{
  "source": "https://api.nasdaq.com/api/quote/SYM/historical",
  "symbol": "SYM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "9.775",
      "high": "9.83",
      "low": "9.775",
      "close": "9.83",
      "volume": "2805"
    },
    {
      "date": "2021-08-09",
      "open": "9.80",
      "high": "9.84",
      "low": "9.76",
      "close": "9.80",
      "volume": "477922"
    },
    {
      "date": "2021-08-10",
      "open": "9.80",
      "high": "9.80",
      "low": "9.75",
      "close": "9.79",
      "volume": "411238"
    },
    {
      "date": "2021-08-11",
      "open": "9.75",
      "high": "9.80",
      "low": "9.75",
      "close": "9.75",
      "volume": "19133"
    },
    {
      "date": "2021-08-12",
      "open": "9.75",
      "high": "9.77",
      "low": "9.70",
      "close": "9.77",
      "volume": "9003"
    },
    {
      "date": "2021-08-13",
      "open": "9.71",
      "high": "9.80",
      "low": "9.705",
      "close": "9.758",
      "volume": "136556"
    },
    {
      "date": "2021-08-16",
      "open": "9.735",
      "high": "9.80",
      "low": "9.7329",
      "close": "9.80",
      "volume": "37909"
    },
    {
      "date": "2021-08-17",
      "open": "9.7477",
      "high": "9.80",
      "low": "9.7477",
      "close": "9.78",
      "volume": "1920"
    },
    {
      "date": "2021-08-18",
      "open": "9.79",
      "high": "9.79",
      "low": "9.71",
      "close": "9.78",
      "volume": "5047"
    },
    {
      "date": "2021-08-19",
      "open": "9.70",
      "high": "9.78",
      "low": "9.70",
      "close": "9.72",
      "volume": "25294"
    },
    {
      "date": "2021-08-20",
      "open": "9.71",
      "high": "9.78",
      "low": "9.683",
      "close": "9.69",
      "volume": "41788"
    },
    {
      "date": "2021-08-23",
      "open": "9.70",
      "high": "9.78",
      "low": "9.68",
      "close": "9.70",
      "volume": "269314"
    },
    {
      "date": "2021-08-24",
      "open": "9.67",
      "high": "9.7337",
      "low": "9.67",
      "close": "9.70",
      "volume": "159369"
    },
    {
      "date": "2021-08-25",
      "open": "9.67",
      "high": "9.71",
      "low": "9.65",
      "close": "9.70",
      "volume": "311443"
    },
    {
      "date": "2021-08-26",
      "open": "9.683",
      "high": "9.69",
      "low": "9.68",
      "close": "9.69",
      "volume": "25831"
    },
    {
      "date": "2021-08-27",
      "open": "9.67",
      "high": "9.69",
      "low": "9.67",
      "close": "9.69",
      "volume": "1395"
    },
    {
      "date": "2021-08-30",
      "open": "9.66",
      "high": "9.69",
      "low": "9.66",
      "close": "9.69",
      "volume": "7364"
    },
    {
      "date": "2021-08-31",
      "open": "9.70",
      "high": "9.78",
      "low": "9.70",
      "close": "9.74",
      "volume": "2983"
    },
    {
      "date": "2021-09-01",
      "open": "9.73",
      "high": "9.73",
      "low": "9.70",
      "close": "9.73",
      "volume": "8509"
    },
    {
      "date": "2021-09-02",
      "open": "9.72",
      "high": "9.74",
      "low": "9.72",
      "close": "9.73",
      "volume": "4232"
    },
    {
      "date": "2021-09-03",
      "open": "9.74",
      "high": "9.74",
      "low": "9.74",
      "close": "9.74",
      "volume": "105"
    },
    {
      "date": "2021-09-07",
      "open": "9.72",
      "high": "9.74",
      "low": "9.72",
      "close": "9.74",
      "volume": "445"
    },
    {
      "date": "2021-09-08",
      "open": "9.74",
      "high": "9.74",
      "low": "9.72",
      "close": "9.73",
      "volume": "3616"
    },
    {
      "date": "2021-09-09",
      "open": "9.73",
      "high": "9.84",
      "low": "9.73",
      "close": "9.83",
      "volume": "19678"
    },
    {
      "date": "2021-09-10",
      "open": "9.81",
      "high": "9.86",
      "low": "9.77",
      "close": "9.84",
      "volume": "27588"
    },
    {
      "date": "2021-09-13",
      "open": "9.80",
      "high": "9.85",
      "low": "9.80",
      "close": "9.80",
      "volume": "3933"
    },
    {
      "date": "2021-09-14",
      "open": "9.77",
      "high": "9.85",
      "low": "9.77",
      "close": "9.85",
      "volume": "1946"
    },
    {
      "date": "2021-09-15",
      "open": "9.80",
      "high": "9.80",
      "low": "9.78",
      "close": "9.80",
      "volume": "6595"
    },
    {
      "date": "2021-09-16",
      "open": "9.74",
      "high": "9.80",
      "low": "9.73",
      "close": "9.77",
      "volume": "229143"
    },
    {
      "date": "2021-09-17",
      "open": "9.81",
      "high": "9.81",
      "low": "9.77",
      "close": "9.80",
      "volume": "1691"
    },
    {
      "date": "2021-09-20",
      "open": "9.77",
      "high": "9.82",
      "low": "9.73",
      "close": "9.73",
      "volume": "5045"
    },
    {
      "date": "2021-09-21",
      "open": "9.72",
      "high": "9.80",
      "low": "9.72",
      "close": "9.80",
      "volume": "58208"
    },
    {
      "date": "2021-09-22",
      "open": "9.80",
      "high": "9.80",
      "low": "9.80",
      "close": "9.80",
      "volume": null
    },
    {
      "date": "2021-09-23",
      "open": "9.80",
      "high": "9.80",
      "low": "9.80",
      "close": "9.80",
      "volume": "776"
    },
    {
      "date": "2021-09-24",
      "open": "9.76",
      "high": "9.80",
      "low": "9.76",
      "close": "9.80",
      "volume": "7521"
    },
    {
      "date": "2021-09-27",
      "open": "9.80",
      "high": "9.82",
      "low": "9.76",
      "close": "9.80",
      "volume": "3490068"
    },
    {
      "date": "2021-09-28",
      "open": "9.80",
      "high": "9.81",
      "low": "9.75",
      "close": "9.80",
      "volume": "63808"
    },
    {
      "date": "2021-09-29",
      "open": "9.79",
      "high": "9.82",
      "low": "9.74",
      "close": "9.81",
      "volume": "314319"
    },
    {
      "date": "2021-09-30",
      "open": "9.79",
      "high": "9.83",
      "low": "9.78",
      "close": "9.83",
      "volume": "109922"
    },
    {
      "date": "2021-10-01",
      "open": "9.7524",
      "high": "9.82",
      "low": "9.7524",
      "close": "9.76",
      "volume": "10341"
    },
    {
      "date": "2021-10-04",
      "open": "9.82",
      "high": "9.82",
      "low": "9.79",
      "close": "9.82",
      "volume": "20305"
    },
    {
      "date": "2021-10-05",
      "open": "9.82",
      "high": "9.82",
      "low": "9.76",
      "close": "9.82",
      "volume": "1227268"
    },
    {
      "date": "2021-10-06",
      "open": "9.802",
      "high": "9.85",
      "low": "9.76",
      "close": "9.85",
      "volume": "63525"
    },
    {
      "date": "2021-10-07",
      "open": "9.85",
      "high": "9.85",
      "low": "9.81",
      "close": "9.83",
      "volume": "28727"
    },
    {
      "date": "2021-10-08",
      "open": "9.775",
      "high": "9.85",
      "low": "9.775",
      "close": "9.85",
      "volume": "5217"
    },
    {
      "date": "2021-10-11",
      "open": "9.80",
      "high": "9.825",
      "low": "9.80",
      "close": "9.825",
      "volume": "293"
    },
    {
      "date": "2021-10-12",
      "open": "9.825",
      "high": "9.825",
      "low": "9.825",
      "close": "9.825",
      "volume": null
    },
    {
      "date": "2021-10-13",
      "open": "9.80",
      "high": "9.82",
      "low": "9.80",
      "close": "9.81",
      "volume": "69047"
    },
    {
      "date": "2021-10-14",
      "open": "9.7452",
      "high": "9.83",
      "low": "9.7452",
      "close": "9.83",
      "volume": "76973"
    },
    {
      "date": "2021-10-15",
      "open": "9.89",
      "high": "9.89",
      "low": "9.80",
      "close": "9.86",
      "volume": "134865"
    },
    {
      "date": "2021-10-18",
      "open": "9.87",
      "high": "10.24",
      "low": "9.79",
      "close": "9.89",
      "volume": "559141"
    },
    {
      "date": "2021-10-19",
      "open": "9.91",
      "high": "9.95",
      "low": "9.85",
      "close": "9.95",
      "volume": "139731"
    },
    {
      "date": "2021-10-20",
      "open": "9.95",
      "high": "9.95",
      "low": "9.89",
      "close": "9.92",
      "volume": "121628"
    },
    {
      "date": "2021-10-21",
      "open": "9.94",
      "high": "9.94",
      "low": "9.89",
      "close": "9.90",
      "volume": "86449"
    },
    {
      "date": "2021-10-22",
      "open": "9.90",
      "high": "9.90",
      "low": "9.88",
      "close": "9.8999",
      "volume": "368497"
    },
    {
      "date": "2021-10-25",
      "open": "9.87",
      "high": "9.91",
      "low": "9.852",
      "close": "9.90",
      "volume": "151362"
    },
    {
      "date": "2021-10-26",
      "open": "9.87",
      "high": "9.98",
      "low": "9.87",
      "close": "9.98",
      "volume": "369352"
    },
    {
      "date": "2021-10-27",
      "open": "9.98",
      "high": "9.99",
      "low": "9.9201",
      "close": "9.94",
      "volume": "189837"
    },
    {
      "date": "2021-10-28",
      "open": "9.94",
      "high": "9.9899",
      "low": "9.8601",
      "close": "9.95",
      "volume": "26677"
    },
    {
      "date": "2021-10-29",
      "open": "9.96",
      "high": "9.99",
      "low": "9.88",
      "close": "9.99",
      "volume": "150275"
    },
    {
      "date": "2021-11-01",
      "open": "9.99",
      "high": "10.09",
      "low": "9.99",
      "close": "10.05",
      "volume": "1464825"
    },
    {
      "date": "2021-11-02",
      "open": "10.02",
      "high": "10.09",
      "low": "10.00",
      "close": "10.04",
      "volume": "325535"
    },
    {
      "date": "2021-11-03",
      "open": "10.06",
      "high": "10.06",
      "low": "10.00",
      "close": "10.06",
      "volume": "225153"
    },
    {
      "date": "2021-11-04",
      "open": "10.08",
      "high": "10.08",
      "low": "10.00",
      "close": "10.04",
      "volume": "36689"
    },
    {
      "date": "2021-11-05",
      "open": "10.01",
      "high": "10.06",
      "low": "10.01",
      "close": "10.05",
      "volume": "20567"
    },
    {
      "date": "2021-11-08",
      "open": "10.07",
      "high": "10.07",
      "low": "10.0058",
      "close": "10.05",
      "volume": "24853"
    },
    {
      "date": "2021-11-09",
      "open": "10.012",
      "high": "10.21",
      "low": "10.00",
      "close": "10.05",
      "volume": "1458386"
    },
    {
      "date": "2021-11-10",
      "open": "10.01",
      "high": "10.0499",
      "low": "10.00",
      "close": "10.00",
      "volume": "224442"
    },
    {
      "date": "2021-11-11",
      "open": "10.01",
      "high": "10.03",
      "low": "9.99",
      "close": "10.02",
      "volume": "514273"
    },
    {
      "date": "2021-11-12",
      "open": "10.02",
      "high": "10.02",
      "low": "9.97",
      "close": "9.98",
      "volume": "18109"
    },
    {
      "date": "2021-11-15",
      "open": "9.99",
      "high": "10.0999",
      "low": "9.93",
      "close": "10.07",
      "volume": "515904"
    },
    {
      "date": "2021-11-16",
      "open": "10.034",
      "high": "10.06",
      "low": "10.01",
      "close": "10.05",
      "volume": "5185"
    },
    {
      "date": "2021-11-17",
      "open": "10.01",
      "high": "10.07",
      "low": "10.00",
      "close": "10.00",
      "volume": "28626"
    },
    {
      "date": "2021-11-18",
      "open": "10.04",
      "high": "10.0598",
      "low": "9.94",
      "close": "10.01",
      "volume": "22078"
    },
    {
      "date": "2021-11-19",
      "open": "9.96",
      "high": "10.00",
      "low": "9.95",
      "close": "9.95",
      "volume": "120215"
    },
    {
      "date": "2021-11-22",
      "open": "9.95",
      "high": "10.00",
      "low": "9.92",
      "close": "9.96",
      "volume": "30136"
    },
    {
      "date": "2021-11-23",
      "open": "9.98",
      "high": "9.98",
      "low": "9.94",
      "close": "9.98",
      "volume": "15642"
    },
    {
      "date": "2021-11-24",
      "open": "9.90",
      "high": "9.98",
      "low": "9.90",
      "close": "9.92",
      "volume": "9497"
    },
    {
      "date": "2021-11-26",
      "open": "9.85",
      "high": "9.89",
      "low": "9.81",
      "close": "9.87",
      "volume": "20633"
    },
    {
      "date": "2021-11-29",
      "open": "9.89",
      "high": "9.99",
      "low": "9.875",
      "close": "9.99",
      "volume": "37911"
    },
    {
      "date": "2021-11-30",
      "open": "10.00",
      "high": "10.02",
      "low": "9.93",
      "close": "10.00",
      "volume": "161311"
    },
    {
      "date": "2021-12-01",
      "open": "9.956",
      "high": "10.00",
      "low": "9.95",
      "close": "10.00",
      "volume": "18369"
    },
    {
      "date": "2021-12-02",
      "open": "9.94",
      "high": "9.99",
      "low": "9.85",
      "close": "9.99",
      "volume": "29950"
    },
    {
      "date": "2021-12-03",
      "open": "9.9001",
      "high": "10.04",
      "low": "9.8318",
      "close": "10.02",
      "volume": "97110"
    },
    {
      "date": "2021-12-06",
      "open": "9.99",
      "high": "10.05",
      "low": "9.94",
      "close": "10.05",
      "volume": "45362"
    },
    {
      "date": "2021-12-07",
      "open": "10.00",
      "high": "10.00",
      "low": "9.90",
      "close": "9.90",
      "volume": "5984"
    },
    {
      "date": "2021-12-08",
      "open": "9.84",
      "high": "9.90",
      "low": "9.84",
      "close": "9.87",
      "volume": "54036"
    },
    {
      "date": "2021-12-09",
      "open": "9.90",
      "high": "9.95",
      "low": "9.8643",
      "close": "9.95",
      "volume": "12906"
    },
    {
      "date": "2021-12-10",
      "open": "9.91",
      "high": "9.92",
      "low": "9.89",
      "close": "9.92",
      "volume": "16857"
    },
    {
      "date": "2021-12-13",
      "open": "9.95",
      "high": "10.00",
      "low": "9.93",
      "close": "9.99",
      "volume": "1458019"
    },
    {
      "date": "2021-12-14",
      "open": "9.98",
      "high": "10.05",
      "low": "9.91",
      "close": "10.04",
      "volume": "551029"
    },
    {
      "date": "2021-12-15",
      "open": "10.00",
      "high": "10.0299",
      "low": "9.96",
      "close": "10.00",
      "volume": "995251"
    },
    {
      "date": "2021-12-16",
      "open": "10.02",
      "high": "10.02",
      "low": "9.97",
      "close": "9.98",
      "volume": "495149"
    },
    {
      "date": "2021-12-17",
      "open": "10.00",
      "high": "10.00",
      "low": "9.92",
      "close": "9.96",
      "volume": "154489"
    },
    {
      "date": "2021-12-20",
      "open": "10.01",
      "high": "10.01",
      "low": "9.9416",
      "close": "9.96",
      "volume": "124166"
    },
    {
      "date": "2021-12-21",
      "open": "9.94",
      "high": "10.06",
      "low": "9.93",
      "close": "10.01",
      "volume": "712550"
    },
    {
      "date": "2021-12-22",
      "open": "10.00",
      "high": "10.03",
      "low": "9.94",
      "close": "9.97",
      "volume": "1374144"
    },
    {
      "date": "2021-12-23",
      "open": "9.97",
      "high": "10.00",
      "low": "9.96",
      "close": "9.97",
      "volume": "351170"
    },
    {
      "date": "2021-12-27",
      "open": "9.99",
      "high": "10.05",
      "low": "9.98",
      "close": "9.99",
      "volume": "586356"
    },
    {
      "date": "2021-12-28",
      "open": "10.01",
      "high": "10.01",
      "low": "9.95",
      "close": "9.96",
      "volume": "86877"
    },
    {
      "date": "2021-12-29",
      "open": "9.98",
      "high": "10.029",
      "low": "9.95",
      "close": "10.00",
      "volume": "129786"
    },
    {
      "date": "2021-12-30",
      "open": "9.97",
      "high": "10.03",
      "low": "9.97",
      "close": "10.00",
      "volume": "10087"
    },
    {
      "date": "2021-12-31",
      "open": "10.03",
      "high": "10.03",
      "low": "9.97",
      "close": "10.00",
      "volume": "28478"
    },
    {
      "date": "2022-01-03",
      "open": "10.02",
      "high": "10.05",
      "low": "9.97",
      "close": "10.02",
      "volume": "72960"
    },
    {
      "date": "2022-01-04",
      "open": "10.02",
      "high": "10.08",
      "low": "9.99",
      "close": "10.00",
      "volume": "340728"
    },
    {
      "date": "2022-01-05",
      "open": "10.01",
      "high": "10.04",
      "low": "9.98",
      "close": "9.98",
      "volume": "227786"
    },
    {
      "date": "2022-01-06",
      "open": "9.97",
      "high": "10.01",
      "low": "9.97",
      "close": "9.99",
      "volume": "11359"
    },
    {
      "date": "2022-01-07",
      "open": "9.98",
      "high": "10.0096",
      "low": "9.98",
      "close": "9.98",
      "volume": "26332"
    },
    {
      "date": "2022-01-10",
      "open": "9.97",
      "high": "10.0038",
      "low": "9.97",
      "close": "9.98",
      "volume": "13840"
    },
    {
      "date": "2022-01-11",
      "open": "9.97",
      "high": "10.00",
      "low": "9.97",
      "close": "10.00",
      "volume": "166614"
    },
    {
      "date": "2022-01-12",
      "open": "10.03",
      "high": "10.03",
      "low": "9.97",
      "close": "9.97",
      "volume": "6131"
    },
    {
      "date": "2022-01-13",
      "open": "9.97",
      "high": "10.02",
      "low": "9.96",
      "close": "9.96",
      "volume": "1116100"
    },
    {
      "date": "2022-01-14",
      "open": "9.98",
      "high": "9.98",
      "low": "9.87",
      "close": "9.96",
      "volume": "238060"
    },
    {
      "date": "2022-01-18",
      "open": "9.97",
      "high": "9.97",
      "low": "9.91",
      "close": "9.93",
      "volume": "78691"
    },
    {
      "date": "2022-01-19",
      "open": "9.90",
      "high": "9.94",
      "low": "9.90",
      "close": "9.92",
      "volume": "8516"
    },
    {
      "date": "2022-01-20",
      "open": "9.95",
      "high": "9.95",
      "low": "9.90",
      "close": "9.90",
      "volume": "27913"
    },
    {
      "date": "2022-01-21",
      "open": "9.90",
      "high": "9.9084",
      "low": "9.81",
      "close": "9.85",
      "volume": "146367"
    },
    {
      "date": "2022-01-24",
      "open": "9.84",
      "high": "9.85",
      "low": "9.76",
      "close": "9.78",
      "volume": "932515"
    },
    {
      "date": "2022-01-25",
      "open": "9.77",
      "high": "9.85",
      "low": "9.77",
      "close": "9.81",
      "volume": "250456"
    },
    {
      "date": "2022-01-26",
      "open": "9.86",
      "high": "9.86",
      "low": "9.80",
      "close": "9.81",
      "volume": "30286"
    },
    {
      "date": "2022-01-27",
      "open": "9.81",
      "high": "9.83",
      "low": "9.81",
      "close": "9.81",
      "volume": "6075"
    },
    {
      "date": "2022-01-28",
      "open": "9.80",
      "high": "9.85",
      "low": "9.795",
      "close": "9.81",
      "volume": "50121"
    },
    {
      "date": "2022-01-31",
      "open": "9.82",
      "high": "9.8892",
      "low": "9.82",
      "close": "9.82",
      "volume": "17703"
    },
    {
      "date": "2022-02-01",
      "open": "9.8195",
      "high": "9.87",
      "low": "9.8195",
      "close": "9.87",
      "volume": "19598"
    },
    {
      "date": "2022-02-02",
      "open": "9.88",
      "high": "9.90",
      "low": "9.85",
      "close": "9.90",
      "volume": "76801"
    },
    {
      "date": "2022-02-03",
      "open": "9.86",
      "high": "9.87",
      "low": "9.80",
      "close": "9.86",
      "volume": "260392"
    },
    {
      "date": "2022-02-04",
      "open": "9.872",
      "high": "9.89",
      "low": "9.87",
      "close": "9.88",
      "volume": "2826"
    },
    {
      "date": "2022-02-07",
      "open": "9.85",
      "high": "9.88",
      "low": "9.85",
      "close": "9.86",
      "volume": "8746"
    },
    {
      "date": "2022-02-08",
      "open": "9.86",
      "high": "9.88",
      "low": "9.86",
      "close": "9.88",
      "volume": "58529"
    },
    {
      "date": "2022-02-09",
      "open": "9.88",
      "high": "9.89",
      "low": "9.86",
      "close": "9.86",
      "volume": "60870"
    },
    {
      "date": "2022-02-10",
      "open": "9.86",
      "high": "9.90",
      "low": "9.86",
      "close": "9.88",
      "volume": "28802"
    },
    {
      "date": "2022-02-11",
      "open": "9.89",
      "high": "9.90",
      "low": "9.8801",
      "close": "9.90",
      "volume": "10173"
    },
    {
      "date": "2022-02-14",
      "open": "9.90",
      "high": "9.90",
      "low": "9.86",
      "close": "9.86",
      "volume": "3733"
    },
    {
      "date": "2022-02-15",
      "open": "9.90",
      "high": "9.90",
      "low": "9.88",
      "close": "9.88",
      "volume": "8296"
    },
    {
      "date": "2022-02-16",
      "open": "9.88",
      "high": "9.89",
      "low": "9.86",
      "close": "9.88",
      "volume": "109241"
    },
    {
      "date": "2022-02-17",
      "open": "9.88",
      "high": "9.88",
      "low": "9.88",
      "close": "9.88",
      "volume": null
    },
    {
      "date": "2022-02-18",
      "open": "9.8801",
      "high": "9.8899",
      "low": "9.87",
      "close": "9.87",
      "volume": "3112"
    },
    {
      "date": "2022-02-22",
      "open": "9.88",
      "high": "9.89",
      "low": "9.87",
      "close": "9.89",
      "volume": "40067"
    },
    {
      "date": "2022-02-23",
      "open": "9.88",
      "high": "9.8885",
      "low": "9.88",
      "close": "9.88",
      "volume": "1327"
    },
    {
      "date": "2022-02-24",
      "open": "9.87",
      "high": "9.89",
      "low": "9.87",
      "close": "9.88",
      "volume": "34102"
    },
    {
      "date": "2022-02-25",
      "open": "9.89",
      "high": "9.90",
      "low": "9.87",
      "close": "9.89",
      "volume": "24281"
    },
    {
      "date": "2022-02-28",
      "open": "9.87",
      "high": "9.89",
      "low": "9.87",
      "close": "9.87",
      "volume": "52896"
    },
    {
      "date": "2022-03-01",
      "open": "9.89",
      "high": "9.90",
      "low": "9.885",
      "close": "9.90",
      "volume": "4904"
    },
    {
      "date": "2022-03-02",
      "open": "9.89",
      "high": "9.90",
      "low": "9.87",
      "close": "9.88",
      "volume": "391321"
    },
    {
      "date": "2022-03-03",
      "open": "9.87",
      "high": "9.89",
      "low": "9.87",
      "close": "9.89",
      "volume": "119317"
    },
    {
      "date": "2022-03-04",
      "open": "9.88",
      "high": "9.90",
      "low": "9.875",
      "close": "9.89",
      "volume": "34629"
    },
    {
      "date": "2022-03-07",
      "open": "9.85",
      "high": "9.87",
      "low": "9.85",
      "close": "9.86",
      "volume": "1511978"
    },
    {
      "date": "2022-03-08",
      "open": "9.86",
      "high": "9.89",
      "low": "9.86",
      "close": "9.89",
      "volume": "141355"
    },
    {
      "date": "2022-03-09",
      "open": "9.89",
      "high": "9.90",
      "low": "9.87",
      "close": "9.89",
      "volume": "18940"
    },
    {
      "date": "2022-03-10",
      "open": "9.87",
      "high": "9.88",
      "low": "9.86",
      "close": "9.87",
      "volume": "47776"
    },
    {
      "date": "2022-03-11",
      "open": "9.89",
      "high": "9.89",
      "low": "9.87",
      "close": "9.87",
      "volume": "137185"
    },
    {
      "date": "2022-03-14",
      "open": "9.92",
      "high": "9.92",
      "low": "9.87",
      "close": "9.88",
      "volume": "10126"
    },
    {
      "date": "2022-03-15",
      "open": "9.9097",
      "high": "9.92",
      "low": "9.8742",
      "close": "9.92",
      "volume": "137685"
    },
    {
      "date": "2022-03-16",
      "open": "9.88",
      "high": "9.92",
      "low": "9.87",
      "close": "9.92",
      "volume": "24270"
    },
    {
      "date": "2022-03-17",
      "open": "9.881",
      "high": "9.92",
      "low": "9.87",
      "close": "9.92",
      "volume": "329402"
    },
    {
      "date": "2022-03-18",
      "open": "9.914",
      "high": "9.92",
      "low": "9.883",
      "close": "9.92",
      "volume": "7555"
    },
    {
      "date": "2022-03-21",
      "open": "9.903",
      "high": "9.91",
      "low": "9.89",
      "close": "9.89",
      "volume": "29448"
    },
    {
      "date": "2022-03-22",
      "open": "9.89",
      "high": "9.90",
      "low": "9.88",
      "close": "9.89",
      "volume": "457990"
    },
    {
      "date": "2022-03-23",
      "open": "9.89",
      "high": "9.90",
      "low": "9.89",
      "close": "9.90",
      "volume": "460584"
    },
    {
      "date": "2022-03-24",
      "open": "9.90",
      "high": "9.90",
      "low": "9.89",
      "close": "9.89",
      "volume": "51025"
    },
    {
      "date": "2022-03-25",
      "open": "9.95",
      "high": "9.95",
      "low": "9.895",
      "close": "9.9175",
      "volume": "181375"
    },
    {
      "date": "2022-03-28",
      "open": "9.90",
      "high": "9.92",
      "low": "9.90",
      "close": "9.9063",
      "volume": "59637"
    },
    {
      "date": "2022-03-29",
      "open": "9.91",
      "high": "9.91",
      "low": "9.90",
      "close": "9.905",
      "volume": "124722"
    },
    {
      "date": "2022-03-30",
      "open": "9.90",
      "high": "9.91",
      "low": "9.90",
      "close": "9.90",
      "volume": "34290"
    },
    {
      "date": "2022-03-31",
      "open": "9.91",
      "high": "9.92",
      "low": "9.90",
      "close": "9.91",
      "volume": "70767"
    },
    {
      "date": "2022-04-01",
      "open": "9.92",
      "high": "9.9214",
      "low": "9.90",
      "close": "9.91",
      "volume": "695963"
    },
    {
      "date": "2022-04-04",
      "open": "9.92",
      "high": "9.92",
      "low": "9.90",
      "close": "9.90",
      "volume": "21810"
    },
    {
      "date": "2022-04-05",
      "open": "9.92",
      "high": "9.92",
      "low": "9.90",
      "close": "9.905",
      "volume": "245105"
    },
    {
      "date": "2022-04-06",
      "open": "9.91",
      "high": "9.92",
      "low": "9.90",
      "close": "9.91",
      "volume": "112421"
    },
    {
      "date": "2022-04-07",
      "open": "9.92",
      "high": "9.92",
      "low": "9.90",
      "close": "9.90",
      "volume": "31979"
    },
    {
      "date": "2022-04-08",
      "open": "9.9153",
      "high": "9.9153",
      "low": "9.89",
      "close": "9.90",
      "volume": "121993"
    },
    {
      "date": "2022-04-11",
      "open": "9.91",
      "high": "9.9114",
      "low": "9.90",
      "close": "9.901",
      "volume": "50361"
    },
    {
      "date": "2022-04-12",
      "open": "9.91",
      "high": "9.91",
      "low": "9.89",
      "close": "9.90",
      "volume": "319031"
    },
    {
      "date": "2022-04-13",
      "open": "9.90",
      "high": "9.93",
      "low": "9.90",
      "close": "9.92",
      "volume": "21594"
    },
    {
      "date": "2022-04-14",
      "open": "9.93",
      "high": "9.93",
      "low": "9.90",
      "close": "9.92",
      "volume": "13660"
    },
    {
      "date": "2022-04-18",
      "open": "9.90",
      "high": "9.92",
      "low": "9.895",
      "close": "9.895",
      "volume": "41682"
    },
    {
      "date": "2022-04-19",
      "open": "9.90",
      "high": "9.90",
      "low": "9.89",
      "close": "9.89",
      "volume": "11939"
    },
    {
      "date": "2022-04-20",
      "open": "9.92",
      "high": "9.92",
      "low": "9.89",
      "close": "9.92",
      "volume": "87619"
    },
    {
      "date": "2022-04-21",
      "open": "9.91",
      "high": "9.93",
      "low": "9.90",
      "close": "9.93",
      "volume": "34336"
    },
    {
      "date": "2022-04-22",
      "open": "9.90",
      "high": "9.93",
      "low": "9.90",
      "close": "9.91",
      "volume": "5291"
    },
    {
      "date": "2022-04-25",
      "open": "9.90",
      "high": "9.91",
      "low": "9.90",
      "close": "9.91",
      "volume": "88277"
    },
    {
      "date": "2022-04-26",
      "open": "9.91",
      "high": "9.92",
      "low": "9.9001",
      "close": "9.92",
      "volume": "3193"
    },
    {
      "date": "2022-04-27",
      "open": "9.90",
      "high": "9.91",
      "low": "9.90",
      "close": "9.90",
      "volume": "38980"
    },
    {
      "date": "2022-04-28",
      "open": "9.90",
      "high": "9.93",
      "low": "9.90",
      "close": "9.93",
      "volume": "54694"
    },
    {
      "date": "2022-04-29",
      "open": "9.904",
      "high": "9.93",
      "low": "9.90",
      "close": "9.92",
      "volume": "3757"
    },
    {
      "date": "2022-05-02",
      "open": "9.93",
      "high": "9.93",
      "low": "9.89",
      "close": "9.89",
      "volume": "145165"
    },
    {
      "date": "2022-05-03",
      "open": "9.89",
      "high": "9.9299",
      "low": "9.88",
      "close": "9.88",
      "volume": "663811"
    },
    {
      "date": "2022-05-04",
      "open": "9.89",
      "high": "9.91",
      "low": "9.88",
      "close": "9.88",
      "volume": "11327"
    },
    {
      "date": "2022-05-05",
      "open": "9.89",
      "high": "9.8912",
      "low": "9.83",
      "close": "9.88",
      "volume": "3990544"
    },
    {
      "date": "2022-05-06",
      "open": "9.88",
      "high": "9.90",
      "low": "9.87",
      "close": "9.87",
      "volume": "96534"
    },
    {
      "date": "2022-05-09",
      "open": "9.90",
      "high": "9.90",
      "low": "9.86",
      "close": "9.87",
      "volume": "92972"
    },
    {
      "date": "2022-05-10",
      "open": "9.92",
      "high": "9.94",
      "low": "9.91",
      "close": "9.92",
      "volume": "1370948"
    },
    {
      "date": "2022-05-11",
      "open": "9.94",
      "high": "9.94",
      "low": "9.93",
      "close": "9.93",
      "volume": "178354"
    },
    {
      "date": "2022-05-12",
      "open": "9.93",
      "high": "9.95",
      "low": "9.93",
      "close": "9.93",
      "volume": "74224"
    },
    {
      "date": "2022-05-13",
      "open": "9.95",
      "high": "9.95",
      "low": "9.94",
      "close": "9.94",
      "volume": "111669"
    },
    {
      "date": "2022-05-16",
      "open": "9.95",
      "high": "9.95",
      "low": "9.93",
      "close": "9.93",
      "volume": "155955"
    },
    {
      "date": "2022-05-17",
      "open": "9.95",
      "high": "9.95",
      "low": "9.93",
      "close": "9.95",
      "volume": "215651"
    },
    {
      "date": "2022-05-18",
      "open": "9.95",
      "high": "9.96",
      "low": "9.93",
      "close": "9.96",
      "volume": "533673"
    },
    {
      "date": "2022-05-19",
      "open": "9.96",
      "high": "9.96",
      "low": "9.95",
      "close": "9.96",
      "volume": "180578"
    },
    {
      "date": "2022-05-20",
      "open": "9.96",
      "high": "9.97",
      "low": "9.95",
      "close": "9.95",
      "volume": "149154"
    },
    {
      "date": "2022-05-23",
      "open": "9.97",
      "high": "9.99",
      "low": "9.95",
      "close": "9.96",
      "volume": "118943"
    },
    {
      "date": "2022-05-24",
      "open": "9.97",
      "high": "9.98",
      "low": "9.96",
      "close": "9.97",
      "volume": "284734"
    },
    {
      "date": "2022-05-25",
      "open": "9.98",
      "high": "9.98",
      "low": "9.96",
      "close": "9.96",
      "volume": "96966"
    },
    {
      "date": "2022-05-26",
      "open": "9.97",
      "high": "9.98",
      "low": "9.96",
      "close": "9.97",
      "volume": "253964"
    },
    {
      "date": "2022-05-27",
      "open": "9.965",
      "high": "9.98",
      "low": "9.96",
      "close": "9.98",
      "volume": "752730"
    },
    {
      "date": "2022-05-31",
      "open": "9.79",
      "high": "9.8043",
      "low": "9.26",
      "close": "9.49",
      "volume": "558786"
    },
    {
      "date": "2022-06-01",
      "open": "9.51",
      "high": "9.75",
      "low": "9.06",
      "close": "9.17",
      "volume": "645052"
    },
    {
      "date": "2022-06-02",
      "open": "9.16",
      "high": "9.51",
      "low": "9.12",
      "close": "9.19",
      "volume": "314341"
    },
    {
      "date": "2022-06-03",
      "open": "9.27",
      "high": "9.55",
      "low": "9.2001",
      "close": "9.49",
      "volume": "219725"
    },
    {
      "date": "2022-06-06",
      "open": "9.48",
      "high": "9.6999",
      "low": "9.14",
      "close": "9.25",
      "volume": "132428"
    },
    {
      "date": "2022-06-07",
      "open": "9.21",
      "high": "9.47",
      "low": "9.01",
      "close": "9.10",
      "volume": "138321"
    },
    {
      "date": "2022-06-08",
      "open": "10.54",
      "high": "20.77",
      "low": "10.15",
      "close": "20.07",
      "volume": "2144822"
    },
    {
      "date": "2022-06-09",
      "open": "16.98",
      "high": "17.00",
      "low": "11.27",
      "close": "11.62",
      "volume": "1368711"
    },
    {
      "date": "2022-06-10",
      "open": "11.92",
      "high": "12.74",
      "low": "9.115",
      "close": "10.58",
      "volume": "717558"
    },
    {
      "date": "2022-06-13",
      "open": "10.00",
      "high": "11.7499",
      "low": "9.7954",
      "close": "11.17",
      "volume": "336125"
    },
    {
      "date": "2022-06-14",
      "open": "11.25",
      "high": "16.09",
      "low": "11.20",
      "close": "15.70",
      "volume": "1683578"
    },
    {
      "date": "2022-06-15",
      "open": "14.75",
      "high": "17.08",
      "low": "14.4046",
      "close": "15.99",
      "volume": "642530"
    },
    {
      "date": "2022-06-16",
      "open": "15.30",
      "high": "16.2183",
      "low": "13.27",
      "close": "13.57",
      "volume": "207696"
    },
    {
      "date": "2022-06-17",
      "open": "14.24",
      "high": "17.00",
      "low": "14.24",
      "close": "16.80",
      "volume": "499046"
    },
    {
      "date": "2022-06-21",
      "open": "26.22",
      "high": "28.48",
      "low": "15.19",
      "close": "15.56",
      "volume": "6484819"
    },
    {
      "date": "2022-06-22",
      "open": "15.05",
      "high": "18.00",
      "low": "14.4853",
      "close": "15.35",
      "volume": "1283091"
    },
    {
      "date": "2022-06-23",
      "open": "15.69",
      "high": "16.1999",
      "low": "15.08",
      "close": "15.50",
      "volume": "399236"
    },
    {
      "date": "2022-06-24",
      "open": "15.45",
      "high": "15.6481",
      "low": "13.79",
      "close": "13.91",
      "volume": "375412"
    },
    {
      "date": "2022-06-27",
      "open": "14.20",
      "high": "14.90",
      "low": "14.08",
      "close": "14.23",
      "volume": "204975"
    },
    {
      "date": "2022-06-28",
      "open": "14.47",
      "high": "14.69",
      "low": "13.57",
      "close": "13.83",
      "volume": "125642"
    },
    {
      "date": "2022-06-29",
      "open": "14.13",
      "high": "14.19",
      "low": "11.85",
      "close": "11.87",
      "volume": "202251"
    },
    {
      "date": "2022-06-30",
      "open": "13.02",
      "high": "13.10",
      "low": "10.90",
      "close": "10.97",
      "volume": "263379"
    },
    {
      "date": "2022-07-01",
      "open": "11.16",
      "high": "12.35",
      "low": "11.16",
      "close": "11.89",
      "volume": "255162"
    },
    {
      "date": "2022-07-05",
      "open": "11.75",
      "high": "15.15",
      "low": "11.69",
      "close": "14.36",
      "volume": "573691"
    },
    {
      "date": "2022-07-06",
      "open": "14.49",
      "high": "18.77",
      "low": "14.49",
      "close": "17.28",
      "volume": "1647761"
    },
    {
      "date": "2022-07-07",
      "open": "17.345",
      "high": "17.345",
      "low": "15.5643",
      "close": "16.77",
      "volume": "449205"
    },
    {
      "date": "2022-07-08",
      "open": "16.23",
      "high": "16.74",
      "low": "14.7771",
      "close": "15.21",
      "volume": "282776"
    },
    {
      "date": "2022-07-11",
      "open": "15.59",
      "high": "16.8999",
      "low": "15.0101",
      "close": "16.84",
      "volume": "334832"
    },
    {
      "date": "2022-07-12",
      "open": "16.70",
      "high": "16.99",
      "low": "15.85",
      "close": "16.79",
      "volume": "202252"
    },
    {
      "date": "2022-07-13",
      "open": "16.35",
      "high": "16.75",
      "low": "15.995",
      "close": "16.30",
      "volume": "71276"
    },
    {
      "date": "2022-07-14",
      "open": "16.00",
      "high": "18.10",
      "low": "15.707",
      "close": "17.93",
      "volume": "262380"
    },
    {
      "date": "2022-07-15",
      "open": "18.35",
      "high": "20.7499",
      "low": "17.93",
      "close": "19.29",
      "volume": "463898"
    },
    {
      "date": "2022-07-18",
      "open": "19.59",
      "high": "20.10",
      "low": "19.01",
      "close": "19.72",
      "volume": "253144"
    },
    {
      "date": "2022-07-19",
      "open": "19.31",
      "high": "20.00",
      "low": "18.501",
      "close": "19.46",
      "volume": "154804"
    },
    {
      "date": "2022-07-20",
      "open": "19.84",
      "high": "19.8851",
      "low": "17.51",
      "close": "17.62",
      "volume": "274838"
    },
    {
      "date": "2022-07-21",
      "open": "18.13",
      "high": "18.68",
      "low": "17.14",
      "close": "18.46",
      "volume": "155084"
    },
    {
      "date": "2022-07-22",
      "open": "18.47",
      "high": "20.00",
      "low": "17.57",
      "close": "19.87",
      "volume": "173900"
    },
    {
      "date": "2022-07-25",
      "open": "20.00",
      "high": "20.4571",
      "low": "17.60",
      "close": "18.44",
      "volume": "248510"
    },
    {
      "date": "2022-07-26",
      "open": "18.02",
      "high": "20.315",
      "low": "16.99",
      "close": "19.77",
      "volume": "174810"
    },
    {
      "date": "2022-07-27",
      "open": "19.47",
      "high": "20.19",
      "low": "18.71",
      "close": "18.75",
      "volume": "175248"
    },
    {
      "date": "2022-07-28",
      "open": "19.70",
      "high": "19.70",
      "low": "18.13",
      "close": "18.37",
      "volume": "144753"
    },
    {
      "date": "2022-07-29",
      "open": "18.44",
      "high": "19.4499",
      "low": "17.64",
      "close": "17.90",
      "volume": "142713"
    },
    {
      "date": "2022-08-01",
      "open": "17.50",
      "high": "19.28",
      "low": "17.15",
      "close": "18.65",
      "volume": "217179"
    },
    {
      "date": "2022-08-02",
      "open": "16.50",
      "high": "17.3962",
      "low": "16.08",
      "close": "16.65",
      "volume": "538704"
    },
    {
      "date": "2022-08-03",
      "open": "16.88",
      "high": "16.9731",
      "low": "16.05",
      "close": "16.50",
      "volume": "236613"
    },
    {
      "date": "2022-08-04",
      "open": "17.00",
      "high": "17.18",
      "low": "16.25",
      "close": "16.63",
      "volume": "190263"
    },
    {
      "date": "2022-08-05",
      "open": "16.77",
      "high": "16.77",
      "low": "16.05",
      "close": "16.22",
      "volume": "99580"
    },
    {
      "date": "2022-08-08",
      "open": "16.53",
      "high": "16.68",
      "low": "15.86",
      "close": "16.07",
      "volume": "180819"
    },
    {
      "date": "2022-08-09",
      "open": "16.06",
      "high": "16.33",
      "low": "15.78",
      "close": "16.01",
      "volume": "87078"
    },
    {
      "date": "2022-08-10",
      "open": "16.18",
      "high": "16.255",
      "low": "15.75",
      "close": "16.10",
      "volume": "116794"
    },
    {
      "date": "2022-08-11",
      "open": "16.16",
      "high": "16.4487",
      "low": "16.03",
      "close": "16.39",
      "volume": "130914"
    },
    {
      "date": "2022-08-12",
      "open": "16.28",
      "high": "16.59",
      "low": "15.75",
      "close": "16.31",
      "volume": "136219"
    },
    {
      "date": "2022-08-15",
      "open": "16.20",
      "high": "16.50",
      "low": "15.29",
      "close": "15.33",
      "volume": "159390"
    },
    {
      "date": "2022-08-16",
      "open": "15.59",
      "high": "15.96",
      "low": "15.10",
      "close": "15.81",
      "volume": "166193"
    },
    {
      "date": "2022-08-17",
      "open": "15.65",
      "high": "16.01",
      "low": "15.50",
      "close": "15.73",
      "volume": "108665"
    },
    {
      "date": "2022-08-18",
      "open": "17.47",
      "high": "17.50",
      "low": "15.80",
      "close": "15.87",
      "volume": "567911"
    },
    {
      "date": "2022-08-19",
      "open": "16.06",
      "high": "16.25",
      "low": "13.10",
      "close": "14.44",
      "volume": "636409"
    },
    {
      "date": "2022-08-22",
      "open": "14.50",
      "high": "14.53",
      "low": "12.84",
      "close": "13.01",
      "volume": "683955"
    },
    {
      "date": "2022-08-23",
      "open": "13.42",
      "high": "13.42",
      "low": "12.85",
      "close": "12.91",
      "volume": "301025"
    },
    {
      "date": "2022-08-24",
      "open": "13.00",
      "high": "13.47",
      "low": "12.96",
      "close": "13.35",
      "volume": "221383"
    },
    {
      "date": "2022-08-25",
      "open": "13.30",
      "high": "13.61",
      "low": "13.00",
      "close": "13.51",
      "volume": "329185"
    },
    {
      "date": "2022-08-26",
      "open": "13.77",
      "high": "14.13",
      "low": "12.30",
      "close": "12.33",
      "volume": "490823"
    },
    {
      "date": "2022-08-29",
      "open": "12.26",
      "high": "12.90",
      "low": "12.125",
      "close": "12.38",
      "volume": "780509"
    },
    {
      "date": "2022-08-30",
      "open": "12.12",
      "high": "12.72",
      "low": "12.12",
      "close": "12.28",
      "volume": "219826"
    },
    {
      "date": "2022-08-31",
      "open": "12.50",
      "high": "12.59",
      "low": "12.19",
      "close": "12.46",
      "volume": "84257"
    },
    {
      "date": "2022-09-01",
      "open": "12.48",
      "high": "12.60",
      "low": "12.20",
      "close": "12.28",
      "volume": "152055"
    },
    {
      "date": "2022-09-02",
      "open": "12.30",
      "high": "12.59",
      "low": "12.28",
      "close": "12.55",
      "volume": "173827"
    },
    {
      "date": "2022-09-06",
      "open": "12.85",
      "high": "12.99",
      "low": "10.95",
      "close": "11.04",
      "volume": "353406"
    },
    {
      "date": "2022-09-07",
      "open": "10.99",
      "high": "11.14",
      "low": "10.61",
      "close": "10.95",
      "volume": "267759"
    },
    {
      "date": "2022-09-08",
      "open": "10.73",
      "high": "11.48",
      "low": "10.57",
      "close": "11.04",
      "volume": "198941"
    },
    {
      "date": "2022-09-09",
      "open": "11.19",
      "high": "11.51",
      "low": "10.65",
      "close": "11.47",
      "volume": "276141"
    },
    {
      "date": "2022-09-12",
      "open": "12.40",
      "high": "12.961",
      "low": "12.30",
      "close": "12.46",
      "volume": "241167"
    },
    {
      "date": "2022-09-13",
      "open": "12.33",
      "high": "12.71",
      "low": "11.9101",
      "close": "12.45",
      "volume": "232225"
    },
    {
      "date": "2022-09-14",
      "open": "13.40",
      "high": "13.40",
      "low": "12.51",
      "close": "12.75",
      "volume": "305761"
    },
    {
      "date": "2022-09-15",
      "open": "13.20",
      "high": "13.8299",
      "low": "12.76",
      "close": "13.39",
      "volume": "361159"
    },
    {
      "date": "2022-09-16",
      "open": "13.46",
      "high": "13.62",
      "low": "12.568",
      "close": "13.03",
      "volume": "730956"
    },
    {
      "date": "2022-09-19",
      "open": "13.19",
      "high": "13.39",
      "low": "12.54",
      "close": "12.74",
      "volume": "353622"
    },
    {
      "date": "2022-09-20",
      "open": "12.74",
      "high": "13.39",
      "low": "12.61",
      "close": "12.88",
      "volume": "392655"
    },
    {
      "date": "2022-09-21",
      "open": "12.76",
      "high": "13.22",
      "low": "11.65",
      "close": "11.74",
      "volume": "323005"
    },
    {
      "date": "2022-09-22",
      "open": "11.87",
      "high": "11.87",
      "low": "10.30",
      "close": "10.76",
      "volume": "379253"
    },
    {
      "date": "2022-09-23",
      "open": "10.90",
      "high": "11.1377",
      "low": "10.0301",
      "close": "10.54",
      "volume": "241884"
    },
    {
      "date": "2022-09-26",
      "open": "10.35",
      "high": "10.67",
      "low": "10.03",
      "close": "10.15",
      "volume": "146035"
    },
    {
      "date": "2022-09-27",
      "open": "10.45",
      "high": "10.55",
      "low": "10.06",
      "close": "10.41",
      "volume": "186059"
    },
    {
      "date": "2022-09-28",
      "open": "10.40",
      "high": "10.73",
      "low": "10.39",
      "close": "10.68",
      "volume": "187345"
    },
    {
      "date": "2022-09-29",
      "open": "10.55",
      "high": "10.91",
      "low": "10.25",
      "close": "10.90",
      "volume": "309324"
    },
    {
      "date": "2022-09-30",
      "open": "11.05",
      "high": "12.09",
      "low": "10.81",
      "close": "11.50",
      "volume": "408821"
    },
    {
      "date": "2022-10-03",
      "open": "11.54",
      "high": "13.29",
      "low": "11.5283",
      "close": "12.69",
      "volume": "206426"
    },
    {
      "date": "2022-10-04",
      "open": "13.03",
      "high": "13.12",
      "low": "12.57",
      "close": "12.81",
      "volume": "163704"
    },
    {
      "date": "2022-10-05",
      "open": "12.69",
      "high": "13.04",
      "low": "12.38",
      "close": "12.63",
      "volume": "208428"
    },
    {
      "date": "2022-10-06",
      "open": "12.61",
      "high": "12.94",
      "low": "12.27",
      "close": "12.32",
      "volume": "88222"
    },
    {
      "date": "2022-10-07",
      "open": "12.21",
      "high": "12.75",
      "low": "12.05",
      "close": "12.60",
      "volume": "141327"
    },
    {
      "date": "2022-10-10",
      "open": "12.69",
      "high": "13.105",
      "low": "12.60",
      "close": "12.96",
      "volume": "157964"
    },
    {
      "date": "2022-10-11",
      "open": "13.00",
      "high": "13.08",
      "low": "12.6501",
      "close": "12.96",
      "volume": "118857"
    },
    {
      "date": "2022-10-12",
      "open": "12.90",
      "high": "13.33",
      "low": "12.83",
      "close": "13.25",
      "volume": "119737"
    },
    {
      "date": "2022-10-13",
      "open": "13.10",
      "high": "13.88",
      "low": "12.99",
      "close": "13.75",
      "volume": "318487"
    },
    {
      "date": "2022-10-14",
      "open": "13.94",
      "high": "13.99",
      "low": "13.28",
      "close": "13.50",
      "volume": "116442"
    },
    {
      "date": "2022-10-17",
      "open": "13.50",
      "high": "13.9495",
      "low": "13.32",
      "close": "13.45",
      "volume": "66211"
    },
    {
      "date": "2022-10-18",
      "open": "13.64",
      "high": "14.065",
      "low": "13.45",
      "close": "13.90",
      "volume": "224801"
    },
    {
      "date": "2022-10-19",
      "open": "13.58",
      "high": "13.65",
      "low": "12.34",
      "close": "12.40",
      "volume": "192771"
    },
    {
      "date": "2022-10-20",
      "open": "12.40",
      "high": "12.945",
      "low": "12.20",
      "close": "12.30",
      "volume": "95359"
    },
    {
      "date": "2022-10-21",
      "open": "12.09",
      "high": "12.81",
      "low": "11.78",
      "close": "12.77",
      "volume": "93601"
    },
    {
      "date": "2022-10-24",
      "open": "12.62",
      "high": "12.77",
      "low": "12.16",
      "close": "12.63",
      "volume": "79980"
    },
    {
      "date": "2022-10-25",
      "open": "12.60",
      "high": "13.15",
      "low": "12.5323",
      "close": "13.03",
      "volume": "90913"
    },
    {
      "date": "2022-10-26",
      "open": "13.07",
      "high": "13.115",
      "low": "12.25",
      "close": "12.275",
      "volume": "108469"
    },
    {
      "date": "2022-10-27",
      "open": "12.31",
      "high": "12.84",
      "low": "12.1501",
      "close": "12.68",
      "volume": "66577"
    },
    {
      "date": "2022-10-28",
      "open": "12.88",
      "high": "13.00",
      "low": "12.54",
      "close": "12.68",
      "volume": "109831"
    },
    {
      "date": "2022-10-31",
      "open": "12.52",
      "high": "12.8694",
      "low": "12.15",
      "close": "12.34",
      "volume": "52133"
    },
    {
      "date": "2022-11-01",
      "open": "12.66",
      "high": "12.7199",
      "low": "11.845",
      "close": "12.03",
      "volume": "73591"
    },
    {
      "date": "2022-11-02",
      "open": "11.87",
      "high": "11.99",
      "low": "10.63",
      "close": "10.69",
      "volume": "188548"
    },
    {
      "date": "2022-11-03",
      "open": "10.55",
      "high": "10.9099",
      "low": "10.07",
      "close": "10.23",
      "volume": "172050"
    },
    {
      "date": "2022-11-04",
      "open": "10.31",
      "high": "10.8099",
      "low": "9.91",
      "close": "10.28",
      "volume": "111521"
    },
    {
      "date": "2022-11-07",
      "open": "10.62",
      "high": "11.05",
      "low": "10.23",
      "close": "10.27",
      "volume": "95183"
    },
    {
      "date": "2022-11-08",
      "open": "10.30",
      "high": "10.82",
      "low": "9.97",
      "close": "10.79",
      "volume": "119601"
    },
    {
      "date": "2022-11-09",
      "open": "10.71",
      "high": "10.84",
      "low": "9.80",
      "close": "9.99",
      "volume": "120879"
    },
    {
      "date": "2022-11-10",
      "open": "10.16",
      "high": "11.03",
      "low": "10.01",
      "close": "10.82",
      "volume": "149989"
    },
    {
      "date": "2022-11-11",
      "open": "10.79",
      "high": "10.8788",
      "low": "10.13",
      "close": "10.19",
      "volume": "169571"
    },
    {
      "date": "2022-11-14",
      "open": "10.28",
      "high": "10.442",
      "low": "9.22",
      "close": "9.25",
      "volume": "259063"
    },
    {
      "date": "2022-11-15",
      "open": "9.50",
      "high": "9.77",
      "low": "9.25",
      "close": "9.34",
      "volume": "151318"
    },
    {
      "date": "2022-11-16",
      "open": "9.33",
      "high": "9.431",
      "low": "8.95",
      "close": "8.95",
      "volume": "125399"
    },
    {
      "date": "2022-11-17",
      "open": "8.99",
      "high": "9.3199",
      "low": "8.75",
      "close": "8.81",
      "volume": "148406"
    },
    {
      "date": "2022-11-18",
      "open": "8.99",
      "high": "9.85",
      "low": "8.81",
      "close": "9.39",
      "volume": "209448"
    },
    {
      "date": "2022-11-21",
      "open": "9.79",
      "high": "10.13",
      "low": "9.58",
      "close": "9.98",
      "volume": "320053"
    },
    {
      "date": "2022-11-22",
      "open": "10.05",
      "high": "11.22",
      "low": "10.05",
      "close": "10.77",
      "volume": "442139"
    },
    {
      "date": "2022-11-23",
      "open": "11.11",
      "high": "12.6999",
      "low": "10.70",
      "close": "12.22",
      "volume": "398968"
    },
    {
      "date": "2022-11-25",
      "open": "12.25",
      "high": "12.83",
      "low": "12.0215",
      "close": "12.81",
      "volume": "155590"
    },
    {
      "date": "2022-11-28",
      "open": "12.47",
      "high": "12.74",
      "low": "11.73",
      "close": "12.15",
      "volume": "201763"
    },
    {
      "date": "2022-11-29",
      "open": "11.80",
      "high": "12.14",
      "low": "11.10",
      "close": "11.16",
      "volume": "242303"
    },
    {
      "date": "2022-11-30",
      "open": "11.08",
      "high": "11.32",
      "low": "10.75",
      "close": "11.05",
      "volume": "191525"
    },
    {
      "date": "2022-12-01",
      "open": "11.09",
      "high": "11.2689",
      "low": "10.7473",
      "close": "10.87",
      "volume": "163326"
    },
    {
      "date": "2022-12-02",
      "open": "10.65",
      "high": "11.25",
      "low": "10.64",
      "close": "11.21",
      "volume": "159928"
    },
    {
      "date": "2022-12-05",
      "open": "11.21",
      "high": "11.28",
      "low": "10.76",
      "close": "11.17",
      "volume": "108927"
    },
    {
      "date": "2022-12-06",
      "open": "11.37",
      "high": "11.75",
      "low": "10.9136",
      "close": "11.68",
      "volume": "133360"
    },
    {
      "date": "2022-12-07",
      "open": "11.56",
      "high": "11.60",
      "low": "11.01",
      "close": "11.46",
      "volume": "221066"
    },
    {
      "date": "2022-12-08",
      "open": "11.37",
      "high": "11.86",
      "low": "11.22",
      "close": "11.78",
      "volume": "266484"
    },
    {
      "date": "2022-12-09",
      "open": "11.54",
      "high": "11.89",
      "low": "11.17",
      "close": "11.35",
      "volume": "282330"
    },
    {
      "date": "2022-12-12",
      "open": "11.31",
      "high": "12.22",
      "low": "11.31",
      "close": "11.69",
      "volume": "292767"
    },
    {
      "date": "2022-12-13",
      "open": "12.12",
      "high": "12.565",
      "low": "10.80",
      "close": "11.46",
      "volume": "277252"
    },
    {
      "date": "2022-12-14",
      "open": "11.33",
      "high": "12.18",
      "low": "11.25",
      "close": "11.98",
      "volume": "113604"
    },
    {
      "date": "2022-12-15",
      "open": "11.82",
      "high": "12.08",
      "low": "11.33",
      "close": "11.98",
      "volume": "142188"
    },
    {
      "date": "2022-12-16",
      "open": "11.83",
      "high": "12.09",
      "low": "11.8247",
      "close": "12.01",
      "volume": "198084"
    },
    {
      "date": "2022-12-19",
      "open": "11.81",
      "high": "12.28",
      "low": "11.67",
      "close": "12.23",
      "volume": "157060"
    },
    {
      "date": "2022-12-20",
      "open": "12.01",
      "high": "12.55",
      "low": "11.91",
      "close": "12.32",
      "volume": "168016"
    },
    {
      "date": "2022-12-21",
      "open": "12.30",
      "high": "12.42",
      "low": "11.67",
      "close": "11.91",
      "volume": "150926"
    },
    {
      "date": "2022-12-22",
      "open": "11.56",
      "high": "11.90",
      "low": "11.41",
      "close": "11.73",
      "volume": "77280"
    },
    {
      "date": "2022-12-23",
      "open": "11.55",
      "high": "11.84",
      "low": "10.69",
      "close": "11.02",
      "volume": "193200"
    },
    {
      "date": "2022-12-27",
      "open": "10.92",
      "high": "11.05",
      "low": "10.49",
      "close": "10.50",
      "volume": "87043"
    },
    {
      "date": "2022-12-28",
      "open": "10.47",
      "high": "10.86",
      "low": "10.2101",
      "close": "10.74",
      "volume": "101342"
    },
    {
      "date": "2022-12-29",
      "open": "10.74",
      "high": "12.22",
      "low": "10.5694",
      "close": "11.87",
      "volume": "157944"
    },
    {
      "date": "2022-12-30",
      "open": "11.87",
      "high": "11.97",
      "low": "11.4686",
      "close": "11.94",
      "volume": "102573"
    },
    {
      "date": "2023-01-03",
      "open": "12.13",
      "high": "12.33",
      "low": "11.905",
      "close": "12.04",
      "volume": "103063"
    },
    {
      "date": "2023-01-04",
      "open": "11.90",
      "high": "12.33",
      "low": "11.68",
      "close": "12.30",
      "volume": "94038"
    },
    {
      "date": "2023-01-05",
      "open": "12.40",
      "high": "12.73",
      "low": "12.10",
      "close": "12.73",
      "volume": "110505"
    },
    {
      "date": "2023-01-06",
      "open": "12.75",
      "high": "13.28",
      "low": "12.35",
      "close": "12.41",
      "volume": "172147"
    },
    {
      "date": "2023-01-09",
      "open": "12.29",
      "high": "13.45",
      "low": "12.28",
      "close": "13.27",
      "volume": "101650"
    },
    {
      "date": "2023-01-10",
      "open": "13.17",
      "high": "13.40",
      "low": "12.78",
      "close": "12.85",
      "volume": "130266"
    },
    {
      "date": "2023-01-11",
      "open": "12.86",
      "high": "13.2899",
      "low": "12.85",
      "close": "13.28",
      "volume": "70295"
    },
    {
      "date": "2023-01-12",
      "open": "13.20",
      "high": "14.15",
      "low": "13.01",
      "close": "14.14",
      "volume": "243564"
    },
    {
      "date": "2023-01-13",
      "open": "14.15",
      "high": "14.15",
      "low": "13.3411",
      "close": "13.44",
      "volume": "93208"
    },
    {
      "date": "2023-01-17",
      "open": "13.25",
      "high": "13.845",
      "low": "13.02",
      "close": "13.61",
      "volume": "73012"
    },
    {
      "date": "2023-01-18",
      "open": "13.75",
      "high": "13.8739",
      "low": "13.50",
      "close": "13.78",
      "volume": "84997"
    },
    {
      "date": "2023-01-19",
      "open": "13.54",
      "high": "14.0137",
      "low": "13.005",
      "close": "13.70",
      "volume": "147671"
    },
    {
      "date": "2023-01-20",
      "open": "13.67",
      "high": "14.50",
      "low": "13.66",
      "close": "14.46",
      "volume": "208297"
    },
    {
      "date": "2023-01-23",
      "open": "14.50",
      "high": "15.7199",
      "low": "14.2214",
      "close": "15.56",
      "volume": "339917"
    },
    {
      "date": "2023-01-24",
      "open": "15.50",
      "high": "15.9299",
      "low": "15.001",
      "close": "15.735",
      "volume": "342735"
    },
    {
      "date": "2023-01-25",
      "open": "15.31",
      "high": "15.91",
      "low": "14.68",
      "close": "15.45",
      "volume": "316041"
    },
    {
      "date": "2023-01-26",
      "open": "15.61",
      "high": "15.84",
      "low": "14.50",
      "close": "14.70",
      "volume": "111836"
    },
    {
      "date": "2023-01-27",
      "open": "14.53",
      "high": "15.13",
      "low": "13.74",
      "close": "13.77",
      "volume": "243084"
    },
    {
      "date": "2023-01-30",
      "open": "13.59",
      "high": "14.425",
      "low": "13.2527",
      "close": "13.53",
      "volume": "295461"
    },
    {
      "date": "2023-01-31",
      "open": "14.60",
      "high": "16.06",
      "low": "13.74",
      "close": "15.65",
      "volume": "619160"
    },
    {
      "date": "2023-02-01",
      "open": "15.72",
      "high": "16.18",
      "low": "15.18",
      "close": "15.27",
      "volume": "313958"
    },
    {
      "date": "2023-02-02",
      "open": "14.94",
      "high": "16.082",
      "low": "13.27",
      "close": "15.45",
      "volume": "988144"
    },
    {
      "date": "2023-02-03",
      "open": "15.45",
      "high": "16.50",
      "low": "14.80",
      "close": "15.20",
      "volume": "327015"
    },
    {
      "date": "2023-02-06",
      "open": "15.19",
      "high": "15.88",
      "low": "14.39",
      "close": "15.58",
      "volume": "364630"
    },
    {
      "date": "2023-02-07",
      "open": "15.99",
      "high": "17.10",
      "low": "15.1097",
      "close": "16.63",
      "volume": "1006748"
    },
    {
      "date": "2023-02-08",
      "open": "17.00",
      "high": "18.34",
      "low": "16.90",
      "close": "18.11",
      "volume": "798398"
    },
    {
      "date": "2023-02-09",
      "open": "18.15",
      "high": "18.15",
      "low": "16.66",
      "close": "16.73",
      "volume": "450487"
    },
    {
      "date": "2023-02-10",
      "open": "16.79",
      "high": "17.80",
      "low": "15.19",
      "close": "17.38",
      "volume": "538189"
    },
    {
      "date": "2023-02-13",
      "open": "17.34",
      "high": "17.9132",
      "low": "16.70",
      "close": "17.35",
      "volume": "265817"
    },
    {
      "date": "2023-02-14",
      "open": "17.11",
      "high": "18.15",
      "low": "16.86",
      "close": "17.88",
      "volume": "318610"
    },
    {
      "date": "2023-02-15",
      "open": "18.11",
      "high": "18.11",
      "low": "17.62",
      "close": "17.85",
      "volume": "189388"
    },
    {
      "date": "2023-02-16",
      "open": "17.53",
      "high": "18.025",
      "low": "16.83",
      "close": "17.53",
      "volume": "254263"
    },
    {
      "date": "2023-02-17",
      "open": "17.26",
      "high": "17.4846",
      "low": "16.48",
      "close": "17.36",
      "volume": "187269"
    },
    {
      "date": "2023-02-21",
      "open": "17.15",
      "high": "17.89",
      "low": "16.79",
      "close": "16.92",
      "volume": "236573"
    },
    {
      "date": "2023-02-22",
      "open": "17.06",
      "high": "17.47",
      "low": "16.64",
      "close": "17.28",
      "volume": "219649"
    },
    {
      "date": "2023-02-23",
      "open": "17.49",
      "high": "17.59",
      "low": "16.85",
      "close": "17.17",
      "volume": "202019"
    },
    {
      "date": "2023-02-24",
      "open": "17.09",
      "high": "17.09",
      "low": "16.25",
      "close": "16.57",
      "volume": "193737"
    },
    {
      "date": "2023-02-27",
      "open": "16.62",
      "high": "17.19",
      "low": "16.33",
      "close": "16.78",
      "volume": "169513"
    },
    {
      "date": "2023-02-28",
      "open": "16.87",
      "high": "17.15",
      "low": "16.33",
      "close": "16.35",
      "volume": "341950"
    },
    {
      "date": "2023-03-01",
      "open": "16.45",
      "high": "16.5886",
      "low": "15.69",
      "close": "16.02",
      "volume": "216591"
    },
    {
      "date": "2023-03-02",
      "open": "15.87",
      "high": "15.995",
      "low": "14.14",
      "close": "14.97",
      "volume": "1396058"
    },
    {
      "date": "2023-03-03",
      "open": "15.49",
      "high": "17.02",
      "low": "15.47",
      "close": "16.40",
      "volume": "887674"
    },
    {
      "date": "2023-03-06",
      "open": "16.85",
      "high": "18.65",
      "low": "16.817",
      "close": "18.17",
      "volume": "1500169"
    },
    {
      "date": "2023-03-07",
      "open": "18.26",
      "high": "18.29",
      "low": "16.71",
      "close": "16.87",
      "volume": "532066"
    },
    {
      "date": "2023-03-08",
      "open": "17.21",
      "high": "17.62",
      "low": "16.91",
      "close": "17.40",
      "volume": "359505"
    },
    {
      "date": "2023-03-09",
      "open": "17.10",
      "high": "19.21",
      "low": "17.10",
      "close": "17.87",
      "volume": "593154"
    },
    {
      "date": "2023-03-10",
      "open": "17.86",
      "high": "18.06",
      "low": "16.91",
      "close": "17.65",
      "volume": "1166625"
    },
    {
      "date": "2023-03-13",
      "open": "17.42",
      "high": "18.11",
      "low": "16.03",
      "close": "16.40",
      "volume": "474367"
    },
    {
      "date": "2023-03-14",
      "open": "16.52",
      "high": "17.62",
      "low": "16.52",
      "close": "17.08",
      "volume": "419426"
    },
    {
      "date": "2023-03-15",
      "open": "16.80",
      "high": "16.97",
      "low": "16.08",
      "close": "16.65",
      "volume": "602910"
    },
    {
      "date": "2023-03-16",
      "open": "16.42",
      "high": "17.24",
      "low": "16.29",
      "close": "17.10",
      "volume": "610536"
    },
    {
      "date": "2023-03-17",
      "open": "16.92",
      "high": "18.77",
      "low": "16.695",
      "close": "18.72",
      "volume": "2671655"
    },
    {
      "date": "2023-03-20",
      "open": "18.36",
      "high": "20.60",
      "low": "18.36",
      "close": "20.44",
      "volume": "1107417"
    },
    {
      "date": "2023-03-21",
      "open": "20.50",
      "high": "21.53",
      "low": "20.0055",
      "close": "21.44",
      "volume": "864815"
    },
    {
      "date": "2023-03-22",
      "open": "21.44",
      "high": "23.1536",
      "low": "20.7721",
      "close": "22.79",
      "volume": "671808"
    },
    {
      "date": "2023-03-23",
      "open": "23.41",
      "high": "23.41",
      "low": "21.55",
      "close": "22.33",
      "volume": "687861"
    },
    {
      "date": "2023-03-24",
      "open": "22.40",
      "high": "23.05",
      "low": "21.2974",
      "close": "21.68",
      "volume": "531718"
    },
    {
      "date": "2023-03-27",
      "open": "21.56",
      "high": "23.51",
      "low": "21.5301",
      "close": "22.97",
      "volume": "532329"
    },
    {
      "date": "2023-03-28",
      "open": "22.55",
      "high": "23.125",
      "low": "20.70",
      "close": "20.94",
      "volume": "433807"
    },
    {
      "date": "2023-03-29",
      "open": "20.97",
      "high": "21.86",
      "low": "20.82",
      "close": "21.82",
      "volume": "204418"
    },
    {
      "date": "2023-03-30",
      "open": "22.00",
      "high": "22.82",
      "low": "21.66",
      "close": "22.17",
      "volume": "334574"
    },
    {
      "date": "2023-03-31",
      "open": "22.43",
      "high": "23.09",
      "low": "22.30",
      "close": "22.84",
      "volume": "352269"
    },
    {
      "date": "2023-04-03",
      "open": "22.60",
      "high": "24.00",
      "low": "22.50",
      "close": "23.89",
      "volume": "488907"
    },
    {
      "date": "2023-04-04",
      "open": "23.88",
      "high": "23.9362",
      "low": "22.325",
      "close": "23.18",
      "volume": "456059"
    },
    {
      "date": "2023-04-05",
      "open": "23.65",
      "high": "24.29",
      "low": "22.63",
      "close": "24.245",
      "volume": "562911"
    },
    {
      "date": "2023-04-06",
      "open": "24.25",
      "high": "25.96",
      "low": "23.88",
      "close": "25.42",
      "volume": "495353"
    },
    {
      "date": "2023-04-10",
      "open": "25.00",
      "high": "26.43",
      "low": "24.33",
      "close": "25.94",
      "volume": "489246"
    },
    {
      "date": "2023-04-11",
      "open": "25.53",
      "high": "29.00",
      "low": "25.53",
      "close": "27.84",
      "volume": "733030"
    },
    {
      "date": "2023-04-12",
      "open": "26.15",
      "high": "27.98",
      "low": "25.05",
      "close": "27.67",
      "volume": "868663"
    },
    {
      "date": "2023-04-13",
      "open": "27.93",
      "high": "28.055",
      "low": "26.602",
      "close": "27.27",
      "volume": "504483"
    },
    {
      "date": "2023-04-14",
      "open": "26.95",
      "high": "30.29",
      "low": "26.95",
      "close": "27.94",
      "volume": "690034"
    },
    {
      "date": "2023-04-17",
      "open": "28.01",
      "high": "28.56",
      "low": "27.03",
      "close": "27.27",
      "volume": "366428"
    },
    {
      "date": "2023-04-18",
      "open": "27.30",
      "high": "28.3994",
      "low": "26.49",
      "close": "28.25",
      "volume": "390479"
    },
    {
      "date": "2023-04-19",
      "open": "28.02",
      "high": "28.81",
      "low": "27.62",
      "close": "28.68",
      "volume": "358744"
    },
    {
      "date": "2023-04-20",
      "open": "28.89",
      "high": "30.42",
      "low": "28.315",
      "close": "30.26",
      "volume": "815314"
    },
    {
      "date": "2023-04-21",
      "open": "30.26",
      "high": "31.43",
      "low": "29.06",
      "close": "30.56",
      "volume": "681461"
    },
    {
      "date": "2023-04-24",
      "open": "31.18",
      "high": "32.1721",
      "low": "29.10",
      "close": "30.13",
      "volume": "564375"
    },
    {
      "date": "2023-04-25",
      "open": "30.19",
      "high": "31.27",
      "low": "29.23",
      "close": "29.24",
      "volume": "416830"
    },
    {
      "date": "2023-04-26",
      "open": "29.24",
      "high": "31.2499",
      "low": "29.04",
      "close": "29.41",
      "volume": "411058"
    },
    {
      "date": "2023-04-27",
      "open": "29.61",
      "high": "29.9955",
      "low": "26.35",
      "close": "27.99",
      "volume": "831907"
    },
    {
      "date": "2023-04-28",
      "open": "27.97",
      "high": "28.21",
      "low": "26.26",
      "close": "26.56",
      "volume": "750515"
    },
    {
      "date": "2023-05-01",
      "open": "26.25",
      "high": "27.44",
      "low": "25.58",
      "close": "26.77",
      "volume": "857087"
    },
    {
      "date": "2023-05-02",
      "open": "26.77",
      "high": "26.80",
      "low": "22.40",
      "close": "23.40",
      "volume": "1957371"
    },
    {
      "date": "2023-05-03",
      "open": "23.84",
      "high": "25.67",
      "low": "22.8872",
      "close": "25.35",
      "volume": "835471"
    },
    {
      "date": "2023-05-04",
      "open": "25.65",
      "high": "27.05",
      "low": "25.1079",
      "close": "26.51",
      "volume": "756413"
    },
    {
      "date": "2023-05-05",
      "open": "26.68",
      "high": "28.0999",
      "low": "26.57",
      "close": "27.04",
      "volume": "765137"
    },
    {
      "date": "2023-05-08",
      "open": "27.43",
      "high": "28.12",
      "low": "26.07",
      "close": "28.10",
      "volume": "363948"
    },
    {
      "date": "2023-05-09",
      "open": "28.80",
      "high": "29.00",
      "low": "27.27",
      "close": "27.88",
      "volume": "748846"
    },
    {
      "date": "2023-05-10",
      "open": "27.85",
      "high": "28.21",
      "low": "25.63",
      "close": "26.52",
      "volume": "369869"
    },
    {
      "date": "2023-05-11",
      "open": "26.42",
      "high": "26.75",
      "low": "24.8886",
      "close": "25.07",
      "volume": "337959"
    },
    {
      "date": "2023-05-12",
      "open": "25.02",
      "high": "25.995",
      "low": "24.41",
      "close": "24.44",
      "volume": "465323"
    },
    {
      "date": "2023-05-15",
      "open": "24.55",
      "high": "25.1496",
      "low": "24.17",
      "close": "24.60",
      "volume": "505827"
    },
    {
      "date": "2023-05-16",
      "open": "24.67",
      "high": "25.10",
      "low": "23.5801",
      "close": "24.50",
      "volume": "391648"
    },
    {
      "date": "2023-05-17",
      "open": "25.57",
      "high": "28.24",
      "low": "25.2121",
      "close": "28.14",
      "volume": "882898"
    },
    {
      "date": "2023-05-18",
      "open": "28.64",
      "high": "31.85",
      "low": "27.7601",
      "close": "31.34",
      "volume": "1187262"
    },
    {
      "date": "2023-05-19",
      "open": "31.90",
      "high": "32.00",
      "low": "28.3801",
      "close": "29.03",
      "volume": "809799"
    },
    {
      "date": "2023-05-22",
      "open": "29.34",
      "high": "31.55",
      "low": "28.72",
      "close": "31.13",
      "volume": "661698"
    },
    {
      "date": "2023-05-23",
      "open": "31.35",
      "high": "32.4399",
      "low": "30.965",
      "close": "31.14",
      "volume": "448356"
    },
    {
      "date": "2023-05-24",
      "open": "31.31",
      "high": "32.30",
      "low": "30.46",
      "close": "32.20",
      "volume": "444481"
    },
    {
      "date": "2023-05-25",
      "open": "33.42",
      "high": "35.68",
      "low": "32.28",
      "close": "35.34",
      "volume": "841964"
    },
    {
      "date": "2023-05-26",
      "open": "35.50",
      "high": "36.53",
      "low": "34.20",
      "close": "36.10",
      "volume": "715310"
    },
    {
      "date": "2023-05-30",
      "open": "36.69",
      "high": "37.56",
      "low": "35.33",
      "close": "37.54",
      "volume": "572493"
    },
    {
      "date": "2023-05-31",
      "open": "37.04",
      "high": "37.18",
      "low": "32.37",
      "close": "32.98",
      "volume": "1095791"
    },
    {
      "date": "2023-06-01",
      "open": "32.90",
      "high": "36.12",
      "low": "32.80",
      "close": "35.86",
      "volume": "622059"
    },
    {
      "date": "2023-06-02",
      "open": "36.30",
      "high": "36.4711",
      "low": "32.90",
      "close": "33.44",
      "volume": "607928"
    },
    {
      "date": "2023-06-05",
      "open": "34.00",
      "high": "35.64",
      "low": "32.80",
      "close": "34.37",
      "volume": "619221"
    },
    {
      "date": "2023-06-06",
      "open": "34.06",
      "high": "35.85",
      "low": "33.39",
      "close": "35.72",
      "volume": "615490"
    },
    {
      "date": "2023-06-07",
      "open": "36.83",
      "high": "41.35",
      "low": "36.79",
      "close": "40.25",
      "volume": "2072029"
    },
    {
      "date": "2023-06-08",
      "open": "40.00",
      "high": "42.92",
      "low": "39.00",
      "close": "41.19",
      "volume": "992609"
    },
    {
      "date": "2023-06-09",
      "open": "41.50",
      "high": "43.75",
      "low": "41.37",
      "close": "43.09",
      "volume": "711580"
    },
    {
      "date": "2023-06-12",
      "open": "44.31",
      "high": "44.5639",
      "low": "40.26",
      "close": "40.72",
      "volume": "1211697"
    },
    {
      "date": "2023-06-13",
      "open": "42.73",
      "high": "47.81",
      "low": "40.02",
      "close": "46.93",
      "volume": "1811329"
    },
    {
      "date": "2023-06-14",
      "open": "47.76",
      "high": "48.62",
      "low": "45.69",
      "close": "48.17",
      "volume": "1230269"
    },
    {
      "date": "2023-06-15",
      "open": "48.00",
      "high": "53.83",
      "low": "46.26",
      "close": "48.64",
      "volume": "2247329"
    },
    {
      "date": "2023-06-16",
      "open": "49.42",
      "high": "52.10",
      "low": "48.01",
      "close": "51.22",
      "volume": "1931338"
    },
    {
      "date": "2023-06-20",
      "open": "51.15",
      "high": "52.94",
      "low": "45.24",
      "close": "50.84",
      "volume": "1466117"
    },
    {
      "date": "2023-06-21",
      "open": "49.55",
      "high": "50.6733",
      "low": "45.45",
      "close": "45.79",
      "volume": "1262357"
    },
    {
      "date": "2023-06-22",
      "open": "46.35",
      "high": "46.50",
      "low": "41.72",
      "close": "42.00",
      "volume": "1424193"
    },
    {
      "date": "2023-06-23",
      "open": "41.06",
      "high": "42.9499",
      "low": "37.86",
      "close": "39.51",
      "volume": "1632505"
    },
    {
      "date": "2023-06-26",
      "open": "39.50",
      "high": "41.24",
      "low": "36.86",
      "close": "37.08",
      "volume": "1224027"
    },
    {
      "date": "2023-06-27",
      "open": "38.11",
      "high": "39.6499",
      "low": "37.14",
      "close": "39.00",
      "volume": "1104955"
    },
    {
      "date": "2023-06-28",
      "open": "39.23",
      "high": "42.22",
      "low": "38.44",
      "close": "41.84",
      "volume": "1117208"
    },
    {
      "date": "2023-06-29",
      "open": "40.16",
      "high": "43.68",
      "low": "38.90",
      "close": "41.45",
      "volume": "1130903"
    },
    {
      "date": "2023-06-30",
      "open": "42.00",
      "high": "44.89",
      "low": "41.82",
      "close": "42.81",
      "volume": "900241"
    },
    {
      "date": "2023-07-03",
      "open": "42.66",
      "high": "44.47",
      "low": "42.45",
      "close": "43.58",
      "volume": "401229"
    },
    {
      "date": "2023-07-05",
      "open": "43.51",
      "high": "43.92",
      "low": "40.83",
      "close": "41.31",
      "volume": "694738"
    },
    {
      "date": "2023-07-06",
      "open": "40.82",
      "high": "40.82",
      "low": "38.31",
      "close": "40.01",
      "volume": "628047"
    },
    {
      "date": "2023-07-07",
      "open": "40.37",
      "high": "43.10",
      "low": "40.2993",
      "close": "41.17",
      "volume": "502853"
    },
    {
      "date": "2023-07-10",
      "open": "42.32",
      "high": "46.14",
      "low": "40.90",
      "close": "45.71",
      "volume": "867845"
    },
    {
      "date": "2023-07-11",
      "open": "47.16",
      "high": "47.26",
      "low": "44.63",
      "close": "46.95",
      "volume": "603128"
    },
    {
      "date": "2023-07-12",
      "open": "47.85",
      "high": "48.17",
      "low": "42.00",
      "close": "43.37",
      "volume": "1029622"
    },
    {
      "date": "2023-07-13",
      "open": "43.88",
      "high": "46.43",
      "low": "43.30",
      "close": "46.26",
      "volume": "592005"
    },
    {
      "date": "2023-07-14",
      "open": "46.82",
      "high": "48.07",
      "low": "43.65",
      "close": "44.11",
      "volume": "701957"
    },
    {
      "date": "2023-07-17",
      "open": "44.35",
      "high": "49.78",
      "low": "43.41",
      "close": "49.49",
      "volume": "1417544"
    },
    {
      "date": "2023-07-18",
      "open": "49.49",
      "high": "53.00",
      "low": "48.70",
      "close": "52.08",
      "volume": "1462658"
    },
    {
      "date": "2023-07-19",
      "open": "52.33",
      "high": "53.59",
      "low": "46.51",
      "close": "48.70",
      "volume": "1425208"
    },
    {
      "date": "2023-07-20",
      "open": "48.09",
      "high": "48.09",
      "low": "43.908",
      "close": "45.67",
      "volume": "917567"
    },
    {
      "date": "2023-07-21",
      "open": "46.06",
      "high": "46.2299",
      "low": "42.78",
      "close": "43.68",
      "volume": "734749"
    },
    {
      "date": "2023-07-24",
      "open": "46.90",
      "high": "47.93",
      "low": "35.20",
      "close": "40.97",
      "volume": "4321392"
    },
    {
      "date": "2023-07-25",
      "open": "41.36",
      "high": "41.4097",
      "low": "37.975",
      "close": "38.17",
      "volume": "1448734"
    },
    {
      "date": "2023-07-26",
      "open": "39.39",
      "high": "42.1835",
      "low": "38.88",
      "close": "41.28",
      "volume": "1050796"
    },
    {
      "date": "2023-07-27",
      "open": "42.41",
      "high": "42.87",
      "low": "39.00",
      "close": "39.46",
      "volume": "723260"
    },
    {
      "date": "2023-07-28",
      "open": "39.79",
      "high": "43.20",
      "low": "38.85",
      "close": "42.18",
      "volume": "1071475"
    },
    {
      "date": "2023-07-31",
      "open": "46.17",
      "high": "64.14",
      "low": "44.2768",
      "close": "63.54",
      "volume": "5839390"
    },
    {
      "date": "2023-08-01",
      "open": "59.10",
      "high": "61.5455",
      "low": "53.80",
      "close": "57.61",
      "volume": "2399542"
    },
    {
      "date": "2023-08-02",
      "open": "56.10",
      "high": "60.20",
      "low": "54.19",
      "close": "58.98",
      "volume": "1229382"
    },
    {
      "date": "2023-08-03",
      "open": "58.50",
      "high": "62.37",
      "low": "57.52",
      "close": "57.98",
      "volume": "1353482"
    },
    {
      "date": "2023-08-04",
      "open": "58.09",
      "high": "58.63",
      "low": "53.06",
      "close": "53.61",
      "volume": "1343889"
    },
    {
      "date": "2023-08-07",
      "open": "53.61",
      "high": "54.70",
      "low": "50.81",
      "close": "52.48",
      "volume": "735608"
    },
    {
      "date": "2023-08-08",
      "open": "51.28",
      "high": "52.44",
      "low": "49.55",
      "close": "49.99",
      "volume": "852858"
    },
    {
      "date": "2023-08-09",
      "open": "48.99",
      "high": "49.22",
      "low": "43.36",
      "close": "44.88",
      "volume": "1581440"
    },
    {
      "date": "2023-08-10",
      "open": "45.14",
      "high": "49.578",
      "low": "45.05",
      "close": "45.95",
      "volume": "1002831"
    },
    {
      "date": "2023-08-11",
      "open": "45.65",
      "high": "45.94",
      "low": "42.77",
      "close": "43.53",
      "volume": "1003186"
    },
    {
      "date": "2023-08-14",
      "open": "43.49",
      "high": "45.4499",
      "low": "43.245",
      "close": "44.45",
      "volume": "1051975"
    },
    {
      "date": "2023-08-15",
      "open": "43.96",
      "high": "44.80",
      "low": "40.00",
      "close": "40.11",
      "volume": "1123348"
    },
    {
      "date": "2023-08-16",
      "open": "40.11",
      "high": "40.66",
      "low": "38.32",
      "close": "39.32",
      "volume": "1196625"
    },
    {
      "date": "2023-08-17",
      "open": "39.21",
      "high": "40.44",
      "low": "38.39",
      "close": "38.40",
      "volume": "680751"
    },
    {
      "date": "2023-08-18",
      "open": "37.19",
      "high": "39.4699",
      "low": "37.00",
      "close": "37.64",
      "volume": "960882"
    },
    {
      "date": "2023-08-21",
      "open": "37.80",
      "high": "38.487",
      "low": "35.92",
      "close": "36.41",
      "volume": "1406160"
    },
    {
      "date": "2023-08-22",
      "open": "37.60",
      "high": "38.88",
      "low": "36.735",
      "close": "37.64",
      "volume": "917700"
    },
    {
      "date": "2023-08-23",
      "open": "37.91",
      "high": "40.94",
      "low": "36.8001",
      "close": "40.22",
      "volume": "868178"
    },
    {
      "date": "2023-08-24",
      "open": "41.15",
      "high": "41.15",
      "low": "38.35",
      "close": "39.16",
      "volume": "840209"
    },
    {
      "date": "2023-08-25",
      "open": "39.18",
      "high": "39.86",
      "low": "36.23",
      "close": "37.26",
      "volume": "912078"
    },
    {
      "date": "2023-08-28",
      "open": "37.50",
      "high": "40.4089",
      "low": "37.50",
      "close": "39.785",
      "volume": "563226"
    },
    {
      "date": "2023-08-29",
      "open": "39.50",
      "high": "40.56",
      "low": "38.5639",
      "close": "39.33",
      "volume": "1065138"
    },
    {
      "date": "2023-08-30",
      "open": "39.89",
      "high": "40.40",
      "low": "37.40",
      "close": "39.53",
      "volume": "956464"
    },
    {
      "date": "2023-08-31",
      "open": "40.00",
      "high": "42.58",
      "low": "39.47",
      "close": "41.79",
      "volume": "1132083"
    },
    {
      "date": "2023-09-01",
      "open": "42.50",
      "high": "43.0501",
      "low": "40.8701",
      "close": "41.92",
      "volume": "623829"
    },
    {
      "date": "2023-09-05",
      "open": "41.50",
      "high": "42.005",
      "low": "39.18",
      "close": "40.07",
      "volume": "748401"
    },
    {
      "date": "2023-09-06",
      "open": "40.34",
      "high": "41.634",
      "low": "39.14",
      "close": "39.60",
      "volume": "547465"
    },
    {
      "date": "2023-09-07",
      "open": "38.75",
      "high": "38.80",
      "low": "36.24",
      "close": "36.69",
      "volume": "1226359"
    },
    {
      "date": "2023-09-08",
      "open": "36.78",
      "high": "37.68",
      "low": "35.30",
      "close": "35.61",
      "volume": "713801"
    },
    {
      "date": "2023-09-11",
      "open": "36.08",
      "high": "36.23",
      "low": "34.37",
      "close": "34.93",
      "volume": "890383"
    },
    {
      "date": "2023-09-12",
      "open": "34.42",
      "high": "34.56",
      "low": "32.71",
      "close": "33.09",
      "volume": "1408244"
    },
    {
      "date": "2023-09-13",
      "open": "33.92",
      "high": "34.48",
      "low": "31.97",
      "close": "32.40",
      "volume": "971424"
    },
    {
      "date": "2023-09-14",
      "open": "33.00",
      "high": "33.625",
      "low": "32.16",
      "close": "32.63",
      "volume": "815604"
    },
    {
      "date": "2023-09-15",
      "open": "32.32",
      "high": "32.57",
      "low": "30.88",
      "close": "31.85",
      "volume": "1606269"
    },
    {
      "date": "2023-09-18",
      "open": "31.95",
      "high": "33.40",
      "low": "31.51",
      "close": "32.48",
      "volume": "704966"
    },
    {
      "date": "2023-09-19",
      "open": "32.48",
      "high": "33.24",
      "low": "31.56",
      "close": "32.76",
      "volume": "543936"
    },
    {
      "date": "2023-09-20",
      "open": "33.10",
      "high": "34.20",
      "low": "32.14",
      "close": "32.23",
      "volume": "575599"
    },
    {
      "date": "2023-09-21",
      "open": "31.16",
      "high": "31.97",
      "low": "30.90",
      "close": "31.08",
      "volume": "609881"
    },
    {
      "date": "2023-09-22",
      "open": "31.40",
      "high": "31.95",
      "low": "30.4572",
      "close": "31.06",
      "volume": "406363"
    },
    {
      "date": "2023-09-25",
      "open": "30.37",
      "high": "31.075",
      "low": "30.01",
      "close": "30.27",
      "volume": "513347"
    },
    {
      "date": "2023-09-26",
      "open": "30.00",
      "high": "31.52",
      "low": "29.62",
      "close": "30.73",
      "volume": "686016"
    },
    {
      "date": "2023-09-27",
      "open": "31.18",
      "high": "32.66",
      "low": "31.18",
      "close": "32.50",
      "volume": "510801"
    },
    {
      "date": "2023-09-28",
      "open": "32.77",
      "high": "33.49",
      "low": "32.11",
      "close": "32.62",
      "volume": "582068"
    },
    {
      "date": "2023-09-29",
      "open": "33.23",
      "high": "34.2523",
      "low": "32.77",
      "close": "33.43",
      "volume": "869812"
    },
    {
      "date": "2023-10-02",
      "open": "33.55",
      "high": "34.94",
      "low": "33.36",
      "close": "34.52",
      "volume": "721988"
    },
    {
      "date": "2023-10-03",
      "open": "33.61",
      "high": "33.87",
      "low": "30.81",
      "close": "31.19",
      "volume": "1142616"
    },
    {
      "date": "2023-10-04",
      "open": "31.50",
      "high": "32.11",
      "low": "30.845",
      "close": "31.84",
      "volume": "474890"
    },
    {
      "date": "2023-10-05",
      "open": "31.60",
      "high": "32.2589",
      "low": "30.82",
      "close": "31.84",
      "volume": "323726"
    },
    {
      "date": "2023-10-06",
      "open": "31.62",
      "high": "35.12",
      "low": "31.59",
      "close": "34.87",
      "volume": "695445"
    },
    {
      "date": "2023-10-09",
      "open": "34.68",
      "high": "36.89",
      "low": "34.10",
      "close": "36.81",
      "volume": "815572"
    },
    {
      "date": "2023-10-10",
      "open": "37.85",
      "high": "40.27",
      "low": "37.10",
      "close": "39.53",
      "volume": "1394704"
    },
    {
      "date": "2023-10-11",
      "open": "40.31",
      "high": "42.8499",
      "low": "40.21",
      "close": "41.84",
      "volume": "1869471"
    },
    {
      "date": "2023-10-12",
      "open": "42.06",
      "high": "42.74",
      "low": "39.86",
      "close": "40.68",
      "volume": "1125616"
    },
    {
      "date": "2023-10-13",
      "open": "41.94",
      "high": "42.054",
      "low": "38.95",
      "close": "39.24",
      "volume": "855564"
    },
    {
      "date": "2023-10-16",
      "open": "39.27",
      "high": "44.10",
      "low": "39.27",
      "close": "43.60",
      "volume": "944417"
    },
    {
      "date": "2023-10-17",
      "open": "43.14",
      "high": "47.23",
      "low": "42.71",
      "close": "46.29",
      "volume": "1882116"
    },
    {
      "date": "2023-10-18",
      "open": "45.32",
      "high": "46.55",
      "low": "42.011",
      "close": "42.14",
      "volume": "1009905"
    },
    {
      "date": "2023-10-19",
      "open": "42.72",
      "high": "44.01",
      "low": "42.0442",
      "close": "42.72",
      "volume": "726745"
    },
    {
      "date": "2023-10-20",
      "open": "42.35",
      "high": "43.3699",
      "low": "40.35",
      "close": "41.37",
      "volume": "800819"
    },
    {
      "date": "2023-10-23",
      "open": "40.69",
      "high": "40.7462",
      "low": "37.86",
      "close": "38.64",
      "volume": "1248566"
    },
    {
      "date": "2023-10-24",
      "open": "39.60",
      "high": "41.9881",
      "low": "39.27",
      "close": "41.11",
      "volume": "961603"
    },
    {
      "date": "2023-10-25",
      "open": "40.39",
      "high": "40.53",
      "low": "37.525",
      "close": "37.79",
      "volume": "711441"
    },
    {
      "date": "2023-10-26",
      "open": "37.69",
      "high": "39.14",
      "low": "37.241",
      "close": "37.38",
      "volume": "690121"
    },
    {
      "date": "2023-10-27",
      "open": "38.38",
      "high": "39.00",
      "low": "34.37",
      "close": "35.35",
      "volume": "1109662"
    },
    {
      "date": "2023-10-30",
      "open": "36.58",
      "high": "37.80",
      "low": "34.87",
      "close": "35.64",
      "volume": "799315"
    },
    {
      "date": "2023-10-31",
      "open": "35.64",
      "high": "36.0663",
      "low": "33.30",
      "close": "34.03",
      "volume": "900573"
    },
    {
      "date": "2023-11-01",
      "open": "34.12",
      "high": "34.12",
      "low": "31.69",
      "close": "33.03",
      "volume": "1449640"
    },
    {
      "date": "2023-11-02",
      "open": "34.80",
      "high": "37.90",
      "low": "34.11",
      "close": "37.58",
      "volume": "1232418"
    },
    {
      "date": "2023-11-03",
      "open": "38.95",
      "high": "39.4483",
      "low": "36.59",
      "close": "36.91",
      "volume": "1126849"
    },
    {
      "date": "2023-11-06",
      "open": "37.29",
      "high": "37.45",
      "low": "34.68",
      "close": "35.47",
      "volume": "655716"
    },
    {
      "date": "2023-11-07",
      "open": "35.43",
      "high": "35.59",
      "low": "34.38",
      "close": "35.15",
      "volume": "710911"
    },
    {
      "date": "2023-11-08",
      "open": "35.33",
      "high": "35.33",
      "low": "32.85",
      "close": "33.09",
      "volume": "1009609"
    },
    {
      "date": "2023-11-09",
      "open": "33.48",
      "high": "33.8598",
      "low": "31.33",
      "close": "31.73",
      "volume": "1139832"
    },
    {
      "date": "2023-11-10",
      "open": "31.93",
      "high": "32.74",
      "low": "31.37",
      "close": "31.38",
      "volume": "1083717"
    },
    {
      "date": "2023-11-13",
      "open": "31.43",
      "high": "33.93",
      "low": "30.60",
      "close": "33.17",
      "volume": "870702"
    },
    {
      "date": "2023-11-14",
      "open": "35.53",
      "high": "36.34",
      "low": "34.45",
      "close": "35.89",
      "volume": "1212305"
    },
    {
      "date": "2023-11-15",
      "open": "36.60",
      "high": "39.08",
      "low": "36.38",
      "close": "37.68",
      "volume": "1150232"
    },
    {
      "date": "2023-11-16",
      "open": "37.17",
      "high": "37.78",
      "low": "35.60",
      "close": "35.99",
      "volume": "594344"
    },
    {
      "date": "2023-11-17",
      "open": "36.59",
      "high": "38.18",
      "low": "36.1231",
      "close": "37.20",
      "volume": "839988"
    },
    {
      "date": "2023-11-20",
      "open": "37.64",
      "high": "38.99",
      "low": "36.68",
      "close": "37.16",
      "volume": "1956721"
    },
    {
      "date": "2023-11-21",
      "open": "48.00",
      "high": "52.84",
      "low": "43.26",
      "close": "52.08",
      "volume": "9681047"
    },
    {
      "date": "2023-11-22",
      "open": "52.04",
      "high": "54.23",
      "low": "50.06",
      "close": "53.86",
      "volume": "2225340"
    },
    {
      "date": "2023-11-24",
      "open": "52.03",
      "high": "54.18",
      "low": "50.27",
      "close": "51.43",
      "volume": "1255567"
    },
    {
      "date": "2023-11-27",
      "open": "51.00",
      "high": "58.7299",
      "low": "49.05",
      "close": "58.19",
      "volume": "2585623"
    },
    {
      "date": "2023-11-28",
      "open": "57.39",
      "high": "59.8199",
      "low": "53.3659",
      "close": "53.80",
      "volume": "2516720"
    },
    {
      "date": "2023-11-29",
      "open": "53.80",
      "high": "55.9299",
      "low": "51.25",
      "close": "55.32",
      "volume": "2020104"
    },
    {
      "date": "2023-11-30",
      "open": "54.80",
      "high": "55.29",
      "low": "52.38",
      "close": "52.88",
      "volume": "1216784"
    },
    {
      "date": "2023-12-01",
      "open": "52.37",
      "high": "57.41",
      "low": "50.52",
      "close": "56.73",
      "volume": "1730725"
    },
    {
      "date": "2023-12-04",
      "open": "55.90",
      "high": "57.38",
      "low": "54.47",
      "close": "55.68",
      "volume": "1066701"
    },
    {
      "date": "2023-12-05",
      "open": "55.19",
      "high": "55.305",
      "low": "52.6801",
      "close": "54.08",
      "volume": "1105191"
    },
    {
      "date": "2023-12-06",
      "open": "54.30",
      "high": "58.58",
      "low": "49.09",
      "close": "49.64",
      "volume": "2404687"
    },
    {
      "date": "2023-12-07",
      "open": "49.00",
      "high": "50.11",
      "low": "47.36",
      "close": "48.05",
      "volume": "891180"
    },
    {
      "date": "2023-12-08",
      "open": "47.87",
      "high": "51.63",
      "low": "47.24",
      "close": "50.33",
      "volume": "970015"
    },
    {
      "date": "2023-12-11",
      "open": "50.29",
      "high": "52.74",
      "low": "49.20",
      "close": "50.27",
      "volume": "859168"
    },
    {
      "date": "2023-12-12",
      "open": "50.00",
      "high": "50.54",
      "low": "47.75",
      "close": "48.97",
      "volume": "776723"
    },
    {
      "date": "2023-12-13",
      "open": "49.52",
      "high": "50.49",
      "low": "47.05",
      "close": "50.44",
      "volume": "1028740"
    },
    {
      "date": "2023-12-14",
      "open": "52.00",
      "high": "54.66",
      "low": "48.53",
      "close": "50.20",
      "volume": "1976051"
    },
    {
      "date": "2023-12-15",
      "open": "50.49",
      "high": "55.66",
      "low": "50.25",
      "close": "53.47",
      "volume": "2390145"
    },
    {
      "date": "2023-12-18",
      "open": "53.75",
      "high": "57.22",
      "low": "52.90",
      "close": "57.00",
      "volume": "1514629"
    },
    {
      "date": "2023-12-19",
      "open": "57.90",
      "high": "58.28",
      "low": "54.56",
      "close": "56.36",
      "volume": "1297994"
    },
    {
      "date": "2023-12-20",
      "open": "56.16",
      "high": "56.16",
      "low": "50.77",
      "close": "51.11",
      "volume": "1206716"
    },
    {
      "date": "2023-12-21",
      "open": "52.92",
      "high": "53.58",
      "low": "51.20",
      "close": "53.43",
      "volume": "889136"
    },
    {
      "date": "2023-12-22",
      "open": "54.20",
      "high": "54.47",
      "low": "52.58",
      "close": "54.19",
      "volume": "742203"
    },
    {
      "date": "2023-12-26",
      "open": "55.11",
      "high": "56.28",
      "low": "54.11",
      "close": "55.95",
      "volume": "921234"
    },
    {
      "date": "2023-12-27",
      "open": "56.67",
      "high": "57.1598",
      "low": "52.90",
      "close": "53.92",
      "volume": "1018437"
    },
    {
      "date": "2023-12-28",
      "open": "53.95",
      "high": "54.67",
      "low": "52.69",
      "close": "53.20",
      "volume": "594256"
    },
    {
      "date": "2023-12-29",
      "open": "53.30",
      "high": "53.58",
      "low": "50.80",
      "close": "51.33",
      "volume": "701531"
    },
    {
      "date": "2024-01-02",
      "open": "50.86",
      "high": "51.85",
      "low": "49.065",
      "close": "49.69",
      "volume": "876223"
    },
    {
      "date": "2024-01-03",
      "open": "48.92",
      "high": "48.92",
      "low": "45.89",
      "close": "46.48",
      "volume": "1350134"
    },
    {
      "date": "2024-01-04",
      "open": "46.25",
      "high": "47.265",
      "low": "44.46",
      "close": "45.16",
      "volume": "1259932"
    },
    {
      "date": "2024-01-05",
      "open": "44.84",
      "high": "44.89",
      "low": "42.76",
      "close": "43.39",
      "volume": "1890313"
    },
    {
      "date": "2024-01-08",
      "open": "43.22",
      "high": "45.51",
      "low": "42.95",
      "close": "45.21",
      "volume": "1115715"
    },
    {
      "date": "2024-01-09",
      "open": "44.90",
      "high": "46.18",
      "low": "42.76",
      "close": "43.10",
      "volume": "1088872"
    },
    {
      "date": "2024-01-10",
      "open": "43.19",
      "high": "43.7499",
      "low": "41.78",
      "close": "42.88",
      "volume": "945525"
    },
    {
      "date": "2024-01-11",
      "open": "43.00",
      "high": "43.10",
      "low": "40.86",
      "close": "42.74",
      "volume": "1793825"
    },
    {
      "date": "2024-01-12",
      "open": "41.84",
      "high": "42.78",
      "low": "41.67",
      "close": "42.215",
      "volume": "716365"
    },
    {
      "date": "2024-01-16",
      "open": "41.48",
      "high": "42.90",
      "low": "40.52",
      "close": "41.27",
      "volume": "974074"
    },
    {
      "date": "2024-01-17",
      "open": "40.50",
      "high": "40.54",
      "low": "39.43",
      "close": "40.43",
      "volume": "962562"
    },
    {
      "date": "2024-01-18",
      "open": "41.00",
      "high": "42.17",
      "low": "40.27",
      "close": "41.78",
      "volume": "1023481"
    },
    {
      "date": "2024-01-19",
      "open": "41.88",
      "high": "44.10",
      "low": "41.0401",
      "close": "44.10",
      "volume": "1284564"
    },
    {
      "date": "2024-01-22",
      "open": "45.00",
      "high": "46.31",
      "low": "44.53",
      "close": "45.30",
      "volume": "1249794"
    },
    {
      "date": "2024-01-23",
      "open": "46.00",
      "high": "46.73",
      "low": "44.80",
      "close": "45.24",
      "volume": "939465"
    },
    {
      "date": "2024-01-24",
      "open": "45.50",
      "high": "45.68",
      "low": "40.96",
      "close": "41.01",
      "volume": "1569240"
    },
    {
      "date": "2024-01-25",
      "open": "41.35",
      "high": "42.00",
      "low": "40.10",
      "close": "40.49",
      "volume": "1157872"
    },
    {
      "date": "2024-01-26",
      "open": "40.23",
      "high": "41.53",
      "low": "39.76",
      "close": "41.00",
      "volume": "1615730"
    },
    {
      "date": "2024-01-29",
      "open": "41.15",
      "high": "44.09",
      "low": "40.86",
      "close": "44.07",
      "volume": "1090753"
    },
    {
      "date": "2024-01-30",
      "open": "43.95",
      "high": "45.72",
      "low": "43.54",
      "close": "44.10",
      "volume": "1256105"
    },
    {
      "date": "2024-01-31",
      "open": "43.49",
      "high": "45.09",
      "low": "42.88",
      "close": "43.03",
      "volume": "1104463"
    },
    {
      "date": "2024-02-01",
      "open": "43.78",
      "high": "47.16",
      "low": "43.60",
      "close": "46.82",
      "volume": "1300461"
    },
    {
      "date": "2024-02-02",
      "open": "47.18",
      "high": "50.58",
      "low": "46.60",
      "close": "50.45",
      "volume": "2539333"
    },
    {
      "date": "2024-02-05",
      "open": "52.00",
      "high": "52.20",
      "low": "48.805",
      "close": "49.60",
      "volume": "4003187"
    },
    {
      "date": "2024-02-06",
      "open": "41.26",
      "high": "41.91",
      "low": "37.2801",
      "close": "37.91",
      "volume": "8008227"
    },
    {
      "date": "2024-02-07",
      "open": "39.10",
      "high": "41.77",
      "low": "37.215",
      "close": "39.28",
      "volume": "3956417"
    },
    {
      "date": "2024-02-08",
      "open": "38.78",
      "high": "44.49",
      "low": "38.584",
      "close": "42.99",
      "volume": "3177479"
    },
    {
      "date": "2024-02-09",
      "open": "43.97",
      "high": "48.18",
      "low": "43.97",
      "close": "46.71",
      "volume": "2804353"
    },
    {
      "date": "2024-02-12",
      "open": "47.25",
      "high": "48.70",
      "low": "45.65",
      "close": "46.71",
      "volume": "1495173"
    },
    {
      "date": "2024-02-13",
      "open": "43.89",
      "high": "45.42",
      "low": "43.20",
      "close": "43.72",
      "volume": "1143511"
    },
    {
      "date": "2024-02-14",
      "open": "45.18",
      "high": "46.499",
      "low": "43.445",
      "close": "46.19",
      "volume": "999630"
    },
    {
      "date": "2024-02-15",
      "open": "46.60",
      "high": "47.189",
      "low": "44.7113",
      "close": "45.20",
      "volume": "719267"
    },
    {
      "date": "2024-02-16",
      "open": "44.90",
      "high": "45.2452",
      "low": "42.96",
      "close": "43.03",
      "volume": "800178"
    },
    {
      "date": "2024-02-20",
      "open": "42.11",
      "high": "42.4723",
      "low": "41.35",
      "close": "41.67",
      "volume": "874920"
    },
    {
      "date": "2024-02-21",
      "open": "41.55",
      "high": "42.52",
      "low": "40.3109",
      "close": "40.89",
      "volume": "1174127"
    },
    {
      "date": "2024-02-22",
      "open": "42.32",
      "high": "42.60",
      "low": "39.24",
      "close": "39.68",
      "volume": "4267039"
    },
    {
      "date": "2024-02-23",
      "open": "39.94",
      "high": "40.505",
      "low": "38.00",
      "close": "40.40",
      "volume": "3797759"
    },
    {
      "date": "2024-02-26",
      "open": "40.61",
      "high": "41.71",
      "low": "40.15",
      "close": "40.96",
      "volume": "1237129"
    },
    {
      "date": "2024-02-27",
      "open": "41.22",
      "high": "41.48",
      "low": "40.18",
      "close": "40.74",
      "volume": "752258"
    },
    {
      "date": "2024-02-28",
      "open": "40.32",
      "high": "41.3326",
      "low": "39.33",
      "close": "39.51",
      "volume": "961758"
    },
    {
      "date": "2024-02-29",
      "open": "39.96",
      "high": "40.58",
      "low": "39.04",
      "close": "39.40",
      "volume": "851953"
    },
    {
      "date": "2024-03-01",
      "open": "39.74",
      "high": "41.67",
      "low": "38.9001",
      "close": "40.93",
      "volume": "1801208"
    },
    {
      "date": "2024-03-04",
      "open": "40.91",
      "high": "42.70",
      "low": "39.81",
      "close": "41.47",
      "volume": "1402697"
    },
    {
      "date": "2024-03-05",
      "open": "40.75",
      "high": "41.05",
      "low": "39.81",
      "close": "40.13",
      "volume": "1032150"
    },
    {
      "date": "2024-03-06",
      "open": "40.82",
      "high": "43.50",
      "low": "40.75",
      "close": "41.71",
      "volume": "2140683"
    },
    {
      "date": "2024-03-07",
      "open": "42.05",
      "high": "43.45",
      "low": "41.60",
      "close": "42.60",
      "volume": "851251"
    },
    {
      "date": "2024-03-08",
      "open": "43.26",
      "high": "47.05",
      "low": "42.85",
      "close": "44.62",
      "volume": "2923208"
    },
    {
      "date": "2024-03-11",
      "open": "44.44",
      "high": "46.18",
      "low": "43.01",
      "close": "45.01",
      "volume": "1270171"
    },
    {
      "date": "2024-03-12",
      "open": "45.05",
      "high": "47.89",
      "low": "44.0793",
      "close": "46.43",
      "volume": "1318437"
    },
    {
      "date": "2024-03-13",
      "open": "46.10",
      "high": "46.70",
      "low": "44.75",
      "close": "45.18",
      "volume": "1489354"
    },
    {
      "date": "2024-03-14",
      "open": "45.18",
      "high": "45.2264",
      "low": "43.7701",
      "close": "45.00",
      "volume": "1253524"
    },
    {
      "date": "2024-03-15",
      "open": "45.00",
      "high": "45.99",
      "low": "44.5967",
      "close": "45.36",
      "volume": "2511191"
    },
    {
      "date": "2024-03-18",
      "open": "45.92",
      "high": "47.15",
      "low": "43.81",
      "close": "45.13",
      "volume": "1049033"
    },
    {
      "date": "2024-03-19",
      "open": "44.23",
      "high": "45.04",
      "low": "43.06",
      "close": "44.82",
      "volume": "724260"
    },
    {
      "date": "2024-03-20",
      "open": "44.65",
      "high": "47.5899",
      "low": "44.24",
      "close": "46.90",
      "volume": "830478"
    },
    {
      "date": "2024-03-21",
      "open": "47.65",
      "high": "48.97",
      "low": "47.01",
      "close": "48.38",
      "volume": "1066505"
    },
    {
      "date": "2024-03-22",
      "open": "48.33",
      "high": "48.8499",
      "low": "46.4183",
      "close": "47.08",
      "volume": "722103"
    },
    {
      "date": "2024-03-25",
      "open": "47.20",
      "high": "50.405",
      "low": "47.20",
      "close": "49.27",
      "volume": "1466668"
    },
    {
      "date": "2024-03-26",
      "open": "49.71",
      "high": "50.26",
      "low": "47.80",
      "close": "47.89",
      "volume": "677012"
    },
    {
      "date": "2024-03-27",
      "open": "48.49",
      "high": "48.6299",
      "low": "43.94",
      "close": "45.23",
      "volume": "1614760"
    },
    {
      "date": "2024-03-28",
      "open": "45.11",
      "high": "46.17",
      "low": "44.62",
      "close": "45.00",
      "volume": "829200"
    },
    {
      "date": "2024-04-01",
      "open": "45.52",
      "high": "46.22",
      "low": "44.15",
      "close": "45.44",
      "volume": "1036242"
    },
    {
      "date": "2024-04-02",
      "open": "44.81",
      "high": "44.86",
      "low": "42.85",
      "close": "44.39",
      "volume": "959399"
    },
    {
      "date": "2024-04-03",
      "open": "43.95",
      "high": "45.13",
      "low": "43.751",
      "close": "44.63",
      "volume": "485360"
    },
    {
      "date": "2024-04-04",
      "open": "45.09",
      "high": "45.49",
      "low": "42.23",
      "close": "42.29",
      "volume": "882050"
    },
    {
      "date": "2024-04-05",
      "open": "42.43",
      "high": "44.6955",
      "low": "41.64",
      "close": "44.00",
      "volume": "771117"
    },
    {
      "date": "2024-04-08",
      "open": "44.63",
      "high": "45.23",
      "low": "43.83",
      "close": "45.23",
      "volume": "674279"
    },
    {
      "date": "2024-04-09",
      "open": "45.57",
      "high": "46.01",
      "low": "44.86",
      "close": "46.00",
      "volume": "415593"
    },
    {
      "date": "2024-04-10",
      "open": "44.89",
      "high": "45.65",
      "low": "44.35",
      "close": "44.50",
      "volume": "918811"
    },
    {
      "date": "2024-04-11",
      "open": "44.70",
      "high": "45.05",
      "low": "42.635",
      "close": "44.85",
      "volume": "589910"
    },
    {
      "date": "2024-04-12",
      "open": "44.41",
      "high": "45.00",
      "low": "42.24",
      "close": "42.51",
      "volume": "841593"
    },
    {
      "date": "2024-04-15",
      "open": "42.70",
      "high": "42.99",
      "low": "39.83",
      "close": "40.61",
      "volume": "1301860"
    },
    {
      "date": "2024-04-16",
      "open": "40.37",
      "high": "41.12",
      "low": "39.51",
      "close": "40.88",
      "volume": "939190"
    },
    {
      "date": "2024-04-17",
      "open": "41.33",
      "high": "42.86",
      "low": "40.69",
      "close": "41.96",
      "volume": "1221037"
    },
    {
      "date": "2024-04-18",
      "open": "41.92",
      "high": "42.24",
      "low": "39.515",
      "close": "40.09",
      "volume": "1108584"
    },
    {
      "date": "2024-04-19",
      "open": "39.73",
      "high": "40.70",
      "low": "39.2061",
      "close": "39.73",
      "volume": "1168076"
    },
    {
      "date": "2024-04-22",
      "open": "39.92",
      "high": "40.4198",
      "low": "38.75",
      "close": "39.66",
      "volume": "653398"
    },
    {
      "date": "2024-04-23",
      "open": "39.93",
      "high": "41.125",
      "low": "39.66",
      "close": "40.25",
      "volume": "578845"
    },
    {
      "date": "2024-04-24",
      "open": "40.54",
      "high": "41.14",
      "low": "39.40",
      "close": "40.43",
      "volume": "901000"
    },
    {
      "date": "2024-04-25",
      "open": "39.54",
      "high": "39.75",
      "low": "38.01",
      "close": "39.55",
      "volume": "1120147"
    },
    {
      "date": "2024-04-26",
      "open": "39.63",
      "high": "40.64",
      "low": "39.31",
      "close": "40.19",
      "volume": "646595"
    },
    {
      "date": "2024-04-29",
      "open": "40.30",
      "high": "40.64",
      "low": "39.44",
      "close": "40.26",
      "volume": "1051934"
    },
    {
      "date": "2024-04-30",
      "open": "39.59",
      "high": "40.01",
      "low": "38.03",
      "close": "38.57",
      "volume": "909605"
    },
    {
      "date": "2024-05-01",
      "open": "38.49",
      "high": "40.2199",
      "low": "38.26",
      "close": "38.42",
      "volume": "699850"
    },
    {
      "date": "2024-05-02",
      "open": "39.33",
      "high": "40.6799",
      "low": "38.54",
      "close": "39.98",
      "volume": "940538"
    },
    {
      "date": "2024-05-03",
      "open": "41.00",
      "high": "41.89",
      "low": "40.6405",
      "close": "41.13",
      "volume": "889112"
    },
    {
      "date": "2024-05-06",
      "open": "41.69",
      "high": "43.68",
      "low": "41.28",
      "close": "41.94",
      "volume": "2570951"
    },
    {
      "date": "2024-05-07",
      "open": "47.00",
      "high": "48.08",
      "low": "42.2145",
      "close": "46.50",
      "volume": "3985729"
    },
    {
      "date": "2024-05-08",
      "open": "46.27",
      "high": "48.98",
      "low": "46.01",
      "close": "48.36",
      "volume": "2178686"
    },
    {
      "date": "2024-05-09",
      "open": "47.57",
      "high": "47.8799",
      "low": "44.57",
      "close": "44.75",
      "volume": "1677458"
    },
    {
      "date": "2024-05-10",
      "open": "45.14",
      "high": "45.40",
      "low": "41.55",
      "close": "41.79",
      "volume": "1750402"
    },
    {
      "date": "2024-05-13",
      "open": "42.00",
      "high": "44.3199",
      "low": "41.81",
      "close": "42.74",
      "volume": "1026551"
    },
    {
      "date": "2024-05-14",
      "open": "43.40",
      "high": "46.83",
      "low": "43.33",
      "close": "45.06",
      "volume": "1885888"
    },
    {
      "date": "2024-05-15",
      "open": "45.87",
      "high": "46.84",
      "low": "44.22",
      "close": "46.68",
      "volume": "1202580"
    },
    {
      "date": "2024-05-16",
      "open": "46.48",
      "high": "47.42",
      "low": "45.20",
      "close": "46.16",
      "volume": "1146717"
    },
    {
      "date": "2024-05-17",
      "open": "46.08",
      "high": "46.08",
      "low": "43.96",
      "close": "43.99",
      "volume": "933730"
    },
    {
      "date": "2024-05-20",
      "open": "43.99",
      "high": "44.02",
      "low": "42.79",
      "close": "43.12",
      "volume": "1011926"
    },
    {
      "date": "2024-05-21",
      "open": "42.87",
      "high": "44.0665",
      "low": "42.70",
      "close": "43.55",
      "volume": "628668"
    },
    {
      "date": "2024-05-22",
      "open": "43.27",
      "high": "44.08",
      "low": "42.59",
      "close": "42.78",
      "volume": "641465"
    },
    {
      "date": "2024-05-23",
      "open": "43.34",
      "high": "43.3924",
      "low": "41.2723",
      "close": "41.48",
      "volume": "636009"
    },
    {
      "date": "2024-05-24",
      "open": "41.90",
      "high": "42.38",
      "low": "40.59",
      "close": "40.91",
      "volume": "985079"
    },
    {
      "date": "2024-05-28",
      "open": "41.10",
      "high": "42.45",
      "low": "40.8003",
      "close": "41.31",
      "volume": "778336"
    },
    {
      "date": "2024-05-29",
      "open": "40.63",
      "high": "41.47",
      "low": "40.2101",
      "close": "40.93",
      "volume": "682934"
    },
    {
      "date": "2024-05-30",
      "open": "41.30",
      "high": "41.87",
      "low": "40.25",
      "close": "41.43",
      "volume": "633831"
    },
    {
      "date": "2024-05-31",
      "open": "41.47",
      "high": "41.77",
      "low": "39.07",
      "close": "39.57",
      "volume": "1733866"
    },
    {
      "date": "2024-06-03",
      "open": "40.04",
      "high": "40.13",
      "low": "38.84",
      "close": "39.42",
      "volume": "817662"
    },
    {
      "date": "2024-06-04",
      "open": "39.36",
      "high": "40.01",
      "low": "38.365",
      "close": "38.58",
      "volume": "922358"
    },
    {
      "date": "2024-06-05",
      "open": "38.93",
      "high": "39.9499",
      "low": "38.0501",
      "close": "39.85",
      "volume": "1011397"
    },
    {
      "date": "2024-06-06",
      "open": "39.65",
      "high": "39.72",
      "low": "38.42",
      "close": "39.35",
      "volume": "817753"
    },
    {
      "date": "2024-06-07",
      "open": "39.40",
      "high": "39.40",
      "low": "36.55",
      "close": "36.79",
      "volume": "2490922"
    },
    {
      "date": "2024-06-10",
      "open": "36.44",
      "high": "38.1699",
      "low": "35.81",
      "close": "37.72",
      "volume": "1219861"
    },
    {
      "date": "2024-06-11",
      "open": "37.18",
      "high": "37.57",
      "low": "36.05",
      "close": "36.35",
      "volume": "1286832"
    },
    {
      "date": "2024-06-12",
      "open": "37.56",
      "high": "38.46",
      "low": "37.01",
      "close": "37.83",
      "volume": "1618244"
    },
    {
      "date": "2024-06-13",
      "open": "38.00",
      "high": "38.23",
      "low": "36.5396",
      "close": "37.13",
      "volume": "843782"
    },
    {
      "date": "2024-06-14",
      "open": "36.51",
      "high": "36.77",
      "low": "35.26",
      "close": "35.27",
      "volume": "1052509"
    },
    {
      "date": "2024-06-17",
      "open": "34.855",
      "high": "35.0028",
      "low": "33.40",
      "close": "34.12",
      "volume": "3062438"
    },
    {
      "date": "2024-06-18",
      "open": "33.95",
      "high": "34.62",
      "low": "32.42",
      "close": "34.48",
      "volume": "1841442"
    },
    {
      "date": "2024-06-20",
      "open": "34.30",
      "high": "34.70",
      "low": "33.54",
      "close": "34.01",
      "volume": "1530035"
    },
    {
      "date": "2024-06-21",
      "open": "34.15",
      "high": "34.31",
      "low": "32.15",
      "close": "32.53",
      "volume": "2491964"
    },
    {
      "date": "2024-06-24",
      "open": "32.53",
      "high": "33.00",
      "low": "31.58",
      "close": "32.05",
      "volume": "1123654"
    },
    {
      "date": "2024-06-25",
      "open": "31.86",
      "high": "32.275",
      "low": "31.26",
      "close": "31.77",
      "volume": "1369884"
    },
    {
      "date": "2024-06-26",
      "open": "31.72",
      "high": "32.825",
      "low": "31.56",
      "close": "32.56",
      "volume": "1024429"
    },
    {
      "date": "2024-06-27",
      "open": "32.76",
      "high": "35.295",
      "low": "32.43",
      "close": "35.20",
      "volume": "1870101"
    },
    {
      "date": "2024-06-28",
      "open": "35.37",
      "high": "36.38",
      "low": "34.43",
      "close": "35.16",
      "volume": "1353911"
    },
    {
      "date": "2024-07-01",
      "open": "35.53",
      "high": "35.65",
      "low": "34.89",
      "close": "35.48",
      "volume": "1142410"
    },
    {
      "date": "2024-07-02",
      "open": "35.26",
      "high": "36.50",
      "low": "35.10",
      "close": "36.19",
      "volume": "705640"
    },
    {
      "date": "2024-07-03",
      "open": "36.19",
      "high": "36.39",
      "low": "35.13",
      "close": "35.34",
      "volume": "544476"
    },
    {
      "date": "2024-07-05",
      "open": "35.30",
      "high": "35.89",
      "low": "35.21",
      "close": "35.81",
      "volume": "661321"
    },
    {
      "date": "2024-07-08",
      "open": "36.04",
      "high": "37.85",
      "low": "36.04",
      "close": "37.17",
      "volume": "1239945"
    },
    {
      "date": "2024-07-09",
      "open": "37.17",
      "high": "38.36",
      "low": "37.07",
      "close": "38.04",
      "volume": "1045253"
    },
    {
      "date": "2024-07-10",
      "open": "38.39",
      "high": "38.46",
      "low": "35.00",
      "close": "36.50",
      "volume": "2314534"
    },
    {
      "date": "2024-07-11",
      "open": "37.48",
      "high": "38.79",
      "low": "36.6087",
      "close": "37.87",
      "volume": "1368807"
    },
    {
      "date": "2024-07-12",
      "open": "38.01",
      "high": "38.828",
      "low": "38.01",
      "close": "38.40",
      "volume": "805142"
    },
    {
      "date": "2024-07-15",
      "open": "38.68",
      "high": "40.5915",
      "low": "38.598",
      "close": "39.63",
      "volume": "1093260"
    },
    {
      "date": "2024-07-16",
      "open": "40.06",
      "high": "41.76",
      "low": "39.77",
      "close": "41.44",
      "volume": "1110781"
    },
    {
      "date": "2024-07-17",
      "open": "40.24",
      "high": "41.3509",
      "low": "38.97",
      "close": "39.64",
      "volume": "1033776"
    },
    {
      "date": "2024-07-18",
      "open": "39.96",
      "high": "40.355",
      "low": "37.8906",
      "close": "38.49",
      "volume": "1141536"
    },
    {
      "date": "2024-07-19",
      "open": "37.81",
      "high": "39.19",
      "low": "37.50",
      "close": "39.19",
      "volume": "870674"
    },
    {
      "date": "2024-07-22",
      "open": "39.65",
      "high": "39.89",
      "low": "37.4605",
      "close": "38.66",
      "volume": "1049455"
    },
    {
      "date": "2024-07-23",
      "open": "37.76",
      "high": "40.06",
      "low": "37.62",
      "close": "39.75",
      "volume": "1350156"
    },
    {
      "date": "2024-07-24",
      "open": "39.21",
      "high": "39.455",
      "low": "36.105",
      "close": "36.19",
      "volume": "1816885"
    },
    {
      "date": "2024-07-25",
      "open": "36.01",
      "high": "38.25",
      "low": "35.80",
      "close": "37.84",
      "volume": "1549016"
    },
    {
      "date": "2024-07-26",
      "open": "38.83",
      "high": "39.49",
      "low": "37.5501",
      "close": "38.80",
      "volume": "1062533"
    },
    {
      "date": "2024-07-29",
      "open": "39.00",
      "high": "39.40",
      "low": "35.46",
      "close": "35.63",
      "volume": "3009889"
    },
    {
      "date": "2024-07-30",
      "open": "26.50",
      "high": "31.85",
      "low": "26.02",
      "close": "27.25",
      "volume": "8260638"
    },
    {
      "date": "2024-07-31",
      "open": "27.58",
      "high": "28.24",
      "low": "26.42",
      "close": "26.81",
      "volume": "2728670"
    },
    {
      "date": "2024-08-01",
      "open": "26.80",
      "high": "27.665",
      "low": "24.21",
      "close": "24.61",
      "volume": "2712451"
    },
    {
      "date": "2024-08-02",
      "open": "23.70",
      "high": "24.15",
      "low": "22.54",
      "close": "23.70",
      "volume": "3150872"
    },
    {
      "date": "2024-08-05",
      "open": "21.41",
      "high": "24.31",
      "low": "21.11",
      "close": "22.96",
      "volume": "2627442"
    },
    {
      "date": "2024-08-06",
      "open": "23.50",
      "high": "23.51",
      "low": "22.01",
      "close": "22.92",
      "volume": "2383636"
    },
    {
      "date": "2024-08-07",
      "open": "23.40",
      "high": "23.6387",
      "low": "21.585",
      "close": "21.77",
      "volume": "2270049"
    },
    {
      "date": "2024-08-08",
      "open": "22.39",
      "high": "22.50",
      "low": "22.01",
      "close": "22.24",
      "volume": "1225297"
    },
    {
      "date": "2024-08-09",
      "open": "22.27",
      "high": "22.44",
      "low": "21.37",
      "close": "21.90",
      "volume": "1471307"
    },
    {
      "date": "2024-08-12",
      "open": "22.14",
      "high": "22.20",
      "low": "20.90",
      "close": "21.23",
      "volume": "2172337"
    },
    {
      "date": "2024-08-13",
      "open": "21.57",
      "high": "21.9765",
      "low": "21.365",
      "close": "21.72",
      "volume": "1768514"
    },
    {
      "date": "2024-08-14",
      "open": "22.05",
      "high": "22.34",
      "low": "21.27",
      "close": "21.40",
      "volume": "1170923"
    },
    {
      "date": "2024-08-15",
      "open": "22.00",
      "high": "22.58",
      "low": "21.32",
      "close": "21.39",
      "volume": "2083145"
    },
    {
      "date": "2024-08-16",
      "open": "21.355",
      "high": "23.22",
      "low": "21.26",
      "close": "22.24",
      "volume": "2949572"
    },
    {
      "date": "2024-08-19",
      "open": "22.30",
      "high": "25.42",
      "low": "22.07",
      "close": "25.17",
      "volume": "3374659"
    },
    {
      "date": "2024-08-20",
      "open": "25.20",
      "high": "25.52",
      "low": "23.695",
      "close": "23.87",
      "volume": "2384810"
    },
    {
      "date": "2024-08-21",
      "open": "24.05",
      "high": "25.05",
      "low": "23.81",
      "close": "24.87",
      "volume": "1358589"
    },
    {
      "date": "2024-08-22",
      "open": "24.87",
      "high": "24.89",
      "low": "22.11",
      "close": "22.27",
      "volume": "2530728"
    },
    {
      "date": "2024-08-23",
      "open": "22.56",
      "high": "23.59",
      "low": "21.72",
      "close": "23.36",
      "volume": "2729236"
    },
    {
      "date": "2024-08-26",
      "open": "23.53",
      "high": "23.66",
      "low": "22.52",
      "close": "22.77",
      "volume": "1576626"
    },
    {
      "date": "2024-08-27",
      "open": "22.52",
      "high": "22.5489",
      "low": "21.09",
      "close": "21.40",
      "volume": "3208137"
    },
    {
      "date": "2024-08-28",
      "open": "21.34",
      "high": "21.34",
      "low": "19.76",
      "close": "20.01",
      "volume": "3033950"
    },
    {
      "date": "2024-08-29",
      "open": "20.23",
      "high": "20.65",
      "low": "19.29",
      "close": "19.34",
      "volume": "2372413"
    },
    {
      "date": "2024-08-30",
      "open": "19.63",
      "high": "20.45",
      "low": "19.065",
      "close": "19.20",
      "volume": "1768915"
    },
    {
      "date": "2024-09-03",
      "open": "19.00",
      "high": "19.0531",
      "low": "17.53",
      "close": "17.97",
      "volume": "3046067"
    },
    {
      "date": "2024-09-04",
      "open": "17.77",
      "high": "18.275",
      "low": "17.11",
      "close": "18.12",
      "volume": "2675900"
    },
    {
      "date": "2024-09-05",
      "open": "18.15",
      "high": "18.20",
      "low": "17.46",
      "close": "18.00",
      "volume": "1808521"
    },
    {
      "date": "2024-09-06",
      "open": "18.18",
      "high": "18.70",
      "low": "17.64",
      "close": "17.99",
      "volume": "1999790"
    },
    {
      "date": "2024-09-09",
      "open": "18.06",
      "high": "18.66",
      "low": "17.90",
      "close": "18.41",
      "volume": "1591285"
    },
    {
      "date": "2024-09-10",
      "open": "18.63",
      "high": "18.68",
      "low": "17.47",
      "close": "17.86",
      "volume": "1684536"
    },
    {
      "date": "2024-09-11",
      "open": "18.32",
      "high": "19.40",
      "low": "17.88",
      "close": "19.38",
      "volume": "2310066"
    },
    {
      "date": "2024-09-12",
      "open": "19.38",
      "high": "21.15",
      "low": "19.34",
      "close": "20.49",
      "volume": "2290212"
    },
    {
      "date": "2024-09-13",
      "open": "19.56",
      "high": "21.55",
      "low": "19.56",
      "close": "21.14",
      "volume": "2475747"
    },
    {
      "date": "2024-09-16",
      "open": "21.20",
      "high": "23.0289",
      "low": "20.92",
      "close": "22.41",
      "volume": "2126879"
    },
    {
      "date": "2024-09-17",
      "open": "23.03",
      "high": "25.03",
      "low": "22.69",
      "close": "24.96",
      "volume": "3769937"
    },
    {
      "date": "2024-09-18",
      "open": "24.92",
      "high": "26.30",
      "low": "24.34",
      "close": "24.98",
      "volume": "2719122"
    },
    {
      "date": "2024-09-19",
      "open": "26.97",
      "high": "26.97",
      "low": "24.91",
      "close": "25.00",
      "volume": "2193321"
    },
    {
      "date": "2024-09-20",
      "open": "24.86",
      "high": "25.56",
      "low": "24.23",
      "close": "25.17",
      "volume": "4637782"
    },
    {
      "date": "2024-09-23",
      "open": "25.17",
      "high": "25.20",
      "low": "23.35",
      "close": "23.52",
      "volume": "1677590"
    },
    {
      "date": "2024-09-24",
      "open": "23.86",
      "high": "24.10",
      "low": "22.92",
      "close": "23.65",
      "volume": "1403422"
    },
    {
      "date": "2024-09-25",
      "open": "23.86",
      "high": "23.99",
      "low": "22.78",
      "close": "23.12",
      "volume": "1128508"
    },
    {
      "date": "2024-09-26",
      "open": "23.75",
      "high": "25.54",
      "low": "23.75",
      "close": "25.13",
      "volume": "1729984"
    },
    {
      "date": "2024-09-27",
      "open": "25.61",
      "high": "26.2999",
      "low": "25.0472",
      "close": "25.52",
      "volume": "1331778"
    },
    {
      "date": "2024-09-30",
      "open": "25.48",
      "high": "25.6899",
      "low": "24.34",
      "close": "24.39",
      "volume": "914938"
    },
    {
      "date": "2024-10-01",
      "open": "24.35",
      "high": "24.44",
      "low": "23.37",
      "close": "23.83",
      "volume": "976614"
    },
    {
      "date": "2024-10-02",
      "open": "23.57",
      "high": "24.3896",
      "low": "23.28",
      "close": "24.175",
      "volume": "800536"
    },
    {
      "date": "2024-10-03",
      "open": "23.94",
      "high": "24.18",
      "low": "22.91",
      "close": "23.06",
      "volume": "1420963"
    },
    {
      "date": "2024-10-04",
      "open": "23.70",
      "high": "24.14",
      "low": "22.94",
      "close": "23.84",
      "volume": "1277590"
    },
    {
      "date": "2024-10-07",
      "open": "23.85",
      "high": "23.92",
      "low": "23.27",
      "close": "23.72",
      "volume": "688237"
    },
    {
      "date": "2024-10-08",
      "open": "23.53",
      "high": "23.84",
      "low": "22.9601",
      "close": "23.38",
      "volume": "844289"
    },
    {
      "date": "2024-10-09",
      "open": "23.45",
      "high": "23.81",
      "low": "23.15",
      "close": "23.24",
      "volume": "519373"
    },
    {
      "date": "2024-10-10",
      "open": "23.85",
      "high": "28.23",
      "low": "23.81",
      "close": "27.51",
      "volume": "5282133"
    },
    {
      "date": "2024-10-11",
      "open": "27.86",
      "high": "31.77",
      "low": "27.73",
      "close": "29.93",
      "volume": "4898580"
    },
    {
      "date": "2024-10-14",
      "open": "30.06",
      "high": "30.4999",
      "low": "28.02",
      "close": "28.66",
      "volume": "1899254"
    },
    {
      "date": "2024-10-15",
      "open": "28.61",
      "high": "29.25",
      "low": "27.75",
      "close": "28.83",
      "volume": "918741"
    },
    {
      "date": "2024-10-16",
      "open": "29.10",
      "high": "29.7799",
      "low": "28.175",
      "close": "28.84",
      "volume": "850364"
    },
    {
      "date": "2024-10-17",
      "open": "28.88",
      "high": "29.88",
      "low": "28.33",
      "close": "29.38",
      "volume": "1992080"
    },
    {
      "date": "2024-10-18",
      "open": "29.68",
      "high": "31.40",
      "low": "29.50",
      "close": "30.05",
      "volume": "1350931"
    },
    {
      "date": "2024-10-21",
      "open": "30.10",
      "high": "30.6199",
      "low": "29.60",
      "close": "30.14",
      "volume": "1089067"
    },
    {
      "date": "2024-10-22",
      "open": "30.02",
      "high": "30.265",
      "low": "28.88",
      "close": "29.47",
      "volume": "897073"
    },
    {
      "date": "2024-10-23",
      "open": "29.09",
      "high": "29.79",
      "low": "27.75",
      "close": "28.31",
      "volume": "954553"
    },
    {
      "date": "2024-10-24",
      "open": "28.34",
      "high": "29.16",
      "low": "28.32",
      "close": "28.58",
      "volume": "543980"
    },
    {
      "date": "2024-10-25",
      "open": "28.65",
      "high": "29.69",
      "low": "27.10",
      "close": "27.42",
      "volume": "1434647"
    },
    {
      "date": "2024-10-28",
      "open": "27.99",
      "high": "28.99",
      "low": "27.66",
      "close": "28.41",
      "volume": "811387"
    },
    {
      "date": "2024-10-29",
      "open": "28.37",
      "high": "29.675",
      "low": "27.8501",
      "close": "29.52",
      "volume": "1016714"
    },
    {
      "date": "2024-10-30",
      "open": "29.31",
      "high": "31.32",
      "low": "29.31",
      "close": "29.96",
      "volume": "1641652"
    },
    {
      "date": "2024-10-31",
      "open": "29.56",
      "high": "29.8899",
      "low": "27.44",
      "close": "27.79",
      "volume": "1062889"
    },
    {
      "date": "2024-11-01",
      "open": "28.35",
      "high": "29.20",
      "low": "28.1801",
      "close": "28.44",
      "volume": "669663"
    },
    {
      "date": "2024-11-04",
      "open": "28.02",
      "high": "28.9256",
      "low": "27.96",
      "close": "28.53",
      "volume": "465093"
    },
    {
      "date": "2024-11-05",
      "open": "28.57",
      "high": "29.93",
      "low": "28.14",
      "close": "29.30",
      "volume": "684670"
    },
    {
      "date": "2024-11-06",
      "open": "30.42",
      "high": "31.82",
      "low": "29.50",
      "close": "31.63",
      "volume": "1353264"
    },
    {
      "date": "2024-11-07",
      "open": "32.71",
      "high": "32.891",
      "low": "31.80",
      "close": "32.54",
      "volume": "1147000"
    },
    {
      "date": "2024-11-08",
      "open": "32.20",
      "high": "33.97",
      "low": "32.20",
      "close": "33.95",
      "volume": "1269127"
    },
    {
      "date": "2024-11-11",
      "open": "35.05",
      "high": "36.45",
      "low": "34.30",
      "close": "34.90",
      "volume": "1629730"
    },
    {
      "date": "2024-11-12",
      "open": "33.79",
      "high": "34.84",
      "low": "33.61",
      "close": "34.32",
      "volume": "813178"
    },
    {
      "date": "2024-11-13",
      "open": "34.30",
      "high": "35.23",
      "low": "31.05",
      "close": "31.49",
      "volume": "1567491"
    },
    {
      "date": "2024-11-14",
      "open": "31.91",
      "high": "32.61",
      "low": "29.82",
      "close": "29.93",
      "volume": "1321187"
    },
    {
      "date": "2024-11-15",
      "open": "30.26",
      "high": "30.26",
      "low": "29.08",
      "close": "29.49",
      "volume": "889324"
    },
    {
      "date": "2024-11-18",
      "open": "30.00",
      "high": "31.40",
      "low": "29.76",
      "close": "30.56",
      "volume": "3159605"
    },
    {
      "date": "2024-11-19",
      "open": "38.15",
      "high": "41.00",
      "low": "35.00",
      "close": "39.02",
      "volume": "10132010"
    },
    {
      "date": "2024-11-20",
      "open": "39.50",
      "high": "40.70",
      "low": "36.14",
      "close": "36.31",
      "volume": "2838865"
    },
    {
      "date": "2024-11-21",
      "open": "36.73",
      "high": "36.96",
      "low": "34.02",
      "close": "36.27",
      "volume": "2088980"
    },
    {
      "date": "2024-11-22",
      "open": "36.69",
      "high": "39.86",
      "low": "36.03",
      "close": "38.785",
      "volume": "2220652"
    },
    {
      "date": "2024-11-25",
      "open": "40.65",
      "high": "40.76",
      "low": "37.37",
      "close": "37.47",
      "volume": "1664642"
    },
    {
      "date": "2024-11-26",
      "open": "37.78",
      "high": "39.29",
      "low": "36.63",
      "close": "37.41",
      "volume": "1358743"
    },
    {
      "date": "2024-11-27",
      "open": "25.07",
      "high": "25.472",
      "low": "21.78",
      "close": "23.995",
      "volume": "21916640"
    },
    {
      "date": "2024-11-29",
      "open": "23.99",
      "high": "27.75",
      "low": "22.78",
      "close": "26.90",
      "volume": "8977950"
    },
    {
      "date": "2024-12-02",
      "open": "27.68",
      "high": "28.68",
      "low": "25.61",
      "close": "25.65",
      "volume": "6193353"
    },
    {
      "date": "2024-12-03",
      "open": "25.12",
      "high": "26.15",
      "low": "24.59",
      "close": "25.50",
      "volume": "3552751"
    },
    {
      "date": "2024-12-04",
      "open": "25.60",
      "high": "26.22",
      "low": "24.9006",
      "close": "26.13",
      "volume": "3499529"
    },
    {
      "date": "2024-12-05",
      "open": "26.09",
      "high": "31.08",
      "low": "25.85",
      "close": "27.91",
      "volume": "6684280"
    },
    {
      "date": "2024-12-06",
      "open": "28.28",
      "high": "28.7299",
      "low": "27.38",
      "close": "27.95",
      "volume": "2683142"
    },
    {
      "date": "2024-12-09",
      "open": "29.02",
      "high": "30.4299",
      "low": "28.48",
      "close": "28.55",
      "volume": "3162676"
    },
    {
      "date": "2024-12-10",
      "open": "28.55",
      "high": "28.6306",
      "low": "26.645",
      "close": "26.76",
      "volume": "1907284"
    },
    {
      "date": "2024-12-11",
      "open": "27.00",
      "high": "27.25",
      "low": "25.69",
      "close": "26.68",
      "volume": "2166881"
    },
    {
      "date": "2024-12-12",
      "open": "26.50",
      "high": "27.12",
      "low": "26.22",
      "close": "27.01",
      "volume": "1590872"
    },
    {
      "date": "2024-12-13",
      "open": "27.01",
      "high": "27.45",
      "low": "26.0594",
      "close": "26.87",
      "volume": "2062683"
    },
    {
      "date": "2024-12-16",
      "open": "26.79",
      "high": "27.36",
      "low": "25.28",
      "close": "26.98",
      "volume": "2312379"
    },
    {
      "date": "2024-12-17",
      "open": "27.14",
      "high": "27.14",
      "low": "25.46",
      "close": "25.53",
      "volume": "2382972"
    },
    {
      "date": "2024-12-18",
      "open": "25.50",
      "high": "25.8507",
      "low": "23.55",
      "close": "23.97",
      "volume": "2184543"
    },
    {
      "date": "2024-12-19",
      "open": "24.15",
      "high": "24.725",
      "low": "22.445",
      "close": "23.04",
      "volume": "2838787"
    },
    {
      "date": "2024-12-20",
      "open": "23.30",
      "high": "24.6946",
      "low": "22.862",
      "close": "23.99",
      "volume": "3354580"
    },
    {
      "date": "2024-12-23",
      "open": "24.345",
      "high": "25.60",
      "low": "24.03",
      "close": "25.53",
      "volume": "1389056"
    },
    {
      "date": "2024-12-24",
      "open": "25.61",
      "high": "25.7095",
      "low": "24.52",
      "close": "24.55",
      "volume": "836011"
    },
    {
      "date": "2024-12-26",
      "open": "24.46",
      "high": "24.88",
      "low": "24.06",
      "close": "24.82",
      "volume": "807075"
    },
    {
      "date": "2024-12-27",
      "open": "24.67",
      "high": "25.03",
      "low": "23.685",
      "close": "24.08",
      "volume": "1047090"
    },
    {
      "date": "2024-12-30",
      "open": "23.83",
      "high": "24.71",
      "low": "23.21",
      "close": "24.36",
      "volume": "1165238"
    },
    {
      "date": "2024-12-31",
      "open": "24.20",
      "high": "24.66",
      "low": "23.5905",
      "close": "23.71",
      "volume": "920054"
    },
    {
      "date": "2025-01-02",
      "open": "24.17",
      "high": "25.60",
      "low": "23.80",
      "close": "24.71",
      "volume": "1181236"
    },
    {
      "date": "2025-01-03",
      "open": "24.968",
      "high": "25.83",
      "low": "24.23",
      "close": "25.64",
      "volume": "1281710"
    },
    {
      "date": "2025-01-06",
      "open": "26.95",
      "high": "28.15",
      "low": "26.42",
      "close": "26.70",
      "volume": "2379875"
    },
    {
      "date": "2025-01-07",
      "open": "27.50",
      "high": "28.55",
      "low": "25.46",
      "close": "25.59",
      "volume": "2230084"
    },
    {
      "date": "2025-01-08",
      "open": "25.86",
      "high": "26.9799",
      "low": "25.12",
      "close": "26.45",
      "volume": "1841749"
    },
    {
      "date": "2025-01-10",
      "open": "26.22",
      "high": "26.29",
      "low": "24.7701",
      "close": "25.59",
      "volume": "1376499"
    },
    {
      "date": "2025-01-13",
      "open": "25.32",
      "high": "25.34",
      "low": "23.66",
      "close": "24.47",
      "volume": "1613083"
    },
    {
      "date": "2025-01-14",
      "open": "25.16",
      "high": "25.895",
      "low": "24.72",
      "close": "25.13",
      "volume": "1268502"
    },
    {
      "date": "2025-01-15",
      "open": "26.32",
      "high": "27.0663",
      "low": "25.73",
      "close": "26.77",
      "volume": "1459595"
    },
    {
      "date": "2025-01-16",
      "open": "32.51",
      "high": "33.36",
      "low": "30.05",
      "close": "31.82",
      "volume": "12588510"
    },
    {
      "date": "2025-01-17",
      "open": "31.60",
      "high": "32.3754",
      "low": "29.65",
      "close": "29.76",
      "volume": "4202911"
    },
    {
      "date": "2025-01-21",
      "open": "30.30",
      "high": "34.19",
      "low": "29.7908",
      "close": "33.43",
      "volume": "3927347"
    },
    {
      "date": "2025-01-22",
      "open": "32.68",
      "high": "34.15",
      "low": "32.68",
      "close": "33.29",
      "volume": "1850200"
    },
    {
      "date": "2025-01-23",
      "open": "32.90",
      "high": "33.6899",
      "low": "32.25",
      "close": "33.50",
      "volume": "1044854"
    },
    {
      "date": "2025-01-24",
      "open": "33.75",
      "high": "34.00",
      "low": "31.26",
      "close": "31.38",
      "volume": "1834340"
    },
    {
      "date": "2025-01-27",
      "open": "30.01",
      "high": "30.1482",
      "low": "27.10",
      "close": "27.74",
      "volume": "3830421"
    },
    {
      "date": "2025-01-28",
      "open": "28.50",
      "high": "29.6896",
      "low": "27.3001",
      "close": "29.56",
      "volume": "1872696"
    },
    {
      "date": "2025-01-29",
      "open": "29.53",
      "high": "29.60",
      "low": "28.88",
      "close": "29.26",
      "volume": "881077"
    },
    {
      "date": "2025-01-30",
      "open": "29.51",
      "high": "30.04",
      "low": "29.11",
      "close": "29.82",
      "volume": "1473572"
    },
    {
      "date": "2025-01-31",
      "open": "30.07",
      "high": "30.81",
      "low": "29.03",
      "close": "29.35",
      "volume": "1432089"
    },
    {
      "date": "2025-02-03",
      "open": "27.59",
      "high": "29.325",
      "low": "27.43",
      "close": "29.21",
      "volume": "1799596"
    },
    {
      "date": "2025-02-04",
      "open": "29.56",
      "high": "30.67",
      "low": "29.36",
      "close": "30.30",
      "volume": "1481770"
    },
    {
      "date": "2025-02-05",
      "open": "30.77",
      "high": "31.30",
      "low": "30.12",
      "close": "30.92",
      "volume": "4097521"
    },
    {
      "date": "2025-02-06",
      "open": "25.88",
      "high": "27.58",
      "low": "25.50",
      "close": "25.99",
      "volume": "6881668"
    },
    {
      "date": "2025-02-07",
      "open": "26.46",
      "high": "27.0564",
      "low": "25.97",
      "close": "26.37",
      "volume": "2809209"
    },
    {
      "date": "2025-02-10",
      "open": "26.25",
      "high": "28.25",
      "low": "25.71",
      "close": "28.19",
      "volume": "3513387"
    },
    {
      "date": "2025-02-11",
      "open": "27.80",
      "high": "29.22",
      "low": "27.59",
      "close": "29.14",
      "volume": "2113616"
    },
    {
      "date": "2025-02-12",
      "open": "28.47",
      "high": "29.25",
      "low": "27.77",
      "close": "29.11",
      "volume": "1437246"
    },
    {
      "date": "2025-02-13",
      "open": "29.075",
      "high": "29.14",
      "low": "26.8801",
      "close": "27.72",
      "volume": "2126446"
    },
    {
      "date": "2025-02-14",
      "open": "27.85",
      "high": "27.99",
      "low": "26.57",
      "close": "27.06",
      "volume": "1293041"
    },
    {
      "date": "2025-02-18",
      "open": "27.15",
      "high": "28.20",
      "low": "27.15",
      "close": "27.81",
      "volume": "1307891"
    },
    {
      "date": "2025-02-19",
      "open": "27.62",
      "high": "27.76",
      "low": "26.76",
      "close": "26.76",
      "volume": "1125235"
    },
    {
      "date": "2025-02-20",
      "open": "26.88",
      "high": "27.064",
      "low": "25.71",
      "close": "26.09",
      "volume": "1598338"
    },
    {
      "date": "2025-02-21",
      "open": "26.17",
      "high": "26.61",
      "low": "24.43",
      "close": "24.47",
      "volume": "1640409"
    },
    {
      "date": "2025-02-24",
      "open": "24.56",
      "high": "24.99",
      "low": "23.52",
      "close": "24.38",
      "volume": "1971567"
    },
    {
      "date": "2025-02-25",
      "open": "24.18",
      "high": "24.29",
      "low": "22.76",
      "close": "23.45",
      "volume": "2001888"
    },
    {
      "date": "2025-02-26",
      "open": "24.06",
      "high": "24.86",
      "low": "23.68",
      "close": "23.72",
      "volume": "1296812"
    },
    {
      "date": "2025-02-27",
      "open": "24.10",
      "high": "24.4192",
      "low": "22.91",
      "close": "22.94",
      "volume": "1149970"
    },
    {
      "date": "2025-02-28",
      "open": "22.68",
      "high": "23.31",
      "low": "22.07",
      "close": "22.70",
      "volume": "1742572"
    },
    {
      "date": "2025-03-03",
      "open": "23.03",
      "high": "23.40",
      "low": "20.77",
      "close": "21.05",
      "volume": "2233155"
    },
    {
      "date": "2025-03-04",
      "open": "20.01",
      "high": "22.6799",
      "low": "20.00",
      "close": "21.87",
      "volume": "2008899"
    },
    {
      "date": "2025-03-05",
      "open": "22.00",
      "high": "22.795",
      "low": "21.48",
      "close": "22.57",
      "volume": "1223789"
    },
    {
      "date": "2025-03-06",
      "open": "22.26",
      "high": "23.1999",
      "low": "21.6137",
      "close": "21.96",
      "volume": "1107160"
    },
    {
      "date": "2025-03-07",
      "open": "21.94",
      "high": "23.36",
      "low": "21.25",
      "close": "23.29",
      "volume": "1242924"
    },
    {
      "date": "2025-03-10",
      "open": "22.35",
      "high": "22.68",
      "low": "20.96",
      "close": "21.17",
      "volume": "1841133"
    },
    {
      "date": "2025-03-11",
      "open": "21.06",
      "high": "21.73",
      "low": "20.225",
      "close": "21.15",
      "volume": "1482579"
    },
    {
      "date": "2025-03-12",
      "open": "21.62",
      "high": "22.16",
      "low": "21.03",
      "close": "21.35",
      "volume": "1039022"
    },
    {
      "date": "2025-03-13",
      "open": "21.23",
      "high": "21.46",
      "low": "20.16",
      "close": "20.56",
      "volume": "976824"
    },
    {
      "date": "2025-03-14",
      "open": "21.50",
      "high": "21.85",
      "low": "21.15",
      "close": "21.65",
      "volume": "1514912"
    },
    {
      "date": "2025-03-17",
      "open": "21.73",
      "high": "22.78",
      "low": "21.62",
      "close": "22.31",
      "volume": "1082106"
    },
    {
      "date": "2025-03-18",
      "open": "22.01",
      "high": "22.0828",
      "low": "20.94",
      "close": "20.99",
      "volume": "816839"
    },
    {
      "date": "2025-03-19",
      "open": "21.03",
      "high": "22.19",
      "low": "20.95",
      "close": "21.50",
      "volume": "1691655"
    },
    {
      "date": "2025-03-20",
      "open": "21.16",
      "high": "22.30",
      "low": "21.10",
      "close": "21.65",
      "volume": "801258"
    },
    {
      "date": "2025-03-21",
      "open": "21.30",
      "high": "22.41",
      "low": "20.99",
      "close": "22.39",
      "volume": "1585964"
    },
    {
      "date": "2025-03-24",
      "open": "22.88",
      "high": "23.85",
      "low": "22.76",
      "close": "23.50",
      "volume": "1085508"
    },
    {
      "date": "2025-03-25",
      "open": "23.725",
      "high": "23.80",
      "low": "23.02",
      "close": "23.38",
      "volume": "817581"
    },
    {
      "date": "2025-03-26",
      "open": "23.23",
      "high": "23.49",
      "low": "21.98",
      "close": "22.15",
      "volume": "958462"
    },
    {
      "date": "2025-03-27",
      "open": "21.85",
      "high": "22.41",
      "low": "21.51",
      "close": "21.51",
      "volume": "912232"
    },
    {
      "date": "2025-03-28",
      "open": "21.25",
      "high": "21.71",
      "low": "19.92",
      "close": "20.16",
      "volume": "1623245"
    },
    {
      "date": "2025-03-31",
      "open": "19.76",
      "high": "20.84",
      "low": "19.25",
      "close": "20.21",
      "volume": "1277667"
    },
    {
      "date": "2025-04-01",
      "open": "20.26",
      "high": "20.92",
      "low": "19.5425",
      "close": "20.90",
      "volume": "1064892"
    },
    {
      "date": "2025-04-02",
      "open": "20.31",
      "high": "22.487",
      "low": "20.30",
      "close": "22.03",
      "volume": "1334207"
    },
    {
      "date": "2025-04-03",
      "open": "20.25",
      "high": "20.40",
      "low": "18.10",
      "close": "18.24",
      "volume": "3166384"
    },
    {
      "date": "2025-04-04",
      "open": "17.47",
      "high": "17.98",
      "low": "16.3178",
      "close": "17.50",
      "volume": "2451214"
    },
    {
      "date": "2025-04-07",
      "open": "16.61",
      "high": "19.43",
      "low": "16.4618",
      "close": "18.56",
      "volume": "2537183"
    },
    {
      "date": "2025-04-08",
      "open": "19.74",
      "high": "20.05",
      "low": "17.40",
      "close": "17.88",
      "volume": "2133729"
    },
    {
      "date": "2025-04-09",
      "open": "17.78",
      "high": "22.19",
      "low": "17.75",
      "close": "21.38",
      "volume": "2300848"
    },
    {
      "date": "2025-04-10",
      "open": "20.11",
      "high": "20.51",
      "low": "19.42",
      "close": "20.02",
      "volume": "1304708"
    },
    {
      "date": "2025-04-11",
      "open": "20.03",
      "high": "20.75",
      "low": "19.4152",
      "close": "20.63",
      "volume": "917671"
    },
    {
      "date": "2025-04-14",
      "open": "21.345",
      "high": "21.70",
      "low": "20.37",
      "close": "20.41",
      "volume": "1263119"
    },
    {
      "date": "2025-04-15",
      "open": "20.46",
      "high": "20.88",
      "low": "20.12",
      "close": "20.76",
      "volume": "993112"
    },
    {
      "date": "2025-04-16",
      "open": "20.30",
      "high": "20.6278",
      "low": "19.77",
      "close": "20.25",
      "volume": "691621"
    },
    {
      "date": "2025-04-17",
      "open": "20.36",
      "high": "20.64",
      "low": "19.80",
      "close": "20.41",
      "volume": "634252"
    },
    {
      "date": "2025-04-21",
      "open": "20.00",
      "high": "20.3514",
      "low": "19.14",
      "close": "19.62",
      "volume": "718722"
    },
    {
      "date": "2025-04-22",
      "open": "19.63",
      "high": "20.66",
      "low": "19.50",
      "close": "20.28",
      "volume": "803568"
    },
    {
      "date": "2025-04-23",
      "open": "21.80",
      "high": "22.25",
      "low": "21.00",
      "close": "21.16",
      "volume": "904509"
    },
    {
      "date": "2025-04-24",
      "open": "21.15",
      "high": "22.11",
      "low": "21.0713",
      "close": "22.06",
      "volume": "933552"
    },
    {
      "date": "2025-04-25",
      "open": "21.91",
      "high": "22.20",
      "low": "21.60",
      "close": "21.93",
      "volume": "890531"
    },
    {
      "date": "2025-04-28",
      "open": "21.99",
      "high": "22.65",
      "low": "21.50",
      "close": "22.00",
      "volume": "671193"
    },
    {
      "date": "2025-04-29",
      "open": "22.00",
      "high": "22.45",
      "low": "21.7085",
      "close": "21.98",
      "volume": "587747"
    },
    {
      "date": "2025-04-30",
      "open": "21.73",
      "high": "21.80",
      "low": "20.50",
      "close": "21.58",
      "volume": "761564"
    },
    {
      "date": "2025-05-01",
      "open": "22.025",
      "high": "22.35",
      "low": "21.33",
      "close": "22.03",
      "volume": "773206"
    },
    {
      "date": "2025-05-02",
      "open": "22.67",
      "high": "23.56",
      "low": "22.57",
      "close": "23.06",
      "volume": "1091846"
    },
    {
      "date": "2025-05-05",
      "open": "23.085",
      "high": "23.6296",
      "low": "22.82",
      "close": "22.94",
      "volume": "916877"
    },
    {
      "date": "2025-05-06",
      "open": "22.405",
      "high": "22.97",
      "low": "22.12",
      "close": "22.95",
      "volume": "981244"
    },
    {
      "date": "2025-05-07",
      "open": "22.85",
      "high": "23.0498",
      "low": "21.89",
      "close": "22.46",
      "volume": "1300345"
    },
    {
      "date": "2025-05-08",
      "open": "24.08",
      "high": "25.415",
      "low": "23.78",
      "close": "23.94",
      "volume": "3048041"
    },
    {
      "date": "2025-05-09",
      "open": "24.05",
      "high": "24.83",
      "low": "23.59",
      "close": "24.75",
      "volume": "1219021"
    },
    {
      "date": "2025-05-12",
      "open": "26.04",
      "high": "26.75",
      "low": "24.8011",
      "close": "26.00",
      "volume": "1842340"
    },
    {
      "date": "2025-05-13",
      "open": "26.26",
      "high": "27.40",
      "low": "26.25",
      "close": "26.70",
      "volume": "1365134"
    },
    {
      "date": "2025-05-14",
      "open": "26.54",
      "high": "28.07",
      "low": "26.54",
      "close": "28.00",
      "volume": "1519535"
    },
    {
      "date": "2025-05-15",
      "open": "27.54",
      "high": "27.56",
      "low": "26.03",
      "close": "26.94",
      "volume": "1267211"
    },
    {
      "date": "2025-05-16",
      "open": "27.17",
      "high": "28.04",
      "low": "26.73",
      "close": "27.67",
      "volume": "1282670"
    },
    {
      "date": "2025-05-19",
      "open": "26.70",
      "high": "28.69",
      "low": "26.6629",
      "close": "28.30",
      "volume": "1276138"
    },
    {
      "date": "2025-05-20",
      "open": "28.20",
      "high": "28.64",
      "low": "27.80",
      "close": "28.24",
      "volume": "599758"
    },
    {
      "date": "2025-05-21",
      "open": "27.80",
      "high": "27.90",
      "low": "26.58",
      "close": "26.74",
      "volume": "1155778"
    },
    {
      "date": "2025-05-22",
      "open": "26.74",
      "high": "30.03",
      "low": "26.70",
      "close": "29.43",
      "volume": "2533041"
    },
    {
      "date": "2025-05-23",
      "open": "28.63",
      "high": "29.69",
      "low": "28.50",
      "close": "28.755",
      "volume": "1440205"
    },
    {
      "date": "2025-05-27",
      "open": "29.69",
      "high": "31.40",
      "low": "29.50",
      "close": "30.71",
      "volume": "2347268"
    },
    {
      "date": "2025-05-28",
      "open": "30.53",
      "high": "31.40",
      "low": "29.50",
      "close": "29.74",
      "volume": "1396787"
    },
    {
      "date": "2025-05-29",
      "open": "30.37",
      "high": "30.37",
      "low": "28.70",
      "close": "28.94",
      "volume": "1164917"
    },
    {
      "date": "2025-05-30",
      "open": "28.54",
      "high": "28.96",
      "low": "28.20",
      "close": "28.67",
      "volume": "1150922"
    },
    {
      "date": "2025-06-02",
      "open": "28.59",
      "high": "29.95",
      "low": "28.5212",
      "close": "29.34",
      "volume": "836974"
    },
    {
      "date": "2025-06-03",
      "open": "29.81",
      "high": "30.00",
      "low": "29.385",
      "close": "29.48",
      "volume": "720117"
    },
    {
      "date": "2025-06-04",
      "open": "29.78",
      "high": "30.37",
      "low": "29.675",
      "close": "29.72",
      "volume": "983438"
    },
    {
      "date": "2025-06-05",
      "open": "29.90",
      "high": "30.325",
      "low": "29.04",
      "close": "29.26",
      "volume": "723881"
    },
    {
      "date": "2025-06-06",
      "open": "29.76",
      "high": "29.99",
      "low": "29.405",
      "close": "29.81",
      "volume": "676219"
    },
    {
      "date": "2025-06-09",
      "open": "30.66",
      "high": "31.11",
      "low": "30.23",
      "close": "30.24",
      "volume": "1003814"
    },
    {
      "date": "2025-06-10",
      "open": "29.71",
      "high": "30.2914",
      "low": "27.48",
      "close": "28.23",
      "volume": "2156239"
    },
    {
      "date": "2025-06-11",
      "open": "28.41",
      "high": "29.00",
      "low": "28.02",
      "close": "28.80",
      "volume": "1056543"
    },
    {
      "date": "2025-06-12",
      "open": "28.715",
      "high": "29.60",
      "low": "27.9275",
      "close": "28.01",
      "volume": "1197276"
    },
    {
      "date": "2025-06-13",
      "open": "27.30",
      "high": "28.345",
      "low": "27.26",
      "close": "27.97",
      "volume": "1134667"
    },
    {
      "date": "2025-06-16",
      "open": "28.95",
      "high": "32.54",
      "low": "28.4901",
      "close": "32.45",
      "volume": "4055809"
    },
    {
      "date": "2025-06-17",
      "open": "32.365",
      "high": "32.74",
      "low": "31.14",
      "close": "31.16",
      "volume": "1875432"
    },
    {
      "date": "2025-06-18",
      "open": "31.20",
      "high": "38.1899",
      "low": "30.70",
      "close": "35.70",
      "volume": "7562033"
    },
    {
      "date": "2025-06-20",
      "open": "37.00",
      "high": "37.80",
      "low": "33.50",
      "close": "34.00",
      "volume": "4462740"
    },
    {
      "date": "2025-06-23",
      "open": "33.89",
      "high": "34.0668",
      "low": "32.07",
      "close": "32.89",
      "volume": "1968228"
    },
    {
      "date": "2025-06-24",
      "open": "33.49",
      "high": "34.00",
      "low": "32.09",
      "close": "32.20",
      "volume": "2702859"
    },
    {
      "date": "2025-06-25",
      "open": "33.23",
      "high": "35.645",
      "low": "32.88",
      "close": "34.91",
      "volume": "2737532"
    },
    {
      "date": "2025-06-26",
      "open": "35.55",
      "high": "37.2487",
      "low": "34.98",
      "close": "37.16",
      "volume": "2721886"
    },
    {
      "date": "2025-06-27",
      "open": "37.20",
      "high": "38.08",
      "low": "36.40",
      "close": "37.25",
      "volume": "1649600"
    },
    {
      "date": "2025-06-30",
      "open": "37.66",
      "high": "39.50",
      "low": "37.45",
      "close": "38.85",
      "volume": "2470424"
    },
    {
      "date": "2025-07-01",
      "open": "38.51",
      "high": "40.84",
      "low": "38.1931",
      "close": "39.68",
      "volume": "2427543"
    },
    {
      "date": "2025-07-02",
      "open": "39.66",
      "high": "42.79",
      "low": "38.8803",
      "close": "42.20",
      "volume": "3222651"
    },
    {
      "date": "2025-07-03",
      "open": "42.885",
      "high": "47.98",
      "low": "42.52",
      "close": "47.91",
      "volume": "4966957"
    },
    {
      "date": "2025-07-07",
      "open": "46.385",
      "high": "47.58",
      "low": "44.57",
      "close": "47.28",
      "volume": "3741843"
    },
    {
      "date": "2025-07-08",
      "open": "48.00",
      "high": "48.40",
      "low": "44.80",
      "close": "45.69",
      "volume": "2471408"
    },
    {
      "date": "2025-07-09",
      "open": "45.78",
      "high": "47.44",
      "low": "44.59",
      "close": "47.16",
      "volume": "1771570"
    },
    {
      "date": "2025-07-10",
      "open": "47.87",
      "high": "49.8599",
      "low": "46.2408",
      "close": "47.81",
      "volume": "2784984"
    },
    {
      "date": "2025-07-11",
      "open": "47.08",
      "high": "48.20",
      "low": "46.19",
      "close": "47.06",
      "volume": "1822362"
    },
    {
      "date": "2025-07-14",
      "open": "46.01",
      "high": "47.66",
      "low": "43.72",
      "close": "47.54",
      "volume": "2543941"
    },
    {
      "date": "2025-07-15",
      "open": "48.33",
      "high": "49.84",
      "low": "47.93",
      "close": "48.55",
      "volume": "2174475"
    },
    {
      "date": "2025-07-16",
      "open": "49.405",
      "high": "52.96",
      "low": "49.21",
      "close": "52.76",
      "volume": "3942171"
    },
    {
      "date": "2025-07-17",
      "open": "52.89",
      "high": "54.215",
      "low": "51.55",
      "close": "54.18",
      "volume": "3580256"
    },
    {
      "date": "2025-07-18",
      "open": "53.45",
      "high": "54.98",
      "low": "52.69",
      "close": "54.54",
      "volume": "2431928"
    },
    {
      "date": "2025-07-21",
      "open": "54.605",
      "high": "54.90",
      "low": "48.921",
      "close": "49.68",
      "volume": "3414179"
    },
    {
      "date": "2025-07-22",
      "open": "49.26",
      "high": "49.68",
      "low": "46.70",
      "close": "49.40",
      "volume": "1898564"
    },
    {
      "date": "2025-07-23",
      "open": "50.13",
      "high": "54.525",
      "low": "49.86",
      "close": "54.08",
      "volume": "3177348"
    },
    {
      "date": "2025-07-24",
      "open": "53.89",
      "high": "55.44",
      "low": "52.86",
      "close": "53.42",
      "volume": "2679678"
    },
    {
      "date": "2025-07-25",
      "open": "52.16",
      "high": "53.09",
      "low": "50.95",
      "close": "52.99",
      "volume": "1628079"
    },
    {
      "date": "2025-07-28",
      "open": "53.79",
      "high": "53.835",
      "low": "51.73",
      "close": "53.08",
      "volume": "1192237"
    },
    {
      "date": "2025-07-29",
      "open": "53.815",
      "high": "54.57",
      "low": "50.28",
      "close": "50.71",
      "volume": "1530331"
    },
    {
      "date": "2025-07-30",
      "open": "50.765",
      "high": "53.96",
      "low": "50.2562",
      "close": "52.75",
      "volume": "2436791"
    },
    {
      "date": "2025-07-31",
      "open": "53.35",
      "high": "55.75",
      "low": "53.215",
      "close": "53.95",
      "volume": "2094808"
    },
    {
      "date": "2025-08-01",
      "open": "50.56",
      "high": "51.68",
      "low": "49.10",
      "close": "50.85",
      "volume": "2448031"
    },
    {
      "date": "2025-08-04",
      "open": "51.91",
      "high": "56.65",
      "low": "51.50",
      "close": "56.57",
      "volume": "2826249"
    },
    {
      "date": "2025-08-05",
      "open": "57.55",
      "high": "64.16",
      "low": "57.38",
      "close": "63.21",
      "volume": "4927164"
    },
    {
      "date": "2025-08-06",
      "open": "62.64",
      "high": "63.88",
      "low": "60.71",
      "close": "62.90",
      "volume": "3019053"
    },
    {
      "date": "2025-08-07",
      "open": "50.03",
      "high": "55.25",
      "low": "47.50",
      "close": "54.21",
      "volume": "7416437"
    },
    {
      "date": "2025-08-08",
      "open": "54.75",
      "high": "56.68",
      "low": "53.7001",
      "close": "55.61",
      "volume": "2841893"
    },
    {
      "date": "2025-08-11",
      "open": "55.25",
      "high": "55.36",
      "low": "50.6765",
      "close": "51.24",
      "volume": "3036831"
    },
    {
      "date": "2025-08-12",
      "open": "51.50",
      "high": "52.5505",
      "low": "50.26",
      "close": "51.73",
      "volume": "1644029"
    },
    {
      "date": "2025-08-13",
      "open": "52.175",
      "high": "53.78",
      "low": "49.75",
      "close": "53.68",
      "volume": "1924686"
    },
    {
      "date": "2025-08-14",
      "open": "52.50",
      "high": "54.3994",
      "low": "51.327",
      "close": "52.73",
      "volume": "1433006"
    },
    {
      "date": "2025-08-15",
      "open": "52.55",
      "high": "52.94",
      "low": "50.45",
      "close": "52.57",
      "volume": "1165661"
    },
    {
      "date": "2025-08-18",
      "open": "52.05",
      "high": "52.35",
      "low": "49.18",
      "close": "51.10",
      "volume": "1783040"
    },
    {
      "date": "2025-08-19",
      "open": "50.97",
      "high": "50.97",
      "low": "46.3101",
      "close": "46.80",
      "volume": "2536207"
    },
    {
      "date": "2025-08-20",
      "open": "45.189",
      "high": "45.99",
      "low": "43.34",
      "close": "44.50",
      "volume": "3340638"
    },
    {
      "date": "2025-08-21",
      "open": "44.47",
      "high": "45.20",
      "low": "43.8215",
      "close": "43.90",
      "volume": "1203538"
    },
    {
      "date": "2025-08-22",
      "open": "43.79",
      "high": "47.16",
      "low": "42.3783",
      "close": "46.23",
      "volume": "2384794"
    },
    {
      "date": "2025-08-25",
      "open": "44.386",
      "high": "46.47",
      "low": "43.20",
      "close": "45.74",
      "volume": "1469811"
    },
    {
      "date": "2025-08-26",
      "open": "45.70",
      "high": "48.15",
      "low": "45.629",
      "close": "47.99",
      "volume": "1348870"
    },
    {
      "date": "2025-08-27",
      "open": "48.95",
      "high": "49.00",
      "low": "47.37",
      "close": "47.73",
      "volume": "1201350"
    },
    {
      "date": "2025-08-28",
      "open": "47.92",
      "high": "50.14",
      "low": "47.92",
      "close": "49.34",
      "volume": "1381070"
    },
    {
      "date": "2025-08-29",
      "open": "49.34",
      "high": "49.66",
      "low": "46.83",
      "close": "47.43",
      "volume": "1057476"
    },
    {
      "date": "2025-09-02",
      "open": "45.835",
      "high": "46.6556",
      "low": "45.23",
      "close": "45.59",
      "volume": "1521846"
    },
    {
      "date": "2025-09-03",
      "open": "45.92",
      "high": "46.3972",
      "low": "44.90",
      "close": "45.46",
      "volume": "1293379"
    },
    {
      "date": "2025-09-04",
      "open": "45.41",
      "high": "45.56",
      "low": "44.11",
      "close": "45.22",
      "volume": "1095154"
    },
    {
      "date": "2025-09-05",
      "open": "46.29",
      "high": "48.335",
      "low": "44.821",
      "close": "48.25",
      "volume": "1835916"
    },
    {
      "date": "2025-09-08",
      "open": "48.83",
      "high": "49.93",
      "low": "47.52",
      "close": "47.595",
      "volume": "1520454"
    },
    {
      "date": "2025-09-09",
      "open": "47.67",
      "high": "48.59",
      "low": "46.40",
      "close": "48.48",
      "volume": "990213"
    },
    {
      "date": "2025-09-10",
      "open": "49.40",
      "high": "51.27",
      "low": "48.42",
      "close": "48.89",
      "volume": "1359897"
    },
    {
      "date": "2025-09-11",
      "open": "49.26",
      "high": "50.525",
      "low": "48.71",
      "close": "48.91",
      "volume": "1189596"
    },
    {
      "date": "2025-09-12",
      "open": "48.995",
      "high": "49.44",
      "low": "47.23",
      "close": "47.75",
      "volume": "1439388"
    },
    {
      "date": "2025-09-15",
      "open": "47.89",
      "high": "51.8499",
      "low": "47.62",
      "close": "51.39",
      "volume": "1697919"
    },
    {
      "date": "2025-09-16",
      "open": "52.00",
      "high": "52.17",
      "low": "50.0112",
      "close": "51.61",
      "volume": "2204323"
    },
    {
      "date": "2025-09-17",
      "open": "51.30",
      "high": "51.5676",
      "low": "47.90",
      "close": "49.18",
      "volume": "2065647"
    },
    {
      "date": "2025-09-18",
      "open": "50.00",
      "high": "51.9799",
      "low": "49.71",
      "close": "51.26",
      "volume": "1780517"
    },
    {
      "date": "2025-09-19",
      "open": "51.87",
      "high": "57.76",
      "low": "51.86",
      "close": "57.05",
      "volume": "5132566"
    },
    {
      "date": "2025-09-22",
      "open": "56.96",
      "high": "61.229",
      "low": "56.25",
      "close": "60.73",
      "volume": "3392106"
    },
    {
      "date": "2025-09-23",
      "open": "58.30",
      "high": "59.54",
      "low": "53.68",
      "close": "54.22",
      "volume": "4329003"
    },
    {
      "date": "2025-09-24",
      "open": "54.12",
      "high": "54.97",
      "low": "52.3203",
      "close": "53.02",
      "volume": "1461731"
    },
    {
      "date": "2025-09-25",
      "open": "51.22",
      "high": "52.42",
      "low": "49.33",
      "close": "51.55",
      "volume": "1627291"
    },
    {
      "date": "2025-09-26",
      "open": "51.75",
      "high": "52.67",
      "low": "50.975",
      "close": "52.14",
      "volume": "1042055"
    },
    {
      "date": "2025-09-29",
      "open": "53.49",
      "high": "54.788",
      "low": "53.04",
      "close": "53.73",
      "volume": "2187047"
    },
    {
      "date": "2025-09-30",
      "open": "53.39",
      "high": "54.255",
      "low": "52.3514",
      "close": "53.90",
      "volume": "993019"
    },
    {
      "date": "2025-10-01",
      "open": "53.645",
      "high": "58.96",
      "low": "53.4601",
      "close": "58.10",
      "volume": "2074145"
    },
    {
      "date": "2025-10-02",
      "open": "59.50",
      "high": "64.50",
      "low": "58.90",
      "close": "63.62",
      "volume": "3396699"
    },
    {
      "date": "2025-10-03",
      "open": "64.40",
      "high": "65.1699",
      "low": "61.70",
      "close": "63.10",
      "volume": "1913684"
    },
    {
      "date": "2025-10-06",
      "open": "65.91",
      "high": "69.00",
      "low": "65.06",
      "close": "67.84",
      "volume": "2498404"
    },
    {
      "date": "2025-10-07",
      "open": "68.26",
      "high": "71.29",
      "low": "65.2501",
      "close": "68.42",
      "volume": "2271878"
    },
    {
      "date": "2025-10-08",
      "open": "66.20",
      "high": "71.14",
      "low": "66.20",
      "close": "68.83",
      "volume": "1715987"
    },
    {
      "date": "2025-10-09",
      "open": "68.855",
      "high": "71.13",
      "low": "65.35",
      "close": "67.14",
      "volume": "1686499"
    },
    {
      "date": "2025-10-10",
      "open": "67.89",
      "high": "70.1876",
      "low": "63.50",
      "close": "63.76",
      "volume": "1813246"
    },
    {
      "date": "2025-10-13",
      "open": "65.43",
      "high": "72.11",
      "low": "65.24",
      "close": "70.51",
      "volume": "1963924"
    },
    {
      "date": "2025-10-14",
      "open": "68.62",
      "high": "76.04",
      "low": "66.85",
      "close": "73.64",
      "volume": "2894728"
    },
    {
      "date": "2025-10-15",
      "open": "76.84",
      "high": "79.58",
      "low": "71.2937",
      "close": "75.36",
      "volume": "2581390"
    },
    {
      "date": "2025-10-16",
      "open": "76.575",
      "high": "78.0199",
      "low": "71.35",
      "close": "72.19",
      "volume": "3062836"
    },
    {
      "date": "2025-10-17",
      "open": "70.30",
      "high": "72.83",
      "low": "65.92",
      "close": "68.52",
      "volume": "1894576"
    },
    {
      "date": "2025-10-20",
      "open": "69.99",
      "high": "70.8799",
      "low": "68.00",
      "close": "70.48",
      "volume": "1025906"
    },
    {
      "date": "2025-10-21",
      "open": "70.44",
      "high": "71.9843",
      "low": "67.45",
      "close": "69.89",
      "volume": "1024693"
    },
    {
      "date": "2025-10-22",
      "open": "67.645",
      "high": "68.42",
      "low": "61.50",
      "close": "64.44",
      "volume": "2045454"
    },
    {
      "date": "2025-10-23",
      "open": "65.44",
      "high": "68.46",
      "low": "64.50",
      "close": "67.86",
      "volume": "1495784"
    },
    {
      "date": "2025-10-24",
      "open": "69.21",
      "high": "70.20",
      "low": "64.46",
      "close": "65.10",
      "volume": "1914800"
    },
    {
      "date": "2025-10-27",
      "open": "66.73",
      "high": "71.85",
      "low": "65.8001",
      "close": "70.69",
      "volume": "2111443"
    },
    {
      "date": "2025-10-28",
      "open": "70.95",
      "high": "72.07",
      "low": "68.42",
      "close": "68.60",
      "volume": "1902921"
    },
    {
      "date": "2025-10-29",
      "open": "69.00",
      "high": "78.65",
      "low": "68.302",
      "close": "77.74",
      "volume": "3961208"
    },
    {
      "date": "2025-10-30",
      "open": "75.41",
      "high": "79.2876",
      "low": "74.00",
      "close": "77.26",
      "volume": "1958071"
    },
    {
      "date": "2025-10-31",
      "open": "79.00",
      "high": "82.20",
      "low": "76.50",
      "close": "80.95",
      "volume": "2882347"
    },
    {
      "date": "2025-11-03",
      "open": "82.20",
      "high": "84.00",
      "low": "79.9201",
      "close": "81.83",
      "volume": "3731761"
    },
    {
      "date": "2025-11-04",
      "open": "76.29",
      "high": "78.67",
      "low": "72.88",
      "close": "75.60",
      "volume": "1971714"
    },
    {
      "date": "2025-11-05",
      "open": "76.11",
      "high": "79.30",
      "low": "74.26",
      "close": "78.07",
      "volume": "1257518"
    },
    {
      "date": "2025-11-06",
      "open": "77.92",
      "high": "77.92",
      "low": "69.02",
      "close": "70.18",
      "volume": "2089233"
    },
    {
      "date": "2025-11-07",
      "open": "67.00",
      "high": "69.93",
      "low": "64.64",
      "close": "69.80",
      "volume": "1936421"
    },
    {
      "date": "2025-11-10",
      "open": "75.37",
      "high": "75.50",
      "low": "69.83",
      "close": "70.72",
      "volume": "1235561"
    },
    {
      "date": "2025-11-11",
      "open": "68.89",
      "high": "69.66",
      "low": "63.83",
      "close": "66.18",
      "volume": "1334364"
    },
    {
      "date": "2025-11-12",
      "open": "66.55",
      "high": "67.08",
      "low": "61.34",
      "close": "63.11",
      "volume": "1847742"
    },
    {
      "date": "2025-11-13",
      "open": "61.10",
      "high": "61.10",
      "low": "56.76",
      "close": "59.52",
      "volume": "3588732"
    },
    {
      "date": "2025-11-14",
      "open": "55.75",
      "high": "61.69",
      "low": "55.35",
      "close": "58.18",
      "volume": "1533296"
    },
    {
      "date": "2025-11-17",
      "open": "58.18",
      "high": "59.57",
      "low": "56.08",
      "close": "56.89",
      "volume": "1474871"
    },
    {
      "date": "2025-11-18",
      "open": "54.39",
      "high": "56.48",
      "low": "52.50",
      "close": "52.94",
      "volume": "2226321"
    },
    {
      "date": "2025-11-19",
      "open": "53.30",
      "high": "55.28",
      "low": "52.775",
      "close": "53.96",
      "volume": "1122920"
    },
    {
      "date": "2025-11-20",
      "open": "56.91",
      "high": "59.45",
      "low": "53.84",
      "close": "54.72",
      "volume": "2845067"
    },
    {
      "date": "2025-11-21",
      "open": "53.59",
      "high": "54.485",
      "low": "48.58",
      "close": "53.64",
      "volume": "2459580"
    },
    {
      "date": "2025-11-24",
      "open": "55.81",
      "high": "56.045",
      "low": "51.8619",
      "close": "55.46",
      "volume": "4085131"
    },
    {
      "date": "2025-11-25",
      "open": "73.468",
      "high": "78.33",
      "low": "69.13",
      "close": "77.29",
      "volume": "10182480"
    },
    {
      "date": "2025-11-26",
      "open": "78.84",
      "high": "87.88",
      "low": "77.91",
      "close": "87.30",
      "volume": "5758882"
    },
    {
      "date": "2025-11-28",
      "open": "84.41",
      "high": "85.79",
      "low": "81.78",
      "close": "83.77",
      "volume": "2626225"
    },
    {
      "date": "2025-12-01",
      "open": "82.94",
      "high": "86.68",
      "low": "81.75",
      "close": "85.30",
      "volume": "2707043"
    },
    {
      "date": "2025-12-02",
      "open": "79.55",
      "high": "80.993",
      "low": "66.1277",
      "close": "66.95",
      "volume": "7254743"
    },
    {
      "date": "2025-12-03",
      "open": "68.81",
      "high": "73.32",
      "low": "67.0901",
      "close": "73.22",
      "volume": "3407974"
    },
    {
      "date": "2025-12-04",
      "open": "62.212",
      "high": "65.6999",
      "low": "59.83",
      "close": "60.48",
      "volume": "9642540"
    },
    {
      "date": "2025-12-05",
      "open": "59.73",
      "high": "62.25",
      "low": "57.03",
      "close": "59.70",
      "volume": "12422850"
    },
    {
      "date": "2025-12-08",
      "open": "60.51",
      "high": "61.97",
      "low": "59.26",
      "close": "60.48",
      "volume": "4188506"
    },
    {
      "date": "2025-12-09",
      "open": "59.10",
      "high": "64.13",
      "low": "58.50",
      "close": "62.17",
      "volume": "3713703"
    },
    {
      "date": "2025-12-10",
      "open": "61.125",
      "high": "61.46",
      "low": "59.15",
      "close": "60.25",
      "volume": "2963440"
    },
    {
      "date": "2025-12-11",
      "open": "59.56",
      "high": "64.025",
      "low": "58.927",
      "close": "63.62",
      "volume": "2357877"
    },
    {
      "date": "2025-12-12",
      "open": "63.62",
      "high": "64.4839",
      "low": "60.24",
      "close": "61.43",
      "volume": "2609769"
    },
    {
      "date": "2025-12-15",
      "open": "62.14",
      "high": "62.14",
      "low": "59.20",
      "close": "59.73",
      "volume": "3578633"
    },
    {
      "date": "2025-12-16",
      "open": "60.01",
      "high": "63.3776",
      "low": "59.32",
      "close": "62.69",
      "volume": "2579607"
    },
    {
      "date": "2025-12-17",
      "open": "63.10",
      "high": "63.89",
      "low": "55.85",
      "close": "55.99",
      "volume": "2982792"
    },
    {
      "date": "2025-12-18",
      "open": "57.81",
      "high": "60.51",
      "low": "57.75",
      "close": "58.19",
      "volume": "2349655"
    },
    {
      "date": "2025-12-19",
      "open": "59.33",
      "high": "61.09",
      "low": "58.58",
      "close": "59.00",
      "volume": "2937048"
    },
    {
      "date": "2025-12-22",
      "open": "60.73",
      "high": "60.75",
      "low": "58.89",
      "close": "59.31",
      "volume": "1773916"
    },
    {
      "date": "2025-12-23",
      "open": "58.552",
      "high": "59.8899",
      "low": "57.85",
      "close": "58.84",
      "volume": "939650"
    },
    {
      "date": "2025-12-24",
      "open": "58.84",
      "high": "59.17",
      "low": "57.18",
      "close": "58.295",
      "volume": "721734"
    },
    {
      "date": "2025-12-26",
      "open": "58.31",
      "high": "58.50",
      "low": "56.64",
      "close": "57.99",
      "volume": "1253007"
    },
    {
      "date": "2025-12-29",
      "open": "57.05",
      "high": "60.06",
      "low": "56.76",
      "close": "59.82",
      "volume": "1240789"
    },
    {
      "date": "2025-12-30",
      "open": "59.85",
      "high": "61.7699",
      "low": "59.70",
      "close": "60.27",
      "volume": "1517729"
    },
    {
      "date": "2025-12-31",
      "open": "59.97",
      "high": "61.04",
      "low": "59.42",
      "close": "59.50",
      "volume": "1464602"
    },
    {
      "date": "2026-01-02",
      "open": "60.82",
      "high": "65.4172",
      "low": "59.56",
      "close": "64.87",
      "volume": "2328082"
    },
    {
      "date": "2026-01-05",
      "open": "66.72",
      "high": "70.03",
      "low": "65.41",
      "close": "68.62",
      "volume": "2703707"
    },
    {
      "date": "2026-01-06",
      "open": "69.005",
      "high": "71.35",
      "low": "67.11",
      "close": "70.45",
      "volume": "1895335"
    },
    {
      "date": "2026-01-07",
      "open": "70.79",
      "high": "70.90",
      "low": "69.07",
      "close": "69.62",
      "volume": "1533758"
    },
    {
      "date": "2026-01-08",
      "open": "69.79",
      "high": "71.25",
      "low": "68.73",
      "close": "70.61",
      "volume": "1605646"
    },
    {
      "date": "2026-01-09",
      "open": "71.95",
      "high": "73.38",
      "low": "70.16",
      "close": "70.82",
      "volume": "1534292"
    },
    {
      "date": "2026-01-12",
      "open": "70.75",
      "high": "73.97",
      "low": "69.90",
      "close": "73.23",
      "volume": "1204936"
    },
    {
      "date": "2026-01-13",
      "open": "73.30",
      "high": "73.91",
      "low": "69.47",
      "close": "69.67",
      "volume": "1437319"
    },
    {
      "date": "2026-01-14",
      "open": "68.88",
      "high": "69.3148",
      "low": "65.84",
      "close": "68.01",
      "volume": "1219584"
    },
    {
      "date": "2026-01-15",
      "open": "69.07",
      "high": "71.55",
      "low": "66.83",
      "close": "67.06",
      "volume": "1748440"
    },
    {
      "date": "2026-01-16",
      "open": "67.44",
      "high": "68.03",
      "low": "66.00",
      "close": "67.41",
      "volume": "1201377"
    },
    {
      "date": "2026-01-20",
      "open": "65.044",
      "high": "68.00",
      "low": "62.39",
      "close": "63.12",
      "volume": "2180095"
    },
    {
      "date": "2026-01-21",
      "open": "63.75",
      "high": "64.50",
      "low": "59.62",
      "close": "61.65",
      "volume": "1406841"
    },
    {
      "date": "2026-01-22",
      "open": "62.88",
      "high": "64.95",
      "low": "60.81",
      "close": "63.51",
      "volume": "1526900"
    },
    {
      "date": "2026-01-23",
      "open": "63.69",
      "high": "64.60",
      "low": "61.18",
      "close": "62.08",
      "volume": "1237124"
    },
    {
      "date": "2026-01-26",
      "open": "61.665",
      "high": "61.75",
      "low": "59.235",
      "close": "59.45",
      "volume": "1676634"
    },
    {
      "date": "2026-01-27",
      "open": "60.00",
      "high": "60.18",
      "low": "56.42",
      "close": "58.99",
      "volume": "2509350"
    },
    {
      "date": "2026-01-28",
      "open": "58.68",
      "high": "59.12",
      "low": "53.825",
      "close": "55.10",
      "volume": "4701150"
    },
    {
      "date": "2026-01-29",
      "open": "54.879",
      "high": "56.25",
      "low": "53.30",
      "close": "56.20",
      "volume": "1953185"
    },
    {
      "date": "2026-01-30",
      "open": "55.50",
      "high": "57.86",
      "low": "53.37",
      "close": "54.37",
      "volume": "1940437"
    },
    {
      "date": "2026-02-02",
      "open": "53.50",
      "high": "54.9499",
      "low": "51.71",
      "close": "54.13",
      "volume": "2024158"
    },
    {
      "date": "2026-02-03",
      "open": "55.77",
      "high": "57.19",
      "low": "54.21",
      "close": "56.12",
      "volume": "2097120"
    },
    {
      "date": "2026-02-04",
      "open": "55.59",
      "high": "56.2799",
      "low": "51.45",
      "close": "53.48",
      "volume": "4385129"
    },
    {
      "date": "2026-02-05",
      "open": "51.745",
      "high": "57.37",
      "low": "50.874",
      "close": "53.78",
      "volume": "6123670"
    },
    {
      "date": "2026-02-06",
      "open": "55.92",
      "high": "61.00",
      "low": "55.70",
      "close": "59.74",
      "volume": "3677458"
    },
    {
      "date": "2026-02-09",
      "open": "59.16",
      "high": "64.17",
      "low": "59.10",
      "close": "62.54",
      "volume": "2504972"
    },
    {
      "date": "2026-02-10",
      "open": "63.195",
      "high": "64.41",
      "low": "61.3315",
      "close": "62.71",
      "volume": "2478271"
    },
    {
      "date": "2026-02-11",
      "open": "63.81",
      "high": "64.3875",
      "low": "56.275",
      "close": "58.40",
      "volume": "2120227"
    },
    {
      "date": "2026-02-12",
      "open": "58.87",
      "high": "59.20",
      "low": "54.315",
      "close": "54.71",
      "volume": "2181542"
    },
    {
      "date": "2026-02-13",
      "open": "54.75",
      "high": "56.635",
      "low": "54.00",
      "close": "54.95",
      "volume": "1239094"
    },
    {
      "date": "2026-02-17",
      "open": "53.97",
      "high": "56.31",
      "low": "53.06",
      "close": "55.32",
      "volume": "1624397"
    },
    {
      "date": "2026-02-18",
      "open": "55.01",
      "high": "56.155",
      "low": "53.7212",
      "close": "54.01",
      "volume": "1538129"
    },
    {
      "date": "2026-02-19",
      "open": "55.60",
      "high": "56.32",
      "low": "54.75",
      "close": "55.075",
      "volume": "1307672"
    },
    {
      "date": "2026-02-20",
      "open": "54.72",
      "high": "54.89",
      "low": "52.52",
      "close": "53.795",
      "volume": "1572184"
    },
    {
      "date": "2026-02-23",
      "open": "53.10",
      "high": "54.69",
      "low": "52.19",
      "close": "54.35",
      "volume": "1307477"
    },
    {
      "date": "2026-02-24",
      "open": "54.49",
      "high": "56.575",
      "low": "53.255",
      "close": "56.30",
      "volume": "1178379"
    },
    {
      "date": "2026-02-25",
      "open": "56.97",
      "high": "57.855",
      "low": "55.27",
      "close": "56.14",
      "volume": "1796609"
    },
    {
      "date": "2026-02-26",
      "open": "56.14",
      "high": "57.57",
      "low": "54.80",
      "close": "57.42",
      "volume": "1164386"
    },
    {
      "date": "2026-02-27",
      "open": "55.78",
      "high": "56.243",
      "low": "53.60",
      "close": "54.78",
      "volume": "1233782"
    },
    {
      "date": "2026-03-02",
      "open": "52.75",
      "high": "54.70",
      "low": "51.88",
      "close": "54.21",
      "volume": "1165516"
    },
    {
      "date": "2026-03-03",
      "open": "51.86",
      "high": "53.49",
      "low": "50.33",
      "close": "52.67",
      "volume": "994393"
    },
    {
      "date": "2026-03-04",
      "open": "53.32",
      "high": "54.82",
      "low": "52.98",
      "close": "54.04",
      "volume": "793121"
    },
    {
      "date": "2026-03-05",
      "open": "53.61",
      "high": "54.71",
      "low": "51.50",
      "close": "53.20",
      "volume": "1188554"
    },
    {
      "date": "2026-03-06",
      "open": "51.66",
      "high": "52.4295",
      "low": "48.51",
      "close": "48.61",
      "volume": "1878618"
    },
    {
      "date": "2026-03-09",
      "open": "47.40",
      "high": "50.28",
      "low": "45.75",
      "close": "50.24",
      "volume": "1913075"
    },
    {
      "date": "2026-03-10",
      "open": "50.22",
      "high": "51.45",
      "low": "49.54",
      "close": "49.88",
      "volume": "1393372"
    },
    {
      "date": "2026-03-11",
      "open": "49.95",
      "high": "51.69",
      "low": "49.88",
      "close": "51.01",
      "volume": "897250"
    },
    {
      "date": "2026-03-12",
      "open": "50.04",
      "high": "52.15",
      "low": "49.39",
      "close": "50.58",
      "volume": "1258971"
    },
    {
      "date": "2026-03-13",
      "open": "50.77",
      "high": "51.54",
      "low": "48.9183",
      "close": "49.43",
      "volume": "2192128"
    },
    {
      "date": "2026-03-16",
      "open": "50.25",
      "high": "51.48",
      "low": "50.25",
      "close": "50.97",
      "volume": "959545"
    },
    {
      "date": "2026-03-17",
      "open": "51.04",
      "high": "52.53",
      "low": "50.575",
      "close": "52.51",
      "volume": "854030"
    },
    {
      "date": "2026-03-18",
      "open": "51.72",
      "high": "52.30",
      "low": "49.82",
      "close": "50.06",
      "volume": "1431055"
    },
    {
      "date": "2026-03-19",
      "open": "48.92",
      "high": "51.77",
      "low": "48.76",
      "close": "51.28",
      "volume": "967693"
    },
    {
      "date": "2026-03-20",
      "open": "51.22",
      "high": "52.12",
      "low": "49.38",
      "close": "50.12",
      "volume": "1950555"
    },
    {
      "date": "2026-03-23",
      "open": "51.12",
      "high": "53.97",
      "low": "51.00",
      "close": "52.60",
      "volume": "1584278"
    },
    {
      "date": "2026-03-24",
      "open": "52.17",
      "high": "53.70",
      "low": "51.53",
      "close": "53.01",
      "volume": "970875"
    },
    {
      "date": "2026-03-25",
      "open": "54.46",
      "high": "55.25",
      "low": "52.42",
      "close": "53.36",
      "volume": "1472209"
    },
    {
      "date": "2026-03-26",
      "open": "52.05",
      "high": "52.82",
      "low": "50.73",
      "close": "50.80",
      "volume": "1155190"
    },
    {
      "date": "2026-03-27",
      "open": "50.00",
      "high": "51.0853",
      "low": "48.77",
      "close": "50.42",
      "volume": "1040937"
    },
    {
      "date": "2026-03-30",
      "open": "50.693",
      "high": "50.85",
      "low": "47.18",
      "close": "47.41",
      "volume": "1170490"
    },
    {
      "date": "2026-03-31",
      "open": "50.17",
      "high": "53.28",
      "low": "49.30",
      "close": "53.20",
      "volume": "1697956"
    },
    {
      "date": "2026-04-01",
      "open": "54.74",
      "high": "57.445",
      "low": "54.45",
      "close": "54.82",
      "volume": "1593965"
    },
    {
      "date": "2026-04-02",
      "open": "52.00",
      "high": "54.90",
      "low": "51.71",
      "close": "53.37",
      "volume": "1156802"
    },
    {
      "date": "2026-04-06",
      "open": "53.32",
      "high": "54.23",
      "low": "52.60",
      "close": "53.30",
      "volume": "603400"
    },
    {
      "date": "2026-04-07",
      "open": "52.61",
      "high": "53.13",
      "low": "50.50",
      "close": "51.58",
      "volume": "1079196"
    },
    {
      "date": "2026-04-08",
      "open": "55.09",
      "high": "56.845",
      "low": "53.8201",
      "close": "54.55",
      "volume": "1479451"
    },
    {
      "date": "2026-04-09",
      "open": "54.25",
      "high": "54.93",
      "low": "53.11",
      "close": "53.59",
      "volume": "912714"
    },
    {
      "date": "2026-04-10",
      "open": "54.14",
      "high": "54.97",
      "low": "53.54",
      "close": "53.83",
      "volume": "591828"
    },
    {
      "date": "2026-04-13",
      "open": "52.78",
      "high": "55.20",
      "low": "52.41",
      "close": "54.61",
      "volume": "812486"
    },
    {
      "date": "2026-04-14",
      "open": "56.44",
      "high": "57.13",
      "low": "55.8003",
      "close": "56.56",
      "volume": "861552"
    },
    {
      "date": "2026-04-15",
      "open": "61.035",
      "high": "61.9753",
      "low": "58.04",
      "close": "58.74",
      "volume": "2765514"
    },
    {
      "date": "2026-04-16",
      "open": "59.18",
      "high": "61.73",
      "low": "57.19",
      "close": "60.56",
      "volume": "1656190"
    },
    {
      "date": "2026-04-17",
      "open": "61.98",
      "high": "65.45",
      "low": "61.12",
      "close": "63.17",
      "volume": "2373402"
    },
    {
      "date": "2026-04-20",
      "open": "63.00",
      "high": "65.79",
      "low": "62.31",
      "close": "65.13",
      "volume": "1522737"
    },
    {
      "date": "2026-04-21",
      "open": "65.63",
      "high": "67.0783",
      "low": "62.85",
      "close": "62.96",
      "volume": "1464634"
    },
    {
      "date": "2026-04-22",
      "open": "64.33",
      "high": "64.8604",
      "low": "61.81",
      "close": "63.22",
      "volume": "868937"
    },
    {
      "date": "2026-04-23",
      "open": "63.00",
      "high": "64.215",
      "low": "61.24",
      "close": "62.51",
      "volume": "806541"
    },
    {
      "date": "2026-04-24",
      "open": "63.555",
      "high": "63.99",
      "low": "59.19",
      "close": "59.39",
      "volume": "1554886"
    },
    {
      "date": "2026-04-27",
      "open": "59.97",
      "high": "60.14",
      "low": "56.915",
      "close": "59.52",
      "volume": "1703728"
    },
    {
      "date": "2026-04-28",
      "open": "58.64",
      "high": "58.64",
      "low": "55.3001",
      "close": "57.08",
      "volume": "1745411"
    },
    {
      "date": "2026-04-29",
      "open": "57.16",
      "high": "57.59",
      "low": "55.40",
      "close": "57.35",
      "volume": "1144326"
    },
    {
      "date": "2026-04-30",
      "open": "57.88",
      "high": "59.70",
      "low": "57.88",
      "close": "59.10",
      "volume": "1029559"
    },
    {
      "date": "2026-05-01",
      "open": "59.43",
      "high": "59.74",
      "low": "56.40",
      "close": "58.89",
      "volume": "1113068"
    },
    {
      "date": "2026-05-04",
      "open": "59.00",
      "high": "60.60",
      "low": "56.52",
      "close": "57.00",
      "volume": "1373126"
    },
    {
      "date": "2026-05-05",
      "open": "57.91",
      "high": "58.72",
      "low": "56.78",
      "close": "58.08",
      "volume": "1289398"
    },
    {
      "date": "2026-05-06",
      "open": "59.99",
      "high": "62.835",
      "low": "59.02",
      "close": "61.16",
      "volume": "3373027"
    },
    {
      "date": "2026-05-07",
      "open": "58.15",
      "high": "61.39",
      "low": "55.0301",
      "close": "56.43",
      "volume": "2810597"
    },
    {
      "date": "2026-05-08",
      "open": "57.27",
      "high": "57.27",
      "low": "50.75",
      "close": "52.29",
      "volume": "2922977"
    },
    {
      "date": "2026-05-11",
      "open": "52.10",
      "high": "53.61",
      "low": "51.155",
      "close": "51.71",
      "volume": "1986504"
    },
    {
      "date": "2026-05-12",
      "open": "51.48",
      "high": "52.00",
      "low": "50.11",
      "close": "51.32",
      "volume": "1277580"
    },
    {
      "date": "2026-05-13",
      "open": "50.50",
      "high": "50.59",
      "low": "48.1301",
      "close": "49.73",
      "volume": "2208419"
    },
    {
      "date": "2026-05-14",
      "open": "49.50",
      "high": "50.39",
      "low": "48.2001",
      "close": "50.15",
      "volume": "1691457"
    },
    {
      "date": "2026-05-15",
      "open": "48.79",
      "high": "48.875",
      "low": "46.83",
      "close": "47.32",
      "volume": "2161180"
    },
    {
      "date": "2026-05-18",
      "open": "47.44",
      "high": "47.8486",
      "low": "46.10",
      "close": "47.05",
      "volume": "2388019"
    },
    {
      "date": "2026-05-19",
      "open": "46.78",
      "high": "46.81",
      "low": "44.20",
      "close": "46.61",
      "volume": "2906771"
    },
    {
      "date": "2026-05-20",
      "open": "47.32",
      "high": "50.15",
      "low": "46.94",
      "close": "49.96",
      "volume": "1788590"
    },
    {
      "date": "2026-05-21",
      "open": "49.87",
      "high": "51.02",
      "low": "49.52",
      "close": "50.95",
      "volume": "1223268"
    },
    {
      "date": "2026-05-22",
      "open": "51.80",
      "high": "55.57",
      "low": "51.80",
      "close": "54.03",
      "volume": "2926932"
    },
    {
      "date": "2026-05-26",
      "open": "55.52",
      "high": "56.36",
      "low": "52.50",
      "close": "52.87",
      "volume": "3335022"
    },
    {
      "date": "2026-05-27",
      "open": "53.00",
      "high": "54.20",
      "low": "52.11",
      "close": "53.63",
      "volume": "1782100"
    },
    {
      "date": "2026-05-28",
      "open": "49.00",
      "high": "50.25",
      "low": "46.62",
      "close": "48.81",
      "volume": "8682535"
    },
    {
      "date": "2026-05-29",
      "open": "49.175",
      "high": "49.175",
      "low": "45.88",
      "close": "46.425",
      "volume": "4907286"
    },
    {
      "date": "2026-06-01",
      "open": "45.99",
      "high": "48.59",
      "low": "45.35",
      "close": "48.40",
      "volume": "3694883"
    },
    {
      "date": "2026-06-02",
      "open": "48.34",
      "high": "49.725",
      "low": "48.06",
      "close": "49.09",
      "volume": "2325241"
    },
    {
      "date": "2026-06-03",
      "open": "48.87",
      "high": "49.56",
      "low": "47.15",
      "close": "47.21",
      "volume": "2865829"
    },
    {
      "date": "2026-06-04",
      "open": "46.81",
      "high": "48.22",
      "low": "46.07",
      "close": "47.41",
      "volume": "1538878"
    },
    {
      "date": "2026-06-05",
      "open": "46.505",
      "high": "46.75",
      "low": "43.29",
      "close": "44.02",
      "volume": "2850144"
    },
    {
      "date": "2026-06-08",
      "open": "44.43",
      "high": "45.18",
      "low": "44.01",
      "close": "44.33",
      "volume": "1854659"
    },
    {
      "date": "2026-06-09",
      "open": "44.88",
      "high": "45.34",
      "low": "40.6999",
      "close": "42.52",
      "volume": "2947450"
    },
    {
      "date": "2026-06-10",
      "open": "41.815",
      "high": "43.04",
      "low": "41.05",
      "close": "41.24",
      "volume": "1573697"
    },
    {
      "date": "2026-06-11",
      "open": "41.35",
      "high": "43.15",
      "low": "40.92",
      "close": "42.83",
      "volume": "1439369"
    },
    {
      "date": "2026-06-12",
      "open": "43.09",
      "high": "43.265",
      "low": "41.56",
      "close": "41.63",
      "volume": "1716539"
    },
    {
      "date": "2026-06-15",
      "open": "43.23",
      "high": "44.01",
      "low": "41.58",
      "close": "41.72",
      "volume": "2289547"
    },
    {
      "date": "2026-06-16",
      "open": "41.67",
      "high": "43.2649",
      "low": "40.48",
      "close": "40.81",
      "volume": "1829961"
    },
    {
      "date": "2026-06-17",
      "open": "40.81",
      "high": "41.665",
      "low": "39.53",
      "close": "40.17",
      "volume": "1521654"
    },
    {
      "date": "2026-06-18",
      "open": "40.77",
      "high": "41.73",
      "low": "39.94",
      "close": "41.68",
      "volume": "2925222"
    },
    {
      "date": "2026-06-22",
      "open": "41.16",
      "high": "41.37",
      "low": "39.15",
      "close": "40.20",
      "volume": "2600716"
    },
    {
      "date": "2026-06-23",
      "open": "38.93",
      "high": "39.22",
      "low": "38.185",
      "close": "38.57",
      "volume": "2531351"
    },
    {
      "date": "2026-06-24",
      "open": "38.50",
      "high": "39.70",
      "low": "38.31",
      "close": "39.43",
      "volume": "2465742"
    },
    {
      "date": "2026-06-25",
      "open": "39.81",
      "high": "41.25",
      "low": "39.385",
      "close": "40.77",
      "volume": "2377089"
    },
    {
      "date": "2026-06-26",
      "open": "40.00",
      "high": "41.54",
      "low": "39.58",
      "close": "41.24",
      "volume": "2308000"
    },
    {
      "date": "2026-06-29",
      "open": "41.52",
      "high": "42.27",
      "low": "40.87",
      "close": "42.14",
      "volume": "2513863"
    },
    {
      "date": "2026-06-30",
      "open": "42.20",
      "high": "45.89",
      "low": "41.90",
      "close": "44.95",
      "volume": "3118476"
    },
    {
      "date": "2026-07-01",
      "open": "44.875",
      "high": "47.055",
      "low": "44.2564",
      "close": "44.96",
      "volume": "2505840"
    },
    {
      "date": "2026-07-02",
      "open": "45.20",
      "high": "45.69",
      "low": "42.135",
      "close": "42.74",
      "volume": "1695937"
    },
    {
      "date": "2026-07-06",
      "open": "43.00",
      "high": "44.565",
      "low": "42.87",
      "close": "44.46",
      "volume": "1557595"
    },
    {
      "date": "2026-07-07",
      "open": "44.07",
      "high": "44.1785",
      "low": "40.85",
      "close": "41.32",
      "volume": "1606811"
    },
    {
      "date": "2026-07-08",
      "open": "40.29",
      "high": "41.77",
      "low": "39.91",
      "close": "41.69",
      "volume": "2062443"
    },
    {
      "date": "2026-07-09",
      "open": "42.45",
      "high": "43.21",
      "low": "41.11",
      "close": "43.15",
      "volume": "1627216"
    },
    {
      "date": "2026-07-10",
      "open": "43.57",
      "high": "44.50",
      "low": "43.02",
      "close": "43.64",
      "volume": "1792455"
    },
    {
      "date": "2026-07-13",
      "open": "43.06",
      "high": "43.75",
      "low": "41.87",
      "close": "42.43",
      "volume": "1417122"
    },
    {
      "date": "2026-07-14",
      "open": "42.89",
      "high": "43.90",
      "low": "42.6001",
      "close": "43.66",
      "volume": "1001359"
    },
    {
      "date": "2026-07-15",
      "open": "43.93",
      "high": "45.10",
      "low": "42.335",
      "close": "42.64",
      "volume": "1153413"
    },
    {
      "date": "2026-07-16",
      "open": "42.565",
      "high": "43.37",
      "low": "41.566",
      "close": "41.98",
      "volume": "1354482"
    },
    {
      "date": "2026-07-17",
      "open": "40.50",
      "high": "42.35",
      "low": "40.16",
      "close": "41.25",
      "volume": "1639701"
    },
    {
      "date": "2026-07-20",
      "open": "41.97",
      "high": "41.9888",
      "low": "40.36",
      "close": "40.83",
      "volume": "1094370"
    },
    {
      "date": "2026-07-21",
      "open": "41.605",
      "high": "43.06",
      "low": "41.11",
      "close": "42.86",
      "volume": "966718"
    },
    {
      "date": "2026-07-22",
      "open": "42.61",
      "high": "42.76",
      "low": "41.93",
      "close": "42.46",
      "volume": "788277"
    },
    {
      "date": "2026-07-23",
      "open": "41.88",
      "high": "42.7751",
      "low": "40.16",
      "close": "40.57",
      "volume": "964904"
    },
    {
      "date": "2026-07-24",
      "open": "40.61",
      "high": "40.73",
      "low": "39.16",
      "close": "40.15",
      "volume": "1808821"
    },
    {
      "date": "2026-07-27",
      "open": "40.78",
      "high": "41.75",
      "low": "40.16",
      "close": "41.49",
      "volume": "1386594"
    },
    {
      "date": "2026-07-28",
      "open": "40.53",
      "high": "42.89",
      "low": "39.50",
      "close": "42.34",
      "volume": "2573278"
    },
    {
      "date": "2026-07-29",
      "open": "41.68",
      "high": "42.17",
      "low": "40.00",
      "close": "40.34",
      "volume": "1424426"
    },
    {
      "date": "2026-07-30",
      "open": "41.37",
      "high": "43.0483",
      "low": "41.00",
      "close": "42.94",
      "volume": "1249949"
    },
    {
      "date": "2026-07-31",
      "open": "43.40",
      "high": "43.75",
      "low": "41.575",
      "close": "43.05",
      "volume": "1072433"
    },
    {
      "date": "2026-08-03",
      "open": "43.21",
      "high": "46.275",
      "low": "43.00",
      "close": "45.85",
      "volume": "1700738"
    },
    {
      "date": "2026-08-04",
      "open": "47.00",
      "high": "47.75",
      "low": "46.17",
      "close": "47.46",
      "volume": "1910409"
    },
    {
      "date": "2026-08-05",
      "open": "47.82",
      "high": "48.24",
      "low": "46.49",
      "close": "46.52",
      "volume": "2041553"
    }
  ]
}