {
      "date": "2024-01-30",
      "open": "21.14",
      "high": "21.2953",
      "low": "20.56",
      "close": "20.77",
      "volume": "753767"
    },
    {
      "date": "2024-01-31",
      "open": "20.61",
      "high": "20.71",
      "low": "19.80",
      "close": "19.84",
      "volume": "1151957"
    },
    {
      "date": "2024-02-01",
      "open": "19.96",
      "high": "20.07",
      "low": "19.41",
      "close": "19.77",
      "volume": "867385"
    },
    {
      "date": "2024-02-02",
      "open": "19.47",
      "high": "19.60",
      "low": "19.15",
      "close": "19.38",
      "volume": "630261"
    },
    {
      "date": "2024-02-05",
      "open": "19.30",
      "high": "19.545",
      "low": "18.715",
      "close": "19.32",
      "volume": "743998"
    },
    {
      "date": "2024-02-06",
      "open": "19.30",
      "high": "19.555",
      "low": "18.92",
      "close": "19.47",
      "volume": "584306"
    },
    {
      "date": "2024-02-07",
      "open": "19.64",
      "high": "20.03",
      "low": "19.34",
      "close": "19.83",
      "volume": "646283"
    },
    {
      "date": "2024-02-08",
      "open": "19.93",
      "high": "20.655",
      "low": "19.93",
      "close": "20.26",
      "volume": "909632"
    },
    {
      "date": "2024-02-09",
      "open": "20.42",
      "high": "21.19",
      "low": "20.37",
      "close": "21.00",
      "volume": "773224"
    },
    {
      "date": "2024-02-12",
      "open": "21.21",
      "high": "21.535",
      "low": "20.93",
      "close": "21.01",
      "volume": "1179923"
    },
    {
      "date": "2024-02-13",
      "open": "19.86",
      "high": "19.93",
      "low": "19.12",
      "close": "19.28",
      "volume": "2849835"
    },
    {
      "date": "2024-02-14",
      "open": "19.80",
      "high": "20.31",
      "low": "19.55",
      "close": "20.26",
      "volume": "1078398"
    },
    {
      "date": "2024-02-15",
      "open": "20.64",
      "high": "20.655",
      "low": "19.76",
      "close": "19.94",
      "volume": "960956"
    },
    {
      "date": "2024-02-16",
      "open": "19.95",
      "high": "20.23",
      "low": "19.20",
      "close": "19.92",
      "volume": "941358"
    },
    {
      "date": "2024-02-20",
      "open": "19.44",
      "high": "20.35",
      "low": "19.44",
      "close": "20.08",
      "volume": "772407"
    },
    {
      "date": "2024-02-21",
      "open": "19.70",
      "high": "20.12",
      "low": "19.39",
      "close": "20.10",
      "volume": "623509"
    },
    {
      "date": "2024-02-22",
      "open": "20.51",
      "high": "21.405",
      "low": "20.20",
      "close": "20.83",
      "volume": "1480153"
    },
    {
      "date": "2024-02-23",
      "open": "20.69",
      "high": "20.93",
      "low": "19.7583",
      "close": "20.30",
      "volume": "1164255"
    },
    {
      "date": "2024-02-26",
      "open": "20.34",
      "high": "20.99",
      "low": "20.34",
      "close": "20.66",
      "volume": "826205"
    },
    {
      "date": "2024-02-27",
      "open": "20.99",
      "high": "20.99",
      "low": "20.33",
      "close": "20.35",
      "volume": "1009001"
    },
    {
      "date": "2024-02-28",
      "open": "20.21",
      "high": "20.56",
      "low": "19.83",
      "close": "20.52",
      "volume": "683966"
    },
    {
      "date": "2024-02-29",
      "open": "21.03",
      "high": "21.44",
      "low": "20.82",
      "close": "21.20",
      "volume": "1108094"
    },
    {
      "date": "2024-03-01",
      "open": "21.42",
      "high": "22.34",
      "low": "21.07",
      "close": "22.30",
      "volume": "1680570"
    },
    {
      "date": "2024-03-04",
      "open": "22.69",
      "high": "22.70",
      "low": "21.7001",
      "close": "21.84",
      "volume": "1004193"
    },
    {
      "date": "2024-03-05",
      "open": "21.50",
      "high": "21.9099",
      "low": "21.48",
      "close": "21.82",
      "volume": "726339"
    },
    {
      "date": "2024-03-06",
      "open": "22.38",
      "high": "23.475",
      "low": "22.215",
      "close": "23.32",
      "volume": "1184974"
    },
    {
      "date": "2024-03-07",
      "open": "23.58",
      "high": "24.04",
      "low": "23.16",
      "close": "23.71",
      "volume": "1255179"
    },
    {
      "date": "2024-03-08",
      "open": "23.99",
      "high": "24.57",
      "low": "23.32",
      "close": "23.35",
      "volume": "1896295"
    },
    {
      "date": "2024-03-11",
      "open": "23.17",
      "high": "23.4812",
      "low": "22.4777",
      "close": "22.57",
      "volume": "905934"
    },
    {
      "date": "2024-03-12",
      "open": "22.52",
      "high": "23.41",
      "low": "22.04",
      "close": "23.34",
      "volume": "798065"
    },
    {
      "date": "2024-03-13",
      "open": "23.20",
      "high": "23.68",
      "low": "22.75",
      "close": "23.15",
      "volume": "903697"
    },
    {
      "date": "2024-03-14",
      "open": "23.32",
      "high": "23.32",
      "low": "22.01",
      "close": "22.44",
      "volume": "1240204"
    },
    {
      "date": "2024-03-15",
      "open": "21.86",
      "high": "22.889",
      "low": "21.77",
      "close": "22.85",
      "volume": "1556427"
    },
    {
      "date": "2024-03-18",
      "open": "23.14",
      "high": "23.26",
      "low": "22.01",
      "close": "22.53",
      "volume": "1059785"
    },
    {
      "date": "2024-03-19",
      "open": "22.06",
      "high": "22.71",
      "low": "21.64",
      "close": "22.42",
      "volume": "840272"
    },
    {
      "date": "2024-03-20",
      "open": "22.22",
      "high": "22.73",
      "low": "21.56",
      "close": "22.38",
      "volume": "781888"
    },
    {
      "date": "2024-03-21",
      "open": "22.98",
      "high": "23.46",
      "low": "22.75",
      "close": "23.05",
      "volume": "888696"
    },
    {
      "date": "2024-03-22",
      "open": "22.90",
      "high": "23.33",
      "low": "22.74",
      "close": "22.92",
      "volume": "761344"
    },
    {
      "date": "2024-03-25",
      "open": "22.70",
      "high": "22.8779",
      "low": "22.13",
      "close": "22.27",
      "volume": "803812"
    },
    {
      "date": "2024-03-26",
      "open": "23.24",
      "high": "25.60",
      "low": "23.1673",
      "close": "25.17",
      "volume": "3752599"
    },
    {
      "date": "2024-03-27",
      "open": "26.17",
      "high": "28.4193",
      "low": "25.78",
      "close": "27.86",
      "volume": "9010839"
    },
    {
      "date": "2024-03-28",
      "open": "28.10",
      "high": "28.44",
      "low": "27.13",
      "close": "27.49",
      "volume": "5752772"
    },
    {
      "date": "2024-04-01",
      "open": "28.52",
      "high": "30.84",
      "low": "27.75",
      "close": "29.37",
      "volume": "8092281"
    },
    {
      "date": "2024-04-02",
      "open": "28.46",
      "high": "28.96",
      "low": "27.52",
      "close": "28.19",
      "volume": "2790035"
    },
    {
      "date": "2024-04-03",
      "open": "27.96",
      "high": "32.23",
      "low": "27.64",
      "close": "31.48",
      "volume": "5530375"
    },
    {
      "date": "2024-04-04",
      "open": "31.95",
      "high": "35.29",
      "low": "31.58",
      "close": "33.06",
      "volume": "7783609"
    },
    {
      "date": "2024-04-05",
      "open": "32.84",
      "high": "33.78",
      "low": "32.10",
      "close": "32.54",
      "volume": "3463365"
    },
    {
      "date": "2024-04-08",
      "open": "33.04",
      "high": "35.80",
      "low": "33.04",
      "close": "33.86",
      "volume": "5829149"
    },
    {
      "date": "2024-04-09",
      "open": "34.21",
      "high": "35.65",
      "low": "33.26",
      "close": "34.76",
      "volume": "4456686"
    },
    {
      "date": "2024-04-10",
      "open": "33.89",
      "high": "35.1499",
      "low": "33.135",
      "close": "33.23",
      "volume": "4336838"
    },
    {
      "date": "2024-04-11",
      "open": "33.62",
      "high": "35.35",
      "low": "32.50",
      "close": "35.00",
      "volume": "3821002"
    },
    {
      "date": "2024-04-12",
      "open": "34.38",
      "high": "34.765",
      "low": "32.45",
      "close": "32.64",
      "volume": "3547411"
    },
    {
      "date": "2024-04-15",
      "open": "32.99",
      "high": "33.46",
      "low": "31.83",
      "close": "32.39",
      "volume": "6378312"
    },
    {
      "date": "2024-04-16",
      "open": "32.31",
      "high": "33.00",
      "low": "31.70",
      "close": "32.94",
      "volume": "2703742"
    },
    {
      "date": "2024-04-17",
      "open": "32.94",
      "high": "33.47",
      "low": "31.975",
      "close": "32.86",
      "volume": "2280046"
    },
    {
      "date": "2024-04-18",
      "open": "33.22",
      "high": "33.26",
      "low": "31.76",
      "close": "32.05",
      "volume": "2575751"
    },
    {
      "date": "2024-04-19",
      "open": "31.63",
      "high": "32.32",
      "low": "30.53",
      "close": "31.05",
      "volume": "2716645"
    },
    {
      "date": "2024-04-22",
      "open": "31.34",
      "high": "32.74",
      "low": "30.97",
      "close": "32.07",
      "volume": "2571763"
    },
    {
      "date": "2024-04-23",
      "open": "32.53",
      "high": "33.9214",
      "low": "31.79",
      "close": "32.64",
      "volume": "4529111"
    },
    {
      "date": "2024-04-24",
      "open": "33.59",
      "high": "33.93",
      "low": "32.655",
      "close": "33.90",
      "volume": "2794688"
    },
    {
      "date": "2024-04-25",
      "open": "33.46",
      "high": "35.0955",
      "low": "33.29",
      "close": "34.70",
      "volume": "1990618"
    },
    {
      "date": "2024-04-26",
      "open": "35.00",
      "high": "35.93",
      "low": "34.21",
      "close": "35.77",
      "volume": "1651387"
    },
    {
      "date": "2024-04-29",
      "open": "36.00",
      "high": "37.08",
      "low": "35.2603",
      "close": "37.05",
      "volume": "2260521"
    },
    {
      "date": "2024-04-30",
      "open": "36.68",
      "high": "38.45",
      "low": "36.53",
      "close": "37.62",
      "volume": "3074547"
    },
    {
      "date": "2024-05-01",
      "open": "36.69",
      "high": "39.09",
      "low": "36.22",
      "close": "37.64",
      "volume": "2623999"
    },
    {
      "date": "2024-05-02",
      "open": "38.36",
      "high": "38.76",
      "low": "36.75",
      "close": "38.68",
      "volume": "2295785"
    },
    {
      "date": "2024-05-03",
      "open": "39.29",
      "high": "39.69",
      "low": "38.65",
      "close": "39.01",
      "volume": "1399483"
    },
    {
      "date": "2024-05-06",
      "open": "39.48",
      "high": "39.92",
      "low": "39.02",
      "close": "39.71",
      "volume": "1181060"
    },
    {
      "date": "2024-05-07",
      "open": "39.88",
      "high": "40.19",
      "low": "39.42",
      "close": "39.81",
      "volume": "1151956"
    },
    {
      "date": "2024-05-08",
      "open": "39.73",
      "high": "41.36",
      "low": "39.51",
      "close": "40.85",
      "volume": "1609428"
    },
    {
      "date": "2024-05-09",
      "open": "40.92",
      "high": "41.11",
      "low": "38.37",
      "close": "39.00",
      "volume": "1741636"
    },
    {
      "date": "2024-05-10",
      "open": "39.28",
      "high": "40.04",
      "low": "39.09",
      "close": "39.59",
      "volume": "1098654"
    },
    {
      "date": "2024-05-13",
      "open": "39.60",
      "high": "39.87",
      "low": "38.57",
      "close": "38.64",
      "volume": "1028134"
    },
    {
      "date": "2024-05-14",
      "open": "38.75",
      "high": "40.13",
      "low": "38.51",
      "close": "39.40",
      "volume": "1158891"
    },
    {
      "date": "2024-05-15",
      "open": "39.92",
      "high": "40.365",
      "low": "38.52",
      "close": "39.96",
      "volume": "1170682"
    },
    {
      "date": "2024-05-16",
      "open": "39.93",
      "high": "40.76",
      "low": "39.79",
      "close": "39.84",
      "volume": "906391"
    },
    {
      "date": "2024-05-17",
      "open": "39.92",
      "high": "40.82",
      "low": "39.77",
      "close": "39.95",
      "volume": "817472"
    },
    {
      "date": "2024-05-20",
      "open": "40.07",
      "high": "40.59",
      "low": "39.48",
      "close": "40.21",
      "volume": "825214"
    },
    {
      "date": "2024-05-21",
      "open": "39.54",
      "high": "41.62",
      "low": "39.50",
      "close": "40.62",
      "volume": "1587730"
    },
    {
      "date": "2024-05-22",
      "open": "40.91",
      "high": "41.33",
      "low": "39.62",
      "close": "39.88",
      "volume": "953540"
    },
    {
      "date": "2024-05-23",
      "open": "40.80",
      "high": "40.96",
      "low": "38.70",
      "close": "39.38",
      "volume": "1016488"
    },
    {
      "date": "2024-05-24",
      "open": "40.01",
      "high": "40.71",
      "low": "39.77",
      "close": "40.25",
      "volume": "536769"
    },
    {
      "date": "2024-05-28",
      "open": "40.74",
      "high": "41.39",
      "low": "40.18",
      "close": "40.54",
      "volume": "875795"
    },
    {
      "date": "2024-05-29",
      "open": "40.37",
      "high": "42.61",
      "low": "40.01",
      "close": "40.59",
      "volume": "1406994"
    },
    {
      "date": "2024-05-30",
      "open": "40.25",
      "high": "40.7099",
      "low": "38.21",
      "close": "38.91",
      "volume": "1651224"
    },
    {
      "date": "2024-05-31",
      "open": "39.20",
      "high": "40.00",
      "low": "38.18",
      "close": "38.89",
      "volume": "2092334"
    },
    {
      "date": "2024-06-03",
      "open": "40.33",
      "high": "40.5644",
      "low": "37.71",
      "close": "38.18",
      "volume": "1820598"
    },
    {
      "date": "2024-06-04",
      "open": "37.94",
      "high": "38.10",
      "low": "37.01",
      "close": "37.38",
      "volume": "2239516"
    },
    {
      "date": "2024-06-05",
      "open": "37.92",
      "high": "38.83",
      "low": "37.50",
      "close": "38.68",
      "volume": "2310477"
    },
    {
      "date": "2024-06-06",
      "open": "44.33",
      "high": "46.86",
      "low": "37.51",
      "close": "37.98",
      "volume": "6638688"
    },
    {
      "date": "2024-06-07",
      "open": "30.17",
      "high": "31.9961",
      "low": "27.52",
      "close": "31.18",
      "volume": "11935480"
    },
    {
      "date": "2024-06-10",
      "open": "31.31",
      "high": "33.15",
      "low": "30.00",
      "close": "31.97",
      "volume": "3627064"
    },
    {
      "date": "2024-06-11",
      "open": "31.57",
      "high": "32.5299",
      "low": "30.615",
      "close": "31.00",
      "volume": "2301820"
    },
    {
      "date": "2024-06-12",
      "open": "31.56",
      "high": "32.23",
      "low": "30.06",
      "close": "30.37",
      "volume": "3164449"
    },
    {
      "date": "2024-06-13",
      "open": "30.38",
      "high": "30.51",
      "low": "29.33",
      "close": "29.72",
      "volume": "2548591"
    },
    {
      "date": "2024-06-14",
      "open": "29.09",
      "high": "29.78",
      "low": "28.8852",
      "close": "29.53",
      "volume": "1300916"
    },
    {
      "date": "2024-06-17",
      "open": "29.53",
      "high": "30.85",
      "low": "29.41",
      "close": "30.75",
      "volume": "1289347"
    },
    {
      "date": "2024-06-18",
      "open": "30.70",
      "high": "30.7001",
      "low": "29.32",
      "close": "29.50",
      "volume": "1583075"
    },
    {
      "date": "2024-06-20",
      "open": "29.44",
      "high": "29.75",
      "low": "28.98",
      "close": "29.48",
      "volume": "1049937"
    },
    {
      "date": "2024-06-21",
      "open": "29.30",
      "high": "30.365",
      "low": "28.88",
      "close": "30.14",
      "volume": "2211301"
    },
    {
      "date": "2024-06-24",
      "open": "29.86",
      "high": "30.13",
      "low": "29.27",
      "close": "29.34",
      "volume": "991880"
    },
    {
      "date": "2024-06-25",
      "open": "29.43",
      "high": "30.08",
      "low": "28.97",
      "close": "29.76",
      "volume": "931747"
    },
    {
      "date": "2024-06-26",
      "open": "29.75",
      "high": "30.62",
      "low": "29.28",
      "close": "29.47",
      "volume": "2056186"
    },
    {
      "date": "2024-06-27",
      "open": "29.51",
      "high": "29.54",
      "low": "28.29",
      "close": "28.69",
      "volume": "1589396"
    },
    {
      "date": "2024-06-28",
      "open": "28.95",
      "high": "30.40",
      "low": "28.95",
      "close": "29.88",
      "volume": "3923016"
    },
    {
      "date": "2024-07-01",
      "open": "29.93",
      "high": "31.51",
      "low": "29.44",
      "close": "31.50",
      "volume": "1513615"
    },
    {
      "date": "2024-07-02",
      "open": "31.62",
      "high": "32.86",
      "low": "31.315",
      "close": "32.79",
      "volume": "1390368"
    },
    {
      "date": "2024-07-03",
      "open": "33.03",
      "high": "33.11",
      "low": "32.08",
      "close": "32.28",
      "volume": "708202"
    },
    {
      "date": "2024-07-05",
      "open": "32.39",
      "high": "33.62",
      "low": "32.12",
      "close": "33.02",
      "volume": "865109"
    },
    {
      "date": "2024-07-08",
      "open": "33.28",
      "high": "34.31",
      "low": "33.16",
      "close": "33.82",
      "volume": "1703269"
    },
    {
      "date": "2024-07-09",
      "open": "34.07",
      "high": "34.50",
      "low": "33.30",
      "close": "33.70",
      "volume": "1096870"
    },
    {
      "date": "2024-07-10",
      "open": "34.13",
      "high": "35.28",
      "low": "33.7101",
      "close": "35.14",
      "volume": "947553"
    },
    {
      "date": "2024-07-11",
      "open": "35.65",
      "high": "37.47",
      "low": "35.58",
      "close": "36.90",
      "volume": "2133512"
    },
    {
      "date": "2024-07-12",
      "open": "36.22",
      "high": "37.00",
      "low": "35.51",
      "close": "35.86",
      "volume": "2453801"
    },
    {
      "date": "2024-07-15",
      "open": "36.28",
      "high": "36.92",
      "low": "35.03",
      "close": "36.45",
      "volume": "1736690"
    },
    {
      "date": "2024-07-16",
      "open": "36.66",
      "high": "36.81",
      "low": "34.93",
      "close": "36.33",
      "volume": "1490615"
    },
    {
      "date": "2024-07-17",
      "open": "35.00",
      "high": "35.08",
      "low": "32.50",
      "close": "33.04",
      "volume": "2407123"
    },
    {
      "date": "2024-07-18",
      "open": "33.51",
      "high": "33.75",
      "low": "31.85",
      "close": "32.46",
      "volume": "1348444"
    },
    {
      "date": "2024-07-19",
      "open": "32.33",
      "high": "32.33",
      "low": "31.34",
      "close": "31.66",
      "volume": "1284409"
    },
    {
      "date": "2024-07-22",
      "open": "32.44",
      "high": "33.14",
      "low": "31.57",
      "close": "33.05",
      "volume": "1283470"
    },
    {
      "date": "2024-07-23",
      "open": "32.49",
      "high": "33.89",
      "low": "32.34",
      "close": "33.41",
      "volume": "749739"
    },
    {
      "date": "2024-07-24",
      "open": "32.53",
      "high": "33.34",
      "low": "32.03",
      "close": "32.11",
      "volume": "960668"
    },
    {
      "date": "2024-07-25",
      "open": "32.21",
      "high": "32.21",
      "low": "28.64",
      "close": "28.91",
      "volume": "4252799"
    },
    {
      "date": "2024-07-26",
      "open": "29.53",
      "high": "31.03",
      "low": "29.29",
      "close": "30.99",
      "volume": "1733151"
    },
    {
      "date": "2024-07-29",
      "open": "31.62",
      "high": "32.10",
      "low": "31.185",
      "close": "31.65",
      "volume": "1054340"
    },
    {
      "date": "2024-07-30",
      "open": "31.81",
      "high": "31.94",
      "low": "30.04",
      "close": "30.16",
      "volume": "1549813"
    },
    {
      "date": "2024-07-31",
      "open": "31.15",
      "high": "32.68",
      "low": "30.83",
      "close": "31.72",
      "volume": "2071033"
    },
    {
      "date": "2024-08-01",
      "open": "31.56",
      "high": "31.865",
      "low": "29.99",
      "close": "30.81",
      "volume": "1796534"
    },
    {
      "date": "2024-08-02",
      "open": "29.35",
      "high": "31.07",
      "low": "29.26",
      "close": "30.49",
      "volume": "1477526"
    },
    {
      "date": "2024-08-05",
      "open": "28.00",
      "high": "29.34",
      "low": "27.56",
      "close": "28.00",
      "volume": "2864526"
    },
    {
      "date": "2024-08-06",
      "open": "28.09",
      "high": "29.42",
      "low": "27.675",
      "close": "28.79",
      "volume": "1581791"
    },
    {
      "date": "2024-08-07",
      "open": "29.69",
      "high": "29.89",
      "low": "27.25",
      "close": "27.61",
      "volume": "1355740"
    },
    {
      "date": "2024-08-08",
      "open": "28.25",
      "high": "29.675",
      "low": "27.865",
      "close": "29.64",
      "volume": "1973116"
    },
    {
      "date": "2024-08-09",
      "open": "29.39",
      "high": "30.41",
      "low": "29.2006",
      "close": "30.25",
      "volume": "1481295"
    },
    {
      "date": "2024-08-12",
      "open": "30.28",
      "high": "30.69",
      "low": "29.45",
      "close": "30.08",
      "volume": "1403171"
    },
    {
      "date": "2024-08-13",
      "open": "30.56",
      "high": "33.74",
      "low": "30.5194",
      "close": "33.34",
      "volume": "2208007"
    },
    {
      "date": "2024-08-14",
      "open": "34.00",
      "high": "34.04",
      "low": "32.59",
      "close": "33.42",
      "volume": "1444921"
    },
    {
      "date": "2024-08-15",
      "open": "34.52",
      "high": "36.28",
      "low": "34.32",
      "close": "35.96",
      "volume": "1447394"
    },
    {
      "date": "2024-08-16",
      "open": "35.90",
      "high": "36.58",
      "low": "35.55",
      "close": "35.90",
      "volume": "1144220"
    },
    {
      "date": "2024-08-19",
      "open": "35.94",
      "high": "36.03",
      "low": "34.8301",
      "close": "36.00",
      "volume": "1082121"
    },
    {
      "date": "2024-08-20",
      "open": "35.81",
      "high": "36.60",
      "low": "35.38",
      "close": "36.34",
      "volume": "779288"
    },
    {
      "date": "2024-08-21",
      "open": "36.89",
      "high": "37.21",
      "low": "36.04",
      "close": "36.44",
      "volume": "1206842"
    },
    {
      "date": "2024-08-22",
      "open": "36.59",
      "high": "36.83",
      "low": "35.24",
      "close": "35.30",
      "volume": "931280"
    },
    {
      "date": "2024-08-23",
      "open": "36.17",
      "high": "36.93",
      "low": "35.68",
      "close": "36.91",
      "volume": "1314162"
    },
    {
      "date": "2024-08-26",
      "open": "36.89",
      "high": "37.55",
      "low": "36.3811",
      "close": "37.03",
      "volume": "1115332"
    },
    {
      "date": "2024-08-27",
      "open": "36.66",
      "high": "38.515",
      "low": "36.02",
      "close": "38.16",
      "volume": "2476546"
    },
    {
      "date": "2024-08-28",
      "open": "40.50",
      "high": "42.75",
      "low": "37.51",
      "close": "42.43",
      "volume": "5826192"
    },
    {
      "date": "2024-08-29",
      "open": "42.40",
      "high": "43.92",
      "low": "41.95",
      "close": "43.53",
      "volume": "3069362"
    },
    {
      "date": "2024-08-30",
      "open": "44.39",
      "high": "45.21",
      "low": "43.55",
      "close": "43.82",
      "volume": "2381263"
    },
    {
      "date": "2024-09-03",
      "open": "42.80",
      "high": "43.29",
      "low": "41.415",
      "close": "41.58",
      "volume": "1868259"
    },
    {
      "date": "2024-09-04",
      "open": "41.03",
      "high": "43.38",
      "low": "40.67",
      "close": "42.48",
      "volume": "1542460"
    },
    {
      "date": "2024-09-05",
      "open": "41.56",
      "high": "43.13",
      "low": "41.21",
      "close": "42.17",
      "volume": "1699931"
    },
    {
      "date": "2024-09-06",
      "open": "42.58",
      "high": "42.66",
      "low": "39.15",
      "close": "39.46",
      "volume": "1729815"
    },
    {
      "date": "2024-09-09",
      "open": "39.50",
      "high": "41.15",
      "low": "39.48",
      "close": "40.11",
      "volume": "1274193"
    },
    {
      "date": "2024-09-10",
      "open": "40.39",
      "high": "40.44",
      "low": "38.69",
      "close": "39.35",
      "volume": "848054"
    },
    {
      "date": "2024-09-11",
      "open": "39.57",
      "high": "40.88",
      "low": "39.10",
      "close": "40.70",
      "volume": "1402098"
    },
    {
      "date": "2024-09-12",
      "open": "40.76",
      "high": "41.56",
      "low": "40.32",
      "close": "40.59",
      "volume": "912324"
    },
    {
      "date": "2024-09-13",
      "open": "41.17",
      "high": "41.79",
      "low": "40.80",
      "close": "41.63",
      "volume": "1056914"
    },
    {
      "date": "2024-09-16",
      "open": "41.00",
      "high": "41.44",
      "low": "39.56",
      "close": "40.06",
      "volume": "964486"
    },
    {
      "date": "2024-09-17",
      "open": "40.76",
      "high": "42.755",
      "low": "40.44",
      "close": "42.47",
      "volume": "1348064"
    },
    {
      "date": "2024-09-18",
      "open": "42.47",
      "high": "45.04",
      "low": "42.18",
      "close": "44.03",
      "volume": "2373141"
    },
    {
      "date": "2024-09-19",
      "open": "45.61",
      "high": "47.49",
      "low": "44.345",
      "close": "46.09",
      "volume": "3706301"
    },
    {
      "date": "2024-09-20",
      "open": "46.14",
      "high": "46.69",
      "low": "45.50",
      "close": "46.00",
      "volume": "5623999"
    },
    {
      "date": "2024-09-23",
      "open": "46.12",
      "high": "46.25",
      "low": "44.30",
      "close": "46.22",
      "volume": "1161182"
    },
    {
      "date": "2024-09-24",
      "open": "46.87",
      "high": "47.81",
      "low": "46.33",
      "close": "47.60",
      "volume": "1332448"
    },
    {
      "date": "2024-09-25",
      "open": "47.36",
      "high": "48.24",
      "low": "46.92",
      "close": "47.47",
      "volume": "1153184"
    },
    {
      "date": "2024-09-26",
      "open": "49.20",
      "high": "49.53",
      "low": "46.70",
      "close": "47.40",
      "volume": "1528353"
    },
    {
      "date": "2024-09-27",
      "open": "47.50",
      "high": "47.6689",
      "low": "45.88",
      "close": "46.35",
      "volume": "824137"
    },
    {
      "date": "2024-09-30",
      "open": "45.57",
      "high": "46.69",
      "low": "44.65",
      "close": "45.66",
      "volume": "1507809"
    },
    {
      "date": "2024-10-01",
      "open": "45.53",
      "high": "45.68",
      "low": "41.92",
      "close": "42.08",
      "volume": "2184874"
    },
    {
      "date": "2024-10-02",
      "open": "41.85",
      "high": "43.31",
      "low": "40.59",
      "close": "41.06",
      "volume": "2896908"
    },
    {
      "date": "2024-10-03",
      "open": "40.56",
      "high": "41.18",
      "low": "39.435",
      "close": "40.58",
      "volume": "2067425"
    },
    {
      "date": "2024-10-04",
      "open": "41.35",
      "high": "42.70",
      "low": "41.275",
      "close": "41.68",
      "volume": "1615611"
    },
    {
      "date": "2024-10-07",
      "open": "41.27",
      "high": "43.42",
      "low": "41.27",
      "close": "43.36",
      "volume": "2283734"
    },
    {
      "date": "2024-10-08",
      "open": "43.69",
      "high": "44.22",
      "low": "42.40",
      "close": "42.43",
      "volume": "1329325"
    },
    {
      "date": "2024-10-09",
      "open": "42.52",
      "high": "43.045",
      "low": "40.63",
      "close": "41.14",
      "volume": "1557907"
    },
    {
      "date": "2024-10-10",
      "open": "40.85",
      "high": "42.62",
      "low": "40.74",
      "close": "42.57",
      "volume": "1831036"
    },
    {
      "date": "2024-10-11",
      "open": "42.38",
      "high": "44.605",
      "low": "42.15",
      "close": "44.00",
      "volume": "1130909"
    },
    {
      "date": "2024-10-14",
      "open": "44.39",
      "high": "45.65",
      "low": "44.061",
      "close": "45.38",
      "volume": "1341175"
    },
    {
      "date": "2024-10-15",
      "open": "45.28",
      "high": "46.04",
      "low": "43.645",
      "close": "44.14",
      "volume": "1528845"
    },
    {
      "date": "2024-10-16",
      "open": "44.86",
      "high": "45.795",
      "low": "43.36",
      "close": "45.02",
      "volume": "1051807"
    },
    {
      "date": "2024-10-17",
      "open": "45.77",
      "high": "46.769",
      "low": "43.95",
      "close": "43.96",
      "volume": "1557573"
    },
    {
      "date": "2024-10-18",
      "open": "44.13",
      "high": "44.5699",
      "low": "41.94",
      "close": "43.88",
      "volume": "1375641"
    },
    {
      "date": "2024-10-21",
      "open": "43.875",
      "high": "44.397",
      "low": "43.04",
      "close": "43.95",
      "volume": "726258"
    },
    {
      "date": "2024-10-22",
      "open": "43.84",
      "high": "45.37",
      "low": "43.47",
      "close": "44.07",
      "volume": "930220"
    },
    {
      "date": "2024-10-23",
      "open": "43.85",
      "high": "45.39",
      "low": "43.74",
      "close": "44.80",
      "volume": "748235"
    },
    {
      "date": "2024-10-24",
      "open": "44.82",
      "high": "45.02",
      "low": "43.90",
      "close": "44.11",
      "volume": "979577"
    },
    {
      "date": "2024-10-25",
      "open": "44.55",
      "high": "46.19",
      "low": "43.9001",
      "close": "45.47",
      "volume": "1037580"
    },
    {
      "date": "2024-10-28",
      "open": "45.56",
      "high": "46.315",
      "low": "44.895",
      "close": "44.97",
      "volume": "652544"
    },
    {
      "date": "2024-10-29",
      "open": "44.73",
      "high": "48.09",
      "low": "44.5109",
      "close": "47.76",
      "volume": "1533865"
    },
    {
      "date": "2024-10-30",
      "open": "46.85",
      "high": "48.15",
      "low": "46.1083",
      "close": "46.84",
      "volume": "1088792"
    },
    {
      "date": "2024-10-31",
      "open": "46.17",
      "high": "46.26",
      "low": "44.02",
      "close": "44.19",
      "volume": "1439704"
    },
    {
      "date": "2024-11-01",
      "open": "44.47",
      "high": "45.82",
      "low": "44.33",
      "close": "44.54",
      "volume": "815389"
    },
    {
      "date": "2024-11-04",
      "open": "44.40",
      "high": "44.80",
      "low": "43.07",
      "close": "43.92",
      "volume": "556076"
    },
    {
      "date": "2024-11-05",
      "open": "43.94",
      "high": "47.24",
      "low": "43.75",
      "close": "47.04",
      "volume": "1230746"
    },
    {
      "date": "2024-11-06",
      "open": "48.11",
      "high": "49.8498",
      "low": "47.55",
      "close": "47.74",
      "volume": "1270725"
    },
    {
      "date": "2024-11-07",
      "open": "48.26",
      "high": "50.62",
      "low": "48.005",
      "close": "50.58",
      "volume": "1358125"
    },
    {
      "date": "2024-11-08",
      "open": "50.86",
      "high": "52.98",
      "low": "50.25",
      "close": "52.82",
      "volume": "1206421"
    },
    {
      "date": "2024-11-11",
      "open": "52.81",
      "high": "53.22",
      "low": "49.90",
      "close": "50.68",
      "volume": "1031939"
    },
    {
      "date": "2024-11-12",
      "open": "50.36",
      "high": "50.72",
      "low": "48.57",
      "close": "49.22",
      "volume": "652420"
    },
    {
      "date": "2024-11-13",
      "open": "49.03",
      "high": "50.20",
      "low": "48.41",
      "close": "49.01",
      "volume": "1018298"
    },
    {
      "date": "2024-11-14",
      "open": "49.52",
      "high": "50.50",
      "low": "47.0839",
      "close": "47.33",
      "volume": "1126158"
    },
    {
      "date": "2024-11-15",
      "open": "46.92",
      "high": "46.92",
      "low": "43.30",
      "close": "44.10",
      "volume": "1881679"
    },
    {
      "date": "2024-11-18",
      "open": "43.78",
      "high": "46.20",
      "low": "43.78",
      "close": "45.84",
      "volume": "857177"
    },
    {
      "date": "2024-11-19",
      "open": "45.26",
      "high": "48.11",
      "low": "45.185",
      "close": "47.24",
      "volume": "1144767"
    },
    {
      "date": "2024-11-20",
      "open": "47.50",
      "high": "49.26",
      "low": "46.3201",
      "close": "49.17",
      "volume": "773167"
    },
    {
      "date": "2024-11-21",
      "open": "49.37",
      "high": "52.25",
      "low": "49.37",
      "close": "50.90",
      "volume": "1219676"
    },
    {
      "date": "2024-11-22",
      "open": "50.80",
      "high": "52.17",
      "low": "49.90",
      "close": "50.89",
      "volume": "1613782"
    },
    {
      "date": "2024-11-25",
      "open": "52.37",
      "high": "53.74",
      "low": "51.50",
      "close": "53.44",
      "volume": "3896707"
    },
    {
      "date": "2024-11-26",
      "open": "63.50",
      "high": "66.64",
      "low": "57.51",
      "close": "63.11",
      "volume": "6885047"
    },
    {
      "date": "2024-11-27",
      "open": "62.75",
      "high": "65.12",
      "low": "61.40",
      "close": "64.20",
      "volume": "2766536"
    },
    {
      "date": "2024-11-29",
      "open": "64.69",
      "high": "65.33",
      "low": "62.75",
      "close": "64.04",
      "volume": "1113717"
    },
    {
      "date": "2024-12-02",
      "open": "64.61",
      "high": "64.97",
      "low": "61.74",
      "close": "62.68",
      "volume": "1752521"
    },
    {
      "date": "2024-12-03",
      "open": "62.79",
      "high": "67.00",
      "low": "61.34",
      "close": "66.95",
      "volume": "1812406"
    },
    {
      "date": "2024-12-04",
      "open": "68.00",
      "high": "70.27",
      "low": "66.05",
      "close": "69.10",
      "volume": "2497611"
    },
    {
      "date": "2024-12-05",
      "open": "66.46",
      "high": "68.1955",
      "low": "64.62",
      "close": "65.38",
      "volume": "2198098"
    },
    {
      "date": "2024-12-06",
      "open": "65.80",
      "high": "67.32",
      "low": "63.00",
      "close": "66.12",
      "volume": "6944777"
    },
    {
      "date": "2024-12-09",
      "open": "65.30",
      "high": "66.25",
      "low": "62.52",
      "close": "64.94",
      "volume": "5414519"
    },
    {
      "date": "2024-12-10",
      "open": "63.98",
      "high": "65.08",
      "low": "61.46",
      "close": "62.90",
      "volume": "3407134"
    },
    {
      "date": "2024-12-11",
      "open": "63.31",
      "high": "64.54",
      "low": "61.29",
      "close": "64.11",
      "volume": "1334875"
    },
    {
      "date": "2024-12-12",
      "open": "64.01",
      "high": "65.96",
      "low": "63.00",
      "close": "64.54",
      "volume": "1207362"
    },
    {
      "date": "2024-12-13",
      "open": "66.05",
      "high": "68.9599",
      "low": "64.74",
      "close": "65.15",
      "volume": "2039799"
    },
    {
      "date": "2024-12-16",
      "open": "66.05",
      "high": "68.87",
      "low": "65.7201",
      "close": "68.27",
      "volume": "2022437"
    },
    {
      "date": "2024-12-17",
      "open": "67.915",
      "high": "67.915",
      "low": "64.13",
      "close": "65.73",
      "volume": "2191453"
    },
    {
      "date": "2024-12-18",
      "open": "66.71",
      "high": "67.02",
      "low": "61.73",
      "close": "62.92",
      "volume": "1584956"
    },
    {
      "date": "2024-12-19",
      "open": "63.41",
      "high": "64.17",
      "low": "62.29",
      "close": "63.58",
      "volume": "1538238"
    },
    {
      "date": "2024-12-20",
      "open": "62.33",
      "high": "65.73",
      "low": "62.26",
      "close": "63.55",
      "volume": "3671350"
    },
    {
      "date": "2024-12-23",
      "open": "64.20",
      "high": "64.66",
      "low": "62.00",
      "close": "62.88",
      "volume": "1055694"
    },
    {
      "date": "2024-12-24",
      "open": "63.85",
      "high": "64.75",
      "low": "63.16",
      "close": "64.49",
      "volume": "350851"
    },
    {
      "date": "2024-12-26",
      "open": "63.95",
      "high": "66.28",
      "low": "63.13",
      "close": "65.67",
      "volume": "751149"
    },
    {
      "date": "2024-12-27",
      "open": "65.01",
      "high": "65.15",
      "low": "62.10",
      "close": "63.33",
      "volume": "1011189"
    },
    {
      "date": "2024-12-30",
      "open": "62.02",
      "high": "63.02",
      "low": "61.14",
      "close": "61.70",
      "volume": "870175"
    },
    {
      "date": "2024-12-31",
      "open": "62.36",
      "high": "62.80",
      "low": "61.19",
      "close": "61.85",
      "volume": "804192"
    },
    {
      "date": "2025-01-02",
      "open": "62.53",
      "high": "63.4278",
      "low": "61.37",
      "close": "62.10",
      "volume": "1006027"
    },
    {
      "date": "2025-01-03",
      "open": "63.20",
      "high": "66.31",
      "low": "62.72",
      "close": "66.13",
      "volume": "1773543"
    },
    {
      "date": "2025-01-06",
      "open": "68.00",
      "high": "68.2487",
      "low": "66.44",
      "close": "67.49",
      "volume": "1185387"
    },
    {
      "date": "2025-01-07",
      "open": "67.61",
      "high": "68.80",
      "low": "64.50",
      "close": "65.15",
      "volume": "1101360"
    },
    {
      "date": "2025-01-08",
      "open": "64.00",
      "high": "67.66",
      "low": "63.59",
      "close": "67.60",
      "volume": "1305321"
    },
    {
      "date": "2025-01-10",
      "open": "65.90",
      "high": "66.78",
      "low": "63.9592",
      "close": "66.15",
      "volume": "1503362"
    },
    {
      "date": "2025-01-13",
      "open": "64.01",
      "high": "66.22",
      "low": "63.15",
      "close": "65.35",
      "volume": "1002836"
    },
    {
      "date": "2025-01-14",
      "open": "67.10",
      "high": "67.83",
      "low": "64.37",
      "close": "64.48",
      "volume": "936006"
    },
    {
      "date": "2025-01-15",
      "open": "66.94",
      "high": "73.96",
      "low": "66.22",
      "close": "72.51",
      "volume": "4270844"
    },
    {
      "date": "2025-01-16",
      "open": "72.66",
      "high": "72.87",
      "low": "67.70",
      "close": "68.93",
      "volume": "3401476"
    },
    {
      "date": "2025-01-17",
      "open": "71.50",
      "high": "75.7527",
      "low": "70.64",
      "close": "75.00",
      "volume": "2812384"
    },
    {
      "date": "2025-01-21",
      "open": "76.23",
      "high": "77.24",
      "low": "73.78",
      "close": "77.15",
      "volume": "1643400"
    },
    {
      "date": "2025-01-22",
      "open": "78.89",
      "high": "79.5225",
      "low": "75.17",
      "close": "75.995",
      "volume": "1694438"
    },
    {
      "date": "2025-01-23",
      "open": "74.88",
      "high": "76.59",
      "low": "74.00",
      "close": "75.91",
      "volume": "1316269"
    },
    {
      "date": "2025-01-24",
      "open": "75.75",
      "high": "75.93",
      "low": "72.96",
      "close": "73.02",
      "volume": "1055540"
    },
    {
      "date": "2025-01-27",
      "open": "65.495",
      "high": "66.00",
      "low": "53.25",
      "close": "57.33",
      "volume": "5370398"
    },
    {
      "date": "2025-01-28",
      "open": "58.225",
      "high": "61.18",
      "low": "57.751",
      "close": "61.11",
      "volume": "2704270"
    },
    {
      "date": "2025-01-29",
      "open": "61.22",
      "high": "61.3101",
      "low": "58.70",
      "close": "60.30",
      "volume": "1724387"
    },
    {
      "date": "2025-01-30",
      "open": "62.47",
      "high": "67.93",
      "low": "62.415",
      "close": "67.69",
      "volume": "2460331"
    },
    {
      "date": "2025-01-31",
      "open": "68.32",
      "high": "69.12",
      "low": "64.84",
      "close": "66.96",
      "volume": "2342030"
    },
    {
      "date": "2025-02-03",
      "open": "63.24",
      "high": "65.57",
      "low": "62.31",
      "close": "63.46",
      "volume": "1519079"
    },
    {
      "date": "2025-02-04",
      "open": "63.54",
      "high": "66.30",
      "low": "63.54",
      "close": "66.22",
      "volume": "1923327"
    },
    {
      "date": "2025-02-05",
      "open": "66.19",
      "high": "67.845",
      "low": "64.60",
      "close": "66.46",
      "volume": "1121269"
    },
    {
      "date": "2025-02-06",
      "open": "66.25",
      "high": "66.50",
      "low": "60.17",
      "close": "60.50",
      "volume": "2730879"
    },
    {
      "date": "2025-02-07",
      "open": "58.56",
      "high": "58.9522",
      "low": "50.57",
      "close": "54.51",
      "volume": "7260275"
    },
    {
      "date": "2025-02-10",
      "open": "39.99",
      "high": "40.30",
      "low": "36.00",
      "close": "37.60",
      "volume": "19354370"
    },
    {
      "date": "2025-02-11",
      "open": "37.19",
      "high": "38.22",
      "low": "35.965",
      "close": "38.18",
      "volume": "5847295"
    },
    {
      "date": "2025-02-12",
      "open": "36.90",
      "high": "37.665",
      "low": "35.91",
      "close": "36.65",
      "volume": "4107638"
    },
    {
      "date": "2025-02-13",
      "open": "36.93",
      "high": "37.515",
      "low": "36.13",
      "close": "36.73",
      "volume": "2409963"
    },
    {
      "date": "2025-02-14",
      "open": "36.87",
      "high": "37.43",
      "low": "36.1101",
      "close": "37.38",
      "volume": "2182462"
    },
    {
      "date": "2025-02-18",
      "open": "37.47",
      "high": "37.76",
      "low": "36.25",
      "close": "37.05",
      "volume": "2337228"
    },
    {
      "date": "2025-02-19",
      "open": "37.34",
      "high": "38.09",
      "low": "37.03",
      "close": "37.89",
      "volume": "2514949"
    },
    {
      "date": "2025-02-20",
      "open": "37.99",
      "high": "39.86",
      "low": "37.91",
      "close": "38.71",
      "volume": "2637309"
    },
    {
      "date": "2025-02-21",
      "open": "38.925",
      "high": "39.40",
      "low": "37.07",
      "close": "37.10",
      "volume": "2267594"
    },
    {
      "date": "2025-02-24",
      "open": "37.01",
      "high": "37.47",
      "low": "35.2659",
      "close": "36.67",
      "volume": "1992422"
    },
    {
      "date": "2025-02-25",
      "open": "36.50",
      "high": "37.43",
      "low": "35.69",
      "close": "36.82",
      "volume": "1527560"
    },
    {
      "date": "2025-02-26",
      "open": "37.52",
      "high": "39.23",
      "low": "37.30",
      "close": "38.88",
      "volume": "2385011"
    },
    {
      "date": "2025-02-27",
      "open": "39.70",
      "high": "39.70",
      "low": "34.95",
      "close": "35.06",
      "volume": "2066427"
    },
    {
      "date": "2025-02-28",
      "open": "34.725",
      "high": "38.595",
      "low": "34.25",
      "close": "38.19",
      "volume": "3175269"
    },
    {
      "date": "2025-03-03",
      "open": "38.71",
      "high": "38.90",
      "low": "34.96",
      "close": "35.58",
      "volume": "2369457"
    },
    {
      "date": "2025-03-04",
      "open": "35.43",
      "high": "37.22",
      "low": "34.60",
      "close": "36.05",
      "volume": "2129978"
    },
    {
      "date": "2025-03-05",
      "open": "36.41",
      "high": "37.28",
      "low": "35.5099",
      "close": "36.84",
      "volume": "1481081"
    },
    {
      "date": "2025-03-06",
      "open": "35.26",
      "high": "36.14",
      "low": "32.26",
      "close": "32.33",
      "volume": "2839000"
    },
    {
      "date": "2025-03-07",
      "open": "32.54",
      "high": "33.55",
      "low": "29.9807",
      "close": "33.50",
      "volume": "4056944"
    },
    {
      "date": "2025-03-10",
      "open": "32.60",
      "high": "33.3367",
      "low": "31.03",
      "close": "31.44",
      "volume": "2823592"
    },
    {
      "date": "2025-03-11",
      "open": "32.35",
      "high": "33.18",
      "low": "31.535",
      "close": "32.20",
      "volume": "2927257"
    },
    {
      "date": "2025-03-12",
      "open": "33.56",
      "high": "34.31",
      "low": "32.35",
      "close": "33.85",
      "volume": "2956686"
    },
    {
      "date": "2025-03-13",
      "open": "33.74",
      "high": "33.83",
      "low": "32.19",
      "close": "32.71",
      "volume": "3298105"
    },
    {
      "date": "2025-03-14",
      "open": "37.26",
      "high": "39.78",
      "low": "35.45",
      "close": "39.60",
      "volume": "8103943"
    },
    {
      "date": "2025-03-17",
      "open": "39.94",
      "high": "40.595",
      "low": "38.14",
      "close": "39.43",
      "volume": "3619522"
    },
    {
      "date": "2025-03-18",
      "open": "39.54",
      "high": "39.75",
      "low": "38.01",
      "close": "38.65",
      "volume": "2176495"
    },
    {
      "date": "2025-03-19",
      "open": "38.97",
      "high": "42.34",
      "low": "38.70",
      "close": "41.61",
      "volume": "3184942"
    },
    {
      "date": "2025-03-20",
      "open": "40.99",
      "high": "41.72",
      "low": "40.38",
      "close": "40.64",
      "volume": "2596205"
    },
    {
      "date": "2025-03-21",
      "open": "39.67",
      "high": "40.16",
      "low": "39.11",
      "close": "39.62",
      "volume": "3375576"
    },
    {
      "date": "2025-03-24",
      "open": "40.39",
      "high": "41.4899",
      "low": "40.16",
      "close": "40.34",
      "volume": "1470094"
    },
    {
      "date": "2025-03-25",
      "open": "40.20",
      "high": "40.53",
      "low": "39.41",
      "close": "40.07",
      "volume": "1768922"
    },
    {
      "date": "2025-03-26",
      "open": "39.82",
      "high": "40.20",
      "low": "38.07",
      "close": "38.69",
      "volume": "1513425"
    },
    {
      "date": "2025-03-27",
      "open": "37.92",
      "high": "38.60",
      "low": "36.9104",
      "close": "36.95",
      "volume": "1889323"
    },
    {
      "date": "2025-03-28",
      "open": "36.55",
      "high": "36.86",
      "low": "34.62",
      "close": "35.05",
      "volume": "2156136"
    },
    {
      "date": "2025-03-31",
      "open": "33.79",
      "high": "34.65",
      "low": "32.54",
      "close": "34.40",
      "volume": "2855509"
    },
    {
      "date": "2025-04-01",
      "open": "34.795",
      "high": "35.13",
      "low": "33.56",
      "close": "34.86",
      "volume": "2320736"
    },
    {
      "date": "2025-04-02",
      "open": "33.80",
      "high": "37.36",
      "low": "33.76",
      "close": "36.62",
      "volume": "1691853"
    },
    {
      "date": "2025-04-03",
      "open": "33.57",
      "high": "34.00",
      "low": "29.56",
      "close": "29.71",
      "volume": "4204895"
    },
    {
      "date": "2025-04-04",
      "open": "27.82",
      "high": "28.23",
      "low": "25.17",
      "close": "28.01",
      "volume": "3816682"
    },
    {
      "date": "2025-04-07",
      "open": "26.01",
      "high": "31.10",
      "low": "25.59",
      "close": "28.31",
      "volume": "3018061"
    },
    {
      "date": "2025-04-08",
      "open": "30.285",
      "high": "30.56",
      "low": "24.715",
      "close": "25.86",
      "volume": "4084937"
    },
    {
      "date": "2025-04-09",
      "open": "26.22",
      "high": "30.71",
      "low": "25.40",
      "close": "29.98",
      "volume": "4553833"
    },
    {
      "date": "2025-04-10",
      "open": "28.72",
      "high": "29.1399",
      "low": "26.58",
      "close": "27.00",
      "volume": "3226893"
    },
    {
      "date": "2025-04-11",
      "open": "27.00",
      "high": "27.245",
      "low": "25.54",
      "close": "26.60",
      "volume": "3042508"
    },
    {
      "date": "2025-04-14",
      "open": "27.675",
      "high": "28.31",
      "low": "26.425",
      "close": "27.00",
      "volume": "2464746"
    },
    {
      "date": "2025-04-15",
      "open": "26.93",
      "high": "28.08",
      "low": "26.93",
      "close": "27.30",
      "volume": "1593863"
    },
    {
      "date": "2025-04-16",
      "open": "26.00",
      "high": "26.63",
      "low": "25.40",
      "close": "25.99",
      "volume": "2808702"
    },
    {
      "date": "2025-04-17",
      "open": "26.09",
      "high": "26.80",
      "low": "25.75",
      "close": "26.24",
      "volume": "1919586"
    },
    {
      "date": "2025-04-21",
      "open": "25.23",
      "high": "25.74",
      "low": "24.05",
      "close": "24.34",
      "volume": "2504958"
    },
    {
      "date": "2025-04-22",
      "open": "24.71",
      "high": "25.69",
      "low": "24.4601",
      "close": "24.69",
      "volume": "1909705"
    },
    {
      "date": "2025-04-23",
      "open": "27.09",
      "high": "28.75",
      "low": "26.85",
      "close": "27.15",
      "volume": "3187318"
    },
    {
      "date": "2025-04-24",
      "open": "27.90",
      "high": "29.88",
      "low": "27.60",
      "close": "29.34",
      "volume": "2175961"
    },
    {
      "date": "2025-04-25",
      "open": "29.04",
      "high": "30.6658",
      "low": "28.91",
      "close": "30.03",
      "volume": "1830049"
    },
    {
      "date": "2025-04-28",
      "open": "29.71",
      "high": "30.304",
      "low": "29.32",
      "close": "29.93",
      "volume": "1918976"
    },
    {
      "date": "2025-04-29",
      "open": "29.51",
      "high": "31.36",
      "low": "29.45",
      "close": "31.19",
      "volume": "2748179"
    },
    {
      "date": "2025-04-30",
      "open": "29.56",
      "high": "31.30",
      "low": "29.29",
      "close": "31.25",
      "volume": "2196933"
    },
    {
      "date": "2025-05-01",
      "open": "32.37",
      "high": "33.28",
      "low": "32.30",
      "close": "32.34",
      "volume": "2790222"
    },
    {
      "date": "2025-05-02",
      "open": "33.18",
      "high": "34.38",
      "low": "32.77",
      "close": "34.13",
      "volume": "3072298"
    },
    {
      "date": "2025-05-05",
      "open": "33.25",
      "high": "34.82",
      "low": "33.25",
      "close": "34.66",
      "volume": "2637190"
    },
    {
      "date": "2025-05-06",
      "open": "33.55",
      "high": "34.66",
      "low": "33.06",
      "close": "33.90",
      "volume": "1963744"
    },
    {
      "date": "2025-05-07",
      "open": "33.68",
      "high": "34.415",
      "low": "33.06",
      "close": "34.37",
      "volume": "1359866"
    },
    {
      "date": "2025-05-08",
      "open": "35.40",
      "high": "35.84",
      "low": "34.16",
      "close": "34.73",
      "volume": "1324663"
    },
    {
      "date": "2025-05-09",
      "open": "35.30",
      "high": "35.735",
      "low": "34.85",
      "close": "35.07",
      "volume": "1409461"
    },
    {
      "date": "2025-05-12",
      "open": "37.95",
      "high": "38.68",
      "low": "37.52",
      "close": "38.22",
      "volume": "2603367"
    },
    {
      "date": "2025-05-13",
      "open": "38.64",
      "high": "39.8745",
      "low": "38.535",
      "close": "39.54",
      "volume": "1745375"
    },
    {
      "date": "2025-05-14",
      "open": "39.97",
      "high": "40.36",
      "low": "39.28",
      "close": "39.93",
      "volume": "2025241"
    },
    {
      "date": "2025-05-15",
      "open": "39.21",
      "high": "39.875",
      "low": "38.6701",
      "close": "39.64",
      "volume": "1045318"
    },
    {
      "date": "2025-05-16",
      "open": "39.52",
      "high": "40.69",
      "low": "39.25",
      "close": "40.42",
      "volume": "1443846"
    },
    {
      "date": "2025-05-19",
      "open": "39.01",
      "high": "40.16",
      "low": "38.925",
      "close": "40.14",
      "volume": "1057530"
    },
    {
      "date": "2025-05-20",
      "open": "39.82",
      "high": "40.23",
      "low": "39.30",
      "close": "39.35",
      "volume": "1282846"
    },
    {
      "date": "2025-05-21",
      "open": "38.90",
      "high": "40.14",
      "low": "38.28",
      "close": "38.51",
      "volume": "2394996"
    },
    {
      "date": "2025-05-22",
      "open": "38.48",
      "high": "38.80",
      "low": "37.65",
      "close": "37.79",
      "volume": "1515276"
    },
    {
      "date": "2025-05-23",
      "open": "36.66",
      "high": "37.825",
      "low": "36.37",
      "close": "37.28",
      "volume": "1649202"
    },
    {
      "date": "2025-05-27",
      "open": "38.75",
      "high": "39.09",
      "low": "38.04",
      "close": "38.78",
      "volume": "4136941"
    },
    {
      "date": "2025-05-28",
      "open": "38.12",
      "high": "38.346",
      "low": "35.26",
      "close": "37.01",
      "volume": "4888976"
    },
    {
      "date": "2025-05-29",
      "open": "38.20",
      "high": "38.27",
      "low": "35.27",
      "close": "35.76",
      "volume": "2378253"
    },
    {
      "date": "2025-05-30",
      "open": "35.20",
      "high": "37.57",
      "low": "34.59",
      "close": "37.33",
      "volume": "3323132"
    },
    {
      "date": "2025-06-02",
      "open": "37.31",
      "high": "37.56",
      "low": "36.10",
      "close": "37.50",
      "volume": "2478853"
    },
    {
      "date": "2025-06-03",
      "open": "37.75",
      "high": "38.67",
      "low": "36.92",
      "close": "38.11",
      "volume": "1747404"
    },
    {
      "date": "2025-06-04",
      "open": "38.46",
      "high": "39.0985",
      "low": "37.45",
      "close": "38.35",
      "volume": "2014042"
    },
    {
      "date": "2025-06-05",
      "open": "38.59",
      "high": "38.67",
      "low": "37.21",
      "close": "37.58",
      "volume": "1427267"
    },
    {
      "date": "2025-06-06",
      "open": "38.26",
      "high": "38.43",
      "low": "37.03",
      "close": "37.85",
      "volume": "1521313"
    },
    {
      "date": "2025-06-09",
      "open": "38.40",
      "high": "41.57",
      "low": "38.14",
      "close": "41.35",
      "volume": "3515771"
    },
    {
      "date": "2025-06-10",
      "open": "41.56",
      "high": "42.93",
      "low": "41.475",
      "close": "42.16",
      "volume": "2513582"
    },
    {
      "date": "2025-06-11",
      "open": "42.56",
      "high": "42.92",
      "low": "41.30",
      "close": "41.94",
      "volume": "1654845"
    },
    {
      "date": "2025-06-12",
      "open": "41.39",
      "high": "41.91",
      "low": "40.84",
      "close": "41.89",
      "volume": "1567551"
    },
    {
      "date": "2025-06-13",
      "open": "40.44",
      "high": "41.00",
      "low": "39.07",
      "close": "39.14",
      "volume": "1940488"
    },
    {
      "date": "2025-06-16",
      "open": "40.25",
      "high": "41.74",
      "low": "40.25",
      "close": "40.87",
      "volume": "1280275"
    },
    {
      "date": "2025-06-17",
      "open": "40.11",
      "high": "41.73",
      "low": "39.97",
      "close": "40.23",
      "volume": "1682258"
    },
    {
      "date": "2025-06-18",
      "open": "40.48",
      "high": "42.60",
      "low": "40.24",
      "close": "41.91",
      "volume": "2339574"
    },
    {
      "date": "2025-06-20",
      "open": "41.93",
      "high": "42.18",
      "low": "40.775",
      "close": "41.88",
      "volume": "2160194"
    },
    {
      "date": "2025-06-23",
      "open": "41.39",
      "high": "42.57",
      "low": "40.25",
      "close": "41.06",
      "volume": "1523298"
    },
    {
      "date": "2025-06-24",
      "open": "41.93",
      "high": "43.79",
      "low": "41.62",
      "close": "43.66",
      "volume": "1847165"
    },
    {
      "date": "2025-06-25",
      "open": "43.78",
      "high": "44.545",
      "low": "42.58",
      "close": "44.49",
      "volume": "2678751"
    },
    {
      "date": "2025-06-26",
      "open": "44.74",
      "high": "45.70",
      "low": "44.60",
      "close": "45.62",
      "volume": "1726368"
    },
    {
      "date": "2025-06-27",
      "open": "45.87",
      "high": "45.98",
      "low": "44.25",
      "close": "44.91",
      "volume": "3631119"
    },
    {
      "date": "2025-06-30",
      "open": "45.22",
      "high": "45.69",
      "low": "44.27",
      "close": "45.14",
      "volume": "2632790"
    },
    {
      "date": "2025-07-01",
      "open": "44.44",
      "high": "44.705",
      "low": "42.375",
      "close": "43.47",
      "volume": "2935675"
    },
    {
      "date": "2025-07-02",
      "open": "43.53",
      "high": "44.31",
      "low": "43.1745",
      "close": "43.96",
      "volume": "1344346"
    },
    {
      "date": "2025-07-03",
      "open": "44.42",
      "high": "45.31",
      "low": "43.75",
      "close": "44.84",
      "volume": "919331"
    },
    {
      "date": "2025-07-07",
      "open": "44.00",
      "high": "44.455",
      "low": "42.42",
      "close": "42.595",
      "volume": "1524220"
    },
    {
      "date": "2025-07-08",
      "open": "43.22",
      "high": "46.44",
      "low": "42.71",
      "close": "45.10",
      "volume": "3681053"
    },
    {
      "date": "2025-07-09",
      "open": "45.42",
      "high": "48.53",
      "low": "45.24",
      "close": "48.50",
      "volume": "3496971"
    },
    {
      "date": "2025-07-10",
      "open": "48.56",
      "high": "48.91",
      "low": "46.91",
      "close": "48.56",
      "volume": "2922048"
    },
    {
      "date": "2025-07-11",
      "open": "47.835",
      "high": "48.3989",
      "low": "47.25",
      "close": "48.10",
      "volume": "1912000"
    },
    {
      "date": "2025-07-14",
      "open": "47.74",
      "high": "48.12",
      "low": "46.73",
      "close": "46.93",
      "volume": "1340199"
    },
    {
      "date": "2025-07-15",
      "open": "48.33",
      "high": "49.27",
      "low": "47.74",
      "close": "48.09",
      "volume": "1926954"
    },
    {
      "date": "2025-07-16",
      "open": "47.99",
      "high": "48.86",
      "low": "46.57",
      "close": "48.66",
      "volume": "1056873"
    },
    {
      "date": "2025-07-17",
      "open": "48.47",
      "high": "51.23",
      "low": "48.15",
      "close": "50.87",
      "volume": "2518515"
    },
    {
      "date": "2025-07-18",
      "open": "51.83",
      "high": "54.02",
      "low": "51.675",
      "close": "53.62",
      "volume": "2569965"
    },
    {
      "date": "2025-07-21",
      "open": "53.92",
      "high": "54.44",
      "low": "52.955",
      "close": "53.06",
      "volume": "1225643"
    },
    {
      "date": "2025-07-22",
      "open": "52.63",
      "high": "52.814",
      "low": "50.15",
      "close": "51.47",
      "volume": "1341807"
    },
    {
      "date": "2025-07-23",
      "open": "51.66",
      "high": "52.94",
      "low": "51.17",
      "close": "51.65",
      "volume": "1247878"
    },
    {
      "date": "2025-07-24",
      "open": "51.50",
      "high": "52.99",
      "low": "51.495",
      "close": "52.53",
      "volume": "1489098"
    },
    {
      "date": "2025-07-25",
      "open": "52.28",
      "high": "53.35",
      "low": "51.35",
      "close": "53.07",
      "volume": "2107749"
    },
    {
      "date": "2025-07-28",
      "open": "53.75",
      "high": "54.57",
      "low": "53.14",
      "close": "54.16",
      "volume": "1399108"
    },
    {
      "date": "2025-07-29",
      "open": "54.88",
      "high": "55.80",
      "low": "52.83",
      "close": "53.45",
      "volume": "1588972"
    },
    {
      "date": "2025-07-30",
      "open": "54.07",
      "high": "54.79",
      "low": "52.52",
      "close": "53.71",
      "volume": "2146964"
    },
    {
      "date": "2025-07-31",
      "open": "53.005",
      "high": "53.68",
      "low": "50.58",
      "close": "51.10",
      "volume": "2036959"
    },
    {
      "date": "2025-08-01",
      "open": "48.91",
      "high": "51.17",
      "low": "47.34",
      "close": "50.14",
      "volume": "1802921"
    },
    {
      "date": "2025-08-04",
      "open": "50.43",
      "high": "51.72",
      "low": "50.14",
      "close": "51.69",
      "volume": "1297005"
    },
    {
      "date": "2025-08-05",
      "open": "52.09",
      "high": "52.78",
      "low": "50.2201",
      "close": "51.05",
      "volume": "1441957"
    },
    {
      "date": "2025-08-06",
      "open": "50.64",
      "high": "51.01",
      "low": "49.515",
      "close": "50.97",
      "volume": "1176927"
    },
    {
      "date": "2025-08-07",
      "open": "52.02",
      "high": "52.05",
      "low": "50.00",
      "close": "51.50",
      "volume": "1737022"
    },
    {
      "date": "2025-08-08",
      "open": "51.93",
      "high": "52.0252",
      "low": "50.72",
      "close": "50.85",
      "volume": "1638423"
    },
    {
      "date": "2025-08-11",
      "open": "50.70",
      "high": "50.70",
      "low": "47.8571",
      "close": "48.56",
      "volume": "1636946"
    },
    {
      "date": "2025-08-12",
      "open": "49.31",
      "high": "53.35",
      "low": "49.065",
      "close": "52.71",
      "volume": "2073518"
    },
    {
      "date": "2025-08-13",
      "open": "52.75",
      "high": "53.5218",
      "low": "52.00",
      "close": "53.24",
      "volume": "1713992"
    },
    {
      "date": "2025-08-14",
      "open": "51.11",
      "high": "51.685",
      "low": "48.20",
      "close": "50.52",
      "volume": "1877247"
    },
    {
      "date": "2025-08-15",
      "open": "50.25",
      "high": "50.31",
      "low": "48.81",
      "close": "49.83",
      "volume": "1198215"
    },
    {
      "date": "2025-08-18",
      "open": "49.75",
      "high": "50.94",
      "low": "49.0639",
      "close": "50.42",
      "volume": "872266"
    },
    {
      "date": "2025-08-19",
      "open": "50.38",
      "high": "50.38",
      "low": "48.12",
      "close": "48.54",
      "volume": "1060786"
    },
    {
      "date": "2025-08-20",
      "open": "48.00",
      "high": "48.56",
      "low": "46.02",
      "close": "48.47",
      "volume": "1648294"
    },
    {
      "date": "2025-08-21",
      "open": "47.92",
      "high": "49.42",
      "low": "47.50",
      "close": "49.39",
      "volume": "1597006"
    },
    {
      "date": "2025-08-22",
      "open": "49.40",
      "high": "52.445",
      "low": "49.04",
      "close": "51.09",
      "volume": "2428230"
    },
    {
      "date": "2025-08-25",
      "open": "51.02",
      "high": "51.96",
      "low": "50.42",
      "close": "51.00",
      "volume": "3914943"
    },
    {
      "date": "2025-08-26",
      "open": "54.56",
      "high": "59.83",
      "low": "53.62",
      "close": "58.72",
      "volume": "7153915"
    },
    {
      "date": "2025-08-27",
      "open": "58.10",
      "high": "58.39",
      "low": "56.08",
      "close": "58.13",
      "volume": "2794938"
    },
    {
      "date": "2025-08-28",
      "open": "58.51",
      "high": "61.40",
      "low": "58.4585",
      "close": "60.56",
      "volume": "2816291"
    },
    {
      "date": "2025-08-29",
      "open": "60.00",
      "high": "60.17",
      "low": "57.61",
      "close": "58.09",
      "volume": "1597042"
    },
    {
      "date": "2025-09-02",
      "open": "55.99",
      "high": "57.78",
      "low": "55.1801",
      "close": "57.76",
      "volume": "1634337"
    },
    {
      "date": "2025-09-03",
      "open": "57.84",
      "high": "58.50",
      "low": "57.09",
      "close": "57.93",
      "volume": "1536947"
    },
    {
      "date": "2025-09-04",
      "open": "58.05",
      "high": "59.95",
      "low": "57.4601",
      "close": "59.90",
      "volume": "1446609"
    },
    {
      "date": "2025-09-05",
      "open": "60.88",
      "high": "61.55",
      "low": "59.78",
      "close": "60.67",
      "volume": "1369163"
    },
    {
      "date": "2025-09-08",
      "open": "61.03",
      "high": "61.32",
      "low": "60.06",
      "close": "60.62",
      "volume": "1112425"
    },
    {
      "date": "2025-09-09",
      "open": "61.00",
      "high": "62.31",
      "low": "60.485",
      "close": "61.58",
      "volume": "1054843"
    },
    {
      "date": "2025-09-10",
      "open": "62.72",
      "high": "63.40",
      "low": "61.04",
      "close": "61.72",
      "volume": "1725033"
    },
    {
      "date": "2025-09-11",
      "open": "62.03",
      "high": "62.54",
      "low": "59.77",
      "close": "60.91",
      "volume": "1476017"
    },
    {
      "date": "2025-09-12",
      "open": "61.01",
      "high": "62.00",
      "low": "59.91",
      "close": "60.30",
      "volume": "1396986"
    },
    {
      "date": "2025-09-15",
      "open": "60.30",
      "high": "62.935",
      "low": "59.71",
      "close": "62.63",
      "volume": "1824230"
    },
    {
      "date": "2025-09-16",
      "open": "62.63",
      "high": "63.25",
      "low": "61.615",
      "close": "62.55",
      "volume": "1572876"
    },
    {
      "date": "2025-09-17",
      "open": "61.69",
      "high": "62.79",
      "low": "60.87",
      "close": "62.22",
      "volume": "1480408"
    },
    {
      "date": "2025-09-18",
      "open": "63.44",
      "high": "63.4897",
      "low": "61.13",
      "close": "61.15",
      "volume": "2250557"
    },
    {
      "date": "2025-09-19",
      "open": "61.32",
      "high": "61.778",
      "low": "59.5001",
      "close": "60.87",
      "volume": "2617418"
    },
    {
      "date": "2025-09-22",
      "open": "61.20",
      "high": "61.94",
      "low": "60.88",
      "close": "61.53",
      "volume": "1372844"
    },
    {
      "date": "2025-09-23",
      "open": "61.82",
      "high": "62.7912",
      "low": "60.92",
      "close": "61.29",
      "volume": "880645"
    },
    {
      "date": "2025-09-24",
      "open": "61.21",
      "high": "61.395",
      "low": "59.82",
      "close": "59.83",
      "volume": "689386"
    },
    {
      "date": "2025-09-25",
      "open": "58.002",
      "high": "61.99",
      "low": "57.50",
      "close": "61.63",
      "volume": "1281765"
    },
    {
      "date": "2025-09-26",
      "open": "61.63",
      "high": "63.23",
      "low": "61.255",
      "close": "62.97",
      "volume": "886916"
    },
    {
      "date": "2025-09-29",
      "open": "63.69",
      "high": "66.02",
      "low": "61.715",
      "close": "61.98",
      "volume": "1508360"
    },
    {
      "date": "2025-09-30",
      "open": "66.39",
      "high": "71.715",
      "low": "65.315",
      "close": "71.45",
      "volume": "3869746"
    },
    {
      "date": "2025-10-01",
      "open": "70.00",
      "high": "71.78",
      "low": "68.56",
      "close": "71.68",
      "volume": "2672574"
    },
    {
      "date": "2025-10-02",
      "open": "73.50",
      "high": "73.8299",
      "low": "70.58",
      "close": "72.93",
      "volume": "1843674"
    },
    {
      "date": "2025-10-03",
      "open": "73.00",
      "high": "74.25",
      "low": "71.5801",
      "close": "72.00",
      "volume": "1435080"
    },
    {
      "date": "2025-10-06",
      "open": "72.27",
      "high": "73.06",
      "low": "68.12",
      "close": "68.17",
      "volume": "1817194"
    },
    {
      "date": "2025-10-07",
      "open": "71.30",
      "high": "73.95",
      "low": "70.31",
      "close": "70.91",
      "volume": "4413153"
    },
    {
      "date": "2025-10-08",
      "open": "70.80",
      "high": "70.91",
      "low": "69.0351",
      "close": "70.54",
      "volume": "3300909"
    },
    {
      "date": "2025-10-09",
      "open": "70.00",
      "high": "70.52",
      "low": "68.57",
      "close": "70.04",
      "volume": "1139863"
    },
    {
      "date": "2025-10-10",
      "open": "70.51",
      "high": "70.99",
      "low": "65.15",
      "close": "65.26",
      "volume": "2077432"
    },
    {
      "date": "2025-10-13",
      "open": "68.03",
      "high": "69.12",
      "low": "66.965",
      "close": "68.27",
      "volume": "1853069"
    },
    {
      "date": "2025-10-14",
      "open": "65.53",
      "high": "69.305",
      "low": "65.53",
      "close": "67.63",
      "volume": "968293"
    },
    {
      "date": "2025-10-15",
      "open": "69.24",
      "high": "70.13",
      "low": "68.26",
      "close": "69.79",
      "volume": "1055427"
    },
    {
      "date": "2025-10-16",
      "open": "70.00",
      "high": "70.84",
      "low": "69.4063",
      "close": "70.75",
      "volume": "1075764"
    },
    {
      "date": "2025-10-17",
      "open": "69.15",
      "high": "70.39",
      "low": "67.705",
      "close": "67.78",
      "volume": "869144"
    },
    {
      "date": "2025-10-20",
      "open": "68.50",
      "high": "70.66",
      "low": "68.36",
      "close": "68.54",
      "volume": "1312456"
    },
    {
      "date": "2025-10-21",
      "open": "68.50",
      "high": "68.665",
      "low": "66.685",
      "close": "67.74",
      "volume": "848386"
    },
    {
      "date": "2025-10-22",
      "open": "66.24",
      "high": "67.275",
      "low": "63.40",
      "close": "65.13",
      "volume": "1282200"
    },
    {
      "date": "2025-10-23",
      "open": "65.00",
      "high": "69.21",
      "low": "65.00",
      "close": "68.68",
      "volume": "1305056"
    },
    {
      "date": "2025-10-24",
      "open": "70.01",
      "high": "70.71",
      "low": "67.015",
      "close": "67.79",
      "volume": "1472397"
    },
    {
      "date": "2025-10-27",
      "open": "69.54",
      "high": "71.25",
      "low": "69.10",
      "close": "70.66",
      "volume": "1480769"
    },
    {
      "date": "2025-10-28",
      "open": "71.00",
      "high": "71.35",
      "low": "69.17",
      "close": "70.44",
      "volume": "1008095"
    },
    {
      "date": "2025-10-29",
      "open": "71.34",
      "high": "72.50",
      "low": "68.2776",
      "close": "69.56",
      "volume": "1614880"
    },
    {
      "date": "2025-10-30",
      "open": "68.97",
      "high": "70.085",
      "low": "67.33",
      "close": "67.81",
      "volume": "896545"
    },
    {
      "date": "2025-10-31",
      "open": "68.43",
      "high": "69.22",
      "low": "67.08",
      "close": "67.86",
      "volume": "2139641"
    },
    {
      "date": "2025-11-03",
      "open": "68.23",
      "high": "68.61",
      "low": "66.62",
      "close": "67.25",
      "volume": "2028136"
    },
    {
      "date": "2025-11-04",
      "open": "64.95",
      "high": "66.48",
      "low": "64.02",
      "close": "64.42",
      "volume": "1010306"
    },
    {
      "date": "2025-11-05",
      "open": "64.60",
      "high": "68.90",
      "low": "64.20",
      "close": "67.50",
      "volume": "1020091"
    },
    {
      "date": "2025-11-06",
      "open": "68.39",
      "high": "71.66",
      "low": "67.535",
      "close": "69.89",
      "volume": "1515957"
    },
    {
      "date": "2025-11-07",
      "open": "68.11",
      "high": "71.90",
      "low": "66.70",
      "close": "71.88",
      "volume": "1437325"
    },
    {
      "date": "2025-11-10",
      "open": "74.12",
      "high": "76.50",
      "low": "72.505",
      "close": "75.27",
      "volume": "3427805"
    },
    {
      "date": "2025-11-11",
      "open": "75.15",
      "high": "75.15",
      "low": "71.09",
      "close": "72.00",
      "volume": "1702982"
    },
    {
      "date": "2025-11-12",
      "open": "74.73",
      "high": "75.50",
      "low": "71.48",
      "close": "71.70",
      "volume": "1496122"
    },
    {
      "date": "2025-11-13",
      "open": "70.28",
      "high": "71.0125",
      "low": "66.2791",
      "close": "67.59",
      "volume": "2225260"
    },
    {
      "date": "2025-11-14",
      "open": "64.41",
      "high": "67.66",
      "low": "62.33",
      "close": "65.46",
      "volume": "1395966"
    },
    {
      "date": "2025-11-17",
      "open": "64.77",
      "high": "66.78",
      "low": "63.92",
      "close": "64.66",
      "volume": "1184620"
    },
    {
      "date": "2025-11-18",
      "open": "62.77",
      "high": "64.97",
      "low": "62.11",
      "close": "62.71",
      "volume": "2751136"
    },
    {
      "date": "2025-11-19",
      "open": "63.08",
      "high": "66.575",
      "low": "62.8448",
      "close": "64.49",
      "volume": "1495908"
    },
    {
      "date": "2025-11-20",
      "open": "69.32",
      "high": "69.43",
      "low": "62.34",
      "close": "62.57",
      "volume": "1777309"
    },
    {
      "date": "2025-11-21",
      "open": "62.23",
      "high": "64.885",
      "low": "60.28",
      "close": "63.85",
      "volume": "1676299"
    },
    {
      "date": "2025-11-24",
      "open": "64.51",
      "high": "71.42",
      "low": "64.51",
      "close": "70.01",
      "volume": "2696141"
    },
    {
      "date": "2025-11-25",
      "open": "68.655",
      "high": "72.09",
      "low": "61.80",
      "close": "71.78",
      "volume": "5962672"
    },
    {
      "date": "2025-11-26",
      "open": "71.00",
      "high": "75.435",
      "low": "71.00",
      "close": "73.45",
      "volume": "2985057"
    },
    {
      "date": "2025-11-28",
      "open": "73.38",
      "high": "74.35",
      "low": "71.425",
      "close": "74.16",
      "volume": "1370618"
    },
    {
      "date": "2025-12-01",
      "open": "72.00",
      "high": "72.575",
      "low": "68.5907",
      "close": "72.01",
      "volume": "1676050"
    },
    {
      "date": "2025-12-02",
      "open": "73.62",
      "high": "75.84",
      "low": "72.22",
      "close": "72.83",
      "volume": "1545054"
    },
    {
      "date": "2025-12-03",
      "open": "73.99",
      "high": "75.42",
      "low": "71.21",
      "close": "73.46",
      "volume": "1797141"
    },
    {
      "date": "2025-12-04",
      "open": "72.825",
      "high": "79.59",
      "low": "72.775",
      "close": "78.28",
      "volume": "2022644"
    },
    {
      "date": "2025-12-05",
      "open": "78.92",
      "high": "80.71",
      "low": "78.00",
      "close": "79.61",
      "volume": "1570274"
    },
    {
      "date": "2025-12-08",
      "open": "79.63",
      "high": "81.00",
      "low": "78.79",
      "close": "79.28",
      "volume": "1395247"
    },
    {
      "date": "2025-12-09",
      "open": "78.83",
      "high": "81.32",
      "low": "78.50",
      "close": "80.54",
      "volume": "872722"
    },
    {
      "date": "2025-12-10",
      "open": "80.18",
      "high": "80.305",
      "low": "77.64",
      "close": "79.44",
      "volume": "2345517"
    },
    {
      "date": "2025-12-11",
      "open": "79.70",
      "high": "80.20",
      "low": "77.05",
      "close": "79.77",
      "volume": "1524492"
    },
    {
      "date": "2025-12-12",
      "open": "78.10",
      "high": "78.9089",
      "low": "72.66",
      "close": "72.89",
      "volume": "1751273"
    },
    {
      "date": "2025-12-15",
      "open": "74.44",
      "high": "75.50",
      "low": "72.277",
      "close": "72.54",
      "volume": "1463990"
    },
    {
      "date": "2025-12-16",
      "open": "71.73",
      "high": "72.59",
      "low": "70.58",
      "close": "71.13",
      "volume": "1928912"
    },
    {
      "date": "2025-12-17",
      "open": "71.61",
      "high": "72.65",
      "low": "66.745",
      "close": "67.13",
      "volume": "1817824"
    },
    {
      "date": "2025-12-18",
      "open": "69.17",
      "high": "72.31",
      "low": "68.9101",
      "close": "71.01",
      "volume": "1801018"
    },
    {
      "date": "2025-12-19",
      "open": "71.94",
      "high": "74.20",
      "low": "71.805",
      "close": "72.97",
      "volume": "2385322"
    },
    {
      "date": "2025-12-22",
      "open": "74.50",
      "high": "75.90",
      "low": "73.95",
      "close": "75.30",
      "volume": "1114398"
    },
    {
      "date": "2025-12-23",
      "open": "74.76",
      "high": "76.38",
      "low": "74.50",
      "close": "75.91",
      "volume": "807730"
    },
    {
      "date": "2025-12-24",
      "open": "76.00",
      "high": "76.475",
      "low": "75.375",
      "close": "75.55",
      "volume": "275778"
    },
    {
      "date": "2025-12-26",
      "open": "76.23",
      "high": "76.67",
      "low": "75.37",
      "close": "76.07",
      "volume": "589840"
    },
    {
      "date": "2025-12-29",
      "open": "74.83",
      "high": "76.46",
      "low": "74.1882",
      "close": "75.76",
      "volume": "693201"
    },
    {
      "date": "2025-12-30",
      "open": "75.77",
      "high": "76.57",
      "low": "75.00",
      "close": "75.16",
      "volume": "512940"
    },
    {
      "date": "2025-12-31",
      "open": "75.42",
      "high": "75.46",
      "low": "73.68",
      "close": "73.69",
      "volume": "623333"
    },
    {
      "date": "2026-01-02",
      "open": "75.38",
      "high": "76.87",
      "low": "71.561",
      "close": "75.26",
      "volume": "1488445"
    },
    {
      "date": "2026-01-05",
      "open": "76.09",
      "high": "77.536",
      "low": "73.20",
      "close": "74.34",
      "volume": "1047311"
    },
    {
      "date": "2026-01-06",
      "open": "74.45",
      "high": "77.74",
      "low": "73.42",
      "close": "77.44",
      "volume": "1097611"
    },
    {
      "date": "2026-01-07",
      "open": "76.76",
      "high": "77.02",
      "low": "73.50",
      "close": "76.12",
      "volume": "1209693"
    },
    {
      "date": "2026-01-08",
      "open": "75.12",
      "high": "75.96",
      "low": "71.83",
      "close": "72.19",
      "volume": "1507278"
    },
    {
      "date": "2026-01-09",
      "open": "73.125",
      "high": "78.4099",
      "low": "71.8501",
      "close": "77.79",
      "volume": "1714518"
    },
    {
      "date": "2026-01-12",
      "open": "76.04",
      "high": "79.83",
      "low": "75.51",
      "close": "79.68",
      "volume": "1228570"
    },
    {
      "date": "2026-01-13",
      "open": "80.10",
      "high": "81.39",
      "low": "75.79",
      "close": "75.98",
      "volume": "1477426"
    },
    {
      "date": "2026-01-14",
      "open": "74.03",
      "high": "74.835",
      "low": "70.85",
      "close": "74.18",
      "volume": "2055964"
    },
    {
      "date": "2026-01-15",
      "open": "76.32",
      "high": "78.20",
      "low": "76.025",
      "close": "77.26",
      "volume": "1435754"
    },
    {
      "date": "2026-01-16",
      "open": "78.74",
      "high": "79.17",
      "low": "75.70",
      "close": "77.56",
      "volume": "1304749"
    },
    {
      "date": "2026-01-20",
      "open": "75.95",
      "high": "80.3399",
      "low": "75.29",
      "close": "76.99",
      "volume": "1611973"
    },
    {
      "date": "2026-01-21",
      "open": "78.25",
      "high": "80.75",
      "low": "76.71",
      "close": "80.17",
      "volume": "1069946"
    },
    {
      "date": "2026-01-22",
      "open": "81.53",
      "high": "83.80",
      "low": "79.44",
      "close": "80.12",
      "volume": "1623949"
    },
    {
      "date": "2026-01-23",
      "open": "80.12",
      "high": "81.755",
      "low": "78.609",
      "close": "80.52",
      "volume": "1398833"
    },
    {
      "date": "2026-01-26",
      "open": "79.76",
      "high": "82.05",
      "low": "79.12",
      "close": "81.17",
      "volume": "972072"
    },
    {
      "date": "2026-01-27",
      "open": "81.49",
      "high": "82.4999",
      "low": "78.65",
      "close": "79.49",
      "volume": "1362446"
    },
    {
      "date": "2026-01-28",
      "open": "81.30",
      "high": "82.315",
      "low": "79.85",
      "close": "81.57",
      "volume": "700038"
    },
    {
      "date": "2026-01-29",
      "open": "81.51",
      "high": "82.93",
      "low": "77.62",
      "close": "81.98",
      "volume": "1207679"
    },
    {
      "date": "2026-01-30",
      "open": "82.52",
      "high": "85.4409",
      "low": "78.35",
      "close": "79.75",
      "volume": "2092532"
    },
    {
      "date": "2026-02-02",
      "open": "78.74",
      "high": "88.6599",
      "low": "78.74",
      "close": "87.76",
      "volume": "2684720"
    },
    {
      "date": "2026-02-03",
      "open": "88.15",
      "high": "90.04",
      "low": "83.70",
      "close": "87.63",
      "volume": "2001836"
    },
    {
      "date": "2026-02-04",
      "open": "88.00",
      "high": "90.085",
      "low": "78.05",
      "close": "81.88",
      "volume": "2620071"
    },
    {
      "date": "2026-02-05",
      "open": "79.445",
      "high": "84.99",
      "low": "76.01",
      "close": "83.20",
      "volume": "1798702"
    },
    {
      "date": "2026-02-06",
      "open": "85.38",
      "high": "87.92",
      "low": "83.61",
      "close": "86.50",
      "volume": "1526426"
    },
    {
      "date": "2026-02-09",
      "open": "85.08",
      "high": "92.34",
      "low": "85.08",
      "close": "88.75",
      "volume": "2233343"
    },
    {
      "date": "2026-02-10",
      "open": "91.35",
      "high": "91.35",
      "low": "88.19",
      "close": "88.59",
      "volume": "1410560"
    },
    {
      "date": "2026-02-11",
      "open": "90.54",
      "high": "92.50",
      "low": "86.81",
      "close": "88.53",
      "volume": "1648368"
    },
    {
      "date": "2026-02-12",
      "open": "88.67",
      "high": "90.155",
      "low": "85.40",
      "close": "86.53",
      "volume": "1268600"
    },
    {
      "date": "2026-02-13",
      "open": "86.10",
      "high": "88.00",
      "low": "84.14",
      "close": "87.115",
      "volume": "847227"
    },
    {
      "date": "2026-02-17",
      "open": "85.55",
      "high": "88.77",
      "low": "84.115",
      "close": "87.66",
      "volume": "717021"
    },
    {
      "date": "2026-02-18",
      "open": "88.24",
      "high": "89.54",
      "low": "86.05",
      "close": "87.29",
      "volume": "895457"
    },
    {
      "date": "2026-02-19",
      "open": "86.25",
      "high": "86.95",
      "low": "83.91",
      "close": "84.96",
      "volume": "1338639"
    },
    {
      "date": "2026-02-20",
      "open": "84.82",
      "high": "88.74",
      "low": "84.25",
      "close": "86.77",
      "volume": "1043378"
    },
    {
      "date": "2026-02-23",
      "open": "85.97",
      "high": "88.90",
      "low": "85.6534",
      "close": "86.82",
      "volume": "913414"
    },
    {
      "date": "2026-02-24",
      "open": "88.54",
      "high": "91.47",
      "low": "87.875",
      "close": "90.17",
      "volume": "1206942"
    },
    {
      "date": "2026-02-25",
      "open": "91.00",
      "high": "93.955",
      "low": "90.47",
      "close": "92.16",
      "volume": "1614904"
    },
    {
      "date": "2026-02-26",
      "open": "93.28",
      "high": "93.28",
      "low": "88.03",
      "close": "90.49",
      "volume": "1563986"
    },
    {
      "date": "2026-02-27",
      "open": "88.62",
      "high": "90.70",
      "low": "86.8161",
      "close": "90.22",
      "volume": "1979681"
    },
    {
      "date": "2026-03-02",
      "open": "87.34",
      "high": "96.46",
      "low": "87.34",
      "close": "96.30",
      "volume": "2237480"
    },
    {
      "date": "2026-03-03",
      "open": "92.60",
      "high": "92.93",
      "low": "89.11",
      "close": "90.17",
      "volume": "1871081"
    },
    {
      "date": "2026-03-04",
      "open": "94.77",
      "high": "95.00",
      "low": "89.00",
      "close": "89.75",
      "volume": "1489348"
    },
    {
      "date": "2026-03-05",
      "open": "88.30",
      "high": "89.45",
      "low": "84.675",
      "close": "87.08",
      "volume": "1048322"
    },
    {
      "date": "2026-03-06",
      "open": "83.75",
      "high": "87.56",
      "low": "81.74",
      "close": "82.02",
      "volume": "1458051"
    },
    {
      "date": "2026-03-09",
      "open": "80.97",
      "high": "85.405",
      "low": "78.12",
      "close": "85.14",
      "volume": "2060681"
    },
    {
      "date": "2026-03-10",
      "open": "85.27",
      "high": "88.28",
      "low": "85.27",
      "close": "87.58",
      "volume": "907934"
    },
    {
      "date": "2026-03-11",
      "open": "87.24",
      "high": "88.57",
      "low": "85.45",
      "close": "85.82",
      "volume": "1023969"
    },
    {
      "date": "2026-03-12",
      "open": "84.10",
      "high": "84.57",
      "low": "81.34",
      "close": "83.41",
      "volume": "978763"
    },
    {
      "date": "2026-03-13",
      "open": "84.71",
      "high": "86.125",
      "low": "82.70",
      "close": "84.85",
      "volume": "1623934"
    },
    {
      "date": "2026-03-16",
      "open": "86.00",
      "high": "89.48",
      "low": "85.17",
      "close": "89.00",
      "volume": "2849845"
    },
    {
      "date": "2026-03-17",
      "open": "83.25",
      "high": "86.88",
      "low": "78.50",
      "close": "79.21",
      "volume": "5308638"
    },
    {
      "date": "2026-03-18",
      "open": "80.87",
      "high": "80.87",
      "low": "73.11",
      "close": "73.37",
      "volume": "4767537"
    },
    {
      "date": "2026-03-19",
      "open": "71.05",
      "high": "80.18",
      "low": "70.76",
      "close": "78.35",
      "volume": "4118000"
    },
    {
      "date": "2026-03-20",
      "open": "78.20",
      "high": "78.20",
      "low": "72.43",
      "close": "73.60",
      "volume": "5441596"
    },
    {
      "date": "2026-03-23",
      "open": "76.44",
      "high": "78.8499",
      "low": "75.42",
      "close": "76.52",
      "volume": "3451681"
    },
    {
      "date": "2026-03-24",
      "open": "75.05",
      "high": "79.95",
      "low": "74.519",
      "close": "77.95",
      "volume": "3629345"
    },
    {
      "date": "2026-03-25",
      "open": "79.35",
      "high": "81.74",
      "low": "78.475",
      "close": "80.04",
      "volume": "2790604"
    },
    {
      "date": "2026-03-26",
      "open": "77.79",
      "high": "78.57",
      "low": "73.74",
      "close": "74.16",
      "volume": "1991570"
    },
    {
      "date": "2026-03-27",
      "open": "74.41",
      "high": "76.18",
      "low": "71.28",
      "close": "72.16",
      "volume": "3611483"
    },
    {
      "date": "2026-03-30",
      "open": "78.02",
      "high": "78.50",
      "low": "69.16",
      "close": "70.61",
      "volume": "5035372"
    },
    {
      "date": "2026-03-31",
      "open": "72.84",
      "high": "77.33",
      "low": "71.72",
      "close": "76.89",
      "volume": "2467741"
    },
    {
      "date": "2026-04-01",
      "open": "78.42",
      "high": "82.46",
      "low": "78.00",
      "close": "80.04",
      "volume": "1855138"
    },
    {
      "date": "2026-04-02",
      "open": "75.50",
      "high": "83.37",
      "low": "75.50",
      "close": "82.65",
      "volume": "2071257"
    },
    {
      "date": "2026-04-06",
      "open": "82.65",
      "high": "85.60",
      "low": "82.33",
      "close": "82.64",
      "volume": "1147557"
    },
    {
      "date": "2026-04-07",
      "open": "82.64",
      "high": "84.37",
      "low": "80.25",
      "close": "83.08",
      "volume": "1384328"
    },
    {
      "date": "2026-04-08",
      "open": "88.07",
      "high": "90.94",
      "low": "86.43",
      "close": "86.95",
      "volume": "2325464"
    },
    {
      "date": "2026-04-09",
      "open": "87.01",
      "high": "90.50",
      "low": "86.745",
      "close": "88.66",
      "volume": "1853717"
    },
    {
      "date": "2026-04-10",
      "open": "92.10",
      "high": "92.10",
      "low": "84.28",
      "close": "85.22",
      "volume": "3391346"
    },
    {
      "date": "2026-04-13",
      "open": "85.72",
      "high": "91.91",
      "low": "85.475",
      "close": "91.83",
      "volume": "2376001"
    },
    {
      "date": "2026-04-14",
      "open": "93.335",
      "high": "93.825",
      "low": "88.76",
      "close": "90.12",
      "volume": "2384344"
    },
    {
      "date": "2026-04-15",
      "open": "90.06",
      "high": "93.85",
      "low": "89.03",
      "close": "93.27",
      "volume": "2689898"
    },
    {
      "date": "2026-04-16",
      "open": "93.45",
      "high": "102.51",
      "low": "92.46",
      "close": "102.44",
      "volume": "3140961"
    },
    {
      "date": "2026-04-17",
      "open": "105.625",
      "high": "110.55",
      "low": "104.70",
      "close": "107.71",
      "volume": "3572046"
    },
    {
      "date": "2026-04-20",
      "open": "107.53",
      "high": "109.19",
      "low": "105.065",
      "close": "105.91",
      "volume": "2013866"
    },
    {
      "date": "2026-04-21",
      "open": "106.45",
      "high": "109.61",
      "low": "102.71",
      "close": "103.48",
      "volume": "3544312"
    },
    {
      "date": "2026-04-22",
      "open": "105.93",
      "high": "106.00",
      "low": "100.39",
      "close": "103.48",
      "volume": "2132400"
    },
    {
      "date": "2026-04-23",
      "open": "103.50",
      "high": "107.99",
      "low": "103.50",
      "close": "105.34",
      "volume": "1806425"
    },
    {
      "date": "2026-04-24",
      "open": "109.00",
      "high": "113.05",
      "low": "105.21",
      "close": "109.79",
      "volume": "2669444"
    },
    {
      "date": "2026-04-27",
      "open": "108.13",
      "high": "109.30",
      "low": "99.74",
      "close": "101.29",
      "volume": "2811201"
    },
    {
      "date": "2026-04-28",
      "open": "98.00",
      "high": "98.1499",
      "low": "92.80",
      "close": "94.40",
      "volume": "3226673"
    },
    {
      "date": "2026-04-29",
      "open": "96.00",
      "high": "99.42",
      "low": "95.16",
      "close": "98.29",
      "volume": "2365287"
    },
    {
      "date": "2026-04-30",
      "open": "101.18",
      "high": "106.55",
      "low": "99.50",
      "close": "105.05",
      "volume": "3065165"
    },
    {
      "date": "2026-05-01",
      "open": "103.46",
      "high": "108.00",
      "low": "102.15",
      "close": "107.81",
      "volume": "2141132"
    },
    {
      "date": "2026-05-04",
      "open": "108.20",
      "high": "109.25",
      "low": "105.87",
      "close": "107.10",
      "volume": "1204206"
    },
    {
      "date": "2026-05-05",
      "open": "109.64",
      "high": "113.18",
      "low": "107.20",
      "close": "112.98",
      "volume": "1465098"
    },
    {
      "date": "2026-05-06",
      "open": "115.44",
      "high": "120.27",
      "low": "110.92",
      "close": "119.19",
      "volume": "2781707"
    },
    {
      "date": "2026-05-07",
      "open": "125.00",
      "high": "127.185",
      "low": "116.82",
      "close": "121.50",
      "volume": "3230816"
    },
    {
      "date": "2026-05-08",
      "open": "123.93",
      "high": "126.4899",
      "low": "118.71",
      "close": "121.81",
      "volume": "1443241"
    },
    {
      "date": "2026-05-11",
      "open": "125.94",
      "high": "137.10",
      "low": "125.43",
      "close": "136.53",
      "volume": "4255159"
    },
    {
      "date": "2026-05-12",
      "open": "132.60",
      "high": "132.76",
      "low": "124.33",
      "close": "132.08",
      "volume": "3335446"
    },
    {
      "date": "2026-05-13",
      "open": "139.61",
      "high": "143.34",
      "low": "136.10",
      "close": "139.74",
      "volume": "3446617"
    },
    {
      "date": "2026-05-14",
      "open": "139.63",
      "high": "141.79",
      "low": "136.97",
      "close": "141.16",
      "volume": "2525790"
    },
    {
      "date": "2026-05-15",
      "open": "135.30",
      "high": "140.5199",
      "low": "132.88",
      "close": "137.64",
      "volume": "2256769"
    },
    {
      "date": "2026-05-18",
      "open": "149.13",
      "high": "149.13",
      "low": "128.75",
      "close": "132.39",
      "volume": "3361771"
    },
    {
      "date": "2026-05-19",
      "open": "128.34",
      "high": "136.7999",
      "low": "124.86",
      "close": "134.79",
      "volume": "3234619"
    },
    {
      "date": "2026-05-20",
      "open": "138.21",
      "high": "143.60",
      "low": "136.23",
      "close": "141.85",
      "volume": "2104154"
    },
    {
      "date": "2026-05-21",
      "open": "143.76",
      "high": "149.52",
      "low": "142.03",
      "close": "146.53",
      "volume": "2841970"
    },
    {
      "date": "2026-05-22",
      "open": "155.00",
      "high": "164.48",
      "low": "151.15",
      "close": "156.78",
      "volume": "6409877"
    },
    {
      "date": "2026-05-26",
      "open": "160.37",
      "high": "168.29",
      "low": "152.07",
      "close": "164.46",
      "volume": "8945423"
    },
    {
      "date": "2026-05-27",
      "open": "172.355",
      "high": "172.355",
      "low": "153.28",
      "close": "157.20",
      "volume": "7238386"
    },
    {
      "date": "2026-05-28",
      "open": "163.64",
      "high": "169.90",
      "low": "156.01",
      "close": "166.33",
      "volume": "4846208"
    },
    {
      "date": "2026-05-29",
      "open": "168.839",
      "high": "172.30",
      "low": "151.44",
      "close": "152.54",
      "volume": "4443612"
    },
    {
      "date": "2026-06-01",
      "open": "150.19",
      "high": "154.50",
      "low": "144.55",
      "close": "149.58",
      "volume": "3975027"
    },
    {
      "date": "2026-06-02",
      "open": "159.60",
      "high": "167.26",
      "low": "157.8056",
      "close": "166.63",
      "volume": "3388771"
    },
    {
      "date": "2026-06-03",
      "open": "168.52",
      "high": "168.62",
      "low": "160.88",
      "close": "163.50",
      "volume": "3298436"
    },
    {
      "date": "2026-06-04",
      "open": "156.00",
      "high": "171.37",
      "low": "154.00",
      "close": "169.35",
      "volume": "2695324"
    },
    {
      "date": "2026-06-05",
      "open": "162.10",
      "high": "166.45",
      "low": "148.0401",
      "close": "151.02",
      "volume": "3840385"
    },
    {
      "date": "2026-06-08",
      "open": "158.805",
      "high": "160.77",
      "low": "153.34",
      "close": "158.79",
      "volume": "3549331"
    },
    {
      "date": "2026-06-09",
      "open": "162.085",
      "high": "165.35",
      "low": "143.6101",
      "close": "157.52",
      "volume": "4051948"
    },
    {
      "date": "2026-06-10",
      "open": "155.16",
      "high": "166.79",
      "low": "150.00",
      "close": "154.28",
      "volume": "2462703"
    },
    {
      "date": "2026-06-11",
      "open": "156.00",
      "high": "163.98",
      "low": "153.64",
      "close": "163.57",
      "volume": "2277640"
    },
    {
      "date": "2026-06-12",
      "open": "165.25",
      "high": "170.70",
      "low": "161.36",
      "close": "166.71",
      "volume": "1672144"
    },
    {
      "date": "2026-06-15",
      "open": "174.90",
      "high": "177.35",
      "low": "169.47",
      "close": "174.30",
      "volume": "2889929"
    },
    {
      "date": "2026-06-16",
      "open": "171.34",
      "high": "174.27",
      "low": "161.20",
      "close": "161.59",
      "volume": "2330810"
    },
    {
      "date": "2026-06-17",
      "open": "162.35",
      "high": "164.175",
      "low": "148.90",
      "close": "150.20",
      "volume": "2838307"
    },
    {
      "date": "2026-06-18",
      "open": "156.09",
      "high": "161.68",
      "low": "152.23",
      "close": "158.23",
      "volume": "17932250"
    },
    {
      "date": "2026-06-22",
      "open": "166.025",
      "high": "175.69",
      "low": "163.00",
      "close": "174.73",
      "volume": "3199390"
    },
    {
      "date": "2026-06-23",
      "open": "161.465",
      "high": "166.7118",
      "low": "158.81",
      "close": "163.28",
      "volume": "3483343"
    },
    {
      "date": "2026-06-24",
      "open": "164.99",
      "high": "165.89",
      "low": "155.06",
      "close": "158.48",
      "volume": "2773864"
    },
    {
      "date": "2026-06-25",
      "open": "169.50",
      "high": "170.95",
      "low": "153.34",
      "close": "162.27",
      "volume": "3546805"
    },
    {
      "date": "2026-06-26",
      "open": "155.00",
      "high": "155.705",
      "low": "149.00",
      "close": "149.75",
      "volume": "18132460"
    },
    {
      "date": "2026-06-29",
      "open": "150.52",
      "high": "156.33",
      "low": "145.91",
      "close": "156.14",
      "volume": "3566033"
    },
    {
      "date": "2026-06-30",
      "open": "156.24",
      "high": "165.13",
      "low": "154.01",
      "close": "161.85",
      "volume": "2664921"
    },
    {
      "date": "2026-07-01",
      "open": "150.405",
      "high": "152.205",
      "low": "141.41",
      "close": "147.03",
      "volume": "4417021"
    },
    {
      "date": "2026-07-02",
      "open": "147.10",
      "high": "148.70",
      "low": "130.37",
      "close": "135.27",
      "volume": "4138293"
    },
    {
      "date": "2026-07-06",
      "open": "138.51",
      "high": "146.5099",
      "low": "138.01",
      "close": "138.89",
      "volume": "2319846"
    },
    {
      "date": "2026-07-07",
      "open": "130.00",
      "high": "131.6299",
      "low": "123.91",
      "close": "126.40",
      "volume": "3310264"
    },
    {
      "date": "2026-07-08",
      "open": "125.29",
      "high": "130.86",
      "low": "122.89",
      "close": "128.84",
      "volume": "3075159"
    },
    {
      "date": "2026-07-09",
      "open": "136.81",
      "high": "139.6305",
      "low": "133.88",
      "close": "137.50",
      "volume": "2870759"
    },
    {
      "date": "2026-07-10",
      "open": "133.00",
      "high": "137.47",
      "low": "132.01",
      "close": "136.13",
      "volume": "2702491"
    },
    {
      "date": "2026-07-13",
      "open": "130.16",
      "high": "135.2999",
      "low": "128.86",
      "close": "132.15",
      "volume": "1667752"
    },
    {
      "date": "2026-07-14",
      "open": "145.04",
      "high": "148.00",
      "low": "138.01",
      "close": "141.36",
      "volume": "3170539"
    },
    {
      "date": "2026-07-15",
      "open": "144.19",
      "high": "144.59",
      "low": "130.505",
      "close": "135.22",
      "volume": "2821611"
    },
    {
      "date": "2026-07-16",
      "open": "131.26",
      "high": "133.23",
      "low": "126.65",
      "close": "127.65",
      "volume": "2022700"
    },
    {
      "date": "2026-07-17",
      "open": "118.61",
      "high": "127.8099",
      "low": "114.4503",
      "close": "124.96",
      "volume": "3452521"
    },
    {
      "date": "2026-07-20",
      "open": "127.79",
      "high": "131.94",
      "low": "125.40",
      "close": "125.88",
      "volume": "1696519"
    },
    {
      "date": "2026-07-21",
      "open": "132.80",
      "high": "138.665",
      "low": "131.21",
      "close": "137.84",
      "volume": "2360556"
    },
    {
      "date": "2026-07-22",
      "open": "133.07",
      "high": "139.99",
      "low": "133.07",
      "close": "136.93",
      "volume": "1218589"
    },
    {
      "date": "2026-07-23",
      "open": "133.55",
      "high": "139.32",
      "low": "133.25",
      "close": "138.68",
      "volume": "1870485"
    },
    {
      "date": "2026-07-24",
      "open": "136.08",
      "high": "137.30",
      "low": "125.68",
      "close": "125.92",
      "volume": "1320593"
    },
    {
      "date": "2026-07-27",
      "open": "125.55",
      "high": "127.10",
      "low": "115.33",
      "close": "121.52",
      "volume": "2011387"
    },
    {
      "date": "2026-07-28",
      "open": "113.73",
      "high": "114.76",
      "low": "108.22",
      "close": "111.30",
      "volume": "3311967"
    },
    {
      "date": "2026-07-29",
      "open": "110.96",
      "high": "112.36",
      "low": "103.10",
      "close": "103.55",
      "volume": "2153124"
    },
    {
      "date": "2026-07-30",
      "open": "114.79",
      "high": "117.04",
      "low": "110.90",
      "close": "114.61",
      "volume": "2138806"
    },
    {
      "date": "2026-07-31",
      "open": "121.85",
      "high": "125.29",
      "low": "115.63",
      "close": "117.82",
      "volume": "2399031"
    },
    {
      "date": "2026-08-03",
      "open": "114.22",
      "high": "120.99",
      "low": "112.75",
      "close": "119.08",
      "volume": "2365918"
    },
    {
      "date": "2026-08-04",
      "open": "127.25",
      "high": "130.77",
      "low": "125.64",
      "close": "129.16",
      "volume": "2340377"
    },
    {
      "date": "2026-08-05",
      "open": "126.85",
      "high": "130.00",
      "low": "121.17",
      "close": "121.25",
      "volume": "1386678"
    }
  ]
}