{
  "source": "https://api.nasdaq.com/api/quote/TTMI/historical",
  "symbol": "TTMI",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "14.08",
      "high": "14.20",
      "low": "13.95",
      "close": "14.03",
      "volume": "1072566"
    },
    {
      "date": "2021-08-09",
      "open": "14.06",
      "high": "14.20",
      "low": "14.00",
      "close": "14.05",
      "volume": "647769"
    },
    {
      "date": "2021-08-10",
      "open": "14.195",
      "high": "14.195",
      "low": "14.00",
      "close": "14.06",
      "volume": "535915"
    },
    {
      "date": "2021-08-11",
      "open": "14.05",
      "high": "14.13",
      "low": "13.965",
      "close": "14.08",
      "volume": "704449"
    },
    {
      "date": "2021-08-12",
      "open": "14.12",
      "high": "14.19",
      "low": "14.01",
      "close": "14.08",
      "volume": "501696"
    },
    {
      "date": "2021-08-13",
      "open": "14.04",
      "high": "14.13",
      "low": "14.02",
      "close": "14.08",
      "volume": "326820"
    },
    {
      "date": "2021-08-16",
      "open": "14.07",
      "high": "14.11",
      "low": "14.01",
      "close": "14.06",
      "volume": "472811"
    },
    {
      "date": "2021-08-17",
      "open": "14.06",
      "high": "14.18",
      "low": "13.905",
      "close": "14.16",
      "volume": "1111027"
    },
    {
      "date": "2021-08-18",
      "open": "14.16",
      "high": "14.25",
      "low": "14.08",
      "close": "14.16",
      "volume": "1108912"
    },
    {
      "date": "2021-08-19",
      "open": "14.10",
      "high": "14.135",
      "low": "14.02",
      "close": "14.13",
      "volume": "1256904"
    },
    {
      "date": "2021-08-20",
      "open": "14.08",
      "high": "14.15",
      "low": "13.96",
      "close": "14.04",
      "volume": "1396134"
    },
    {
      "date": "2021-08-23",
      "open": "14.08",
      "high": "14.11",
      "low": "13.895",
      "close": "14.05",
      "volume": "942130"
    },
    {
      "date": "2021-08-24",
      "open": "14.04",
      "high": "14.10",
      "low": "13.99",
      "close": "14.06",
      "volume": "529516"
    },
    {
      "date": "2021-08-25",
      "open": "14.07",
      "high": "14.13",
      "low": "14.00",
      "close": "14.10",
      "volume": "671369"
    },
    {
      "date": "2021-08-26",
      "open": "14.13",
      "high": "14.19",
      "low": "14.015",
      "close": "14.04",
      "volume": "761645"
    },
    {
      "date": "2021-08-27",
      "open": "14.07",
      "high": "14.19",
      "low": "14.04",
      "close": "14.12",
      "volume": "991698"
    },
    {
      "date": "2021-08-30",
      "open": "14.15",
      "high": "14.215",
      "low": "14.06",
      "close": "14.08",
      "volume": "920887"
    },
    {
      "date": "2021-08-31",
      "open": "14.11",
      "high": "14.1554",
      "low": "13.94",
      "close": "14.00",
      "volume": "1229410"
    },
    {
      "date": "2021-09-01",
      "open": "14.01",
      "high": "14.09",
      "low": "13.94",
      "close": "13.95",
      "volume": "763777"
    },
    {
      "date": "2021-09-02",
      "open": "13.95",
      "high": "13.95",
      "low": "13.835",
      "close": "13.90",
      "volume": "630965"
    },
    {
      "date": "2021-09-03",
      "open": "14.04",
      "high": "14.04",
      "low": "13.79",
      "close": "13.87",
      "volume": "771160"
    },
    {
      "date": "2021-09-07",
      "open": "13.89",
      "high": "13.95",
      "low": "13.81",
      "close": "13.82",
      "volume": "809702"
    },
    {
      "date": "2021-09-08",
      "open": "13.75",
      "high": "13.83",
      "low": "13.655",
      "close": "13.71",
      "volume": "2056517"
    },
    {
      "date": "2021-09-09",
      "open": "13.70",
      "high": "13.77",
      "low": "13.61",
      "close": "13.61",
      "volume": "992675"
    },
    {
      "date": "2021-09-10",
      "open": "13.62",
      "high": "13.68",
      "low": "13.545",
      "close": "13.56",
      "volume": "813965"
    },
    {
      "date": "2021-09-13",
      "open": "13.59",
      "high": "13.70",
      "low": "13.56",
      "close": "13.61",
      "volume": "971528"
    },
    {
      "date": "2021-09-14",
      "open": "13.61",
      "high": "13.645",
      "low": "13.50",
      "close": "13.53",
      "volume": "908227"
    },
    {
      "date": "2021-09-15",
      "open": "13.56",
      "high": "13.575",
      "low": "13.42",
      "close": "13.48",
      "volume": "849091"
    },
    {
      "date": "2021-09-16",
      "open": "13.50",
      "high": "13.56",
      "low": "13.42",
      "close": "13.43",
      "volume": "747287"
    },
    {
      "date": "2021-09-17",
      "open": "13.38",
      "high": "13.42",
      "low": "13.07",
      "close": "13.10",
      "volume": "5498064"
    },
    {
      "date": "2021-09-20",
      "open": "13.04",
      "high": "13.10",
      "low": "12.645",
      "close": "12.79",
      "volume": "2002121"
    },
    {
      "date": "2021-09-21",
      "open": "12.79",
      "high": "12.86",
      "low": "12.48",
      "close": "12.49",
      "volume": "1324456"
    },
    {
      "date": "2021-09-22",
      "open": "12.53",
      "high": "12.62",
      "low": "12.37",
      "close": "12.37",
      "volume": "1806716"
    },
    {
      "date": "2021-09-23",
      "open": "12.34",
      "high": "12.575",
      "low": "12.31",
      "close": "12.46",
      "volume": "1034900"
    },
    {
      "date": "2021-09-24",
      "open": "12.45",
      "high": "12.78",
      "low": "12.45",
      "close": "12.53",
      "volume": "838080"
    },
    {
      "date": "2021-09-27",
      "open": "12.52",
      "high": "12.821",
      "low": "12.49",
      "close": "12.72",
      "volume": "779136"
    },
    {
      "date": "2021-09-28",
      "open": "12.69",
      "high": "12.86",
      "low": "12.69",
      "close": "12.80",
      "volume": "1032475"
    },
    {
      "date": "2021-09-29",
      "open": "12.79",
      "high": "12.85",
      "low": "12.685",
      "close": "12.69",
      "volume": "638560"
    },
    {
      "date": "2021-09-30",
      "open": "12.72",
      "high": "12.78",
      "low": "12.55",
      "close": "12.57",
      "volume": "819731"
    },
    {
      "date": "2021-10-01",
      "open": "12.59",
      "high": "12.74",
      "low": "12.52",
      "close": "12.66",
      "volume": "1851470"
    },
    {
      "date": "2021-10-04",
      "open": "12.67",
      "high": "12.785",
      "low": "12.655",
      "close": "12.68",
      "volume": "988697"
    },
    {
      "date": "2021-10-05",
      "open": "12.64",
      "high": "12.89",
      "low": "12.64",
      "close": "12.84",
      "volume": "1485284"
    },
    {
      "date": "2021-10-06",
      "open": "12.79",
      "high": "13.00",
      "low": "12.71",
      "close": "12.94",
      "volume": "1979778"
    },
    {
      "date": "2021-10-07",
      "open": "13.00",
      "high": "13.22",
      "low": "13.00",
      "close": "13.13",
      "volume": "1837135"
    },
    {
      "date": "2021-10-08",
      "open": "13.11",
      "high": "13.29",
      "low": "13.11",
      "close": "13.21",
      "volume": "1239545"
    },
    {
      "date": "2021-10-11",
      "open": "13.21",
      "high": "13.52",
      "low": "13.21",
      "close": "13.41",
      "volume": "1073969"
    },
    {
      "date": "2021-10-12",
      "open": "13.42",
      "high": "13.46",
      "low": "13.09",
      "close": "13.36",
      "volume": "644360"
    },
    {
      "date": "2021-10-13",
      "open": "13.33",
      "high": "13.425",
      "low": "13.03",
      "close": "13.38",
      "volume": "583479"
    },
    {
      "date": "2021-10-14",
      "open": "13.45",
      "high": "13.53",
      "low": "13.39",
      "close": "13.48",
      "volume": "539848"
    },
    {
      "date": "2021-10-15",
      "open": "13.63",
      "high": "13.73",
      "low": "13.48",
      "close": "13.50",
      "volume": "669472"
    },
    {
      "date": "2021-10-18",
      "open": "13.44",
      "high": "13.59",
      "low": "13.41",
      "close": "13.45",
      "volume": "529273"
    },
    {
      "date": "2021-10-19",
      "open": "13.48",
      "high": "13.53",
      "low": "13.41",
      "close": "13.53",
      "volume": "512255"
    },
    {
      "date": "2021-10-20",
      "open": "13.55",
      "high": "13.55",
      "low": "13.4235",
      "close": "13.47",
      "volume": "887807"
    },
    {
      "date": "2021-10-21",
      "open": "13.43",
      "high": "13.54",
      "low": "13.43",
      "close": "13.53",
      "volume": "456634"
    },
    {
      "date": "2021-10-22",
      "open": "13.50",
      "high": "13.63",
      "low": "13.43",
      "close": "13.44",
      "volume": "508894"
    },
    {
      "date": "2021-10-25",
      "open": "13.42",
      "high": "13.595",
      "low": "13.42",
      "close": "13.56",
      "volume": "442938"
    },
    {
      "date": "2021-10-26",
      "open": "13.56",
      "high": "13.70",
      "low": "13.47",
      "close": "13.69",
      "volume": "1154519"
    },
    {
      "date": "2021-10-27",
      "open": "13.67",
      "high": "13.715",
      "low": "13.575",
      "close": "13.60",
      "volume": "813879"
    },
    {
      "date": "2021-10-28",
      "open": "12.35",
      "high": "13.11",
      "low": "11.73",
      "close": "13.03",
      "volume": "2896929"
    },
    {
      "date": "2021-10-29",
      "open": "13.02",
      "high": "13.25",
      "low": "12.925",
      "close": "13.24",
      "volume": "1380175"
    },
    {
      "date": "2021-11-01",
      "open": "13.25",
      "high": "13.615",
      "low": "13.18",
      "close": "13.47",
      "volume": "1155758"
    },
    {
      "date": "2021-11-02",
      "open": "13.53",
      "high": "13.985",
      "low": "13.53",
      "close": "13.91",
      "volume": "1287927"
    },
    {
      "date": "2021-11-03",
      "open": "13.93",
      "high": "14.12",
      "low": "13.87",
      "close": "13.99",
      "volume": "1272765"
    },
    {
      "date": "2021-11-04",
      "open": "14.04",
      "high": "14.175",
      "low": "13.97",
      "close": "14.14",
      "volume": "1332475"
    },
    {
      "date": "2021-11-05",
      "open": "14.24",
      "high": "14.32",
      "low": "14.12",
      "close": "14.29",
      "volume": "1230043"
    },
    {
      "date": "2021-11-08",
      "open": "14.32",
      "high": "14.40",
      "low": "14.23",
      "close": "14.26",
      "volume": "1171201"
    },
    {
      "date": "2021-11-09",
      "open": "14.23",
      "high": "14.34",
      "low": "14.18",
      "close": "14.27",
      "volume": "704838"
    },
    {
      "date": "2021-11-10",
      "open": "14.26",
      "high": "14.36",
      "low": "14.16",
      "close": "14.26",
      "volume": "965868"
    },
    {
      "date": "2021-11-11",
      "open": "14.28",
      "high": "14.345",
      "low": "14.165",
      "close": "14.27",
      "volume": "530756"
    },
    {
      "date": "2021-11-12",
      "open": "14.33",
      "high": "14.335",
      "low": "14.09",
      "close": "14.28",
      "volume": "455718"
    },
    {
      "date": "2021-11-15",
      "open": "14.35",
      "high": "14.35",
      "low": "14.26",
      "close": "14.33",
      "volume": "519087"
    },
    {
      "date": "2021-11-16",
      "open": "14.60",
      "high": "14.60",
      "low": "14.25",
      "close": "14.38",
      "volume": "984123"
    },
    {
      "date": "2021-11-17",
      "open": "14.42",
      "high": "14.4299",
      "low": "14.30",
      "close": "14.39",
      "volume": "689341"
    },
    {
      "date": "2021-11-18",
      "open": "14.40",
      "high": "14.41",
      "low": "14.18",
      "close": "14.32",
      "volume": "664730"
    },
    {
      "date": "2021-11-19",
      "open": "14.27",
      "high": "14.345",
      "low": "14.20",
      "close": "14.25",
      "volume": "864239"
    },
    {
      "date": "2021-11-22",
      "open": "14.27",
      "high": "14.435",
      "low": "14.185",
      "close": "14.23",
      "volume": "727272"
    },
    {
      "date": "2021-11-23",
      "open": "14.27",
      "high": "14.36",
      "low": "14.23",
      "close": "14.27",
      "volume": "833741"
    },
    {
      "date": "2021-11-24",
      "open": "14.28",
      "high": "14.32",
      "low": "14.21",
      "close": "14.25",
      "volume": "447741"
    },
    {
      "date": "2021-11-26",
      "open": "13.92",
      "high": "14.24",
      "low": "13.88",
      "close": "14.11",
      "volume": "945588"
    },
    {
      "date": "2021-11-29",
      "open": "14.17",
      "high": "14.26",
      "low": "13.98",
      "close": "14.07",
      "volume": "803924"
    },
    {
      "date": "2021-11-30",
      "open": "14.03",
      "high": "14.04",
      "low": "13.54",
      "close": "13.78",
      "volume": "1316250"
    },
    {
      "date": "2021-12-01",
      "open": "13.93",
      "high": "14.15",
      "low": "13.79",
      "close": "13.81",
      "volume": "1156842"
    },
    {
      "date": "2021-12-02",
      "open": "13.84",
      "high": "14.17",
      "low": "13.82",
      "close": "13.99",
      "volume": "1084097"
    },
    {
      "date": "2021-12-03",
      "open": "14.06",
      "high": "14.13",
      "low": "13.935",
      "close": "14.03",
      "volume": "781988"
    },
    {
      "date": "2021-12-06",
      "open": "14.16",
      "high": "14.26",
      "low": "14.085",
      "close": "14.15",
      "volume": "1251210"
    },
    {
      "date": "2021-12-07",
      "open": "14.24",
      "high": "14.375",
      "low": "14.15",
      "close": "14.29",
      "volume": "823669"
    },
    {
      "date": "2021-12-08",
      "open": "14.35",
      "high": "14.36",
      "low": "14.215",
      "close": "14.25",
      "volume": "1000888"
    },
    {
      "date": "2021-12-09",
      "open": "14.16",
      "high": "14.27",
      "low": "14.07",
      "close": "14.21",
      "volume": "660421"
    },
    {
      "date": "2021-12-10",
      "open": "14.28",
      "high": "14.35",
      "low": "14.175",
      "close": "14.21",
      "volume": "865092"
    },
    {
      "date": "2021-12-13",
      "open": "14.20",
      "high": "14.20",
      "low": "13.935",
      "close": "14.14",
      "volume": "881434"
    },
    {
      "date": "2021-12-14",
      "open": "14.31",
      "high": "14.31",
      "low": "14.00",
      "close": "14.16",
      "volume": "786760"
    },
    {
      "date": "2021-12-15",
      "open": "14.13",
      "high": "14.275",
      "low": "14.02",
      "close": "14.27",
      "volume": "1085474"
    },
    {
      "date": "2021-12-16",
      "open": "14.36",
      "high": "14.495",
      "low": "14.115",
      "close": "14.18",
      "volume": "1114377"
    },
    {
      "date": "2021-12-17",
      "open": "14.18",
      "high": "14.26",
      "low": "13.975",
      "close": "14.12",
      "volume": "3062011"
    },
    {
      "date": "2021-12-20",
      "open": "14.04",
      "high": "14.17",
      "low": "13.87",
      "close": "14.14",
      "volume": "1351933"
    },
    {
      "date": "2021-12-21",
      "open": "14.22",
      "high": "14.34",
      "low": "14.0713",
      "close": "14.24",
      "volume": "1276607"
    },
    {
      "date": "2021-12-22",
      "open": "14.24",
      "high": "14.36",
      "low": "14.18",
      "close": "14.29",
      "volume": "823335"
    },
    {
      "date": "2021-12-23",
      "open": "14.34",
      "high": "14.495",
      "low": "14.23",
      "close": "14.48",
      "volume": "595710"
    },
    {
      "date": "2021-12-27",
      "open": "14.53",
      "high": "14.69",
      "low": "14.411",
      "close": "14.69",
      "volume": "1130708"
    },
    {
      "date": "2021-12-28",
      "open": "14.69",
      "high": "14.74",
      "low": "14.64",
      "close": "14.70",
      "volume": "637370"
    },
    {
      "date": "2021-12-29",
      "open": "14.73",
      "high": "14.83",
      "low": "14.66",
      "close": "14.82",
      "volume": "551575"
    },
    {
      "date": "2021-12-30",
      "open": "14.86",
      "high": "14.96",
      "low": "14.671",
      "close": "14.82",
      "volume": "527158"
    },
    {
      "date": "2021-12-31",
      "open": "14.81",
      "high": "14.95",
      "low": "14.78",
      "close": "14.90",
      "volume": "534606"
    },
    {
      "date": "2022-01-03",
      "open": "14.95",
      "high": "15.15",
      "low": "14.90",
      "close": "15.14",
      "volume": "918677"
    },
    {
      "date": "2022-01-04",
      "open": "15.25",
      "high": "15.545",
      "low": "15.16",
      "close": "15.47",
      "volume": "943245"
    },
    {
      "date": "2022-01-05",
      "open": "15.47",
      "high": "15.89",
      "low": "15.46",
      "close": "15.78",
      "volume": "1296102"
    },
    {
      "date": "2022-01-06",
      "open": "15.685",
      "high": "15.89",
      "low": "15.37",
      "close": "15.74",
      "volume": "886477"
    },
    {
      "date": "2022-01-07",
      "open": "15.80",
      "high": "15.83",
      "low": "15.51",
      "close": "15.52",
      "volume": "1003305"
    },
    {
      "date": "2022-01-10",
      "open": "15.50",
      "high": "15.53",
      "low": "15.24",
      "close": "15.25",
      "volume": "911904"
    },
    {
      "date": "2022-01-11",
      "open": "15.26",
      "high": "15.26",
      "low": "15.045",
      "close": "15.08",
      "volume": "932987"
    },
    {
      "date": "2022-01-12",
      "open": "15.14",
      "high": "15.19",
      "low": "14.99",
      "close": "15.07",
      "volume": "871021"
    },
    {
      "date": "2022-01-13",
      "open": "15.16",
      "high": "15.295",
      "low": "14.97",
      "close": "15.03",
      "volume": "670075"
    },
    {
      "date": "2022-01-14",
      "open": "14.98",
      "high": "15.295",
      "low": "14.92",
      "close": "15.29",
      "volume": "1021013"
    },
    {
      "date": "2022-01-18",
      "open": "15.23",
      "high": "15.30",
      "low": "14.945",
      "close": "15.01",
      "volume": "937379"
    },
    {
      "date": "2022-01-19",
      "open": "15.04",
      "high": "15.08",
      "low": "14.72",
      "close": "14.80",
      "volume": "906851"
    },
    {
      "date": "2022-01-20",
      "open": "14.76",
      "high": "14.82",
      "low": "14.43",
      "close": "14.43",
      "volume": "777404"
    },
    {
      "date": "2022-01-21",
      "open": "14.35",
      "high": "14.545",
      "low": "14.22",
      "close": "14.23",
      "volume": "1209224"
    },
    {
      "date": "2022-01-24",
      "open": "14.19",
      "high": "14.40",
      "low": "13.83",
      "close": "14.17",
      "volume": "1182275"
    },
    {
      "date": "2022-01-25",
      "open": "14.22",
      "high": "14.65",
      "low": "13.59",
      "close": "13.65",
      "volume": "1482405"
    },
    {
      "date": "2022-01-26",
      "open": "13.65",
      "high": "13.84",
      "low": "13.31",
      "close": "13.45",
      "volume": "1047420"
    },
    {
      "date": "2022-01-27",
      "open": "13.53",
      "high": "13.71",
      "low": "13.11",
      "close": "13.17",
      "volume": "983306"
    },
    {
      "date": "2022-01-28",
      "open": "13.11",
      "high": "13.55",
      "low": "12.81",
      "close": "13.16",
      "volume": "1025364"
    },
    {
      "date": "2022-01-31",
      "open": "13.08",
      "high": "13.52",
      "low": "12.995",
      "close": "13.46",
      "volume": "1334234"
    },
    {
      "date": "2022-02-01",
      "open": "13.49",
      "high": "13.64",
      "low": "13.32",
      "close": "13.60",
      "volume": "955687"
    },
    {
      "date": "2022-02-02",
      "open": "13.60",
      "high": "13.73",
      "low": "13.50",
      "close": "13.71",
      "volume": "755403"
    },
    {
      "date": "2022-02-03",
      "open": "13.72",
      "high": "13.89",
      "low": "13.61",
      "close": "13.73",
      "volume": "687265"
    },
    {
      "date": "2022-02-04",
      "open": "13.66",
      "high": "13.775",
      "low": "13.36",
      "close": "13.47",
      "volume": "770826"
    },
    {
      "date": "2022-02-07",
      "open": "13.44",
      "high": "13.875",
      "low": "13.43",
      "close": "13.81",
      "volume": "1177538"
    },
    {
      "date": "2022-02-08",
      "open": "13.86",
      "high": "14.19",
      "low": "13.81",
      "close": "14.12",
      "volume": "1275851"
    },
    {
      "date": "2022-02-09",
      "open": "14.12",
      "high": "14.365",
      "low": "13.82",
      "close": "14.33",
      "volume": "776057"
    },
    {
      "date": "2022-02-10",
      "open": "10.66",
      "high": "11.98",
      "low": "9.7596",
      "close": "11.75",
      "volume": "3692749"
    },
    {
      "date": "2022-02-11",
      "open": "11.65",
      "high": "12.33",
      "low": "11.64",
      "close": "12.05",
      "volume": "1955070"
    },
    {
      "date": "2022-02-14",
      "open": "12.09",
      "high": "12.255",
      "low": "11.91",
      "close": "12.04",
      "volume": "1729763"
    },
    {
      "date": "2022-02-15",
      "open": "12.07",
      "high": "12.365",
      "low": "12.03",
      "close": "12.30",
      "volume": "1209592"
    },
    {
      "date": "2022-02-16",
      "open": "12.29",
      "high": "12.40",
      "low": "12.05",
      "close": "12.37",
      "volume": "1106438"
    },
    {
      "date": "2022-02-17",
      "open": "12.25",
      "high": "12.36",
      "low": "12.11",
      "close": "12.32",
      "volume": "1059997"
    },
    {
      "date": "2022-02-18",
      "open": "12.25",
      "high": "12.42",
      "low": "12.17",
      "close": "12.30",
      "volume": "1203230"
    },
    {
      "date": "2022-02-22",
      "open": "12.28",
      "high": "12.415",
      "low": "12.18",
      "close": "12.26",
      "volume": "964689"
    },
    {
      "date": "2022-02-23",
      "open": "12.29",
      "high": "12.435",
      "low": "12.23",
      "close": "12.26",
      "volume": "864959"
    },
    {
      "date": "2022-02-24",
      "open": "12.04",
      "high": "12.51",
      "low": "12.00",
      "close": "12.48",
      "volume": "986634"
    },
    {
      "date": "2022-02-25",
      "open": "12.48",
      "high": "12.79",
      "low": "12.44",
      "close": "12.79",
      "volume": "633743"
    },
    {
      "date": "2022-02-28",
      "open": "12.66",
      "high": "12.70",
      "low": "12.45",
      "close": "12.57",
      "volume": "1062981"
    },
    {
      "date": "2022-03-01",
      "open": "12.52",
      "high": "12.65",
      "low": "12.32",
      "close": "12.40",
      "volume": "1170432"
    },
    {
      "date": "2022-03-02",
      "open": "12.37",
      "high": "12.935",
      "low": "12.37",
      "close": "12.85",
      "volume": "759134"
    },
    {
      "date": "2022-03-03",
      "open": "12.91",
      "high": "12.975",
      "low": "12.755",
      "close": "12.83",
      "volume": "1021124"
    },
    {
      "date": "2022-03-04",
      "open": "12.71",
      "high": "12.765",
      "low": "12.48",
      "close": "12.64",
      "volume": "814030"
    },
    {
      "date": "2022-03-07",
      "open": "12.59",
      "high": "12.78",
      "low": "12.49",
      "close": "12.53",
      "volume": "1029375"
    },
    {
      "date": "2022-03-08",
      "open": "12.64",
      "high": "12.785",
      "low": "12.44",
      "close": "12.45",
      "volume": "1840453"
    },
    {
      "date": "2022-03-09",
      "open": "12.61",
      "high": "12.79",
      "low": "12.44",
      "close": "12.58",
      "volume": "761663"
    },
    {
      "date": "2022-03-10",
      "open": "12.45",
      "high": "12.835",
      "low": "12.42",
      "close": "12.79",
      "volume": "778118"
    },
    {
      "date": "2022-03-11",
      "open": "12.84",
      "high": "12.99",
      "low": "12.73",
      "close": "12.85",
      "volume": "644052"
    },
    {
      "date": "2022-03-14",
      "open": "12.91",
      "high": "13.00",
      "low": "12.7099",
      "close": "12.76",
      "volume": "585663"
    },
    {
      "date": "2022-03-15",
      "open": "12.85",
      "high": "12.99",
      "low": "12.755",
      "close": "12.94",
      "volume": "679477"
    },
    {
      "date": "2022-03-16",
      "open": "13.00",
      "high": "13.49",
      "low": "13.00",
      "close": "13.48",
      "volume": "804952"
    },
    {
      "date": "2022-03-17",
      "open": "13.46",
      "high": "13.87",
      "low": "13.415",
      "close": "13.83",
      "volume": "567362"
    },
    {
      "date": "2022-03-18",
      "open": "13.85",
      "high": "14.31",
      "low": "13.70",
      "close": "14.22",
      "volume": "1398041"
    },
    {
      "date": "2022-03-21",
      "open": "14.33",
      "high": "14.48",
      "low": "14.14",
      "close": "14.25",
      "volume": "814657"
    },
    {
      "date": "2022-03-22",
      "open": "14.28",
      "high": "14.63",
      "low": "14.28",
      "close": "14.59",
      "volume": "1074336"
    },
    {
      "date": "2022-03-23",
      "open": "14.57",
      "high": "14.58",
      "low": "14.36",
      "close": "14.37",
      "volume": "531363"
    },
    {
      "date": "2022-03-24",
      "open": "14.39",
      "high": "14.775",
      "low": "14.30",
      "close": "14.71",
      "volume": "495659"
    },
    {
      "date": "2022-03-25",
      "open": "14.75",
      "high": "15.03",
      "low": "14.6793",
      "close": "14.99",
      "volume": "637326"
    },
    {
      "date": "2022-03-28",
      "open": "14.91",
      "high": "15.06",
      "low": "14.42",
      "close": "14.62",
      "volume": "1030201"
    },
    {
      "date": "2022-03-29",
      "open": "14.72",
      "high": "15.03",
      "low": "14.68",
      "close": "14.94",
      "volume": "970651"
    },
    {
      "date": "2022-03-30",
      "open": "14.97",
      "high": "15.04",
      "low": "14.3803",
      "close": "14.81",
      "volume": "870157"
    },
    {
      "date": "2022-03-31",
      "open": "14.90",
      "high": "15.035",
      "low": "14.71",
      "close": "14.82",
      "volume": "726676"
    },
    {
      "date": "2022-04-01",
      "open": "14.81",
      "high": "14.985",
      "low": "14.375",
      "close": "14.76",
      "volume": "941324"
    },
    {
      "date": "2022-04-04",
      "open": "14.74",
      "high": "14.89",
      "low": "14.50",
      "close": "14.64",
      "volume": "637161"
    },
    {
      "date": "2022-04-05",
      "open": "14.57",
      "high": "14.67",
      "low": "14.25",
      "close": "14.30",
      "volume": "801983"
    },
    {
      "date": "2022-04-06",
      "open": "14.25",
      "high": "14.41",
      "low": "14.09",
      "close": "14.22",
      "volume": "714789"
    },
    {
      "date": "2022-04-07",
      "open": "14.26",
      "high": "14.29",
      "low": "14.05",
      "close": "14.17",
      "volume": "694570"
    },
    {
      "date": "2022-04-08",
      "open": "14.15",
      "high": "14.15",
      "low": "13.77",
      "close": "13.81",
      "volume": "712511"
    },
    {
      "date": "2022-04-11",
      "open": "13.75",
      "high": "13.92",
      "low": "13.495",
      "close": "13.51",
      "volume": "672859"
    },
    {
      "date": "2022-04-12",
      "open": "13.50",
      "high": "13.70",
      "low": "13.50",
      "close": "13.55",
      "volume": "632717"
    },
    {
      "date": "2022-04-13",
      "open": "13.62",
      "high": "13.86",
      "low": "13.515",
      "close": "13.64",
      "volume": "1934780"
    },
    {
      "date": "2022-04-14",
      "open": "13.74",
      "high": "13.85",
      "low": "13.58",
      "close": "13.60",
      "volume": "606531"
    },
    {
      "date": "2022-04-18",
      "open": "13.62",
      "high": "13.76",
      "low": "13.56",
      "close": "13.61",
      "volume": "633625"
    },
    {
      "date": "2022-04-19",
      "open": "13.78",
      "high": "14.535",
      "low": "13.78",
      "close": "14.27",
      "volume": "737682"
    },
    {
      "date": "2022-04-20",
      "open": "14.34",
      "high": "14.82",
      "low": "14.31",
      "close": "14.37",
      "volume": "431324"
    },
    {
      "date": "2022-04-21",
      "open": "14.47",
      "high": "14.49",
      "low": "14.10",
      "close": "14.13",
      "volume": "467770"
    },
    {
      "date": "2022-04-22",
      "open": "14.04",
      "high": "14.17",
      "low": "13.78",
      "close": "13.81",
      "volume": "369293"
    },
    {
      "date": "2022-04-25",
      "open": "13.74",
      "high": "13.89",
      "low": "13.505",
      "close": "13.85",
      "volume": "486025"
    },
    {
      "date": "2022-04-26",
      "open": "13.72",
      "high": "13.79",
      "low": "13.49",
      "close": "13.50",
      "volume": "621470"
    },
    {
      "date": "2022-04-27",
      "open": "13.54",
      "high": "13.805",
      "low": "13.44",
      "close": "13.54",
      "volume": "625217"
    },
    {
      "date": "2022-04-28",
      "open": "13.67",
      "high": "14.28",
      "low": "13.61",
      "close": "14.27",
      "volume": "693333"
    },
    {
      "date": "2022-04-29",
      "open": "14.19",
      "high": "14.41",
      "low": "13.885",
      "close": "13.95",
      "volume": "675487"
    },
    {
      "date": "2022-05-02",
      "open": "13.92",
      "high": "14.04",
      "low": "13.725",
      "close": "13.99",
      "volume": "669684"
    },
    {
      "date": "2022-05-03",
      "open": "14.02",
      "high": "14.30",
      "low": "13.93",
      "close": "14.13",
      "volume": "670520"
    },
    {
      "date": "2022-05-04",
      "open": "14.16",
      "high": "14.58",
      "low": "13.99",
      "close": "14.52",
      "volume": "874398"
    },
    {
      "date": "2022-05-05",
      "open": "15.08",
      "high": "15.17",
      "low": "14.19",
      "close": "14.40",
      "volume": "628071"
    },
    {
      "date": "2022-05-06",
      "open": "14.39",
      "high": "14.685",
      "low": "14.15",
      "close": "14.52",
      "volume": "751049"
    },
    {
      "date": "2022-05-09",
      "open": "14.32",
      "high": "14.455",
      "low": "13.945",
      "close": "14.01",
      "volume": "502477"
    },
    {
      "date": "2022-05-10",
      "open": "14.10",
      "high": "14.35",
      "low": "13.845",
      "close": "14.10",
      "volume": "925864"
    },
    {
      "date": "2022-05-11",
      "open": "14.12",
      "high": "14.35",
      "low": "13.88",
      "close": "13.91",
      "volume": "652294"
    },
    {
      "date": "2022-05-12",
      "open": "13.86",
      "high": "13.87",
      "low": "13.34",
      "close": "13.53",
      "volume": "757990"
    },
    {
      "date": "2022-05-13",
      "open": "13.60",
      "high": "14.09",
      "low": "13.335",
      "close": "14.01",
      "volume": "772357"
    },
    {
      "date": "2022-05-16",
      "open": "13.99",
      "high": "14.18",
      "low": "13.80",
      "close": "14.04",
      "volume": "531721"
    },
    {
      "date": "2022-05-17",
      "open": "14.30",
      "high": "14.85",
      "low": "14.26",
      "close": "14.84",
      "volume": "566695"
    },
    {
      "date": "2022-05-18",
      "open": "14.73",
      "high": "15.02",
      "low": "14.47",
      "close": "14.50",
      "volume": "1046333"
    },
    {
      "date": "2022-05-19",
      "open": "14.31",
      "high": "14.52",
      "low": "14.04",
      "close": "14.13",
      "volume": "915572"
    },
    {
      "date": "2022-05-20",
      "open": "14.23",
      "high": "14.38",
      "low": "13.525",
      "close": "13.85",
      "volume": "1129619"
    },
    {
      "date": "2022-05-23",
      "open": "13.99",
      "high": "14.13",
      "low": "13.825",
      "close": "13.92",
      "volume": "663992"
    },
    {
      "date": "2022-05-24",
      "open": "13.83",
      "high": "14.08",
      "low": "13.77",
      "close": "14.00",
      "volume": "811888"
    },
    {
      "date": "2022-05-25",
      "open": "13.97",
      "high": "14.02",
      "low": "13.73",
      "close": "13.83",
      "volume": "569546"
    },
    {
      "date": "2022-05-26",
      "open": "13.80",
      "high": "14.145",
      "low": "13.80",
      "close": "14.02",
      "volume": "627344"
    },
    {
      "date": "2022-05-27",
      "open": "14.10",
      "high": "14.49",
      "low": "14.10",
      "close": "14.45",
      "volume": "751814"
    },
    {
      "date": "2022-05-31",
      "open": "14.38",
      "high": "14.45",
      "low": "14.25",
      "close": "14.29",
      "volume": "801583"
    },
    {
      "date": "2022-06-01",
      "open": "14.31",
      "high": "14.41",
      "low": "14.08",
      "close": "14.26",
      "volume": "526080"
    },
    {
      "date": "2022-06-02",
      "open": "14.30",
      "high": "14.60",
      "low": "14.22",
      "close": "14.55",
      "volume": "564416"
    },
    {
      "date": "2022-06-03",
      "open": "14.48",
      "high": "14.54",
      "low": "14.27",
      "close": "14.45",
      "volume": "504645"
    },
    {
      "date": "2022-06-06",
      "open": "14.55",
      "high": "14.86",
      "low": "14.48",
      "close": "14.77",
      "volume": "1498100"
    },
    {
      "date": "2022-06-07",
      "open": "14.65",
      "high": "14.73",
      "low": "14.435",
      "close": "14.64",
      "volume": "642338"
    },
    {
      "date": "2022-06-08",
      "open": "14.64",
      "high": "14.785",
      "low": "14.48",
      "close": "14.63",
      "volume": "515209"
    },
    {
      "date": "2022-06-09",
      "open": "14.58",
      "high": "14.655",
      "low": "14.46",
      "close": "14.49",
      "volume": "494641"
    },
    {
      "date": "2022-06-10",
      "open": "14.26",
      "high": "14.3565",
      "low": "13.84",
      "close": "13.84",
      "volume": "592127"
    },
    {
      "date": "2022-06-13",
      "open": "13.60",
      "high": "13.61",
      "low": "13.07",
      "close": "13.12",
      "volume": "567136"
    },
    {
      "date": "2022-06-14",
      "open": "13.14",
      "high": "13.37",
      "low": "12.74",
      "close": "13.31",
      "volume": "641040"
    },
    {
      "date": "2022-06-15",
      "open": "13.47",
      "high": "13.83",
      "low": "13.42",
      "close": "13.63",
      "volume": "768187"
    },
    {
      "date": "2022-06-16",
      "open": "13.35",
      "high": "13.61",
      "low": "12.39",
      "close": "12.54",
      "volume": "831094"
    },
    {
      "date": "2022-06-17",
      "open": "12.66",
      "high": "12.76",
      "low": "12.275",
      "close": "12.69",
      "volume": "1999907"
    },
    {
      "date": "2022-06-21",
      "open": "12.82",
      "high": "12.8799",
      "low": "12.465",
      "close": "12.59",
      "volume": "935708"
    },
    {
      "date": "2022-06-22",
      "open": "12.43",
      "high": "12.58",
      "low": "12.32",
      "close": "12.48",
      "volume": "625739"
    },
    {
      "date": "2022-06-23",
      "open": "12.40",
      "high": "12.41",
      "low": "11.935",
      "close": "12.04",
      "volume": "1093127"
    },
    {
      "date": "2022-06-24",
      "open": "12.03",
      "high": "12.47",
      "low": "11.93",
      "close": "12.44",
      "volume": "1469374"
    },
    {
      "date": "2022-06-27",
      "open": "12.55",
      "high": "12.8175",
      "low": "12.46",
      "close": "12.77",
      "volume": "546059"
    },
    {
      "date": "2022-06-28",
      "open": "12.74",
      "high": "12.97",
      "low": "12.51",
      "close": "12.51",
      "volume": "460219"
    },
    {
      "date": "2022-06-29",
      "open": "12.51",
      "high": "12.68",
      "low": "12.23",
      "close": "12.39",
      "volume": "535764"
    },
    {
      "date": "2022-06-30",
      "open": "12.21",
      "high": "12.59",
      "low": "12.05",
      "close": "12.50",
      "volume": "726673"
    },
    {
      "date": "2022-07-01",
      "open": "12.39",
      "high": "12.46",
      "low": "11.985",
      "close": "12.17",
      "volume": "595035"
    },
    {
      "date": "2022-07-05",
      "open": "11.92",
      "high": "11.97",
      "low": "11.5301",
      "close": "11.90",
      "volume": "878144"
    },
    {
      "date": "2022-07-06",
      "open": "11.92",
      "high": "11.97",
      "low": "11.61",
      "close": "11.75",
      "volume": "406494"
    },
    {
      "date": "2022-07-07",
      "open": "11.90",
      "high": "12.135",
      "low": "11.88",
      "close": "11.95",
      "volume": "387451"
    },
    {
      "date": "2022-07-08",
      "open": "11.91",
      "high": "12.115",
      "low": "11.8611",
      "close": "12.01",
      "volume": "422714"
    },
    {
      "date": "2022-07-11",
      "open": "11.93",
      "high": "11.93",
      "low": "11.725",
      "close": "11.79",
      "volume": "365541"
    },
    {
      "date": "2022-07-12",
      "open": "11.77",
      "high": "12.04",
      "low": "11.77",
      "close": "11.85",
      "volume": "383463"
    },
    {
      "date": "2022-07-13",
      "open": "11.74",
      "high": "11.995",
      "low": "11.69",
      "close": "11.87",
      "volume": "376805"
    },
    {
      "date": "2022-07-14",
      "open": "11.71",
      "high": "11.84",
      "low": "11.55",
      "close": "11.82",
      "volume": "388535"
    },
    {
      "date": "2022-07-15",
      "open": "12.05",
      "high": "12.61",
      "low": "11.75",
      "close": "12.58",
      "volume": "756403"
    },
    {
      "date": "2022-07-18",
      "open": "12.66",
      "high": "12.81",
      "low": "12.39",
      "close": "12.39",
      "volume": "834154"
    },
    {
      "date": "2022-07-19",
      "open": "12.61",
      "high": "13.11",
      "low": "12.61",
      "close": "12.91",
      "volume": "566249"
    },
    {
      "date": "2022-07-20",
      "open": "12.88",
      "high": "13.20",
      "low": "12.795",
      "close": "13.19",
      "volume": "487305"
    },
    {
      "date": "2022-07-21",
      "open": "13.13",
      "high": "13.185",
      "low": "12.92",
      "close": "13.17",
      "volume": "347881"
    },
    {
      "date": "2022-07-22",
      "open": "13.14",
      "high": "13.23",
      "low": "12.74",
      "close": "12.79",
      "volume": "572138"
    },
    {
      "date": "2022-07-25",
      "open": "13.03",
      "high": "13.03",
      "low": "12.71",
      "close": "12.72",
      "volume": "638036"
    },
    {
      "date": "2022-07-26",
      "open": "12.71",
      "high": "12.80",
      "low": "12.63",
      "close": "12.71",
      "volume": "461087"
    },
    {
      "date": "2022-07-27",
      "open": "12.77",
      "high": "13.13",
      "low": "12.23",
      "close": "13.10",
      "volume": "484842"
    },
    {
      "date": "2022-07-28",
      "open": "13.19",
      "high": "13.46",
      "low": "13.135",
      "close": "13.44",
      "volume": "1222501"
    },
    {
      "date": "2022-07-29",
      "open": "13.42",
      "high": "13.61",
      "low": "13.23",
      "close": "13.53",
      "volume": "519567"
    },
    {
      "date": "2022-08-01",
      "open": "13.51",
      "high": "13.80",
      "low": "13.34",
      "close": "13.70",
      "volume": "468200"
    },
    {
      "date": "2022-08-02",
      "open": "13.56",
      "high": "13.81",
      "low": "13.52",
      "close": "13.54",
      "volume": "370831"
    },
    {
      "date": "2022-08-03",
      "open": "13.56",
      "high": "13.62",
      "low": "13.41",
      "close": "13.51",
      "volume": "432794"
    },
    {
      "date": "2022-08-04",
      "open": "14.76",
      "high": "16.625",
      "low": "14.59",
      "close": "16.53",
      "volume": "2208720"
    },
    {
      "date": "2022-08-05",
      "open": "16.49",
      "high": "17.475",
      "low": "16.34",
      "close": "16.78",
      "volume": "1657633"
    },
    {
      "date": "2022-08-08",
      "open": "16.62",
      "high": "16.80",
      "low": "16.21",
      "close": "16.31",
      "volume": "1203187"
    },
    {
      "date": "2022-08-09",
      "open": "16.05",
      "high": "16.28",
      "low": "15.625",
      "close": "15.71",
      "volume": "1326964"
    },
    {
      "date": "2022-08-10",
      "open": "15.90",
      "high": "16.375",
      "low": "15.80",
      "close": "16.24",
      "volume": "1525627"
    },
    {
      "date": "2022-08-11",
      "open": "16.30",
      "high": "16.30",
      "low": "15.95",
      "close": "16.02",
      "volume": "786118"
    },
    {
      "date": "2022-08-12",
      "open": "16.09",
      "high": "16.685",
      "low": "16.00",
      "close": "16.58",
      "volume": "1102881"
    },
    {
      "date": "2022-08-15",
      "open": "16.50",
      "high": "16.57",
      "low": "16.03",
      "close": "16.50",
      "volume": "863312"
    },
    {
      "date": "2022-08-16",
      "open": "16.37",
      "high": "16.54",
      "low": "16.23",
      "close": "16.41",
      "volume": "712667"
    },
    {
      "date": "2022-08-17",
      "open": "16.19",
      "high": "16.435",
      "low": "15.97",
      "close": "16.28",
      "volume": "791718"
    },
    {
      "date": "2022-08-18",
      "open": "16.25",
      "high": "16.92",
      "low": "16.25",
      "close": "16.85",
      "volume": "710783"
    },
    {
      "date": "2022-08-19",
      "open": "16.66",
      "high": "16.70",
      "low": "16.49",
      "close": "16.52",
      "volume": "1543218"
    },
    {
      "date": "2022-08-22",
      "open": "16.27",
      "high": "16.565",
      "low": "16.10",
      "close": "16.38",
      "volume": "486072"
    },
    {
      "date": "2022-08-23",
      "open": "16.42",
      "high": "16.645",
      "low": "16.37",
      "close": "16.38",
      "volume": "412768"
    },
    {
      "date": "2022-08-24",
      "open": "16.40",
      "high": "16.91",
      "low": "16.36",
      "close": "16.78",
      "volume": "611729"
    },
    {
      "date": "2022-08-25",
      "open": "16.91",
      "high": "17.485",
      "low": "16.91",
      "close": "17.43",
      "volume": "543914"
    },
    {
      "date": "2022-08-26",
      "open": "17.40",
      "high": "17.42",
      "low": "16.515",
      "close": "16.58",
      "volume": "563427"
    },
    {
      "date": "2022-08-29",
      "open": "16.39",
      "high": "16.66",
      "low": "16.31",
      "close": "16.52",
      "volume": "509298"
    },
    {
      "date": "2022-08-30",
      "open": "16.52",
      "high": "16.52",
      "low": "15.73",
      "close": "15.79",
      "volume": "696507"
    },
    {
      "date": "2022-08-31",
      "open": "15.83",
      "high": "15.97",
      "low": "15.72",
      "close": "15.73",
      "volume": "814782"
    },
    {
      "date": "2022-09-01",
      "open": "15.55",
      "high": "15.7417",
      "low": "15.055",
      "close": "15.28",
      "volume": "623322"
    },
    {
      "date": "2022-09-02",
      "open": "15.42",
      "high": "15.60",
      "low": "15.10",
      "close": "15.12",
      "volume": "468413"
    },
    {
      "date": "2022-09-06",
      "open": "15.20",
      "high": "15.21",
      "low": "14.812",
      "close": "14.93",
      "volume": "702778"
    },
    {
      "date": "2022-09-07",
      "open": "14.83",
      "high": "15.105",
      "low": "14.73",
      "close": "15.06",
      "volume": "636551"
    },
    {
      "date": "2022-09-08",
      "open": "14.94",
      "high": "15.17",
      "low": "14.75",
      "close": "15.14",
      "volume": "368156"
    },
    {
      "date": "2022-09-09",
      "open": "15.25",
      "high": "15.555",
      "low": "15.24",
      "close": "15.47",
      "volume": "454312"
    },
    {
      "date": "2022-09-12",
      "open": "15.60",
      "high": "15.88",
      "low": "15.50",
      "close": "15.79",
      "volume": "563792"
    },
    {
      "date": "2022-09-13",
      "open": "15.41",
      "high": "15.60",
      "low": "15.18",
      "close": "15.23",
      "volume": "436569"
    },
    {
      "date": "2022-09-14",
      "open": "15.27",
      "high": "15.36",
      "low": "15.09",
      "close": "15.36",
      "volume": "501545"
    },
    {
      "date": "2022-09-15",
      "open": "15.21",
      "high": "15.26",
      "low": "14.645",
      "close": "14.68",
      "volume": "425379"
    },
    {
      "date": "2022-09-16",
      "open": "14.57",
      "high": "14.57",
      "low": "14.205",
      "close": "14.44",
      "volume": "785951"
    },
    {
      "date": "2022-09-19",
      "open": "14.29",
      "high": "14.64",
      "low": "14.29",
      "close": "14.57",
      "volume": "423323"
    },
    {
      "date": "2022-09-20",
      "open": "14.43",
      "high": "14.43",
      "low": "14.19",
      "close": "14.39",
      "volume": "392619"
    },
    {
      "date": "2022-09-21",
      "open": "14.51",
      "high": "14.71",
      "low": "14.30",
      "close": "14.36",
      "volume": "383210"
    },
    {
      "date": "2022-09-22",
      "open": "14.31",
      "high": "14.40",
      "low": "13.895",
      "close": "14.00",
      "volume": "432924"
    },
    {
      "date": "2022-09-23",
      "open": "13.76",
      "high": "13.85",
      "low": "13.265",
      "close": "13.47",
      "volume": "540532"
    },
    {
      "date": "2022-09-26",
      "open": "13.46",
      "high": "13.74",
      "low": "13.20",
      "close": "13.21",
      "volume": "439196"
    },
    {
      "date": "2022-09-27",
      "open": "13.35",
      "high": "13.48",
      "low": "13.095",
      "close": "13.31",
      "volume": "464585"
    },
    {
      "date": "2022-09-28",
      "open": "13.25",
      "high": "13.735",
      "low": "13.22",
      "close": "13.65",
      "volume": "543655"
    },
    {
      "date": "2022-09-29",
      "open": "13.44",
      "high": "13.449",
      "low": "13.10",
      "close": "13.33",
      "volume": "462327"
    },
    {
      "date": "2022-09-30",
      "open": "13.33",
      "high": "13.595",
      "low": "13.18",
      "close": "13.18",
      "volume": "634062"
    },
    {
      "date": "2022-10-03",
      "open": "13.38",
      "high": "13.78",
      "low": "13.305",
      "close": "13.67",
      "volume": "487836"
    },
    {
      "date": "2022-10-04",
      "open": "13.91",
      "high": "14.27",
      "low": "13.91",
      "close": "14.26",
      "volume": "455077"
    },
    {
      "date": "2022-10-05",
      "open": "14.05",
      "high": "14.32",
      "low": "13.985",
      "close": "14.22",
      "volume": "457547"
    },
    {
      "date": "2022-10-06",
      "open": "14.13",
      "high": "14.585",
      "low": "14.12",
      "close": "14.28",
      "volume": "486696"
    },
    {
      "date": "2022-10-07",
      "open": "14.01",
      "high": "14.02",
      "low": "13.695",
      "close": "13.79",
      "volume": "639263"
    },
    {
      "date": "2022-10-10",
      "open": "13.88",
      "high": "13.88",
      "low": "13.485",
      "close": "13.58",
      "volume": "331251"
    },
    {
      "date": "2022-10-11",
      "open": "13.43",
      "high": "13.47",
      "low": "13.12",
      "close": "13.20",
      "volume": "814945"
    },
    {
      "date": "2022-10-12",
      "open": "13.25",
      "high": "13.275",
      "low": "12.65",
      "close": "12.65",
      "volume": "931919"
    },
    {
      "date": "2022-10-13",
      "open": "12.49",
      "high": "13.045",
      "low": "12.29",
      "close": "12.89",
      "volume": "1051557"
    },
    {
      "date": "2022-10-14",
      "open": "13.12",
      "high": "13.16",
      "low": "12.35",
      "close": "12.69",
      "volume": "621256"
    },
    {
      "date": "2022-10-17",
      "open": "13.02",
      "high": "13.43",
      "low": "13.00",
      "close": "13.39",
      "volume": "502299"
    },
    {
      "date": "2022-10-18",
      "open": "13.70",
      "high": "13.945",
      "low": "13.61",
      "close": "13.81",
      "volume": "513715"
    },
    {
      "date": "2022-10-19",
      "open": "13.66",
      "high": "13.86",
      "low": "13.5688",
      "close": "13.83",
      "volume": "422370"
    },
    {
      "date": "2022-10-20",
      "open": "13.83",
      "high": "14.37",
      "low": "13.82",
      "close": "14.09",
      "volume": "458132"
    },
    {
      "date": "2022-10-21",
      "open": "14.15",
      "high": "14.685",
      "low": "14.07",
      "close": "14.64",
      "volume": "347045"
    },
    {
      "date": "2022-10-24",
      "open": "14.67",
      "high": "14.97",
      "low": "14.55",
      "close": "14.90",
      "volume": "339651"
    },
    {
      "date": "2022-10-25",
      "open": "14.82",
      "high": "15.365",
      "low": "14.82",
      "close": "15.28",
      "volume": "386623"
    },
    {
      "date": "2022-10-26",
      "open": "15.22",
      "high": "15.76",
      "low": "15.18",
      "close": "15.20",
      "volume": "621802"
    },
    {
      "date": "2022-10-27",
      "open": "15.35",
      "high": "15.47",
      "low": "14.89",
      "close": "14.94",
      "volume": "519354"
    },
    {
      "date": "2022-10-28",
      "open": "14.99",
      "high": "15.405",
      "low": "14.99",
      "close": "15.35",
      "volume": "410726"
    },
    {
      "date": "2022-10-31",
      "open": "15.29",
      "high": "15.49",
      "low": "15.0725",
      "close": "15.31",
      "volume": "545911"
    },
    {
      "date": "2022-11-01",
      "open": "15.47",
      "high": "15.52",
      "low": "15.2609",
      "close": "15.36",
      "volume": "522460"
    },
    {
      "date": "2022-11-02",
      "open": "15.36",
      "high": "15.59",
      "low": "14.97",
      "close": "15.00",
      "volume": "425515"
    },
    {
      "date": "2022-11-03",
      "open": "14.20",
      "high": "14.23",
      "low": "12.67",
      "close": "12.73",
      "volume": "1433262"
    },
    {
      "date": "2022-11-04",
      "open": "13.00",
      "high": "14.23",
      "low": "12.9579",
      "close": "13.93",
      "volume": "695038"
    },
    {
      "date": "2022-11-07",
      "open": "13.88",
      "high": "13.89",
      "low": "13.57",
      "close": "13.83",
      "volume": "555554"
    },
    {
      "date": "2022-11-08",
      "open": "14.02",
      "high": "14.50",
      "low": "13.95",
      "close": "14.21",
      "volume": "443981"
    },
    {
      "date": "2022-11-09",
      "open": "14.04",
      "high": "14.12",
      "low": "13.475",
      "close": "13.67",
      "volume": "495401"
    },
    {
      "date": "2022-11-10",
      "open": "14.32",
      "high": "14.85",
      "low": "14.26",
      "close": "14.82",
      "volume": "667332"
    },
    {
      "date": "2022-11-11",
      "open": "14.85",
      "high": "15.40",
      "low": "14.84",
      "close": "15.21",
      "volume": "667806"
    },
    {
      "date": "2022-11-14",
      "open": "15.04",
      "high": "15.505",
      "low": "15.02",
      "close": "15.04",
      "volume": "506884"
    },
    {
      "date": "2022-11-15",
      "open": "15.36",
      "high": "15.64",
      "low": "15.05",
      "close": "15.23",
      "volume": "433513"
    },
    {
      "date": "2022-11-16",
      "open": "15.07",
      "high": "15.235",
      "low": "14.94",
      "close": "15.13",
      "volume": "362627"
    },
    {
      "date": "2022-11-17",
      "open": "14.88",
      "high": "15.19",
      "low": "14.88",
      "close": "15.18",
      "volume": "291062"
    },
    {
      "date": "2022-11-18",
      "open": "15.45",
      "high": "15.73",
      "low": "15.225",
      "close": "15.41",
      "volume": "389043"
    },
    {
      "date": "2022-11-21",
      "open": "15.23",
      "high": "15.33",
      "low": "15.13",
      "close": "15.21",
      "volume": "285263"
    },
    {
      "date": "2022-11-22",
      "open": "15.28",
      "high": "15.53",
      "low": "15.28",
      "close": "15.51",
      "volume": "257782"
    },
    {
      "date": "2022-11-23",
      "open": "15.47",
      "high": "15.69",
      "low": "15.435",
      "close": "15.67",
      "volume": "412486"
    },
    {
      "date": "2022-11-25",
      "open": "15.56",
      "high": "15.84",
      "low": "15.56",
      "close": "15.69",
      "volume": "193511"
    },
    {
      "date": "2022-11-28",
      "open": "15.53",
      "high": "15.58",
      "low": "15.29",
      "close": "15.31",
      "volume": "593142"
    },
    {
      "date": "2022-11-29",
      "open": "15.24",
      "high": "15.40",
      "low": "15.135",
      "close": "15.14",
      "volume": "261798"
    },
    {
      "date": "2022-11-30",
      "open": "15.07",
      "high": "16.09",
      "low": "14.96",
      "close": "16.07",
      "volume": "721232"
    },
    {
      "date": "2022-12-01",
      "open": "16.14",
      "high": "16.35",
      "low": "16.00",
      "close": "16.05",
      "volume": "344662"
    },
    {
      "date": "2022-12-02",
      "open": "15.77",
      "high": "16.105",
      "low": "15.77",
      "close": "16.02",
      "volume": "393743"
    },
    {
      "date": "2022-12-05",
      "open": "15.90",
      "high": "15.99",
      "low": "15.275",
      "close": "15.43",
      "volume": "379333"
    },
    {
      "date": "2022-12-06",
      "open": "15.41",
      "high": "15.52",
      "low": "15.275",
      "close": "15.40",
      "volume": "421031"
    },
    {
      "date": "2022-12-07",
      "open": "15.35",
      "high": "15.705",
      "low": "15.265",
      "close": "15.65",
      "volume": "428275"
    },
    {
      "date": "2022-12-08",
      "open": "15.72",
      "high": "16.21",
      "low": "15.65",
      "close": "16.03",
      "volume": "422952"
    },
    {
      "date": "2022-12-09",
      "open": "15.93",
      "high": "16.17",
      "low": "15.83",
      "close": "16.09",
      "volume": "552404"
    },
    {
      "date": "2022-12-12",
      "open": "16.02",
      "high": "16.325",
      "low": "15.84",
      "close": "16.25",
      "volume": "408368"
    },
    {
      "date": "2022-12-13",
      "open": "16.75",
      "high": "16.95",
      "low": "16.20",
      "close": "16.22",
      "volume": "1347938"
    },
    {
      "date": "2022-12-14",
      "open": "16.21",
      "high": "16.37",
      "low": "15.74",
      "close": "15.82",
      "volume": "483512"
    },
    {
      "date": "2022-12-15",
      "open": "15.50",
      "high": "15.50",
      "low": "14.93",
      "close": "14.99",
      "volume": "446625"
    },
    {
      "date": "2022-12-16",
      "open": "14.78",
      "high": "15.69",
      "low": "14.51",
      "close": "15.62",
      "volume": "2326349"
    },
    {
      "date": "2022-12-19",
      "open": "15.53",
      "high": "15.67",
      "low": "14.94",
      "close": "14.97",
      "volume": "525645"
    },
    {
      "date": "2022-12-20",
      "open": "14.92",
      "high": "15.205",
      "low": "14.88",
      "close": "15.13",
      "volume": "659847"
    },
    {
      "date": "2022-12-21",
      "open": "15.21",
      "high": "15.465",
      "low": "15.185",
      "close": "15.40",
      "volume": "340791"
    },
    {
      "date": "2022-12-22",
      "open": "15.15",
      "high": "15.29",
      "low": "14.765",
      "close": "14.97",
      "volume": "308795"
    },
    {
      "date": "2022-12-23",
      "open": "14.89",
      "high": "15.14",
      "low": "14.79",
      "close": "14.96",
      "volume": "199442"
    },
    {
      "date": "2022-12-27",
      "open": "15.01",
      "high": "15.14",
      "low": "14.80",
      "close": "14.98",
      "volume": "290499"
    },
    {
      "date": "2022-12-28",
      "open": "14.97",
      "high": "15.07",
      "low": "14.50",
      "close": "14.51",
      "volume": "201623"
    },
    {
      "date": "2022-12-29",
      "open": "14.66",
      "high": "15.245",
      "low": "14.66",
      "close": "15.22",
      "volume": "324556"
    },
    {
      "date": "2022-12-30",
      "open": "15.04",
      "high": "15.19",
      "low": "14.95",
      "close": "15.08",
      "volume": "504854"
    },
    {
      "date": "2023-01-03",
      "open": "15.30",
      "high": "15.48",
      "low": "14.92",
      "close": "15.12",
      "volume": "395096"
    },
    {
      "date": "2023-01-04",
      "open": "15.29",
      "high": "15.52",
      "low": "14.95",
      "close": "15.02",
      "volume": "512706"
    },
    {
      "date": "2023-01-05",
      "open": "14.97",
      "high": "15.26",
      "low": "14.89",
      "close": "15.07",
      "volume": "437213"
    },
    {
      "date": "2023-01-06",
      "open": "15.34",
      "high": "15.965",
      "low": "15.16",
      "close": "15.86",
      "volume": "411596"
    },
    {
      "date": "2023-01-09",
      "open": "15.96",
      "high": "16.335",
      "low": "15.96",
      "close": "16.08",
      "volume": "394280"
    },
    {
      "date": "2023-01-10",
      "open": "16.10",
      "high": "16.25",
      "low": "15.92",
      "close": "16.25",
      "volume": "305601"
    },
    {
      "date": "2023-01-11",
      "open": "16.25",
      "high": "16.49",
      "low": "16.17",
      "close": "16.47",
      "volume": "259490"
    },
    {
      "date": "2023-01-12",
      "open": "16.49",
      "high": "16.905",
      "low": "16.38",
      "close": "16.88",
      "volume": "365435"
    },
    {
      "date": "2023-01-13",
      "open": "16.61",
      "high": "17.33",
      "low": "16.61",
      "close": "17.30",
      "volume": "406105"
    },
    {
      "date": "2023-01-17",
      "open": "17.28",
      "high": "17.41",
      "low": "16.93",
      "close": "17.03",
      "volume": "318652"
    },
    {
      "date": "2023-01-18",
      "open": "17.13",
      "high": "17.46",
      "low": "16.83",
      "close": "16.84",
      "volume": "233787"
    },
    {
      "date": "2023-01-19",
      "open": "16.71",
      "high": "16.94",
      "low": "16.46",
      "close": "16.70",
      "volume": "372809"
    },
    {
      "date": "2023-01-20",
      "open": "16.87",
      "high": "17.15",
      "low": "16.69",
      "close": "17.14",
      "volume": "371595"
    },
    {
      "date": "2023-01-23",
      "open": "17.16",
      "high": "17.258",
      "low": "16.91",
      "close": "17.14",
      "volume": "288576"
    },
    {
      "date": "2023-01-24",
      "open": "16.172",
      "high": "17.11",
      "low": "16.172",
      "close": "16.86",
      "volume": "289676"
    },
    {
      "date": "2023-01-25",
      "open": "16.65",
      "high": "16.78",
      "low": "16.47",
      "close": "16.73",
      "volume": "579522"
    },
    {
      "date": "2023-01-26",
      "open": "16.15",
      "high": "16.41",
      "low": "15.17",
      "close": "15.55",
      "volume": "733753"
    },
    {
      "date": "2023-01-27",
      "open": "15.40",
      "high": "15.65",
      "low": "15.295",
      "close": "15.39",
      "volume": "422478"
    },
    {
      "date": "2023-01-30",
      "open": "15.22",
      "high": "15.44",
      "low": "15.12",
      "close": "15.27",
      "volume": "302481"
    },
    {
      "date": "2023-01-31",
      "open": "15.41",
      "high": "15.75",
      "low": "15.30",
      "close": "15.72",
      "volume": "585761"
    },
    {
      "date": "2023-02-01",
      "open": "15.64",
      "high": "16.27",
      "low": "15.58",
      "close": "16.12",
      "volume": "483713"
    },
    {
      "date": "2023-02-02",
      "open": "16.30",
      "high": "16.58",
      "low": "16.17",
      "close": "16.42",
      "volume": "607743"
    },
    {
      "date": "2023-02-03",
      "open": "16.16",
      "high": "16.68",
      "low": "16.10",
      "close": "16.39",
      "volume": "471123"
    },
    {
      "date": "2023-02-06",
      "open": "16.22",
      "high": "16.37",
      "low": "15.879",
      "close": "15.96",
      "volume": "363389"
    },
    {
      "date": "2023-02-07",
      "open": "15.97",
      "high": "16.11",
      "low": "15.79",
      "close": "16.03",
      "volume": "439672"
    },
    {
      "date": "2023-02-08",
      "open": "15.89",
      "high": "15.96",
      "low": "15.66",
      "close": "15.80",
      "volume": "335111"
    },
    {
      "date": "2023-02-09",
      "open": "14.42",
      "high": "14.42",
      "low": "13.05",
      "close": "13.59",
      "volume": "1832697"
    },
    {
      "date": "2023-02-10",
      "open": "13.60",
      "high": "14.13",
      "low": "13.59",
      "close": "14.02",
      "volume": "655685"
    },
    {
      "date": "2023-02-13",
      "open": "13.83",
      "high": "14.00",
      "low": "13.70",
      "close": "14.00",
      "volume": "544721"
    },
    {
      "date": "2023-02-14",
      "open": "13.96",
      "high": "14.09",
      "low": "13.75",
      "close": "13.95",
      "volume": "504969"
    },
    {
      "date": "2023-02-15",
      "open": "13.85",
      "high": "14.26",
      "low": "13.825",
      "close": "14.22",
      "volume": "386633"
    },
    {
      "date": "2023-02-16",
      "open": "13.98",
      "high": "14.27",
      "low": "13.96",
      "close": "14.22",
      "volume": "468619"
    },
    {
      "date": "2023-02-17",
      "open": "14.26",
      "high": "14.33",
      "low": "13.985",
      "close": "14.29",
      "volume": "435885"
    },
    {
      "date": "2023-02-21",
      "open": "14.07",
      "high": "14.34",
      "low": "13.625",
      "close": "13.69",
      "volume": "483285"
    },
    {
      "date": "2023-02-22",
      "open": "13.71",
      "high": "13.97",
      "low": "13.57",
      "close": "13.73",
      "volume": "617280"
    },
    {
      "date": "2023-02-23",
      "open": "13.86",
      "high": "13.86",
      "low": "13.25",
      "close": "13.54",
      "volume": "587928"
    },
    {
      "date": "2023-02-24",
      "open": "13.30",
      "high": "13.50",
      "low": "13.28",
      "close": "13.43",
      "volume": "325679"
    },
    {
      "date": "2023-02-27",
      "open": "13.59",
      "high": "13.59",
      "low": "13.35",
      "close": "13.42",
      "volume": "285886"
    },
    {
      "date": "2023-02-28",
      "open": "13.35",
      "high": "13.45",
      "low": "13.21",
      "close": "13.29",
      "volume": "709911"
    },
    {
      "date": "2023-03-01",
      "open": "13.32",
      "high": "13.67",
      "low": "13.32",
      "close": "13.51",
      "volume": "422387"
    },
    {
      "date": "2023-03-02",
      "open": "13.39",
      "high": "13.52",
      "low": "13.24",
      "close": "13.52",
      "volume": "337683"
    },
    {
      "date": "2023-03-03",
      "open": "13.62",
      "high": "13.63",
      "low": "13.43",
      "close": "13.55",
      "volume": "356902"
    },
    {
      "date": "2023-03-06",
      "open": "13.46",
      "high": "13.67",
      "low": "13.21",
      "close": "13.34",
      "volume": "461415"
    },
    {
      "date": "2023-03-07",
      "open": "13.37",
      "high": "13.53",
      "low": "13.18",
      "close": "13.30",
      "volume": "604705"
    },
    {
      "date": "2023-03-08",
      "open": "13.36",
      "high": "13.38",
      "low": "13.18",
      "close": "13.27",
      "volume": "662739"
    },
    {
      "date": "2023-03-09",
      "open": "13.33",
      "high": "13.55",
      "low": "13.28",
      "close": "13.31",
      "volume": "463398"
    },
    {
      "date": "2023-03-10",
      "open": "13.22",
      "high": "13.22",
      "low": "12.82",
      "close": "12.905",
      "volume": "446651"
    },
    {
      "date": "2023-03-13",
      "open": "12.73",
      "high": "12.835",
      "low": "12.42",
      "close": "12.48",
      "volume": "466364"
    },
    {
      "date": "2023-03-14",
      "open": "12.86",
      "high": "12.93",
      "low": "12.52",
      "close": "12.67",
      "volume": "353577"
    },
    {
      "date": "2023-03-15",
      "open": "12.35",
      "high": "12.48",
      "low": "12.08",
      "close": "12.30",
      "volume": "508280"
    },
    {
      "date": "2023-03-16",
      "open": "12.11",
      "high": "12.575",
      "low": "11.9701",
      "close": "12.46",
      "volume": "473076"
    },
    {
      "date": "2023-03-17",
      "open": "12.36",
      "high": "12.48",
      "low": "12.08",
      "close": "12.17",
      "volume": "1854944"
    },
    {
      "date": "2023-03-20",
      "open": "12.33",
      "high": "12.62",
      "low": "12.30",
      "close": "12.55",
      "volume": "614310"
    },
    {
      "date": "2023-03-21",
      "open": "12.79",
      "high": "12.94",
      "low": "12.60",
      "close": "12.81",
      "volume": "617143"
    },
    {
      "date": "2023-03-22",
      "open": "12.80",
      "high": "13.00",
      "low": "12.52",
      "close": "12.52",
      "volume": "519674"
    },
    {
      "date": "2023-03-23",
      "open": "12.58",
      "high": "12.87",
      "low": "12.37",
      "close": "12.49",
      "volume": "440521"
    },
    {
      "date": "2023-03-24",
      "open": "12.34",
      "high": "12.64",
      "low": "12.26",
      "close": "12.60",
      "volume": "399880"
    },
    {
      "date": "2023-03-27",
      "open": "12.71",
      "high": "12.79",
      "low": "12.61",
      "close": "12.70",
      "volume": "297747"
    },
    {
      "date": "2023-03-28",
      "open": "12.65",
      "high": "12.75",
      "low": "12.545",
      "close": "12.74",
      "volume": "354542"
    },
    {
      "date": "2023-03-29",
      "open": "12.89",
      "high": "13.065",
      "low": "12.75",
      "close": "13.025",
      "volume": "348230"
    },
    {
      "date": "2023-03-30",
      "open": "13.12",
      "high": "13.26",
      "low": "12.9403",
      "close": "13.13",
      "volume": "238888"
    },
    {
      "date": "2023-03-31",
      "open": "13.18",
      "high": "13.52",
      "low": "13.10",
      "close": "13.49",
      "volume": "748983"
    },
    {
      "date": "2023-04-03",
      "open": "13.47",
      "high": "13.51",
      "low": "13.11",
      "close": "13.27",
      "volume": "392123"
    },
    {
      "date": "2023-04-04",
      "open": "13.26",
      "high": "13.36",
      "low": "12.88",
      "close": "12.94",
      "volume": "385421"
    },
    {
      "date": "2023-04-05",
      "open": "12.86",
      "high": "12.95",
      "low": "12.68",
      "close": "12.72",
      "volume": "316682"
    },
    {
      "date": "2023-04-06",
      "open": "12.70",
      "high": "12.84",
      "low": "12.58",
      "close": "12.65",
      "volume": "420938"
    },
    {
      "date": "2023-04-10",
      "open": "12.64",
      "high": "12.85",
      "low": "12.51",
      "close": "12.63",
      "volume": "386129"
    },
    {
      "date": "2023-04-11",
      "open": "12.64",
      "high": "12.82",
      "low": "12.53",
      "close": "12.56",
      "volume": "444320"
    },
    {
      "date": "2023-04-12",
      "open": "12.76",
      "high": "12.80",
      "low": "12.43",
      "close": "12.46",
      "volume": "371727"
    },
    {
      "date": "2023-04-13",
      "open": "12.47",
      "high": "12.63",
      "low": "12.40",
      "close": "12.62",
      "volume": "485061"
    },
    {
      "date": "2023-04-14",
      "open": "12.60",
      "high": "12.67",
      "low": "12.45",
      "close": "12.53",
      "volume": "318132"
    },
    {
      "date": "2023-04-17",
      "open": "12.50",
      "high": "12.72",
      "low": "12.45",
      "close": "12.67",
      "volume": "473097"
    },
    {
      "date": "2023-04-18",
      "open": "12.67",
      "high": "12.765",
      "low": "12.565",
      "close": "12.64",
      "volume": "397391"
    },
    {
      "date": "2023-04-19",
      "open": "12.51",
      "high": "12.69",
      "low": "12.40",
      "close": "12.69",
      "volume": "505304"
    },
    {
      "date": "2023-04-20",
      "open": "12.59",
      "high": "12.665",
      "low": "12.43",
      "close": "12.56",
      "volume": "427449"
    },
    {
      "date": "2023-04-21",
      "open": "12.54",
      "high": "12.54",
      "low": "12.23",
      "close": "12.28",
      "volume": "334488"
    },
    {
      "date": "2023-04-24",
      "open": "12.28",
      "high": "12.39",
      "low": "12.17",
      "close": "12.25",
      "volume": "317867"
    },
    {
      "date": "2023-04-25",
      "open": "12.08",
      "high": "12.20",
      "low": "11.59",
      "close": "11.59",
      "volume": "417389"
    },
    {
      "date": "2023-04-26",
      "open": "11.48",
      "high": "11.745",
      "low": "11.40",
      "close": "11.62",
      "volume": "414999"
    },
    {
      "date": "2023-04-27",
      "open": "11.72",
      "high": "11.72",
      "low": "11.52",
      "close": "11.60",
      "volume": "346105"
    },
    {
      "date": "2023-04-28",
      "open": "11.62",
      "high": "11.89",
      "low": "11.57",
      "close": "11.81",
      "volume": "597950"
    },
    {
      "date": "2023-05-01",
      "open": "11.82",
      "high": "12.0999",
      "low": "11.81",
      "close": "11.84",
      "volume": "399126"
    },
    {
      "date": "2023-05-02",
      "open": "11.75",
      "high": "11.86",
      "low": "11.48",
      "close": "11.62",
      "volume": "432640"
    },
    {
      "date": "2023-05-03",
      "open": "11.59",
      "high": "11.78",
      "low": "11.13",
      "close": "11.42",
      "volume": "827978"
    },
    {
      "date": "2023-05-04",
      "open": "11.72",
      "high": "11.72",
      "low": "11.20",
      "close": "11.50",
      "volume": "1056776"
    },
    {
      "date": "2023-05-05",
      "open": "11.67",
      "high": "11.75",
      "low": "11.58",
      "close": "11.65",
      "volume": "542921"
    },
    {
      "date": "2023-05-08",
      "open": "11.64",
      "high": "11.76",
      "low": "11.335",
      "close": "11.47",
      "volume": "559550"
    },
    {
      "date": "2023-05-09",
      "open": "11.37",
      "high": "11.585",
      "low": "11.24",
      "close": "11.54",
      "volume": "492457"
    },
    {
      "date": "2023-05-10",
      "open": "11.73",
      "high": "11.79",
      "low": "11.51",
      "close": "11.68",
      "volume": "627676"
    },
    {
      "date": "2023-05-11",
      "open": "11.61",
      "high": "12.101",
      "low": "11.5931",
      "close": "12.03",
      "volume": "700224"
    },
    {
      "date": "2023-05-12",
      "open": "12.04",
      "high": "12.16",
      "low": "11.965",
      "close": "12.11",
      "volume": "512263"
    },
    {
      "date": "2023-05-15",
      "open": "12.17",
      "high": "12.67",
      "low": "12.08",
      "close": "12.66",
      "volume": "904496"
    },
    {
      "date": "2023-05-16",
      "open": "12.54",
      "high": "12.685",
      "low": "12.355",
      "close": "12.65",
      "volume": "685804"
    },
    {
      "date": "2023-05-17",
      "open": "12.65",
      "high": "13.02",
      "low": "12.54",
      "close": "12.93",
      "volume": "494299"
    },
    {
      "date": "2023-05-18",
      "open": "12.93",
      "high": "13.20",
      "low": "12.885",
      "close": "13.12",
      "volume": "366039"
    },
    {
      "date": "2023-05-19",
      "open": "13.29",
      "high": "13.39",
      "low": "12.895",
      "close": "13.01",
      "volume": "417204"
    },
    {
      "date": "2023-05-22",
      "open": "13.08",
      "high": "13.33",
      "low": "12.93",
      "close": "13.29",
      "volume": "509789"
    },
    {
      "date": "2023-05-23",
      "open": "13.26",
      "high": "13.65",
      "low": "13.188",
      "close": "13.36",
      "volume": "582298"
    },
    {
      "date": "2023-05-24",
      "open": "13.25",
      "high": "13.31",
      "low": "13.10",
      "close": "13.17",
      "volume": "537077"
    },
    {
      "date": "2023-05-25",
      "open": "13.21",
      "high": "13.625",
      "low": "13.20",
      "close": "13.595",
      "volume": "558845"
    },
    {
      "date": "2023-05-26",
      "open": "13.61",
      "high": "14.095",
      "low": "13.60",
      "close": "14.01",
      "volume": "562135"
    },
    {
      "date": "2023-05-30",
      "open": "14.10",
      "high": "14.21",
      "low": "13.56",
      "close": "13.73",
      "volume": "709340"
    },
    {
      "date": "2023-05-31",
      "open": "13.57",
      "high": "13.89",
      "low": "13.32",
      "close": "13.70",
      "volume": "3039589"
    },
    {
      "date": "2023-06-01",
      "open": "13.66",
      "high": "13.68",
      "low": "13.365",
      "close": "13.40",
      "volume": "884371"
    },
    {
      "date": "2023-06-02",
      "open": "13.59",
      "high": "13.80",
      "low": "13.59",
      "close": "13.74",
      "volume": "543905"
    },
    {
      "date": "2023-06-05",
      "open": "13.55",
      "high": "13.55",
      "low": "13.125",
      "close": "13.14",
      "volume": "471506"
    },
    {
      "date": "2023-06-06",
      "open": "13.11",
      "high": "13.87",
      "low": "13.06",
      "close": "13.75",
      "volume": "616425"
    },
    {
      "date": "2023-06-07",
      "open": "13.84",
      "high": "14.40",
      "low": "13.75",
      "close": "14.36",
      "volume": "623850"
    },
    {
      "date": "2023-06-08",
      "open": "14.29",
      "high": "14.34",
      "low": "13.96",
      "close": "13.99",
      "volume": "415929"
    },
    {
      "date": "2023-06-09",
      "open": "14.04",
      "high": "14.09",
      "low": "13.815",
      "close": "13.86",
      "volume": "350815"
    },
    {
      "date": "2023-06-12",
      "open": "13.85",
      "high": "14.17",
      "low": "13.85",
      "close": "14.07",
      "volume": "432796"
    },
    {
      "date": "2023-06-13",
      "open": "14.10",
      "high": "14.20",
      "low": "13.8613",
      "close": "13.89",
      "volume": "517894"
    },
    {
      "date": "2023-06-14",
      "open": "13.90",
      "high": "13.96",
      "low": "13.57",
      "close": "13.68",
      "volume": "707993"
    },
    {
      "date": "2023-06-15",
      "open": "13.57",
      "high": "13.68",
      "low": "13.50",
      "close": "13.68",
      "volume": "669238"
    },
    {
      "date": "2023-06-16",
      "open": "13.89",
      "high": "13.93",
      "low": "13.52",
      "close": "13.66",
      "volume": "1513115"
    },
    {
      "date": "2023-06-20",
      "open": "13.66",
      "high": "13.82",
      "low": "13.58",
      "close": "13.75",
      "volume": "603135"
    },
    {
      "date": "2023-06-21",
      "open": "13.61",
      "high": "13.815",
      "low": "13.56",
      "close": "13.74",
      "volume": "596563"
    },
    {
      "date": "2023-06-22",
      "open": "13.67",
      "high": "13.915",
      "low": "13.51",
      "close": "13.89",
      "volume": "575488"
    },
    {
      "date": "2023-06-23",
      "open": "13.62",
      "high": "13.635",
      "low": "13.28",
      "close": "13.38",
      "volume": "1466298"
    },
    {
      "date": "2023-06-26",
      "open": "13.43",
      "high": "13.71",
      "low": "13.22",
      "close": "13.23",
      "volume": "451686"
    },
    {
      "date": "2023-06-27",
      "open": "13.21",
      "high": "13.515",
      "low": "13.14",
      "close": "13.47",
      "volume": "375436"
    },
    {
      "date": "2023-06-28",
      "open": "13.45",
      "high": "13.455",
      "low": "13.27",
      "close": "13.39",
      "volume": "362501"
    },
    {
      "date": "2023-06-29",
      "open": "13.43",
      "high": "13.85",
      "low": "13.425",
      "close": "13.83",
      "volume": "392936"
    },
    {
      "date": "2023-06-30",
      "open": "13.97",
      "high": "14.05",
      "low": "13.825",
      "close": "13.90",
      "volume": "593851"
    },
    {
      "date": "2023-07-03",
      "open": "13.79",
      "high": "13.96",
      "low": "13.71",
      "close": "13.87",
      "volume": "134871"
    },
    {
      "date": "2023-07-05",
      "open": "13.72",
      "high": "13.87",
      "low": "13.555",
      "close": "13.77",
      "volume": "384061"
    },
    {
      "date": "2023-07-06",
      "open": "13.58",
      "high": "13.7577",
      "low": "13.38",
      "close": "13.59",
      "volume": "305887"
    },
    {
      "date": "2023-07-07",
      "open": "13.64",
      "high": "13.74",
      "low": "13.39",
      "close": "13.56",
      "volume": "449798"
    },
    {
      "date": "2023-07-10",
      "open": "13.55",
      "high": "13.66",
      "low": "13.43",
      "close": "13.66",
      "volume": "462315"
    },
    {
      "date": "2023-07-11",
      "open": "13.72",
      "high": "13.73",
      "low": "13.45",
      "close": "13.53",
      "volume": "282357"
    },
    {
      "date": "2023-07-12",
      "open": "13.80",
      "high": "13.935",
      "low": "13.405",
      "close": "13.90",
      "volume": "753114"
    },
    {
      "date": "2023-07-13",
      "open": "13.95",
      "high": "14.055",
      "low": "13.88",
      "close": "14.04",
      "volume": "343661"
    },
    {
      "date": "2023-07-14",
      "open": "13.95",
      "high": "13.99",
      "low": "13.62",
      "close": "13.88",
      "volume": "390656"
    },
    {
      "date": "2023-07-17",
      "open": "13.91",
      "high": "14.125",
      "low": "13.875",
      "close": "14.01",
      "volume": "291114"
    },
    {
      "date": "2023-07-18",
      "open": "14.00",
      "high": "14.26",
      "low": "14.00",
      "close": "14.21",
      "volume": "311525"
    },
    {
      "date": "2023-07-19",
      "open": "14.27",
      "high": "14.35",
      "low": "14.105",
      "close": "14.23",
      "volume": "331910"
    },
    {
      "date": "2023-07-20",
      "open": "14.22",
      "high": "14.22",
      "low": "13.87",
      "close": "13.97",
      "volume": "264892"
    },
    {
      "date": "2023-07-21",
      "open": "14.06",
      "high": "14.10",
      "low": "13.7525",
      "close": "13.84",
      "volume": "462870"
    },
    {
      "date": "2023-07-24",
      "open": "13.81",
      "high": "14.10",
      "low": "13.76",
      "close": "14.06",
      "volume": "331941"
    },
    {
      "date": "2023-07-25",
      "open": "14.01",
      "high": "14.35",
      "low": "14.01",
      "close": "14.24",
      "volume": "457635"
    },
    {
      "date": "2023-07-26",
      "open": "14.15",
      "high": "14.35",
      "low": "13.99",
      "close": "14.04",
      "volume": "429688"
    },
    {
      "date": "2023-07-27",
      "open": "14.22",
      "high": "14.36",
      "low": "13.89",
      "close": "14.02",
      "volume": "435814"
    },
    {
      "date": "2023-07-28",
      "open": "14.15",
      "high": "14.3401",
      "low": "13.9975",
      "close": "14.05",
      "volume": "261578"
    },
    {
      "date": "2023-07-31",
      "open": "14.07",
      "high": "14.36",
      "low": "14.07",
      "close": "14.36",
      "volume": "467002"
    },
    {
      "date": "2023-08-01",
      "open": "14.32",
      "high": "14.44",
      "low": "14.20",
      "close": "14.37",
      "volume": "669029"
    },
    {
      "date": "2023-08-02",
      "open": "14.26",
      "high": "15.12",
      "low": "13.99",
      "close": "14.66",
      "volume": "1206517"
    },
    {
      "date": "2023-08-03",
      "open": "14.74",
      "high": "15.145",
      "low": "14.59",
      "close": "14.70",
      "volume": "1190200"
    },
    {
      "date": "2023-08-04",
      "open": "14.70",
      "high": "15.205",
      "low": "14.70",
      "close": "15.05",
      "volume": "929503"
    },
    {
      "date": "2023-08-07",
      "open": "15.01",
      "high": "15.10",
      "low": "14.67",
      "close": "14.97",
      "volume": "679019"
    },
    {
      "date": "2023-08-08",
      "open": "14.87",
      "high": "15.26",
      "low": "14.79",
      "close": "15.00",
      "volume": "1468580"
    },
    {
      "date": "2023-08-09",
      "open": "14.95",
      "high": "14.9887",
      "low": "14.58",
      "close": "14.71",
      "volume": "580721"
    },
    {
      "date": "2023-08-10",
      "open": "14.79",
      "high": "15.02",
      "low": "14.30",
      "close": "14.40",
      "volume": "829663"
    },
    {
      "date": "2023-08-11",
      "open": "14.33",
      "high": "14.53",
      "low": "14.28",
      "close": "14.49",
      "volume": "367633"
    },
    {
      "date": "2023-08-14",
      "open": "14.43",
      "high": "14.70",
      "low": "14.28",
      "close": "14.57",
      "volume": "540090"
    },
    {
      "date": "2023-08-15",
      "open": "14.45",
      "high": "14.49",
      "low": "14.25",
      "close": "14.29",
      "volume": "389162"
    },
    {
      "date": "2023-08-16",
      "open": "14.22",
      "high": "14.34",
      "low": "14.105",
      "close": "14.24",
      "volume": "723449"
    },
    {
      "date": "2023-08-17",
      "open": "14.28",
      "high": "14.545",
      "low": "14.25",
      "close": "14.48",
      "volume": "586712"
    },
    {
      "date": "2023-08-18",
      "open": "14.32",
      "high": "14.65",
      "low": "14.32",
      "close": "14.57",
      "volume": "706582"
    },
    {
      "date": "2023-08-21",
      "open": "14.73",
      "high": "15.00",
      "low": "14.665",
      "close": "14.68",
      "volume": "1145071"
    },
    {
      "date": "2023-08-22",
      "open": "14.78",
      "high": "15.02",
      "low": "14.65",
      "close": "14.72",
      "volume": "881167"
    },
    {
      "date": "2023-08-23",
      "open": "14.73",
      "high": "15.01",
      "low": "14.69",
      "close": "14.85",
      "volume": "1072233"
    },
    {
      "date": "2023-08-24",
      "open": "14.95",
      "high": "15.07",
      "low": "14.6525",
      "close": "14.70",
      "volume": "749353"
    },
    {
      "date": "2023-08-25",
      "open": "14.74",
      "high": "14.86",
      "low": "14.58",
      "close": "14.77",
      "volume": "482171"
    },
    {
      "date": "2023-08-28",
      "open": "14.88",
      "high": "15.095",
      "low": "14.88",
      "close": "14.99",
      "volume": "722276"
    },
    {
      "date": "2023-08-29",
      "open": "15.00",
      "high": "15.04",
      "low": "14.76",
      "close": "14.83",
      "volume": "781832"
    },
    {
      "date": "2023-08-30",
      "open": "14.78",
      "high": "15.128",
      "low": "14.77",
      "close": "14.88",
      "volume": "614078"
    },
    {
      "date": "2023-08-31",
      "open": "14.97",
      "high": "15.239",
      "low": "14.88",
      "close": "14.90",
      "volume": "1008594"
    },
    {
      "date": "2023-09-01",
      "open": "14.95",
      "high": "15.15",
      "low": "14.84",
      "close": "14.87",
      "volume": "858717"
    },
    {
      "date": "2023-09-05",
      "open": "14.83",
      "high": "14.83",
      "low": "13.70",
      "close": "13.88",
      "volume": "1123362"
    },
    {
      "date": "2023-09-06",
      "open": "13.95",
      "high": "14.11",
      "low": "13.69",
      "close": "13.71",
      "volume": "529161"
    },
    {
      "date": "2023-09-07",
      "open": "13.70",
      "high": "13.705",
      "low": "13.41",
      "close": "13.55",
      "volume": "659357"
    },
    {
      "date": "2023-09-08",
      "open": "13.51",
      "high": "13.52",
      "low": "12.78",
      "close": "12.91",
      "volume": "1050598"
    },
    {
      "date": "2023-09-11",
      "open": "12.95",
      "high": "12.96",
      "low": "12.655",
      "close": "12.77",
      "volume": "940738"
    },
    {
      "date": "2023-09-12",
      "open": "12.77",
      "high": "13.05",
      "low": "12.64",
      "close": "12.97",
      "volume": "758794"
    },
    {
      "date": "2023-09-13",
      "open": "12.95",
      "high": "13.245",
      "low": "12.88",
      "close": "12.95",
      "volume": "847706"
    },
    {
      "date": "2023-09-14",
      "open": "13.07",
      "high": "13.42",
      "low": "13.07",
      "close": "13.29",
      "volume": "1231831"
    },
    {
      "date": "2023-09-15",
      "open": "13.24",
      "high": "13.31",
      "low": "12.72",
      "close": "12.99",
      "volume": "5162671"
    },
    {
      "date": "2023-09-18",
      "open": "13.04",
      "high": "13.265",
      "low": "12.99",
      "close": "13.04",
      "volume": "848879"
    },
    {
      "date": "2023-09-19",
      "open": "13.05",
      "high": "13.17",
      "low": "12.97",
      "close": "13.00",
      "volume": "527140"
    },
    {
      "date": "2023-09-20",
      "open": "13.08",
      "high": "13.165",
      "low": "12.81",
      "close": "12.82",
      "volume": "397132"
    },
    {
      "date": "2023-09-21",
      "open": "12.75",
      "high": "12.77",
      "low": "12.561",
      "close": "12.60",
      "volume": "503083"
    },
    {
      "date": "2023-09-22",
      "open": "12.61",
      "high": "12.71",
      "low": "12.53",
      "close": "12.56",
      "volume": "385454"
    },
    {
      "date": "2023-09-25",
      "open": "12.50",
      "high": "12.63",
      "low": "12.39",
      "close": "12.55",
      "volume": "542431"
    },
    {
      "date": "2023-09-26",
      "open": "12.50",
      "high": "12.57",
      "low": "12.28",
      "close": "12.35",
      "volume": "530303"
    },
    {
      "date": "2023-09-27",
      "open": "12.40",
      "high": "12.685",
      "low": "12.40",
      "close": "12.64",
      "volume": "511942"
    },
    {
      "date": "2023-09-28",
      "open": "12.76",
      "high": "13.17",
      "low": "12.76",
      "close": "12.92",
      "volume": "721883"
    },
    {
      "date": "2023-09-29",
      "open": "12.92",
      "high": "12.99",
      "low": "12.83",
      "close": "12.88",
      "volume": "571655"
    },
    {
      "date": "2023-10-02",
      "open": "12.88",
      "high": "13.0575",
      "low": "12.744",
      "close": "12.93",
      "volume": "746270"
    },
    {
      "date": "2023-10-03",
      "open": "12.86",
      "high": "12.89",
      "low": "12.63",
      "close": "12.68",
      "volume": "599737"
    },
    {
      "date": "2023-10-04",
      "open": "12.68",
      "high": "12.94",
      "low": "12.61",
      "close": "12.90",
      "volume": "557327"
    },
    {
      "date": "2023-10-05",
      "open": "12.85",
      "high": "13.04",
      "low": "12.67",
      "close": "12.87",
      "volume": "542739"
    },
    {
      "date": "2023-10-06",
      "open": "12.78",
      "high": "13.00",
      "low": "12.76",
      "close": "12.93",
      "volume": "393171"
    },
    {
      "date": "2023-10-09",
      "open": "12.88",
      "high": "12.935",
      "low": "12.79",
      "close": "12.83",
      "volume": "427981"
    },
    {
      "date": "2023-10-10",
      "open": "12.81",
      "high": "13.05",
      "low": "12.81",
      "close": "12.83",
      "volume": "452521"
    },
    {
      "date": "2023-10-11",
      "open": "12.83",
      "high": "12.995",
      "low": "12.675",
      "close": "12.79",
      "volume": "296057"
    },
    {
      "date": "2023-10-12",
      "open": "12.82",
      "high": "12.82",
      "low": "12.575",
      "close": "12.69",
      "volume": "469084"
    },
    {
      "date": "2023-10-13",
      "open": "12.67",
      "high": "12.69",
      "low": "12.375",
      "close": "12.46",
      "volume": "334251"
    },
    {
      "date": "2023-10-16",
      "open": "12.56",
      "high": "12.78",
      "low": "12.50",
      "close": "12.77",
      "volume": "374204"
    },
    {
      "date": "2023-10-17",
      "open": "12.65",
      "high": "12.925",
      "low": "12.65",
      "close": "12.74",
      "volume": "715990"
    },
    {
      "date": "2023-10-18",
      "open": "12.64",
      "high": "12.665",
      "low": "12.21",
      "close": "12.28",
      "volume": "912302"
    },
    {
      "date": "2023-10-19",
      "open": "12.30",
      "high": "12.51",
      "low": "12.11",
      "close": "12.19",
      "volume": "653248"
    },
    {
      "date": "2023-10-20",
      "open": "12.21",
      "high": "12.30",
      "low": "12.05",
      "close": "12.05",
      "volume": "703492"
    },
    {
      "date": "2023-10-23",
      "open": "12.00",
      "high": "12.09",
      "low": "11.81",
      "close": "11.83",
      "volume": "581513"
    },
    {
      "date": "2023-10-24",
      "open": "11.86",
      "high": "11.995",
      "low": "11.83",
      "close": "11.90",
      "volume": "465107"
    },
    {
      "date": "2023-10-25",
      "open": "11.79",
      "high": "11.865",
      "low": "11.14",
      "close": "11.21",
      "volume": "1659585"
    },
    {
      "date": "2023-10-26",
      "open": "11.31",
      "high": "11.43",
      "low": "11.165",
      "close": "11.36",
      "volume": "1059934"
    },
    {
      "date": "2023-10-27",
      "open": "11.40",
      "high": "11.565",
      "low": "11.312",
      "close": "11.52",
      "volume": "603150"
    },
    {
      "date": "2023-10-30",
      "open": "11.60",
      "high": "11.66",
      "low": "11.39",
      "close": "11.57",
      "volume": "461816"
    },
    {
      "date": "2023-10-31",
      "open": "11.60",
      "high": "11.62",
      "low": "11.375",
      "close": "11.49",
      "volume": "1160211"
    },
    {
      "date": "2023-11-01",
      "open": "12.95",
      "high": "13.00",
      "low": "12.245",
      "close": "12.92",
      "volume": "1380464"
    },
    {
      "date": "2023-11-02",
      "open": "13.59",
      "high": "14.16",
      "low": "13.43",
      "close": "14.02",
      "volume": "1742243"
    },
    {
      "date": "2023-11-03",
      "open": "14.20",
      "high": "14.745",
      "low": "14.06",
      "close": "14.64",
      "volume": "1036418"
    },
    {
      "date": "2023-11-06",
      "open": "14.59",
      "high": "14.72",
      "low": "14.075",
      "close": "14.17",
      "volume": "1243713"
    },
    {
      "date": "2023-11-07",
      "open": "14.14",
      "high": "14.16",
      "low": "13.79",
      "close": "14.04",
      "volume": "905050"
    },
    {
      "date": "2023-11-08",
      "open": "14.09",
      "high": "14.09",
      "low": "13.83",
      "close": "14.06",
      "volume": "510619"
    },
    {
      "date": "2023-11-09",
      "open": "14.12",
      "high": "14.12",
      "low": "13.69",
      "close": "13.81",
      "volume": "453682"
    },
    {
      "date": "2023-11-10",
      "open": "13.90",
      "high": "14.33",
      "low": "13.74",
      "close": "14.24",
      "volume": "613128"
    },
    {
      "date": "2023-11-13",
      "open": "14.20",
      "high": "14.2549",
      "low": "13.99",
      "close": "14.00",
      "volume": "491177"
    },
    {
      "date": "2023-11-14",
      "open": "14.33",
      "high": "14.63",
      "low": "14.27",
      "close": "14.62",
      "volume": "507839"
    },
    {
      "date": "2023-11-15",
      "open": "14.59",
      "high": "14.79",
      "low": "14.52",
      "close": "14.58",
      "volume": "814842"
    },
    {
      "date": "2023-11-16",
      "open": "14.52",
      "high": "14.57",
      "low": "14.14",
      "close": "14.38",
      "volume": "528680"
    },
    {
      "date": "2023-11-17",
      "open": "14.54",
      "high": "14.59",
      "low": "14.3594",
      "close": "14.46",
      "volume": "564582"
    },
    {
      "date": "2023-11-20",
      "open": "14.42",
      "high": "14.60",
      "low": "14.33",
      "close": "14.40",
      "volume": "490182"
    },
    {
      "date": "2023-11-21",
      "open": "14.26",
      "high": "14.33",
      "low": "14.13",
      "close": "14.13",
      "volume": "329776"
    },
    {
      "date": "2023-11-22",
      "open": "14.27",
      "high": "14.515",
      "low": "14.25",
      "close": "14.44",
      "volume": "595832"
    },
    {
      "date": "2023-11-24",
      "open": "14.47",
      "high": "14.475",
      "low": "14.3601",
      "close": "14.46",
      "volume": "111240"
    },
    {
      "date": "2023-11-27",
      "open": "14.36",
      "high": "14.73",
      "low": "14.205",
      "close": "14.62",
      "volume": "437997"
    },
    {
      "date": "2023-11-28",
      "open": "14.59",
      "high": "14.80",
      "low": "14.48",
      "close": "14.57",
      "volume": "307629"
    },
    {
      "date": "2023-11-29",
      "open": "14.61",
      "high": "14.84",
      "low": "14.56",
      "close": "14.68",
      "volume": "565846"
    },
    {
      "date": "2023-11-30",
      "open": "14.69",
      "high": "15.03",
      "low": "14.58",
      "close": "15.01",
      "volume": "822646"
    },
    {
      "date": "2023-12-01",
      "open": "14.93",
      "high": "15.13",
      "low": "14.80",
      "close": "14.98",
      "volume": "1049736"
    },
    {
      "date": "2023-12-04",
      "open": "14.85",
      "high": "15.03",
      "low": "14.715",
      "close": "14.81",
      "volume": "517394"
    },
    {
      "date": "2023-12-05",
      "open": "14.70",
      "high": "14.70",
      "low": "14.47",
      "close": "14.48",
      "volume": "360049"
    },
    {
      "date": "2023-12-06",
      "open": "14.65",
      "high": "14.74",
      "low": "14.34",
      "close": "14.35",
      "volume": "390723"
    },
    {
      "date": "2023-12-07",
      "open": "14.43",
      "high": "14.48",
      "low": "14.25",
      "close": "14.48",
      "volume": "784936"
    },
    {
      "date": "2023-12-08",
      "open": "14.46",
      "high": "14.89",
      "low": "14.29",
      "close": "14.87",
      "volume": "582910"
    },
    {
      "date": "2023-12-11",
      "open": "14.89",
      "high": "15.07",
      "low": "14.855",
      "close": "14.97",
      "volume": "509906"
    },
    {
      "date": "2023-12-12",
      "open": "14.91",
      "high": "14.99",
      "low": "14.78",
      "close": "14.94",
      "volume": "410227"
    },
    {
      "date": "2023-12-13",
      "open": "14.94",
      "high": "15.21",
      "low": "14.665",
      "close": "15.13",
      "volume": "617528"
    },
    {
      "date": "2023-12-14",
      "open": "15.41",
      "high": "15.73",
      "low": "15.37",
      "close": "15.70",
      "volume": "801871"
    },
    {
      "date": "2023-12-15",
      "open": "15.78",
      "high": "15.79",
      "low": "15.435",
      "close": "15.60",
      "volume": "2384084"
    },
    {
      "date": "2023-12-18",
      "open": "15.70",
      "high": "15.735",
      "low": "15.26",
      "close": "15.51",
      "volume": "459365"
    },
    {
      "date": "2023-12-19",
      "open": "15.58",
      "high": "15.83",
      "low": "15.58",
      "close": "15.79",
      "volume": "621282"
    },
    {
      "date": "2023-12-20",
      "open": "15.80",
      "high": "16.065",
      "low": "15.53",
      "close": "15.55",
      "volume": "586689"
    },
    {
      "date": "2023-12-21",
      "open": "15.67",
      "high": "15.77",
      "low": "15.46",
      "close": "15.70",
      "volume": "626657"
    },
    {
      "date": "2023-12-22",
      "open": "15.70",
      "high": "15.96",
      "low": "15.57",
      "close": "15.79",
      "volume": "476801"
    },
    {
      "date": "2023-12-26",
      "open": "15.87",
      "high": "16.08",
      "low": "15.60",
      "close": "16.00",
      "volume": "431094"
    },
    {
      "date": "2023-12-27",
      "open": "16.08",
      "high": "16.10",
      "low": "15.865",
      "close": "16.07",
      "volume": "382768"
    },
    {
      "date": "2023-12-28",
      "open": "16.01",
      "high": "16.05",
      "low": "15.90",
      "close": "16.03",
      "volume": "345304"
    },
    {
      "date": "2023-12-29",
      "open": "16.10",
      "high": "16.10",
      "low": "15.7491",
      "close": "15.81",
      "volume": "433095"
    },
    {
      "date": "2024-01-02",
      "open": "15.60",
      "high": "15.70",
      "low": "15.445",
      "close": "15.56",
      "volume": "296430"
    },
    {
      "date": "2024-01-03",
      "open": "15.40",
      "high": "15.40",
      "low": "14.925",
      "close": "15.01",
      "volume": "422912"
    },
    {
      "date": "2024-01-04",
      "open": "15.11",
      "high": "15.11",
      "low": "14.82",
      "close": "14.90",
      "volume": "447510"
    },
    {
      "date": "2024-01-05",
      "open": "14.92",
      "high": "14.96",
      "low": "14.51",
      "close": "14.72",
      "volume": "418045"
    },
    {
      "date": "2024-01-08",
      "open": "14.77",
      "high": "15.14",
      "low": "14.77",
      "close": "15.11",
      "volume": "428250"
    },
    {
      "date": "2024-01-09",
      "open": "14.82",
      "high": "14.90",
      "low": "14.70",
      "close": "14.78",
      "volume": "366842"
    },
    {
      "date": "2024-01-10",
      "open": "14.71",
      "high": "14.865",
      "low": "14.645",
      "close": "14.79",
      "volume": "371571"
    },
    {
      "date": "2024-01-11",
      "open": "14.67",
      "high": "14.785",
      "low": "14.505",
      "close": "14.76",
      "volume": "397955"
    },
    {
      "date": "2024-01-12",
      "open": "14.85",
      "high": "14.97",
      "low": "14.715",
      "close": "14.84",
      "volume": "254150"
    },
    {
      "date": "2024-01-16",
      "open": "14.69",
      "high": "14.87",
      "low": "14.56",
      "close": "14.59",
      "volume": "426164"
    },
    {
      "date": "2024-01-17",
      "open": "14.35",
      "high": "14.35",
      "low": "14.11",
      "close": "14.21",
      "volume": "446792"
    },
    {
      "date": "2024-01-18",
      "open": "14.36",
      "high": "14.54",
      "low": "14.1025",
      "close": "14.31",
      "volume": "1114659"
    },
    {
      "date": "2024-01-19",
      "open": "14.44",
      "high": "14.55",
      "low": "14.22",
      "close": "14.51",
      "volume": "830809"
    },
    {
      "date": "2024-01-22",
      "open": "14.74",
      "high": "14.95",
      "low": "14.63",
      "close": "14.68",
      "volume": "1249292"
    },
    {
      "date": "2024-01-23",
      "open": "14.93",
      "high": "15.06",
      "low": "14.63",
      "close": "14.71",
      "volume": "1053234"
    },
    {
      "date": "2024-01-24",
      "open": "14.90",
      "high": "14.90",
      "low": "14.46",
      "close": "14.51",
      "volume": "700467"
    },
    {
      "date": "2024-01-25",
      "open": "14.78",
      "high": "14.78",
      "low": "14.27",
      "close": "14.54",
      "volume": "784004"
    },
    {
      "date": "2024-01-26",
      "open": "14.61",
      "high": "14.65",
      "low": "14.27",
      "close": "14.27",
      "volume": "416575"
    },
    {
      "date": "2024-01-29",
      "open": "14.22",
      "high": "14.27",
      "low": "13.945",
      "close": "14.27",
      "volume": "606700"
    },
    {
      "date": "2024-01-30",
      "open": "14.30",
      "high": "14.51",
      "low": "14.25",
      "close": "14.30",
      "volume": "424267"
    },
    {
      "date": "2024-01-31",
      "open": "14.21",
      "high": "14.31",
      "low": "13.82",
      "close": "13.91",
      "volume": "766389"
    },
    {
      "date": "2024-02-01",
      "open": "13.95",
      "high": "14.345",
      "low": "13.95",
      "close": "14.32",
      "volume": "896770"
    },
    {
      "date": "2024-02-02",
      "open": "14.15",
      "high": "14.355",
      "low": "14.09",
      "close": "14.15",
      "volume": "604306"
    },
    {
      "date": "2024-02-05",
      "open": "13.99",
      "high": "14.19",
      "low": "13.84",
      "close": "14.16",
      "volume": "733659"
    },
    {
      "date": "2024-02-06",
      "open": "14.06",
      "high": "14.51",
      "low": "14.02",
      "close": "14.48",
      "volume": "1044310"
    },
    {
      "date": "2024-02-07",
      "open": "14.58",
      "high": "14.74",
      "low": "14.05",
      "close": "14.46",
      "volume": "1680380"
    },
    {
      "date": "2024-02-08",
      "open": "14.57",
      "high": "15.275",
      "low": "14.515",
      "close": "15.22",
      "volume": "1528856"
    },
    {
      "date": "2024-02-09",
      "open": "15.30",
      "high": "16.14",
      "low": "15.30",
      "close": "16.12",
      "volume": "1388935"
    },
    {
      "date": "2024-02-12",
      "open": "16.20",
      "high": "16.535",
      "low": "16.09",
      "close": "16.30",
      "volume": "1649299"
    },
    {
      "date": "2024-02-13",
      "open": "15.65",
      "high": "15.825",
      "low": "14.83",
      "close": "14.91",
      "volume": "1503010"
    },
    {
      "date": "2024-02-14",
      "open": "15.13",
      "high": "15.475",
      "low": "14.805",
      "close": "15.25",
      "volume": "1176325"
    },
    {
      "date": "2024-02-15",
      "open": "15.39",
      "high": "15.90",
      "low": "15.39",
      "close": "15.74",
      "volume": "1073851"
    },
    {
      "date": "2024-02-16",
      "open": "15.63",
      "high": "15.79",
      "low": "15.54",
      "close": "15.65",
      "volume": "619113"
    },
    {
      "date": "2024-02-20",
      "open": "15.50",
      "high": "15.635",
      "low": "15.365",
      "close": "15.61",
      "volume": "740354"
    },
    {
      "date": "2024-02-21",
      "open": "15.49",
      "high": "15.495",
      "low": "15.19",
      "close": "15.32",
      "volume": "486862"
    },
    {
      "date": "2024-02-22",
      "open": "15.35",
      "high": "15.715",
      "low": "15.35",
      "close": "15.57",
      "volume": "568233"
    },
    {
      "date": "2024-02-23",
      "open": "15.51",
      "high": "15.51",
      "low": "15.22",
      "close": "15.43",
      "volume": "510543"
    },
    {
      "date": "2024-02-26",
      "open": "15.40",
      "high": "15.45",
      "low": "15.18",
      "close": "15.19",
      "volume": "580204"
    },
    {
      "date": "2024-02-27",
      "open": "15.32",
      "high": "15.45",
      "low": "15.07",
      "close": "15.07",
      "volume": "496019"
    },
    {
      "date": "2024-02-28",
      "open": "14.86",
      "high": "15.01",
      "low": "14.725",
      "close": "14.76",
      "volume": "496674"
    },
    {
      "date": "2024-02-29",
      "open": "15.03",
      "high": "15.09",
      "low": "14.775",
      "close": "14.85",
      "volume": "829582"
    },
    {
      "date": "2024-03-01",
      "open": "14.90",
      "high": "15.16",
      "low": "14.83",
      "close": "15.08",
      "volume": "571564"
    },
    {
      "date": "2024-03-04",
      "open": "15.11",
      "high": "15.28",
      "low": "15.02",
      "close": "15.13",
      "volume": "369858"
    },
    {
      "date": "2024-03-05",
      "open": "14.97",
      "high": "15.215",
      "low": "14.8601",
      "close": "14.98",
      "volume": "369431"
    },
    {
      "date": "2024-03-06",
      "open": "15.13",
      "high": "15.13",
      "low": "14.82",
      "close": "14.86",
      "volume": "488773"
    },
    {
      "date": "2024-03-07",
      "open": "14.96",
      "high": "15.03",
      "low": "14.80",
      "close": "14.95",
      "volume": "393306"
    },
    {
      "date": "2024-03-08",
      "open": "15.10",
      "high": "15.24",
      "low": "14.93",
      "close": "15.02",
      "volume": "414000"
    },
    {
      "date": "2024-03-11",
      "open": "14.89",
      "high": "14.91",
      "low": "14.66",
      "close": "14.71",
      "volume": "550151"
    },
    {
      "date": "2024-03-12",
      "open": "14.71",
      "high": "14.72",
      "low": "14.43",
      "close": "14.64",
      "volume": "541557"
    },
    {
      "date": "2024-03-13",
      "open": "14.53",
      "high": "14.6551",
      "low": "14.46",
      "close": "14.50",
      "volume": "358275"
    },
    {
      "date": "2024-03-14",
      "open": "14.42",
      "high": "14.55",
      "low": "14.09",
      "close": "14.23",
      "volume": "400407"
    },
    {
      "date": "2024-03-15",
      "open": "14.10",
      "high": "14.30",
      "low": "13.97",
      "close": "14.08",
      "volume": "2042607"
    },
    {
      "date": "2024-03-18",
      "open": "14.20",
      "high": "14.255",
      "low": "13.93",
      "close": "13.95",
      "volume": "755432"
    },
    {
      "date": "2024-03-19",
      "open": "13.90",
      "high": "14.11",
      "low": "13.835",
      "close": "13.98",
      "volume": "773201"
    },
    {
      "date": "2024-03-20",
      "open": "13.98",
      "high": "14.23",
      "low": "13.89",
      "close": "14.16",
      "volume": "1005799"
    },
    {
      "date": "2024-03-21",
      "open": "14.30",
      "high": "15.17",
      "low": "14.30",
      "close": "14.97",
      "volume": "1165307"
    },
    {
      "date": "2024-03-22",
      "open": "14.99",
      "high": "14.99",
      "low": "14.61",
      "close": "14.65",
      "volume": "343631"
    },
    {
      "date": "2024-03-25",
      "open": "14.76",
      "high": "15.415",
      "low": "14.76",
      "close": "15.40",
      "volume": "795337"
    },
    {
      "date": "2024-03-26",
      "open": "15.53",
      "high": "15.53",
      "low": "14.95",
      "close": "14.98",
      "volume": "459363"
    },
    {
      "date": "2024-03-27",
      "open": "15.12",
      "high": "15.55",
      "low": "15.065",
      "close": "15.53",
      "volume": "531114"
    },
    {
      "date": "2024-03-28",
      "open": "15.50",
      "high": "15.80",
      "low": "15.38",
      "close": "15.65",
      "volume": "531055"
    },
    {
      "date": "2024-04-01",
      "open": "15.62",
      "high": "15.69",
      "low": "15.19",
      "close": "15.22",
      "volume": "415462"
    },
    {
      "date": "2024-04-02",
      "open": "14.96",
      "high": "15.04",
      "low": "14.695",
      "close": "14.86",
      "volume": "940181"
    },
    {
      "date": "2024-04-03",
      "open": "14.74",
      "high": "15.06",
      "low": "14.70",
      "close": "14.82",
      "volume": "920950"
    },
    {
      "date": "2024-04-04",
      "open": "14.99",
      "high": "15.05",
      "low": "14.51",
      "close": "14.59",
      "volume": "817736"
    },
    {
      "date": "2024-04-05",
      "open": "14.57",
      "high": "14.69",
      "low": "14.515",
      "close": "14.60",
      "volume": "303772"
    },
    {
      "date": "2024-04-08",
      "open": "14.67",
      "high": "14.82",
      "low": "14.625",
      "close": "14.65",
      "volume": "259253"
    },
    {
      "date": "2024-04-09",
      "open": "14.72",
      "high": "14.79",
      "low": "14.575",
      "close": "14.69",
      "volume": "360502"
    },
    {
      "date": "2024-04-10",
      "open": "14.24",
      "high": "14.26",
      "low": "13.95",
      "close": "14.14",
      "volume": "474201"
    },
    {
      "date": "2024-04-11",
      "open": "14.23",
      "high": "14.54",
      "low": "14.16",
      "close": "14.52",
      "volume": "469945"
    },
    {
      "date": "2024-04-12",
      "open": "14.40",
      "high": "14.51",
      "low": "14.28",
      "close": "14.34",
      "volume": "324753"
    },
    {
      "date": "2024-04-15",
      "open": "14.42",
      "high": "14.49",
      "low": "14.21",
      "close": "14.27",
      "volume": "359014"
    },
    {
      "date": "2024-04-16",
      "open": "14.21",
      "high": "14.40",
      "low": "14.025",
      "close": "14.16",
      "volume": "384911"
    },
    {
      "date": "2024-04-17",
      "open": "14.27",
      "high": "14.39",
      "low": "14.06",
      "close": "14.11",
      "volume": "363230"
    },
    {
      "date": "2024-04-18",
      "open": "14.10",
      "high": "14.275",
      "low": "14.02",
      "close": "14.07",
      "volume": "353671"
    },
    {
      "date": "2024-04-19",
      "open": "14.01",
      "high": "14.264",
      "low": "13.955",
      "close": "14.05",
      "volume": "654129"
    },
    {
      "date": "2024-04-22",
      "open": "14.15",
      "high": "14.35",
      "low": "14.06",
      "close": "14.26",
      "volume": "406482"
    },
    {
      "date": "2024-04-23",
      "open": "14.25",
      "high": "14.61",
      "low": "14.25",
      "close": "14.59",
      "volume": "533158"
    },
    {
      "date": "2024-04-24",
      "open": "14.58",
      "high": "14.73",
      "low": "14.505",
      "close": "14.62",
      "volume": "285412"
    },
    {
      "date": "2024-04-25",
      "open": "14.44",
      "high": "14.825",
      "low": "14.43",
      "close": "14.78",
      "volume": "433367"
    },
    {
      "date": "2024-04-26",
      "open": "14.82",
      "high": "15.15",
      "low": "14.81",
      "close": "15.13",
      "volume": "437579"
    },
    {
      "date": "2024-04-29",
      "open": "15.14",
      "high": "15.35",
      "low": "15.12",
      "close": "15.15",
      "volume": "445503"
    },
    {
      "date": "2024-04-30",
      "open": "14.96",
      "high": "15.275",
      "low": "14.90",
      "close": "14.93",
      "volume": "850354"
    },
    {
      "date": "2024-05-01",
      "open": "14.20",
      "high": "15.085",
      "low": "13.43",
      "close": "14.77",
      "volume": "1096914"
    },
    {
      "date": "2024-05-02",
      "open": "15.76",
      "high": "16.80",
      "low": "15.615",
      "close": "16.65",
      "volume": "1538980"
    },
    {
      "date": "2024-05-03",
      "open": "16.88",
      "high": "17.32",
      "low": "16.765",
      "close": "17.31",
      "volume": "1138245"
    },
    {
      "date": "2024-05-06",
      "open": "17.28",
      "high": "17.74",
      "low": "17.28",
      "close": "17.51",
      "volume": "987182"
    },
    {
      "date": "2024-05-07",
      "open": "17.50",
      "high": "17.96",
      "low": "17.50",
      "close": "17.59",
      "volume": "780483"
    },
    {
      "date": "2024-05-08",
      "open": "17.32",
      "high": "17.73",
      "low": "16.92",
      "close": "17.67",
      "volume": "976952"
    },
    {
      "date": "2024-05-09",
      "open": "17.71",
      "high": "17.97",
      "low": "17.69",
      "close": "17.83",
      "volume": "765223"
    },
    {
      "date": "2024-05-10",
      "open": "17.96",
      "high": "18.39",
      "low": "17.85",
      "close": "18.37",
      "volume": "1066321"
    },
    {
      "date": "2024-05-13",
      "open": "18.48",
      "high": "18.60",
      "low": "18.07",
      "close": "18.08",
      "volume": "998461"
    },
    {
      "date": "2024-05-14",
      "open": "18.29",
      "high": "18.38",
      "low": "17.88",
      "close": "18.09",
      "volume": "798909"
    },
    {
      "date": "2024-05-15",
      "open": "18.31",
      "high": "18.74",
      "low": "18.13",
      "close": "18.39",
      "volume": "803288"
    },
    {
      "date": "2024-05-16",
      "open": "18.32",
      "high": "18.615",
      "low": "18.32",
      "close": "18.53",
      "volume": "675401"
    },
    {
      "date": "2024-05-17",
      "open": "18.57",
      "high": "18.64",
      "low": "18.23",
      "close": "18.30",
      "volume": "359266"
    },
    {
      "date": "2024-05-20",
      "open": "18.32",
      "high": "18.71",
      "low": "18.31",
      "close": "18.42",
      "volume": "655028"
    },
    {
      "date": "2024-05-21",
      "open": "18.39",
      "high": "18.77",
      "low": "18.26",
      "close": "18.77",
      "volume": "484283"
    },
    {
      "date": "2024-05-22",
      "open": "18.75",
      "high": "18.795",
      "low": "18.47",
      "close": "18.70",
      "volume": "522876"
    },
    {
      "date": "2024-05-23",
      "open": "18.80",
      "high": "18.89",
      "low": "18.455",
      "close": "18.58",
      "volume": "514117"
    },
    {
      "date": "2024-05-24",
      "open": "18.69",
      "high": "18.81",
      "low": "18.50",
      "close": "18.80",
      "volume": "431920"
    },
    {
      "date": "2024-05-28",
      "open": "18.97",
      "high": "19.00",
      "low": "18.495",
      "close": "18.58",
      "volume": "605926"
    },
    {
      "date": "2024-05-29",
      "open": "18.26",
      "high": "18.465",
      "low": "18.165",
      "close": "18.31",
      "volume": "363999"
    },
    {
      "date": "2024-05-30",
      "open": "18.44",
      "high": "18.835",
      "low": "18.38",
      "close": "18.71",
      "volume": "396233"
    },
    {
      "date": "2024-05-31",
      "open": "18.71",
      "high": "18.86",
      "low": "18.28",
      "close": "18.60",
      "volume": "696757"
    },
    {
      "date": "2024-06-03",
      "open": "18.86",
      "high": "18.86",
      "low": "18.37",
      "close": "18.68",
      "volume": "596542"
    },
    {
      "date": "2024-06-04",
      "open": "18.44",
      "high": "18.65",
      "low": "18.44",
      "close": "18.50",
      "volume": "597446"
    },
    {
      "date": "2024-06-05",
      "open": "18.62",
      "high": "18.925",
      "low": "18.50",
      "close": "18.87",
      "volume": "397827"
    },
    {
      "date": "2024-06-06",
      "open": "18.75",
      "high": "18.915",
      "low": "18.59",
      "close": "18.61",
      "volume": "297060"
    },
    {
      "date": "2024-06-07",
      "open": "18.44",
      "high": "18.58",
      "low": "18.22",
      "close": "18.51",
      "volume": "485869"
    },
    {
      "date": "2024-06-10",
      "open": "18.15",
      "high": "18.47",
      "low": "17.89",
      "close": "18.40",
      "volume": "512145"
    },
    {
      "date": "2024-06-11",
      "open": "18.22",
      "high": "18.35",
      "low": "18.16",
      "close": "18.30",
      "volume": "438976"
    },
    {
      "date": "2024-06-12",
      "open": "18.90",
      "high": "18.94",
      "low": "18.63",
      "close": "18.72",
      "volume": "372828"
    },
    {
      "date": "2024-06-13",
      "open": "18.66",
      "high": "18.78",
      "low": "18.27",
      "close": "18.57",
      "volume": "266491"
    },
    {
      "date": "2024-06-14",
      "open": "18.262",
      "high": "18.262",
      "low": "17.95",
      "close": "18.06",
      "volume": "407082"
    },
    {
      "date": "2024-06-17",
      "open": "18.16",
      "high": "18.675",
      "low": "18.11",
      "close": "18.48",
      "volume": "618737"
    },
    {
      "date": "2024-06-18",
      "open": "18.54",
      "high": "19.03",
      "low": "18.395",
      "close": "18.96",
      "volume": "571432"
    },
    {
      "date": "2024-06-20",
      "open": "18.87",
      "high": "19.205",
      "low": "18.84",
      "close": "19.01",
      "volume": "715987"
    },
    {
      "date": "2024-06-21",
      "open": "18.94",
      "high": "19.46",
      "low": "18.78",
      "close": "19.40",
      "volume": "2313808"
    },
    {
      "date": "2024-06-24",
      "open": "19.24",
      "high": "19.37",
      "low": "18.71",
      "close": "19.12",
      "volume": "1501277"
    },
    {
      "date": "2024-06-25",
      "open": "19.02",
      "high": "19.80",
      "low": "18.8119",
      "close": "19.77",
      "volume": "1146298"
    },
    {
      "date": "2024-06-26",
      "open": "19.79",
      "high": "20.105",
      "low": "19.54",
      "close": "19.57",
      "volume": "1480936"
    },
    {
      "date": "2024-06-27",
      "open": "19.65",
      "high": "19.7805",
      "low": "19.255",
      "close": "19.40",
      "volume": "571182"
    },
    {
      "date": "2024-06-28",
      "open": "19.54",
      "high": "19.5649",
      "low": "19.22",
      "close": "19.43",
      "volume": "1271091"
    },
    {
      "date": "2024-07-01",
      "open": "19.45",
      "high": "19.6135",
      "low": "19.01",
      "close": "19.06",
      "volume": "525368"
    },
    {
      "date": "2024-07-02",
      "open": "19.06",
      "high": "19.475",
      "low": "19.06",
      "close": "19.46",
      "volume": "609747"
    },
    {
      "date": "2024-07-03",
      "open": "19.48",
      "high": "20.005",
      "low": "19.4605",
      "close": "19.99",
      "volume": "490784"
    },
    {
      "date": "2024-07-05",
      "open": "19.96",
      "high": "19.98",
      "low": "19.77",
      "close": "19.79",
      "volume": "800323"
    },
    {
      "date": "2024-07-08",
      "open": "19.93",
      "high": "20.1899",
      "low": "19.62",
      "close": "19.88",
      "volume": "1093248"
    },
    {
      "date": "2024-07-09",
      "open": "19.85",
      "high": "20.00",
      "low": "19.795",
      "close": "19.95",
      "volume": "625692"
    },
    {
      "date": "2024-07-10",
      "open": "20.06",
      "high": "20.585",
      "low": "20.00",
      "close": "20.44",
      "volume": "931836"
    },
    {
      "date": "2024-07-11",
      "open": "20.84",
      "high": "21.21",
      "low": "20.7101",
      "close": "20.99",
      "volume": "1458608"
    },
    {
      "date": "2024-07-12",
      "open": "21.29",
      "high": "21.35",
      "low": "20.835",
      "close": "20.96",
      "volume": "872568"
    },
    {
      "date": "2024-07-15",
      "open": "21.16",
      "high": "21.45",
      "low": "20.96",
      "close": "21.16",
      "volume": "1021985"
    },
    {
      "date": "2024-07-16",
      "open": "21.43",
      "high": "22.705",
      "low": "21.31",
      "close": "22.41",
      "volume": "1848106"
    },
    {
      "date": "2024-07-17",
      "open": "21.97",
      "high": "22.27",
      "low": "21.45",
      "close": "21.51",
      "volume": "868084"
    },
    {
      "date": "2024-07-18",
      "open": "21.75",
      "high": "22.07",
      "low": "20.935",
      "close": "21.32",
      "volume": "1064810"
    },
    {
      "date": "2024-07-19",
      "open": "21.33",
      "high": "21.33",
      "low": "20.92",
      "close": "21.10",
      "volume": "939987"
    },
    {
      "date": "2024-07-22",
      "open": "21.23",
      "high": "21.80",
      "low": "20.945",
      "close": "21.77",
      "volume": "711696"
    },
    {
      "date": "2024-07-23",
      "open": "21.59",
      "high": "22.56",
      "low": "21.59",
      "close": "21.84",
      "volume": "2293085"
    },
    {
      "date": "2024-07-24",
      "open": "21.60",
      "high": "22.17",
      "low": "21.48",
      "close": "21.60",
      "volume": "1528292"
    },
    {
      "date": "2024-07-25",
      "open": "21.58",
      "high": "21.96",
      "low": "21.18",
      "close": "21.18",
      "volume": "1142202"
    },
    {
      "date": "2024-07-26",
      "open": "21.57",
      "high": "21.895",
      "low": "21.50",
      "close": "21.64",
      "volume": "1276918"
    },
    {
      "date": "2024-07-29",
      "open": "21.64",
      "high": "21.955",
      "low": "21.34",
      "close": "21.50",
      "volume": "808041"
    },
    {
      "date": "2024-07-30",
      "open": "21.45",
      "high": "21.58",
      "low": "20.70",
      "close": "20.74",
      "volume": "1482421"
    },
    {
      "date": "2024-07-31",
      "open": "22.13",
      "high": "22.28",
      "low": "19.27",
      "close": "19.38",
      "volume": "2555976"
    },
    {
      "date": "2024-08-01",
      "open": "19.85",
      "high": "20.02",
      "low": "19.27",
      "close": "19.54",
      "volume": "1709955"
    },
    {
      "date": "2024-08-02",
      "open": "18.88",
      "high": "18.965",
      "low": "18.05",
      "close": "18.31",
      "volume": "1147415"
    },
    {
      "date": "2024-08-05",
      "open": "17.31",
      "high": "17.80",
      "low": "16.91",
      "close": "17.78",
      "volume": "1761880"
    },
    {
      "date": "2024-08-06",
      "open": "17.75",
      "high": "18.23",
      "low": "17.61",
      "close": "17.87",
      "volume": "1308349"
    },
    {
      "date": "2024-08-07",
      "open": "18.23",
      "high": "18.27",
      "low": "17.215",
      "close": "17.25",
      "volume": "1319708"
    },
    {
      "date": "2024-08-08",
      "open": "17.58",
      "high": "17.81",
      "low": "17.37",
      "close": "17.74",
      "volume": "744991"
    },
    {
      "date": "2024-08-09",
      "open": "17.65",
      "high": "18.05",
      "low": "17.65",
      "close": "18.04",
      "volume": "550962"
    },
    {
      "date": "2024-08-12",
      "open": "17.98",
      "high": "18.03",
      "low": "17.71",
      "close": "18.02",
      "volume": "465041"
    },
    {
      "date": "2024-08-13",
      "open": "18.21",
      "high": "18.435",
      "low": "18.10",
      "close": "18.41",
      "volume": "491505"
    },
    {
      "date": "2024-08-14",
      "open": "18.50",
      "high": "18.55",
      "low": "18.22",
      "close": "18.23",
      "volume": "562575"
    },
    {
      "date": "2024-08-15",
      "open": "18.66",
      "high": "18.975",
      "low": "18.40",
      "close": "18.74",
      "volume": "958686"
    },
    {
      "date": "2024-08-16",
      "open": "18.74",
      "high": "18.97",
      "low": "18.61",
      "close": "18.86",
      "volume": "468366"
    },
    {
      "date": "2024-08-19",
      "open": "19.03",
      "high": "19.48",
      "low": "18.63",
      "close": "19.47",
      "volume": "554519"
    },
    {
      "date": "2024-08-20",
      "open": "19.44",
      "high": "19.44",
      "low": "19.135",
      "close": "19.16",
      "volume": "508019"
    },
    {
      "date": "2024-08-21",
      "open": "19.28",
      "high": "19.76",
      "low": "19.18",
      "close": "19.75",
      "volume": "397683"
    },
    {
      "date": "2024-08-22",
      "open": "19.68",
      "high": "19.83",
      "low": "19.52",
      "close": "19.67",
      "volume": "636266"
    },
    {
      "date": "2024-08-23",
      "open": "19.86",
      "high": "20.60",
      "low": "19.68",
      "close": "20.49",
      "volume": "544213"
    },
    {
      "date": "2024-08-26",
      "open": "20.65",
      "high": "20.71",
      "low": "20.12",
      "close": "20.16",
      "volume": "649150"
    },
    {
      "date": "2024-08-27",
      "open": "20.08",
      "high": "20.10",
      "low": "19.62",
      "close": "19.93",
      "volume": "459454"
    },
    {
      "date": "2024-08-28",
      "open": "19.86",
      "high": "19.97",
      "low": "19.50",
      "close": "19.51",
      "volume": "399210"
    },
    {
      "date": "2024-08-29",
      "open": "19.62",
      "high": "19.95",
      "low": "19.28",
      "close": "19.64",
      "volume": "464958"
    },
    {
      "date": "2024-08-30",
      "open": "19.82",
      "high": "19.885",
      "low": "19.28",
      "close": "19.45",
      "volume": "789920"
    },
    {
      "date": "2024-09-03",
      "open": "19.28",
      "high": "19.28",
      "low": "18.10",
      "close": "18.12",
      "volume": "833525"
    },
    {
      "date": "2024-09-04",
      "open": "17.97",
      "high": "18.335",
      "low": "17.84",
      "close": "18.09",
      "volume": "680802"
    },
    {
      "date": "2024-09-05",
      "open": "18.05",
      "high": "18.49",
      "low": "17.82",
      "close": "17.85",
      "volume": "658284"
    },
    {
      "date": "2024-09-06",
      "open": "17.88",
      "high": "17.95",
      "low": "17.14",
      "close": "17.16",
      "volume": "773314"
    },
    {
      "date": "2024-09-09",
      "open": "17.18",
      "high": "17.29",
      "low": "16.935",
      "close": "17.00",
      "volume": "1194092"
    },
    {
      "date": "2024-09-10",
      "open": "17.05",
      "high": "18.12",
      "low": "16.75",
      "close": "18.08",
      "volume": "2708363"
    },
    {
      "date": "2024-09-11",
      "open": "17.98",
      "high": "18.04",
      "low": "17.41",
      "close": "17.84",
      "volume": "888722"
    },
    {
      "date": "2024-09-12",
      "open": "17.91",
      "high": "18.23",
      "low": "17.66",
      "close": "18.05",
      "volume": "944330"
    },
    {
      "date": "2024-09-13",
      "open": "18.34",
      "high": "18.48",
      "low": "18.15",
      "close": "18.26",
      "volume": "857756"
    },
    {
      "date": "2024-09-16",
      "open": "18.26",
      "high": "18.30",
      "low": "17.92",
      "close": "18.21",
      "volume": "652032"
    },
    {
      "date": "2024-09-17",
      "open": "18.40",
      "high": "18.65",
      "low": "17.97",
      "close": "18.07",
      "volume": "660941"
    },
    {
      "date": "2024-09-18",
      "open": "18.12",
      "high": "18.245",
      "low": "17.80",
      "close": "17.82",
      "volume": "868731"
    },
    {
      "date": "2024-09-19",
      "open": "18.44",
      "high": "18.52",
      "low": "18.00",
      "close": "18.13",
      "volume": "672778"
    },
    {
      "date": "2024-09-20",
      "open": "17.98",
      "high": "18.20",
      "low": "17.92",
      "close": "18.16",
      "volume": "1996437"
    },
    {
      "date": "2024-09-23",
      "open": "18.23",
      "high": "18.40",
      "low": "18.18",
      "close": "18.20",
      "volume": "554205"
    },
    {
      "date": "2024-09-24",
      "open": "18.21",
      "high": "18.86",
      "low": "17.87",
      "close": "18.71",
      "volume": "1019586"
    },
    {
      "date": "2024-09-25",
      "open": "18.84",
      "high": "18.84",
      "low": "18.175",
      "close": "18.21",
      "volume": "483371"
    },
    {
      "date": "2024-09-26",
      "open": "18.62",
      "high": "18.95",
      "low": "18.41",
      "close": "18.71",
      "volume": "643411"
    },
    {
      "date": "2024-09-27",
      "open": "18.93",
      "high": "18.95",
      "low": "18.55",
      "close": "18.58",
      "volume": "955534"
    },
    {
      "date": "2024-09-30",
      "open": "18.44",
      "high": "18.505",
      "low": "17.96",
      "close": "18.25",
      "volume": "975825"
    },
    {
      "date": "2024-10-01",
      "open": "18.21",
      "high": "18.26",
      "low": "17.6701",
      "close": "18.24",
      "volume": "651479"
    },
    {
      "date": "2024-10-02",
      "open": "18.16",
      "high": "18.68",
      "low": "18.16",
      "close": "18.41",
      "volume": "616154"
    },
    {
      "date": "2024-10-03",
      "open": "18.27",
      "high": "18.45",
      "low": "18.05",
      "close": "18.06",
      "volume": "323064"
    },
    {
      "date": "2024-10-04",
      "open": "18.31",
      "high": "18.50",
      "low": "18.20",
      "close": "18.35",
      "volume": "326517"
    },
    {
      "date": "2024-10-07",
      "open": "18.21",
      "high": "18.48",
      "low": "18.035",
      "close": "18.42",
      "volume": "375549"
    },
    {
      "date": "2024-10-08",
      "open": "18.50",
      "high": "18.58",
      "low": "18.265",
      "close": "18.45",
      "volume": "542294"
    },
    {
      "date": "2024-10-09",
      "open": "18.48",
      "high": "18.70",
      "low": "18.36",
      "close": "18.64",
      "volume": "331194"
    },
    {
      "date": "2024-10-10",
      "open": "18.49",
      "high": "18.57",
      "low": "18.215",
      "close": "18.55",
      "volume": "467712"
    },
    {
      "date": "2024-10-11",
      "open": "18.55",
      "high": "19.12",
      "low": "18.44",
      "close": "19.01",
      "volume": "358411"
    },
    {
      "date": "2024-10-14",
      "open": "19.07",
      "high": "19.29",
      "low": "18.93",
      "close": "19.17",
      "volume": "265655"
    },
    {
      "date": "2024-10-15",
      "open": "19.11",
      "high": "19.565",
      "low": "19.01",
      "close": "19.44",
      "volume": "848306"
    },
    {
      "date": "2024-10-16",
      "open": "19.67",
      "high": "20.21",
      "low": "19.55",
      "close": "20.13",
      "volume": "1080498"
    },
    {
      "date": "2024-10-17",
      "open": "20.27",
      "high": "20.675",
      "low": "20.14",
      "close": "20.50",
      "volume": "887361"
    },
    {
      "date": "2024-10-18",
      "open": "20.54",
      "high": "20.57",
      "low": "20.1705",
      "close": "20.45",
      "volume": "663355"
    },
    {
      "date": "2024-10-21",
      "open": "20.33",
      "high": "20.35",
      "low": "19.20",
      "close": "19.25",
      "volume": "705644"
    },
    {
      "date": "2024-10-22",
      "open": "19.27",
      "high": "19.275",
      "low": "18.7948",
      "close": "18.92",
      "volume": "381830"
    },
    {
      "date": "2024-10-23",
      "open": "18.74",
      "high": "18.83",
      "low": "18.40",
      "close": "18.57",
      "volume": "446108"
    },
    {
      "date": "2024-10-24",
      "open": "18.77",
      "high": "19.39",
      "low": "18.62",
      "close": "19.26",
      "volume": "737883"
    },
    {
      "date": "2024-10-25",
      "open": "19.38",
      "high": "19.85",
      "low": "19.36",
      "close": "19.60",
      "volume": "1000852"
    },
    {
      "date": "2024-10-28",
      "open": "19.75",
      "high": "20.05",
      "low": "19.69",
      "close": "19.78",
      "volume": "705325"
    },
    {
      "date": "2024-10-29",
      "open": "19.46",
      "high": "19.7965",
      "low": "19.46",
      "close": "19.71",
      "volume": "489821"
    },
    {
      "date": "2024-10-30",
      "open": "19.40",
      "high": "20.07",
      "low": "19.40",
      "close": "19.72",
      "volume": "704905"
    },
    {
      "date": "2024-10-31",
      "open": "21.38",
      "high": "23.61",
      "low": "21.00",
      "close": "22.44",
      "volume": "1636221"
    },
    {
      "date": "2024-11-01",
      "open": "22.39",
      "high": "22.465",
      "low": "21.49",
      "close": "22.09",
      "volume": "1434997"
    },
    {
      "date": "2024-11-04",
      "open": "22.07",
      "high": "22.85",
      "low": "22.07",
      "close": "22.60",
      "volume": "756395"
    },
    {
      "date": "2024-11-05",
      "open": "22.54",
      "high": "22.92",
      "low": "22.28",
      "close": "22.90",
      "volume": "786935"
    },
    {
      "date": "2024-11-06",
      "open": "24.04",
      "high": "25.47",
      "low": "23.98",
      "close": "25.03",
      "volume": "1123131"
    },
    {
      "date": "2024-11-07",
      "open": "24.95",
      "high": "25.43",
      "low": "24.89",
      "close": "25.24",
      "volume": "720713"
    },
    {
      "date": "2024-11-08",
      "open": "24.97",
      "high": "25.485",
      "low": "24.97",
      "close": "25.28",
      "volume": "758261"
    },
    {
      "date": "2024-11-11",
      "open": "25.49",
      "high": "25.49",
      "low": "24.83",
      "close": "24.92",
      "volume": "879535"
    },
    {
      "date": "2024-11-12",
      "open": "24.99",
      "high": "25.365",
      "low": "24.825",
      "close": "25.16",
      "volume": "791674"
    },
    {
      "date": "2024-11-13",
      "open": "25.32",
      "high": "25.3871",
      "low": "24.16",
      "close": "24.25",
      "volume": "447869"
    },
    {
      "date": "2024-11-14",
      "open": "24.36",
      "high": "24.36",
      "low": "23.715",
      "close": "23.94",
      "volume": "522240"
    },
    {
      "date": "2024-11-15",
      "open": "23.77",
      "high": "23.96",
      "low": "23.23",
      "close": "23.27",
      "volume": "491872"
    },
    {
      "date": "2024-11-18",
      "open": "23.24",
      "high": "23.805",
      "low": "23.22",
      "close": "23.23",
      "volume": "279191"
    },
    {
      "date": "2024-11-19",
      "open": "23.08",
      "high": "23.54",
      "low": "23.00",
      "close": "23.35",
      "volume": "397077"
    },
    {
      "date": "2024-11-20",
      "open": "23.37",
      "high": "23.60",
      "low": "22.95",
      "close": "23.30",
      "volume": "723556"
    },
    {
      "date": "2024-11-21",
      "open": "23.52",
      "high": "23.81",
      "low": "23.18",
      "close": "23.64",
      "volume": "769734"
    },
    {
      "date": "2024-11-22",
      "open": "23.73",
      "high": "24.19",
      "low": "23.70",
      "close": "24.00",
      "volume": "524411"
    },
    {
      "date": "2024-11-25",
      "open": "24.24",
      "high": "24.76",
      "low": "23.96",
      "close": "23.99",
      "volume": "710179"
    },
    {
      "date": "2024-11-26",
      "open": "23.95",
      "high": "24.42",
      "low": "23.91",
      "close": "24.23",
      "volume": "432334"
    },
    {
      "date": "2024-11-27",
      "open": "23.87",
      "high": "24.605",
      "low": "23.86",
      "close": "24.14",
      "volume": "308139"
    },
    {
      "date": "2024-11-29",
      "open": "24.31",
      "high": "24.54",
      "low": "24.18",
      "close": "24.38",
      "volume": "212547"
    },
    {
      "date": "2024-12-02",
      "open": "24.35",
      "high": "25.02",
      "low": "23.7718",
      "close": "24.88",
      "volume": "577696"
    },
    {
      "date": "2024-12-03",
      "open": "24.74",
      "high": "24.755",
      "low": "24.00",
      "close": "24.49",
      "volume": "547118"
    },
    {
      "date": "2024-12-04",
      "open": "24.66",
      "high": "24.93",
      "low": "24.415",
      "close": "24.63",
      "volume": "399428"
    },
    {
      "date": "2024-12-05",
      "open": "24.59",
      "high": "25.03",
      "low": "24.00",
      "close": "24.80",
      "volume": "361068"
    },
    {
      "date": "2024-12-06",
      "open": "24.90",
      "high": "25.09",
      "low": "24.53",
      "close": "24.63",
      "volume": "373599"
    },
    {
      "date": "2024-12-09",
      "open": "24.73",
      "high": "25.0451",
      "low": "24.53",
      "close": "24.72",
      "volume": "708985"
    },
    {
      "date": "2024-12-10",
      "open": "24.70",
      "high": "25.23",
      "low": "24.2265",
      "close": "25.18",
      "volume": "750388"
    },
    {
      "date": "2024-12-11",
      "open": "25.48",
      "high": "25.49",
      "low": "24.85",
      "close": "25.34",
      "volume": "527061"
    },
    {
      "date": "2024-12-12",
      "open": "27.96",
      "high": "28.00",
      "low": "25.4134",
      "close": "25.49",
      "volume": "1047411"
    },
    {
      "date": "2024-12-13",
      "open": "25.38",
      "high": "25.76",
      "low": "25.20",
      "close": "25.74",
      "volume": "429778"
    },
    {
      "date": "2024-12-16",
      "open": "25.68",
      "high": "26.815",
      "low": "25.52",
      "close": "26.66",
      "volume": "752502"
    },
    {
      "date": "2024-12-17",
      "open": "26.31",
      "high": "26.48",
      "low": "26.10",
      "close": "26.24",
      "volume": "759957"
    },
    {
      "date": "2024-12-18",
      "open": "26.43",
      "high": "26.605",
      "low": "24.66",
      "close": "24.96",
      "volume": "813376"
    },
    {
      "date": "2024-12-19",
      "open": "25.04",
      "high": "25.21",
      "low": "24.48",
      "close": "24.73",
      "volume": "505552"
    },
    {
      "date": "2024-12-20",
      "open": "24.38",
      "high": "25.15",
      "low": "24.29",
      "close": "24.81",
      "volume": "2381318"
    },
    {
      "date": "2024-12-23",
      "open": "24.70",
      "high": "25.02",
      "low": "24.53",
      "close": "24.95",
      "volume": "360387"
    },
    {
      "date": "2024-12-24",
      "open": "25.03",
      "high": "25.37",
      "low": "24.78",
      "close": "25.34",
      "volume": "190956"
    },
    {
      "date": "2024-12-26",
      "open": "25.17",
      "high": "25.74",
      "low": "25.055",
      "close": "25.64",
      "volume": "320029"
    },
    {
      "date": "2024-12-27",
      "open": "25.40",
      "high": "25.56",
      "low": "24.86",
      "close": "25.04",
      "volume": "315009"
    },
    {
      "date": "2024-12-30",
      "open": "24.81",
      "high": "25.005",
      "low": "24.345",
      "close": "24.70",
      "volume": "296925"
    },
    {
      "date": "2024-12-31",
      "open": "24.84",
      "high": "25.0464",
      "low": "24.60",
      "close": "24.75",
      "volume": "271272"
    },
    {
      "date": "2025-01-02",
      "open": "24.99",
      "high": "25.25",
      "low": "24.4001",
      "close": "24.58",
      "volume": "343722"
    },
    {
      "date": "2025-01-03",
      "open": "24.72",
      "high": "25.00",
      "low": "24.61",
      "close": "24.94",
      "volume": "430963"
    },
    {
      "date": "2025-01-06",
      "open": "25.04",
      "high": "25.49",
      "low": "24.97",
      "close": "25.03",
      "volume": "379699"
    },
    {
      "date": "2025-01-07",
      "open": "25.18",
      "high": "25.41",
      "low": "24.65",
      "close": "24.89",
      "volume": "508348"
    },
    {
      "date": "2025-01-08",
      "open": "24.76",
      "high": "24.975",
      "low": "24.18",
      "close": "24.92",
      "volume": "436714"
    },
    {
      "date": "2025-01-10",
      "open": "24.47",
      "high": "24.78",
      "low": "24.21",
      "close": "24.68",
      "volume": "344562"
    },
    {
      "date": "2025-01-13",
      "open": "24.27",
      "high": "25.015",
      "low": "24.27",
      "close": "24.75",
      "volume": "577540"
    },
    {
      "date": "2025-01-14",
      "open": "24.93",
      "high": "25.41",
      "low": "24.70",
      "close": "25.21",
      "volume": "493083"
    },
    {
      "date": "2025-01-15",
      "open": "25.75",
      "high": "26.06",
      "low": "25.29",
      "close": "25.62",
      "volume": "814051"
    },
    {
      "date": "2025-01-16",
      "open": "25.69",
      "high": "26.42",
      "low": "25.67",
      "close": "25.89",
      "volume": "939406"
    },
    {
      "date": "2025-01-17",
      "open": "26.17",
      "high": "26.17",
      "low": "25.085",
      "close": "25.54",
      "volume": "497317"
    },
    {
      "date": "2025-01-21",
      "open": "25.71",
      "high": "26.06",
      "low": "25.34",
      "close": "25.81",
      "volume": "552821"
    },
    {
      "date": "2025-01-22",
      "open": "25.72",
      "high": "26.71",
      "low": "25.67",
      "close": "26.67",
      "volume": "837287"
    },
    {
      "date": "2025-01-23",
      "open": "26.342",
      "high": "26.58",
      "low": "25.78",
      "close": "25.81",
      "volume": "589283"
    },
    {
      "date": "2025-01-24",
      "open": "25.69",
      "high": "26.18",
      "low": "25.36",
      "close": "25.87",
      "volume": "536403"
    },
    {
      "date": "2025-01-27",
      "open": "25.09",
      "high": "25.55",
      "low": "23.595",
      "close": "23.84",
      "volume": "799998"
    },
    {
      "date": "2025-01-28",
      "open": "24.09",
      "high": "24.3899",
      "low": "23.78",
      "close": "24.18",
      "volume": "497201"
    },
    {
      "date": "2025-01-29",
      "open": "24.28",
      "high": "24.80",
      "low": "24.03",
      "close": "24.26",
      "volume": "719821"
    },
    {
      "date": "2025-01-30",
      "open": "24.68",
      "high": "25.25",
      "low": "24.39",
      "close": "24.58",
      "volume": "605371"
    },
    {
      "date": "2025-01-31",
      "open": "24.85",
      "high": "25.438",
      "low": "24.52",
      "close": "24.59",
      "volume": "683830"
    },
    {
      "date": "2025-02-03",
      "open": "23.94",
      "high": "24.59",
      "low": "23.565",
      "close": "24.36",
      "volume": "927752"
    },
    {
      "date": "2025-02-04",
      "open": "24.10",
      "high": "24.745",
      "low": "24.10",
      "close": "24.30",
      "volume": "799534"
    },
    {
      "date": "2025-02-05",
      "open": "24.33",
      "high": "25.17",
      "low": "24.165",
      "close": "24.78",
      "volume": "1166468"
    },
    {
      "date": "2025-02-06",
      "open": "30.41",
      "high": "30.41",
      "low": "26.61",
      "close": "26.72",
      "volume": "2539606"
    },
    {
      "date": "2025-02-07",
      "open": "26.26",
      "high": "26.64",
      "low": "25.42",
      "close": "25.75",
      "volume": "1090939"
    },
    {
      "date": "2025-02-10",
      "open": "25.98",
      "high": "26.43",
      "low": "25.44",
      "close": "25.50",
      "volume": "1212386"
    },
    {
      "date": "2025-02-11",
      "open": "26.04",
      "high": "27.075",
      "low": "25.87",
      "close": "26.38",
      "volume": "1310039"
    },
    {
      "date": "2025-02-12",
      "open": "25.84",
      "high": "26.115",
      "low": "25.105",
      "close": "25.66",
      "volume": "1011185"
    },
    {
      "date": "2025-02-13",
      "open": "25.75",
      "high": "26.205",
      "low": "25.635",
      "close": "26.16",
      "volume": "758698"
    },
    {
      "date": "2025-02-14",
      "open": "26.21",
      "high": "26.49",
      "low": "26.0301",
      "close": "26.45",
      "volume": "536748"
    },
    {
      "date": "2025-02-18",
      "open": "26.33",
      "high": "26.55",
      "low": "25.88",
      "close": "26.04",
      "volume": "845201"
    },
    {
      "date": "2025-02-19",
      "open": "25.99",
      "high": "26.47",
      "low": "25.8062",
      "close": "26.34",
      "volume": "698068"
    },
    {
      "date": "2025-02-20",
      "open": "26.35",
      "high": "26.8914",
      "low": "25.87",
      "close": "26.02",
      "volume": "663593"
    },
    {
      "date": "2025-02-21",
      "open": "26.34",
      "high": "26.34",
      "low": "25.10",
      "close": "25.36",
      "volume": "726564"
    },
    {
      "date": "2025-02-24",
      "open": "25.55",
      "high": "25.76",
      "low": "24.61",
      "close": "24.63",
      "volume": "649079"
    },
    {
      "date": "2025-02-25",
      "open": "24.77",
      "high": "24.775",
      "low": "24.00",
      "close": "24.24",
      "volume": "982853"
    },
    {
      "date": "2025-02-26",
      "open": "24.43",
      "high": "24.855",
      "low": "24.43",
      "close": "24.83",
      "volume": "538408"
    },
    {
      "date": "2025-02-27",
      "open": "24.79",
      "high": "25.13",
      "low": "24.06",
      "close": "24.10",
      "volume": "555704"
    },
    {
      "date": "2025-02-28",
      "open": "23.96",
      "high": "24.33",
      "low": "23.68",
      "close": "24.11",
      "volume": "699636"
    },
    {
      "date": "2025-03-03",
      "open": "24.21",
      "high": "24.26",
      "low": "22.50",
      "close": "22.93",
      "volume": "845837"
    },
    {
      "date": "2025-03-04",
      "open": "22.60",
      "high": "23.0936",
      "low": "21.94",
      "close": "22.76",
      "volume": "609484"
    },
    {
      "date": "2025-03-05",
      "open": "22.92",
      "high": "23.21",
      "low": "22.64",
      "close": "23.16",
      "volume": "480779"
    },
    {
      "date": "2025-03-06",
      "open": "22.63",
      "high": "23.068",
      "low": "22.43",
      "close": "22.70",
      "volume": "552354"
    },
    {
      "date": "2025-03-07",
      "open": "22.66",
      "high": "22.96",
      "low": "22.03",
      "close": "22.96",
      "volume": "580852"
    },
    {
      "date": "2025-03-10",
      "open": "22.38",
      "high": "22.645",
      "low": "21.465",
      "close": "21.89",
      "volume": "815481"
    },
    {
      "date": "2025-03-11",
      "open": "21.95",
      "high": "22.28",
      "low": "21.62",
      "close": "22.05",
      "volume": "747158"
    },
    {
      "date": "2025-03-12",
      "open": "22.37",
      "high": "22.37",
      "low": "21.815",
      "close": "22.01",
      "volume": "678201"
    },
    {
      "date": "2025-03-13",
      "open": "21.83",
      "high": "22.05",
      "low": "21.113",
      "close": "21.17",
      "volume": "514038"
    },
    {
      "date": "2025-03-14",
      "open": "21.52",
      "high": "22.06",
      "low": "21.291",
      "close": "21.83",
      "volume": "513730"
    },
    {
      "date": "2025-03-17",
      "open": "21.75",
      "high": "22.26",
      "low": "21.64",
      "close": "22.13",
      "volume": "486168"
    },
    {
      "date": "2025-03-18",
      "open": "21.88",
      "high": "22.025",
      "low": "21.75",
      "close": "21.81",
      "volume": "526053"
    },
    {
      "date": "2025-03-19",
      "open": "21.93",
      "high": "22.88",
      "low": "21.85",
      "close": "22.61",
      "volume": "857849"
    },
    {
      "date": "2025-03-20",
      "open": "22.35",
      "high": "22.915",
      "low": "22.35",
      "close": "22.63",
      "volume": "703829"
    },
    {
      "date": "2025-03-21",
      "open": "22.25",
      "high": "22.80",
      "low": "21.92",
      "close": "22.77",
      "volume": "1831571"
    },
    {
      "date": "2025-03-24",
      "open": "23.20",
      "high": "23.465",
      "low": "22.99",
      "close": "23.42",
      "volume": "568901"
    },
    {
      "date": "2025-03-25",
      "open": "23.38",
      "high": "23.43",
      "low": "22.85",
      "close": "22.89",
      "volume": "561605"
    },
    {
      "date": "2025-03-26",
      "open": "22.89",
      "high": "23.0991",
      "low": "22.13",
      "close": "22.32",
      "volume": "442282"
    },
    {
      "date": "2025-03-27",
      "open": "22.26",
      "high": "22.30",
      "low": "21.00",
      "close": "21.54",
      "volume": "1227467"
    },
    {
      "date": "2025-03-28",
      "open": "21.47",
      "high": "21.47",
      "low": "20.61",
      "close": "20.86",
      "volume": "846242"
    },
    {
      "date": "2025-03-31",
      "open": "20.44",
      "high": "20.60",
      "low": "20.04",
      "close": "20.51",
      "volume": "769001"
    },
    {
      "date": "2025-04-01",
      "open": "20.37",
      "high": "20.835",
      "low": "20.25",
      "close": "20.71",
      "volume": "590255"
    },
    {
      "date": "2025-04-02",
      "open": "20.29",
      "high": "21.165",
      "low": "20.29",
      "close": "21.08",
      "volume": "605230"
    },
    {
      "date": "2025-04-03",
      "open": "20.17",
      "high": "20.17",
      "low": "18.40",
      "close": "18.78",
      "volume": "784935"
    },
    {
      "date": "2025-04-04",
      "open": "17.70",
      "high": "18.12",
      "low": "16.93",
      "close": "17.78",
      "volume": "775993"
    },
    {
      "date": "2025-04-07",
      "open": "16.91",
      "high": "18.44",
      "low": "15.7746",
      "close": "17.97",
      "volume": "852620"
    },
    {
      "date": "2025-04-08",
      "open": "18.67",
      "high": "18.92",
      "low": "17.185",
      "close": "17.57",
      "volume": "590990"
    },
    {
      "date": "2025-04-09",
      "open": "17.37",
      "high": "19.99",
      "low": "17.19",
      "close": "19.84",
      "volume": "1043857"
    },
    {
      "date": "2025-04-10",
      "open": "18.93",
      "high": "19.33",
      "low": "18.15",
      "close": "18.82",
      "volume": "841864"
    },
    {
      "date": "2025-04-11",
      "open": "18.65",
      "high": "18.845",
      "low": "18.145",
      "close": "18.65",
      "volume": "532736"
    },
    {
      "date": "2025-04-14",
      "open": "19.26",
      "high": "19.515",
      "low": "18.43",
      "close": "18.68",
      "volume": "543979"
    },
    {
      "date": "2025-04-15",
      "open": "18.64",
      "high": "19.0688",
      "low": "18.26",
      "close": "18.82",
      "volume": "325763"
    },
    {
      "date": "2025-04-16",
      "open": "18.49",
      "high": "18.80",
      "low": "18.23",
      "close": "18.69",
      "volume": "650161"
    },
    {
      "date": "2025-04-17",
      "open": "18.71",
      "high": "18.91",
      "low": "18.445",
      "close": "18.65",
      "volume": "342234"
    },
    {
      "date": "2025-04-21",
      "open": "18.28",
      "high": "18.389",
      "low": "17.93",
      "close": "18.21",
      "volume": "575397"
    },
    {
      "date": "2025-04-22",
      "open": "18.53",
      "high": "18.79",
      "low": "18.25",
      "close": "18.51",
      "volume": "633612"
    },
    {
      "date": "2025-04-23",
      "open": "19.34",
      "high": "19.7496",
      "low": "19.04",
      "close": "19.11",
      "volume": "498973"
    },
    {
      "date": "2025-04-24",
      "open": "19.27",
      "high": "20.08",
      "low": "19.123",
      "close": "20.04",
      "volume": "564680"
    },
    {
      "date": "2025-04-25",
      "open": "19.87",
      "high": "20.46",
      "low": "19.835",
      "close": "20.42",
      "volume": "446462"
    },
    {
      "date": "2025-04-28",
      "open": "20.31",
      "high": "20.645",
      "low": "19.87",
      "close": "20.28",
      "volume": "633622"
    },
    {
      "date": "2025-04-29",
      "open": "20.07",
      "high": "20.575",
      "low": "20.07",
      "close": "20.42",
      "volume": "511814"
    },
    {
      "date": "2025-04-30",
      "open": "19.98",
      "high": "20.22",
      "low": "19.585",
      "close": "20.02",
      "volume": "1090556"
    },
    {
      "date": "2025-05-01",
      "open": "24.425",
      "high": "24.425",
      "low": "22.58",
      "close": "23.35",
      "volume": "2127620"
    },
    {
      "date": "2025-05-02",
      "open": "23.80",
      "high": "25.27",
      "low": "23.61",
      "close": "25.03",
      "volume": "1222196"
    },
    {
      "date": "2025-05-05",
      "open": "24.64",
      "high": "25.3189",
      "low": "24.57",
      "close": "24.91",
      "volume": "856787"
    },
    {
      "date": "2025-05-06",
      "open": "24.50",
      "high": "25.22",
      "low": "24.31",
      "close": "25.13",
      "volume": "721478"
    },
    {
      "date": "2025-05-07",
      "open": "25.26",
      "high": "26.03",
      "low": "25.145",
      "close": "25.93",
      "volume": "1227507"
    },
    {
      "date": "2025-05-08",
      "open": "26.29",
      "high": "26.57",
      "low": "25.675",
      "close": "26.14",
      "volume": "1085290"
    },
    {
      "date": "2025-05-09",
      "open": "26.78",
      "high": "27.48",
      "low": "26.50",
      "close": "26.855",
      "volume": "794951"
    },
    {
      "date": "2025-05-12",
      "open": "28.06",
      "high": "28.95",
      "low": "28.05",
      "close": "28.90",
      "volume": "1282700"
    },
    {
      "date": "2025-05-13",
      "open": "29.02",
      "high": "29.81",
      "low": "28.91",
      "close": "29.80",
      "volume": "1144399"
    },
    {
      "date": "2025-05-14",
      "open": "29.69",
      "high": "30.205",
      "low": "29.41",
      "close": "29.65",
      "volume": "1107804"
    },
    {
      "date": "2025-05-15",
      "open": "29.38",
      "high": "29.51",
      "low": "28.98",
      "close": "29.10",
      "volume": "968024"
    },
    {
      "date": "2025-05-16",
      "open": "28.91",
      "high": "29.42",
      "low": "28.61",
      "close": "29.37",
      "volume": "839347"
    },
    {
      "date": "2025-05-19",
      "open": "28.85",
      "high": "29.435",
      "low": "28.60",
      "close": "29.42",
      "volume": "729297"
    },
    {
      "date": "2025-05-20",
      "open": "29.28",
      "high": "29.645",
      "low": "29.16",
      "close": "29.36",
      "volume": "605359"
    },
    {
      "date": "2025-05-21",
      "open": "28.93",
      "high": "29.435",
      "low": "28.79",
      "close": "28.90",
      "volume": "838978"
    },
    {
      "date": "2025-05-22",
      "open": "28.80",
      "high": "29.32",
      "low": "28.66",
      "close": "29.04",
      "volume": "700042"
    },
    {
      "date": "2025-05-23",
      "open": "28.21",
      "high": "28.73",
      "low": "28.12",
      "close": "28.59",
      "volume": "533092"
    },
    {
      "date": "2025-05-27",
      "open": "29.21",
      "high": "29.79",
      "low": "28.86",
      "close": "29.78",
      "volume": "775695"
    },
    {
      "date": "2025-05-28",
      "open": "29.88",
      "high": "29.98",
      "low": "29.51",
      "close": "29.96",
      "volume": "573637"
    },
    {
      "date": "2025-05-29",
      "open": "30.22",
      "high": "30.35",
      "low": "29.72",
      "close": "29.88",
      "volume": "576338"
    },
    {
      "date": "2025-05-30",
      "open": "29.63",
      "high": "29.99",
      "low": "29.26",
      "close": "29.86",
      "volume": "750641"
    },
    {
      "date": "2025-06-02",
      "open": "29.73",
      "high": "30.08",
      "low": "29.475",
      "close": "29.84",
      "volume": "615430"
    },
    {
      "date": "2025-06-03",
      "open": "30.01",
      "high": "32.44",
      "low": "29.91",
      "close": "32.39",
      "volume": "2500303"
    },
    {
      "date": "2025-06-04",
      "open": "32.531",
      "high": "33.09",
      "low": "32.20",
      "close": "32.37",
      "volume": "1866385"
    },
    {
      "date": "2025-06-05",
      "open": "32.46",
      "high": "34.00",
      "low": "31.8263",
      "close": "32.11",
      "volume": "1438431"
    },
    {
      "date": "2025-06-06",
      "open": "32.71",
      "high": "33.36",
      "low": "32.57",
      "close": "33.22",
      "volume": "927276"
    },
    {
      "date": "2025-06-09",
      "open": "33.64",
      "high": "35.79",
      "low": "33.62",
      "close": "35.70",
      "volume": "2136814"
    },
    {
      "date": "2025-06-10",
      "open": "35.71",
      "high": "36.27",
      "low": "35.38",
      "close": "36.185",
      "volume": "1577826"
    },
    {
      "date": "2025-06-11",
      "open": "36.36",
      "high": "37.05",
      "low": "36.17",
      "close": "36.58",
      "volume": "1975290"
    },
    {
      "date": "2025-06-12",
      "open": "36.25",
      "high": "37.19",
      "low": "36.08",
      "close": "36.42",
      "volume": "1640988"
    },
    {
      "date": "2025-06-13",
      "open": "35.55",
      "high": "36.09",
      "low": "35.0101",
      "close": "35.38",
      "volume": "1268361"
    },
    {
      "date": "2025-06-16",
      "open": "36.23",
      "high": "37.735",
      "low": "35.93",
      "close": "37.09",
      "volume": "2062438"
    },
    {
      "date": "2025-06-17",
      "open": "36.73",
      "high": "37.50",
      "low": "36.17",
      "close": "36.40",
      "volume": "1126863"
    },
    {
      "date": "2025-06-18",
      "open": "36.53",
      "high": "37.6354",
      "low": "36.50",
      "close": "36.97",
      "volume": "1502600"
    },
    {
      "date": "2025-06-20",
      "open": "37.50",
      "high": "37.8799",
      "low": "36.33",
      "close": "36.69",
      "volume": "1877568"
    },
    {
      "date": "2025-06-23",
      "open": "36.42",
      "high": "36.98",
      "low": "35.52",
      "close": "36.95",
      "volume": "1572589"
    },
    {
      "date": "2025-06-24",
      "open": "37.08",
      "high": "37.93",
      "low": "36.65",
      "close": "37.87",
      "volume": "1419383"
    },
    {
      "date": "2025-06-25",
      "open": "38.07",
      "high": "40.57",
      "low": "38.05",
      "close": "39.20",
      "volume": "2730407"
    },
    {
      "date": "2025-06-26",
      "open": "39.39",
      "high": "40.36",
      "low": "39.3342",
      "close": "39.86",
      "volume": "2025082"
    },
    {
      "date": "2025-06-27",
      "open": "40.19",
      "high": "40.5797",
      "low": "39.94",
      "close": "40.25",
      "volume": "2371991"
    },
    {
      "date": "2025-06-30",
      "open": "40.43",
      "high": "41.54",
      "low": "40.39",
      "close": "40.82",
      "volume": "2292959"
    },
    {
      "date": "2025-07-01",
      "open": "40.55",
      "high": "41.42",
      "low": "40.01",
      "close": "40.62",
      "volume": "2063794"
    },
    {
      "date": "2025-07-02",
      "open": "40.26",
      "high": "42.01",
      "low": "40.02",
      "close": "41.76",
      "volume": "1401897"
    },
    {
      "date": "2025-07-03",
      "open": "41.85",
      "high": "44.43",
      "low": "41.34",
      "close": "44.02",
      "volume": "2151795"
    },
    {
      "date": "2025-07-07",
      "open": "43.24",
      "high": "43.72",
      "low": "41.70",
      "close": "41.88",
      "volume": "2671949"
    },
    {
      "date": "2025-07-08",
      "open": "43.52",
      "high": "45.00",
      "low": "42.40",
      "close": "42.63",
      "volume": "2568680"
    },
    {
      "date": "2025-07-09",
      "open": "42.705",
      "high": "44.33",
      "low": "42.17",
      "close": "43.99",
      "volume": "2149871"
    },
    {
      "date": "2025-07-10",
      "open": "43.77",
      "high": "44.5202",
      "low": "43.29",
      "close": "43.88",
      "volume": "1638896"
    },
    {
      "date": "2025-07-11",
      "open": "43.46",
      "high": "44.405",
      "low": "43.00",
      "close": "44.11",
      "volume": "1092020"
    },
    {
      "date": "2025-07-14",
      "open": "43.76",
      "high": "45.24",
      "low": "43.32",
      "close": "44.30",
      "volume": "1871375"
    },
    {
      "date": "2025-07-15",
      "open": "45.45",
      "high": "46.275",
      "low": "44.83",
      "close": "45.79",
      "volume": "2548778"
    },
    {
      "date": "2025-07-16",
      "open": "45.84",
      "high": "46.51",
      "low": "45.3887",
      "close": "45.81",
      "volume": "1916644"
    },
    {
      "date": "2025-07-17",
      "open": "45.81",
      "high": "47.63",
      "low": "45.77",
      "close": "46.22",
      "volume": "2082348"
    },
    {
      "date": "2025-07-18",
      "open": "46.76",
      "high": "46.76",
      "low": "44.75",
      "close": "45.03",
      "volume": "2969114"
    },
    {
      "date": "2025-07-21",
      "open": "45.35",
      "high": "48.59",
      "low": "45.10",
      "close": "47.47",
      "volume": "5789840"
    },
    {
      "date": "2025-07-22",
      "open": "47.045",
      "high": "47.17",
      "low": "43.50",
      "close": "45.04",
      "volume": "3270242"
    },
    {
      "date": "2025-07-23",
      "open": "45.58",
      "high": "46.66",
      "low": "45.38",
      "close": "46.455",
      "volume": "1883655"
    },
    {
      "date": "2025-07-24",
      "open": "46.56",
      "high": "46.56",
      "low": "44.26",
      "close": "44.27",
      "volume": "1977830"
    },
    {
      "date": "2025-07-25",
      "open": "44.64",
      "high": "45.89",
      "low": "44.51",
      "close": "45.29",
      "volume": "2128269"
    },
    {
      "date": "2025-07-28",
      "open": "45.795",
      "high": "46.15",
      "low": "45.295",
      "close": "45.95",
      "volume": "1761496"
    },
    {
      "date": "2025-07-29",
      "open": "47.045",
      "high": "50.06",
      "low": "46.91",
      "close": "48.52",
      "volume": "4039857"
    },
    {
      "date": "2025-07-30",
      "open": "48.68",
      "high": "50.43",
      "low": "48.22",
      "close": "48.73",
      "volume": "5149366"
    },
    {
      "date": "2025-07-31",
      "open": "47.19",
      "high": "51.15",
      "low": "46.31",
      "close": "47.25",
      "volume": "5727991"
    },
    {
      "date": "2025-08-01",
      "open": "45.362",
      "high": "45.39",
      "low": "42.84",
      "close": "43.34",
      "volume": "5241055"
    },
    {
      "date": "2025-08-04",
      "open": "44.47",
      "high": "45.4599",
      "low": "44.25",
      "close": "44.83",
      "volume": "2578026"
    },
    {
      "date": "2025-08-05",
      "open": "44.964",
      "high": "45.52",
      "low": "43.41",
      "close": "43.85",
      "volume": "2137293"
    },
    {
      "date": "2025-08-06",
      "open": "43.74",
      "high": "43.77",
      "low": "42.34",
      "close": "43.21",
      "volume": "2084264"
    },
    {
      "date": "2025-08-07",
      "open": "44.17",
      "high": "44.20",
      "low": "42.8206",
      "close": "43.36",
      "volume": "1590110"
    },
    {
      "date": "2025-08-08",
      "open": "43.55",
      "high": "45.43",
      "low": "42.90",
      "close": "45.28",
      "volume": "1807269"
    },
    {
      "date": "2025-08-11",
      "open": "45.45",
      "high": "46.11",
      "low": "44.43",
      "close": "44.61",
      "volume": "2021409"
    },
    {
      "date": "2025-08-12",
      "open": "45.20",
      "high": "46.745",
      "low": "44.94",
      "close": "46.63",
      "volume": "1332489"
    },
    {
      "date": "2025-08-13",
      "open": "47.13",
      "high": "47.50",
      "low": "44.55",
      "close": "44.96",
      "volume": "1859485"
    },
    {
      "date": "2025-08-14",
      "open": "43.60",
      "high": "43.975",
      "low": "41.93",
      "close": "42.62",
      "volume": "2323408"
    },
    {
      "date": "2025-08-15",
      "open": "42.36",
      "high": "42.4192",
      "low": "40.78",
      "close": "41.80",
      "volume": "3586778"
    },
    {
      "date": "2025-08-18",
      "open": "41.61",
      "high": "42.10",
      "low": "41.19",
      "close": "41.82",
      "volume": "1323442"
    },
    {
      "date": "2025-08-19",
      "open": "41.49",
      "high": "41.53",
      "low": "39.93",
      "close": "40.50",
      "volume": "2511642"
    },
    {
      "date": "2025-08-20",
      "open": "40.43",
      "high": "40.80",
      "low": "39.20",
      "close": "40.06",
      "volume": "2197188"
    },
    {
      "date": "2025-08-21",
      "open": "40.12",
      "high": "40.94",
      "low": "39.66",
      "close": "40.78",
      "volume": "2295493"
    },
    {
      "date": "2025-08-22",
      "open": "40.86",
      "high": "44.605",
      "low": "40.4594",
      "close": "44.43",
      "volume": "2774254"
    },
    {
      "date": "2025-08-25",
      "open": "44.44",
      "high": "45.1399",
      "low": "44.00",
      "close": "44.09",
      "volume": "1421567"
    },
    {
      "date": "2025-08-26",
      "open": "44.07",
      "high": "45.925",
      "low": "44.07",
      "close": "44.87",
      "volume": "2284104"
    },
    {
      "date": "2025-08-27",
      "open": "44.76",
      "high": "44.87",
      "low": "43.2755",
      "close": "44.50",
      "volume": "1839579"
    },
    {
      "date": "2025-08-28",
      "open": "45.20",
      "high": "46.99",
      "low": "44.86",
      "close": "46.90",
      "volume": "1888670"
    },
    {
      "date": "2025-08-29",
      "open": "46.408",
      "high": "46.59",
      "low": "44.38",
      "close": "44.57",
      "volume": "1517780"
    },
    {
      "date": "2025-09-02",
      "open": "42.88",
      "high": "45.05",
      "low": "42.69",
      "close": "44.96",
      "volume": "2557358"
    },
    {
      "date": "2025-09-03",
      "open": "45.39",
      "high": "46.5199",
      "low": "45.10",
      "close": "46.23",
      "volume": "1533096"
    },
    {
      "date": "2025-09-04",
      "open": "46.30",
      "high": "47.33",
      "low": "45.88",
      "close": "46.07",
      "volume": "1162583"
    },
    {
      "date": "2025-09-05",
      "open": "47.69",
      "high": "49.46",
      "low": "46.28",
      "close": "47.70",
      "volume": "2166988"
    },
    {
      "date": "2025-09-08",
      "open": "47.80",
      "high": "48.48",
      "low": "46.46",
      "close": "47.00",
      "volume": "1730977"
    },
    {
      "date": "2025-09-09",
      "open": "46.93",
      "high": "47.827",
      "low": "45.7252",
      "close": "47.60",
      "volume": "2384486"
    },
    {
      "date": "2025-09-10",
      "open": "48.59",
      "high": "49.58",
      "low": "48.06",
      "close": "49.43",
      "volume": "1675309"
    },
    {
      "date": "2025-09-11",
      "open": "49.52",
      "high": "49.67",
      "low": "48.30",
      "close": "48.32",
      "volume": "1776120"
    },
    {
      "date": "2025-09-12",
      "open": "48.11",
      "high": "48.255",
      "low": "46.50",
      "close": "46.77",
      "volume": "2019002"
    },
    {
      "date": "2025-09-15",
      "open": "46.91",
      "high": "49.59",
      "low": "46.01",
      "close": "49.40",
      "volume": "2338420"
    },
    {
      "date": "2025-09-16",
      "open": "49.23",
      "high": "50.31",
      "low": "48.405",
      "close": "50.27",
      "volume": "1948318"
    },
    {
      "date": "2025-09-17",
      "open": "50.16",
      "high": "50.3278",
      "low": "47.88",
      "close": "49.03",
      "volume": "3022654"
    },
    {
      "date": "2025-09-18",
      "open": "51.00",
      "high": "52.95",
      "low": "50.12",
      "close": "52.84",
      "volume": "3345398"
    },
    {
      "date": "2025-09-19",
      "open": "53.20",
      "high": "53.94",
      "low": "51.20",
      "close": "52.12",
      "volume": "3779637"
    },
    {
      "date": "2025-09-22",
      "open": "52.02",
      "high": "54.46",
      "low": "51.73",
      "close": "54.24",
      "volume": "3217024"
    },
    {
      "date": "2025-09-23",
      "open": "55.01",
      "high": "58.74",
      "low": "54.97",
      "close": "56.54",
      "volume": "3302748"
    },
    {
      "date": "2025-09-24",
      "open": "56.00",
      "high": "56.00",
      "low": "53.29",
      "close": "54.15",
      "volume": "2834234"
    },
    {
      "date": "2025-09-25",
      "open": "51.51",
      "high": "54.67",
      "low": "51.09",
      "close": "54.51",
      "volume": "2640156"
    },
    {
      "date": "2025-09-26",
      "open": "54.45",
      "high": "55.97",
      "low": "54.16",
      "close": "55.78",
      "volume": "2568379"
    },
    {
      "date": "2025-09-29",
      "open": "56.49",
      "high": "57.80",
      "low": "56.09",
      "close": "57.75",
      "volume": "2952976"
    },
    {
      "date": "2025-09-30",
      "open": "57.902",
      "high": "58.61",
      "low": "56.495",
      "close": "57.60",
      "volume": "2638886"
    },
    {
      "date": "2025-10-01",
      "open": "57.375",
      "high": "60.0956",
      "low": "56.785",
      "close": "59.07",
      "volume": "4407446"
    },
    {
      "date": "2025-10-02",
      "open": "61.85",
      "high": "61.9199",
      "low": "58.95",
      "close": "60.28",
      "volume": "3237298"
    },
    {
      "date": "2025-10-03",
      "open": "60.54",
      "high": "62.60",
      "low": "58.98",
      "close": "59.18",
      "volume": "3028387"
    },
    {
      "date": "2025-10-06",
      "open": "61.50",
      "high": "62.44",
      "low": "59.82",
      "close": "59.88",
      "volume": "2150532"
    },
    {
      "date": "2025-10-07",
      "open": "60.10",
      "high": "60.50",
      "low": "56.1184",
      "close": "58.01",
      "volume": "3073589"
    },
    {
      "date": "2025-10-08",
      "open": "58.30",
      "high": "59.01",
      "low": "56.66",
      "close": "58.53",
      "volume": "2533577"
    },
    {
      "date": "2025-10-09",
      "open": "58.21",
      "high": "58.21",
      "low": "55.80",
      "close": "56.52",
      "volume": "2286653"
    },
    {
      "date": "2025-10-10",
      "open": "56.97",
      "high": "58.35",
      "low": "53.50",
      "close": "53.58",
      "volume": "2551425"
    },
    {
      "date": "2025-10-13",
      "open": "55.805",
      "high": "56.48",
      "low": "54.18",
      "close": "55.53",
      "volume": "1705482"
    },
    {
      "date": "2025-10-14",
      "open": "53.60",
      "high": "55.86",
      "low": "53.356",
      "close": "55.25",
      "volume": "1665695"
    },
    {
      "date": "2025-10-15",
      "open": "56.80",
      "high": "58.43",
      "low": "56.2057",
      "close": "58.21",
      "volume": "1695447"
    },
    {
      "date": "2025-10-16",
      "open": "59.11",
      "high": "60.01",
      "low": "57.80",
      "close": "58.45",
      "volume": "1548607"
    },
    {
      "date": "2025-10-17",
      "open": "57.59",
      "high": "58.655",
      "low": "56.52",
      "close": "57.16",
      "volume": "1643763"
    },
    {
      "date": "2025-10-20",
      "open": "58.37",
      "high": "58.5917",
      "low": "57.09",
      "close": "57.95",
      "volume": "931449"
    },
    {
      "date": "2025-10-21",
      "open": "58.00",
      "high": "58.1609",
      "low": "55.89",
      "close": "56.69",
      "volume": "1550438"
    },
    {
      "date": "2025-10-22",
      "open": "59.20",
      "high": "59.26",
      "low": "54.43",
      "close": "55.69",
      "volume": "1859091"
    },
    {
      "date": "2025-10-23",
      "open": "55.72",
      "high": "59.43",
      "low": "55.72",
      "close": "58.40",
      "volume": "1737539"
    },
    {
      "date": "2025-10-24",
      "open": "60.03",
      "high": "60.33",
      "low": "58.715",
      "close": "58.75",
      "volume": "1601013"
    },
    {
      "date": "2025-10-27",
      "open": "60.14",
      "high": "60.53",
      "low": "58.86",
      "close": "58.90",
      "volume": "1641086"
    },
    {
      "date": "2025-10-28",
      "open": "58.80",
      "high": "59.84",
      "low": "58.07",
      "close": "59.21",
      "volume": "2150115"
    },
    {
      "date": "2025-10-29",
      "open": "59.80",
      "high": "63.76",
      "low": "59.2595",
      "close": "63.53",
      "volume": "4488264"
    },
    {
      "date": "2025-10-30",
      "open": "60.64",
      "high": "62.41",
      "low": "57.00",
      "close": "61.98",
      "volume": "4811025"
    },
    {
      "date": "2025-10-31",
      "open": "63.16",
      "high": "67.47",
      "low": "62.78",
      "close": "67.20",
      "volume": "4454145"
    },
    {
      "date": "2025-11-03",
      "open": "67.39",
      "high": "70.12",
      "low": "66.38",
      "close": "69.87",
      "volume": "3841236"
    },
    {
      "date": "2025-11-04",
      "open": "66.95",
      "high": "68.60",
      "low": "65.52",
      "close": "66.29",
      "volume": "2534068"
    },
    {
      "date": "2025-11-05",
      "open": "66.10",
      "high": "70.35",
      "low": "65.02",
      "close": "70.06",
      "volume": "1908879"
    },
    {
      "date": "2025-11-06",
      "open": "70.40",
      "high": "71.17",
      "low": "67.54",
      "close": "68.11",
      "volume": "2382583"
    },
    {
      "date": "2025-11-07",
      "open": "66.34",
      "high": "67.00",
      "low": "63.10",
      "close": "66.72",
      "volume": "2599374"
    },
    {
      "date": "2025-11-10",
      "open": "69.95",
      "high": "71.29",
      "low": "68.47",
      "close": "69.89",
      "volume": "1766680"
    },
    {
      "date": "2025-11-11",
      "open": "68.50",
      "high": "69.96",
      "low": "67.145",
      "close": "67.87",
      "volume": "1262394"
    },
    {
      "date": "2025-11-12",
      "open": "69.24",
      "high": "71.85",
      "low": "68.47",
      "close": "70.50",
      "volume": "2444952"
    },
    {
      "date": "2025-11-13",
      "open": "69.645",
      "high": "69.6934",
      "low": "62.12",
      "close": "63.10",
      "volume": "3315790"
    },
    {
      "date": "2025-11-14",
      "open": "60.41",
      "high": "68.99",
      "low": "60.35",
      "close": "67.99",
      "volume": "3011136"
    },
    {
      "date": "2025-11-17",
      "open": "66.98",
      "high": "68.94",
      "low": "63.59",
      "close": "64.34",
      "volume": "3132228"
    },
    {
      "date": "2025-11-18",
      "open": "62.35",
      "high": "64.87",
      "low": "62.12",
      "close": "63.34",
      "volume": "1883802"
    },
    {
      "date": "2025-11-19",
      "open": "63.34",
      "high": "67.0697",
      "low": "63.17",
      "close": "64.27",
      "volume": "1742568"
    },
    {
      "date": "2025-11-20",
      "open": "67.96",
      "high": "68.36",
      "low": "57.41",
      "close": "58.45",
      "volume": "2480275"
    },
    {
      "date": "2025-11-21",
      "open": "58.68",
      "high": "59.73",
      "low": "55.44",
      "close": "58.79",
      "volume": "2801040"
    },
    {
      "date": "2025-11-24",
      "open": "59.94",
      "high": "65.11",
      "low": "59.62",
      "close": "64.94",
      "volume": "2602037"
    },
    {
      "date": "2025-11-25",
      "open": "64.81",
      "high": "68.91",
      "low": "63.40",
      "close": "68.51",
      "volume": "2181158"
    },
    {
      "date": "2025-11-26",
      "open": "68.00",
      "high": "69.55",
      "low": "67.29",
      "close": "68.29",
      "volume": "1662833"
    },
    {
      "date": "2025-11-28",
      "open": "69.18",
      "high": "70.99",
      "low": "68.446",
      "close": "70.18",
      "volume": "1209300"
    },
    {
      "date": "2025-12-01",
      "open": "68.80",
      "high": "68.9662",
      "low": "65.65",
      "close": "67.90",
      "volume": "1420007"
    },
    {
      "date": "2025-12-02",
      "open": "69.40",
      "high": "69.93",
      "low": "66.66",
      "close": "66.75",
      "volume": "2197655"
    },
    {
      "date": "2025-12-03",
      "open": "66.67",
      "high": "68.79",
      "low": "64.207",
      "close": "66.76",
      "volume": "1874707"
    },
    {
      "date": "2025-12-04",
      "open": "66.08",
      "high": "73.40",
      "low": "66.00",
      "close": "72.84",
      "volume": "2843844"
    },
    {
      "date": "2025-12-05",
      "open": "72.80",
      "high": "75.00",
      "low": "72.76",
      "close": "73.74",
      "volume": "2534154"
    },
    {
      "date": "2025-12-08",
      "open": "74.93",
      "high": "76.22",
      "low": "74.03",
      "close": "75.43",
      "volume": "1463777"
    },
    {
      "date": "2025-12-09",
      "open": "74.79",
      "high": "77.75",
      "low": "74.20",
      "close": "76.74",
      "volume": "1224022"
    },
    {
      "date": "2025-12-10",
      "open": "76.47",
      "high": "79.03",
      "low": "75.32",
      "close": "77.70",
      "volume": "1546531"
    },
    {
      "date": "2025-12-11",
      "open": "77.70",
      "high": "80.58",
      "low": "74.88",
      "close": "80.24",
      "volume": "2099924"
    },
    {
      "date": "2025-12-12",
      "open": "78.24",
      "high": "78.93",
      "low": "72.14",
      "close": "73.43",
      "volume": "2355207"
    },
    {
      "date": "2025-12-15",
      "open": "74.49",
      "high": "75.5399",
      "low": "72.00",
      "close": "72.05",
      "volume": "2196714"
    },
    {
      "date": "2025-12-16",
      "open": "71.02",
      "high": "72.46",
      "low": "67.54",
      "close": "67.63",
      "volume": "2902016"
    },
    {
      "date": "2025-12-17",
      "open": "68.82",
      "high": "69.53",
      "low": "61.38",
      "close": "61.58",
      "volume": "3352630"
    },
    {
      "date": "2025-12-18",
      "open": "63.69",
      "high": "67.37",
      "low": "62.59",
      "close": "67.09",
      "volume": "2338945"
    },
    {
      "date": "2025-12-19",
      "open": "68.15",
      "high": "70.5868",
      "low": "67.8947",
      "close": "70.38",
      "volume": "2954199"
    },
    {
      "date": "2025-12-22",
      "open": "72.46",
      "high": "72.978",
      "low": "70.34",
      "close": "70.895",
      "volume": "987928"
    },
    {
      "date": "2025-12-23",
      "open": "69.90",
      "high": "71.895",
      "low": "69.355",
      "close": "71.59",
      "volume": "983128"
    },
    {
      "date": "2025-12-24",
      "open": "71.39",
      "high": "73.08",
      "low": "70.62",
      "close": "72.59",
      "volume": "682656"
    },
    {
      "date": "2025-12-26",
      "open": "72.77",
      "high": "73.0699",
      "low": "70.8801",
      "close": "71.72",
      "volume": "486380"
    },
    {
      "date": "2025-12-29",
      "open": "70.70",
      "high": "71.72",
      "low": "69.47",
      "close": "71.21",
      "volume": "681590"
    },
    {
      "date": "2025-12-30",
      "open": "71.62",
      "high": "71.915",
      "low": "70.06",
      "close": "70.42",
      "volume": "558927"
    },
    {
      "date": "2025-12-31",
      "open": "70.82",
      "high": "71.00",
      "low": "68.8801",
      "close": "69.00",
      "volume": "866157"
    },
    {
      "date": "2026-01-02",
      "open": "69.87",
      "high": "70.95",
      "low": "68.31",
      "close": "70.61",
      "volume": "1812125"
    },
    {
      "date": "2026-01-05",
      "open": "73.87",
      "high": "74.74",
      "low": "66.25",
      "close": "67.99",
      "volume": "2541455"
    },
    {
      "date": "2026-01-06",
      "open": "68.07",
      "high": "71.10",
      "low": "65.1965",
      "close": "70.45",
      "volume": "2200378"
    },
    {
      "date": "2026-01-07",
      "open": "69.625",
      "high": "70.7999",
      "low": "67.19",
      "close": "70.18",
      "volume": "1355955"
    },
    {
      "date": "2026-01-08",
      "open": "70.28",
      "high": "71.84",
      "low": "66.36",
      "close": "66.86",
      "volume": "2428416"
    },
    {
      "date": "2026-01-09",
      "open": "67.30",
      "high": "75.055",
      "low": "67.14",
      "close": "73.88",
      "volume": "2494330"
    },
    {
      "date": "2026-01-12",
      "open": "73.45",
      "high": "78.11",
      "low": "73.20",
      "close": "77.89",
      "volume": "1598483"
    },
    {
      "date": "2026-01-13",
      "open": "81.085",
      "high": "96.45",
      "low": "81.00",
      "close": "93.24",
      "volume": "6716936"
    },
    {
      "date": "2026-01-14",
      "open": "94.645",
      "high": "101.19",
      "low": "94.0201",
      "close": "96.52",
      "volume": "5102937"
    },
    {
      "date": "2026-01-15",
      "open": "99.72",
      "high": "106.68",
      "low": "99.66",
      "close": "100.90",
      "volume": "3683684"
    },
    {
      "date": "2026-01-16",
      "open": "101.00",
      "high": "102.38",
      "low": "98.36",
      "close": "101.01",
      "volume": "2311899"
    },
    {
      "date": "2026-01-20",
      "open": "98.42",
      "high": "102.19",
      "low": "97.187",
      "close": "97.83",
      "volume": "2628158"
    },
    {
      "date": "2026-01-21",
      "open": "99.33",
      "high": "101.06",
      "low": "94.40",
      "close": "99.87",
      "volume": "2327615"
    },
    {
      "date": "2026-01-22",
      "open": "104.47",
      "high": "106.00",
      "low": "94.68",
      "close": "97.53",
      "volume": "2696055"
    },
    {
      "date": "2026-01-23",
      "open": "97.38",
      "high": "97.38",
      "low": "92.015",
      "close": "95.02",
      "volume": "2163347"
    },
    {
      "date": "2026-01-26",
      "open": "94.87",
      "high": "96.595",
      "low": "93.01",
      "close": "94.63",
      "volume": "1759192"
    },
    {
      "date": "2026-01-27",
      "open": "96.00",
      "high": "98.50",
      "low": "93.90",
      "close": "94.61",
      "volume": "2076384"
    },
    {
      "date": "2026-01-28",
      "open": "95.59",
      "high": "100.6599",
      "low": "95.51",
      "close": "97.99",
      "volume": "3022358"
    },
    {
      "date": "2026-01-29",
      "open": "98.47",
      "high": "102.23",
      "low": "95.94",
      "close": "96.48",
      "volume": "19257660"
    },
    {
      "date": "2026-01-30",
      "open": "96.345",
      "high": "103.50",
      "low": "96.0001",
      "close": "98.20",
      "volume": "4300870"
    },
    {
      "date": "2026-02-02",
      "open": "96.12",
      "high": "105.76",
      "low": "96.12",
      "close": "102.76",
      "volume": "2904885"
    },
    {
      "date": "2026-02-03",
      "open": "106.43",
      "high": "111.00",
      "low": "102.1625",
      "close": "107.57",
      "volume": "3970977"
    },
    {
      "date": "2026-02-04",
      "open": "105.96",
      "high": "108.62",
      "low": "93.5423",
      "close": "96.22",
      "volume": "3870587"
    },
    {
      "date": "2026-02-05",
      "open": "87.05",
      "high": "96.94",
      "low": "81.80",
      "close": "92.58",
      "volume": "3812362"
    },
    {
      "date": "2026-02-06",
      "open": "96.925",
      "high": "101.59",
      "low": "93.65",
      "close": "98.58",
      "volume": "2627694"
    },
    {
      "date": "2026-02-09",
      "open": "99.12",
      "high": "101.93",
      "low": "96.00",
      "close": "97.98",
      "volume": "1910082"
    },
    {
      "date": "2026-02-10",
      "open": "97.19",
      "high": "98.00",
      "low": "92.89",
      "close": "93.77",
      "volume": "1930515"
    },
    {
      "date": "2026-02-11",
      "open": "96.54",
      "high": "97.905",
      "low": "89.508",
      "close": "91.90",
      "volume": "1985112"
    },
    {
      "date": "2026-02-12",
      "open": "94.45",
      "high": "95.16",
      "low": "88.515",
      "close": "92.33",
      "volume": "2390858"
    },
    {
      "date": "2026-02-13",
      "open": "92.31",
      "high": "95.5318",
      "low": "89.99",
      "close": "91.80",
      "volume": "1443710"
    },
    {
      "date": "2026-02-17",
      "open": "90.98",
      "high": "92.65",
      "low": "88.02",
      "close": "90.91",
      "volume": "1582482"
    },
    {
      "date": "2026-02-18",
      "open": "91.26",
      "high": "96.98",
      "low": "89.75",
      "close": "93.97",
      "volume": "1509859"
    },
    {
      "date": "2026-02-19",
      "open": "93.18",
      "high": "100.68",
      "low": "93.18",
      "close": "100.39",
      "volume": "2060043"
    },
    {
      "date": "2026-02-20",
      "open": "99.53",
      "high": "110.29",
      "low": "99.45",
      "close": "107.93",
      "volume": "3334367"
    },
    {
      "date": "2026-02-23",
      "open": "106.01",
      "high": "108.63",
      "low": "104.70",
      "close": "106.85",
      "volume": "1503971"
    },
    {
      "date": "2026-02-24",
      "open": "108.84",
      "high": "110.78",
      "low": "105.8275",
      "close": "106.70",
      "volume": "1517172"
    },
    {
      "date": "2026-02-25",
      "open": "108.97",
      "high": "113.46",
      "low": "108.50",
      "close": "108.86",
      "volume": "1751452"
    },
    {
      "date": "2026-02-26",
      "open": "109.05",
      "high": "109.48",
      "low": "101.3701",
      "close": "107.56",
      "volume": "2151585"
    },
    {
      "date": "2026-02-27",
      "open": "105.12",
      "high": "106.57",
      "low": "101.38",
      "close": "104.24",
      "volume": "2092179"
    },
    {
      "date": "2026-03-02",
      "open": "101.62",
      "high": "113.18",
      "low": "100.78",
      "close": "113.00",
      "volume": "2362428"
    },
    {
      "date": "2026-03-03",
      "open": "107.99",
      "high": "108.39",
      "low": "100.56",
      "close": "104.05",
      "volume": "1822649"
    },
    {
      "date": "2026-03-04",
      "open": "107.03",
      "high": "109.00",
      "low": "103.0584",
      "close": "105.14",
      "volume": "1380259"
    },
    {
      "date": "2026-03-05",
      "open": "102.46",
      "high": "105.415",
      "low": "94.90",
      "close": "98.95",
      "volume": "2409751"
    },
    {
      "date": "2026-03-06",
      "open": "95.16",
      "high": "97.25",
      "low": "87.655",
      "close": "87.91",
      "volume": "2348369"
    },
    {
      "date": "2026-03-09",
      "open": "86.42",
      "high": "96.89",
      "low": "85.875",
      "close": "96.80",
      "volume": "2229142"
    },
    {
      "date": "2026-03-10",
      "open": "96.93",
      "high": "99.89",
      "low": "95.93",
      "close": "96.43",
      "volume": "1742919"
    },
    {
      "date": "2026-03-11",
      "open": "95.85",
      "high": "99.35",
      "low": "94.31",
      "close": "95.44",
      "volume": "939512"
    },
    {
      "date": "2026-03-12",
      "open": "92.08",
      "high": "93.14",
      "low": "89.51",
      "close": "90.54",
      "volume": "1270956"
    },
    {
      "date": "2026-03-13",
      "open": "91.64",
      "high": "93.54",
      "low": "89.41",
      "close": "90.64",
      "volume": "1022699"
    },
    {
      "date": "2026-03-16",
      "open": "94.16",
      "high": "97.50",
      "low": "94.16",
      "close": "96.51",
      "volume": "1206779"
    },
    {
      "date": "2026-03-17",
      "open": "95.74",
      "high": "98.99",
      "low": "95.20",
      "close": "97.54",
      "volume": "1390089"
    },
    {
      "date": "2026-03-18",
      "open": "97.54",
      "high": "98.98",
      "low": "95.15",
      "close": "95.31",
      "volume": "1608850"
    },
    {
      "date": "2026-03-19",
      "open": "92.31",
      "high": "98.74",
      "low": "90.29",
      "close": "97.08",
      "volume": "1807958"
    },
    {
      "date": "2026-03-20",
      "open": "95.21",
      "high": "96.40",
      "low": "87.91",
      "close": "91.54",
      "volume": "4344997"
    },
    {
      "date": "2026-03-23",
      "open": "94.31",
      "high": "104.83",
      "low": "93.61",
      "close": "101.42",
      "volume": "2766103"
    },
    {
      "date": "2026-03-24",
      "open": "99.00",
      "high": "107.55",
      "low": "98.102",
      "close": "106.99",
      "volume": "1914434"
    },
    {
      "date": "2026-03-25",
      "open": "108.62",
      "high": "111.18",
      "low": "107.00",
      "close": "108.00",
      "volume": "1242279"
    },
    {
      "date": "2026-03-26",
      "open": "104.26",
      "high": "105.245",
      "low": "95.62",
      "close": "95.93",
      "volume": "1792652"
    },
    {
      "date": "2026-03-27",
      "open": "95.37",
      "high": "98.578",
      "low": "92.0701",
      "close": "95.47",
      "volume": "1349175"
    },
    {
      "date": "2026-03-30",
      "open": "97.39",
      "high": "97.39",
      "low": "86.75",
      "close": "88.29",
      "volume": "1829057"
    },
    {
      "date": "2026-03-31",
      "open": "91.53",
      "high": "97.725",
      "low": "91.00",
      "close": "97.42",
      "volume": "1992171"
    },
    {
      "date": "2026-04-01",
      "open": "100.33",
      "high": "101.40",
      "low": "95.81",
      "close": "97.08",
      "volume": "1575500"
    },
    {
      "date": "2026-04-02",
      "open": "90.23",
      "high": "98.11",
      "low": "89.70",
      "close": "97.48",
      "volume": "1049443"
    },
    {
      "date": "2026-04-06",
      "open": "97.17",
      "high": "98.93",
      "low": "94.35",
      "close": "95.70",
      "volume": "932878"
    },
    {
      "date": "2026-04-07",
      "open": "94.74",
      "high": "99.70",
      "low": "94.74",
      "close": "99.29",
      "volume": "1194360"
    },
    {
      "date": "2026-04-08",
      "open": "106.48",
      "high": "107.19",
      "low": "98.58",
      "close": "105.85",
      "volume": "2141561"
    },
    {
      "date": "2026-04-09",
      "open": "106.00",
      "high": "108.765",
      "low": "105.045",
      "close": "107.53",
      "volume": "1155859"
    },
    {
      "date": "2026-04-10",
      "open": "109.18",
      "high": "123.16",
      "low": "107.91",
      "close": "121.49",
      "volume": "3062686"
    },
    {
      "date": "2026-04-13",
      "open": "120.85",
      "high": "124.81",
      "low": "119.62",
      "close": "123.49",
      "volume": "1342127"
    },
    {
      "date": "2026-04-14",
      "open": "126.53",
      "high": "126.71",
      "low": "119.27",
      "close": "120.74",
      "volume": "1648669"
    },
    {
      "date": "2026-04-15",
      "open": "119.82",
      "high": "122.46",
      "low": "112.42",
      "close": "116.60",
      "volume": "2304815"
    },
    {
      "date": "2026-04-16",
      "open": "116.13",
      "high": "118.13",
      "low": "112.16",
      "close": "116.93",
      "volume": "1739939"
    },
    {
      "date": "2026-04-17",
      "open": "119.20",
      "high": "126.35",
      "low": "118.921",
      "close": "126.24",
      "volume": "1672384"
    },
    {
      "date": "2026-04-20",
      "open": "126.27",
      "high": "130.985",
      "low": "124.00",
      "close": "125.81",
      "volume": "1629788"
    },
    {
      "date": "2026-04-21",
      "open": "126.51",
      "high": "129.24",
      "low": "123.16",
      "close": "125.25",
      "volume": "1411250"
    },
    {
      "date": "2026-04-22",
      "open": "127.92",
      "high": "130.00",
      "low": "122.08",
      "close": "126.71",
      "volume": "1488082"
    },
    {
      "date": "2026-04-23",
      "open": "127.85",
      "high": "134.61",
      "low": "127.00",
      "close": "132.98",
      "volume": "1732502"
    },
    {
      "date": "2026-04-24",
      "open": "136.72",
      "high": "149.08",
      "low": "136.155",
      "close": "149.01",
      "volume": "2669380"
    },
    {
      "date": "2026-04-27",
      "open": "146.84",
      "high": "148.11",
      "low": "138.42",
      "close": "144.17",
      "volume": "2582768"
    },
    {
      "date": "2026-04-28",
      "open": "134.93",
      "high": "140.00",
      "low": "131.40",
      "close": "137.59",
      "volume": "3007763"
    },
    {
      "date": "2026-04-29",
      "open": "140.46",
      "high": "141.63",
      "low": "130.71",
      "close": "137.50",
      "volume": "3573489"
    },
    {
      "date": "2026-04-30",
      "open": "178.715",
      "high": "180.00",
      "low": "148.41",
      "close": "158.22",
      "volume": "5863672"
    },
    {
      "date": "2026-05-01",
      "open": "156.52",
      "high": "163.87",
      "low": "155.2128",
      "close": "158.99",
      "volume": "2739833"
    },
    {
      "date": "2026-05-04",
      "open": "163.20",
      "high": "165.00",
      "low": "151.09",
      "close": "157.47",
      "volume": "2781297"
    },
    {
      "date": "2026-05-05",
      "open": "158.39",
      "high": "164.50",
      "low": "157.30",
      "close": "159.58",
      "volume": "2214148"
    },
    {
      "date": "2026-05-06",
      "open": "165.00",
      "high": "166.58",
      "low": "155.25",
      "close": "164.64",
      "volume": "1946701"
    },
    {
      "date": "2026-05-07",
      "open": "164.30",
      "high": "164.30",
      "low": "150.55",
      "close": "153.77",
      "volume": "2334882"
    },
    {
      "date": "2026-05-08",
      "open": "157.99",
      "high": "158.00",
      "low": "150.42",
      "close": "157.31",
      "volume": "2114993"
    },
    {
      "date": "2026-05-11",
      "open": "156.67",
      "high": "166.66",
      "low": "155.00",
      "close": "162.99",
      "volume": "2436562"
    },
    {
      "date": "2026-05-12",
      "open": "159.345",
      "high": "163.79",
      "low": "149.2401",
      "close": "163.36",
      "volume": "2078065"
    },
    {
      "date": "2026-05-13",
      "open": "168.16",
      "high": "172.00",
      "low": "162.385",
      "close": "168.82",
      "volume": "2655202"
    },
    {
      "date": "2026-05-14",
      "open": "168.82",
      "high": "174.4999",
      "low": "167.44",
      "close": "171.87",
      "volume": "1858959"
    },
    {
      "date": "2026-05-15",
      "open": "166.00",
      "high": "169.62",
      "low": "159.011",
      "close": "167.35",
      "volume": "2086963"
    },
    {
      "date": "2026-05-18",
      "open": "168.15",
      "high": "170.50",
      "low": "154.72",
      "close": "158.86",
      "volume": "1627460"
    },
    {
      "date": "2026-05-19",
      "open": "156.48",
      "high": "164.35",
      "low": "148.3786",
      "close": "161.41",
      "volume": "2199778"
    },
    {
      "date": "2026-05-20",
      "open": "165.94",
      "high": "173.6299",
      "low": "164.01",
      "close": "169.36",
      "volume": "2696990"
    },
    {
      "date": "2026-05-21",
      "open": "169.37",
      "high": "178.6799",
      "low": "167.02",
      "close": "174.55",
      "volume": "1776846"
    },
    {
      "date": "2026-05-22",
      "open": "188.33",
      "high": "191.73",
      "low": "182.69",
      "close": "189.92",
      "volume": "3084730"
    },
    {
      "date": "2026-05-26",
      "open": "200.68",
      "high": "200.68",
      "low": "189.0101",
      "close": "196.95",
      "volume": "3389550"
    },
    {
      "date": "2026-05-27",
      "open": "196.48",
      "high": "196.5168",
      "low": "174.06",
      "close": "190.67",
      "volume": "5117703"
    },
    {
      "date": "2026-05-28",
      "open": "193.00",
      "high": "193.00",
      "low": "182.3819",
      "close": "187.79",
      "volume": "3292335"
    },
    {
      "date": "2026-05-29",
      "open": "189.96",
      "high": "193.00",
      "low": "171.53",
      "close": "173.72",
      "volume": "4684235"
    },
    {
      "date": "2026-06-01",
      "open": "169.94",
      "high": "176.47",
      "low": "166.08",
      "close": "172.44",
      "volume": "2992658"
    },
    {
      "date": "2026-06-02",
      "open": "178.00",
      "high": "180.674",
      "low": "172.06",
      "close": "179.62",
      "volume": "2361723"
    },
    {
      "date": "2026-06-03",
      "open": "180.49",
      "high": "191.12",
      "low": "176.0001",
      "close": "189.60",
      "volume": "2567688"
    },
    {
      "date": "2026-06-04",
      "open": "180.40",
      "high": "191.30",
      "low": "174.109",
      "close": "184.84",
      "volume": "1847952"
    },
    {
      "date": "2026-06-05",
      "open": "178.02",
      "high": "179.81",
      "low": "165.78",
      "close": "167.62",
      "volume": "1992516"
    },
    {
      "date": "2026-06-08",
      "open": "175.69",
      "high": "180.7361",
      "low": "169.57",
      "close": "178.38",
      "volume": "2494926"
    },
    {
      "date": "2026-06-09",
      "open": "185.00",
      "high": "188.39",
      "low": "162.30",
      "close": "173.86",
      "volume": "2337980"
    },
    {
      "date": "2026-06-10",
      "open": "173.09",
      "high": "186.99",
      "low": "167.5323",
      "close": "172.12",
      "volume": "1642749"
    },
    {
      "date": "2026-06-11",
      "open": "176.54",
      "high": "187.48",
      "low": "174.395",
      "close": "187.21",
      "volume": "1714828"
    },
    {
      "date": "2026-06-12",
      "open": "188.88",
      "high": "197.32",
      "low": "185.01",
      "close": "194.05",
      "volume": "1934253"
    },
    {
      "date": "2026-06-15",
      "open": "203.84",
      "high": "209.08",
      "low": "201.80",
      "close": "206.66",
      "volume": "2313910"
    },
    {
      "date": "2026-06-16",
      "open": "206.65",
      "high": "209.37",
      "low": "198.81",
      "close": "199.58",
      "volume": "1958744"
    },
    {
      "date": "2026-06-17",
      "open": "206.00",
      "high": "208.04",
      "low": "199.52",
      "close": "202.70",
      "volume": "1714948"
    },
    {
      "date": "2026-06-18",
      "open": "212.93",
      "high": "217.94",
      "low": "209.62",
      "close": "216.44",
      "volume": "2639163"
    },
    {
      "date": "2026-06-22",
      "open": "220.84",
      "high": "223.83",
      "low": "210.735",
      "close": "221.47",
      "volume": "2353542"
    },
    {
      "date": "2026-06-23",
      "open": "202.922",
      "high": "213.98",
      "low": "200.16",
      "close": "213.17",
      "volume": "2038832"
    },
    {
      "date": "2026-06-24",
      "open": "214.00",
      "high": "217.8158",
      "low": "202.41",
      "close": "209.74",
      "volume": "1747771"
    },
    {
      "date": "2026-06-25",
      "open": "216.765",
      "high": "219.80",
      "low": "203.26",
      "close": "210.57",
      "volume": "1607487"
    },
    {
      "date": "2026-06-26",
      "open": "206.00",
      "high": "206.00",
      "low": "187.095",
      "close": "191.49",
      "volume": "17247260"
    },
    {
      "date": "2026-06-29",
      "open": "188.06",
      "high": "189.69",
      "low": "174.50",
      "close": "186.80",
      "volume": "3567096"
    },
    {
      "date": "2026-06-30",
      "open": "188.30",
      "high": "193.44",
      "low": "183.77",
      "close": "187.02",
      "volume": "3220625"
    },
    {
      "date": "2026-07-01",
      "open": "180.50",
      "high": "182.965",
      "low": "173.60",
      "close": "179.70",
      "volume": "2279641"
    },
    {
      "date": "2026-07-02",
      "open": "178.25",
      "high": "179.6791",
      "low": "151.80",
      "close": "155.98",
      "volume": "3098773"
    },
    {
      "date": "2026-07-06",
      "open": "156.89",
      "high": "161.01",
      "low": "147.945",
      "close": "149.39",
      "volume": "4262679"
    },
    {
      "date": "2026-07-07",
      "open": "142.74",
      "high": "149.88",
      "low": "137.535",
      "close": "144.08",
      "volume": "2606698"
    },
    {
      "date": "2026-07-08",
      "open": "142.00",
      "high": "146.88",
      "low": "140.00",
      "close": "145.29",
      "volume": "2161765"
    },
    {
      "date": "2026-07-09",
      "open": "153.00",
      "high": "154.8099",
      "low": "149.335",
      "close": "149.97",
      "volume": "2535028"
    },
    {
      "date": "2026-07-10",
      "open": "148.00",
      "high": "149.06",
      "low": "143.61",
      "close": "146.44",
      "volume": "1660446"
    },
    {
      "date": "2026-07-13",
      "open": "141.72",
      "high": "144.59",
      "low": "135.91",
      "close": "136.34",
      "volume": "2064531"
    },
    {
      "date": "2026-07-14",
      "open": "145.22",
      "high": "146.86",
      "low": "138.85",
      "close": "141.97",
      "volume": "1872250"
    },
    {
      "date": "2026-07-15",
      "open": "144.48",
      "high": "145.86",
      "low": "136.03",
      "close": "143.62",
      "volume": "1920310"
    },
    {
      "date": "2026-07-16",
      "open": "138.235",
      "high": "138.25",
      "low": "129.49",
      "close": "130.14",
      "volume": "2084849"
    },
    {
      "date": "2026-07-17",
      "open": "124.721",
      "high": "133.4199",
      "low": "120.38",
      "close": "132.00",
      "volume": "2116499"
    },
    {
      "date": "2026-07-20",
      "open": "135.625",
      "high": "140.34",
      "low": "132.87",
      "close": "133.17",
      "volume": "2396725"
    },
    {
      "date": "2026-07-21",
      "open": "141.78",
      "high": "147.3299",
      "low": "139.19",
      "close": "146.85",
      "volume": "1685917"
    },
    {
      "date": "2026-07-22",
      "open": "140.60",
      "high": "150.20",
      "low": "140.60",
      "close": "144.70",
      "volume": "2102321"
    },
    {
      "date": "2026-07-23",
      "open": "144.39",
      "high": "150.19",
      "low": "141.7447",
      "close": "144.85",
      "volume": "1161663"
    },
    {
      "date": "2026-07-24",
      "open": "142.43",
      "high": "143.04",
      "low": "131.01",
      "close": "131.41",
      "volume": "1268796"
    },
    {
      "date": "2026-07-27",
      "open": "131.81",
      "high": "133.00",
      "low": "118.76",
      "close": "123.71",
      "volume": "2268117"
    },
    {
      "date": "2026-07-28",
      "open": "116.76",
      "high": "116.76",
      "low": "104.49",
      "close": "108.69",
      "volume": "5928903"
    },
    {
      "date": "2026-07-29",
      "open": "107.67",
      "high": "113.245",
      "low": "99.19",
      "close": "101.77",
      "volume": "6651357"
    },
    {
      "date": "2026-07-30",
      "open": "111.02",
      "high": "118.26",
      "low": "109.5463",
      "close": "115.51",
      "volume": "3591463"
    },
    {
      "date": "2026-07-31",
      "open": "124.17",
      "high": "126.24",
      "low": "115.02",
      "close": "115.44",
      "volume": "2436294"
    },
    {
      "date": "2026-08-03",
      "open": "111.67",
      "high": "122.28",
      "low": "110.01",
      "close": "121.21",
      "volume": "2253660"
    },
    {
      "date": "2026-08-04",
      "open": "129.935",
      "high": "136.15",
      "low": "124.74",
      "close": "132.79",
      "volume": "4202651"
    },
    {
      "date": "2026-08-05",
      "open": "130.50",
      "high": "137.185",
      "low": "129.5597",
      "close": "131.25",
      "volume": "4719821"
    }
  ]
}