{
  "source": "https://api.nasdaq.com/api/quote/VSAT/historical",
  "symbol": "VSAT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "52.17",
      "high": "52.34",
      "low": "51.02",
      "close": "51.87",
      "volume": "410816"
    },
    {
      "date": "2021-08-09",
      "open": "51.91",
      "high": "53.03",
      "low": "51.08",
      "close": "52.65",
      "volume": "331469"
    },
    {
      "date": "2021-08-10",
      "open": "52.74",
      "high": "54.38",
      "low": "52.42",
      "close": "54.30",
      "volume": "455682"
    },
    {
      "date": "2021-08-11",
      "open": "54.10",
      "high": "55.87",
      "low": "53.59",
      "close": "55.19",
      "volume": "355545"
    },
    {
      "date": "2021-08-12",
      "open": "55.18",
      "high": "55.43",
      "low": "54.7001",
      "close": "55.25",
      "volume": "211561"
    },
    {
      "date": "2021-08-13",
      "open": "55.50",
      "high": "55.50",
      "low": "54.57",
      "close": "54.83",
      "volume": "225308"
    },
    {
      "date": "2021-08-16",
      "open": "54.90",
      "high": "55.18",
      "low": "53.82",
      "close": "53.89",
      "volume": "395078"
    },
    {
      "date": "2021-08-17",
      "open": "52.52",
      "high": "53.3173",
      "low": "51.2215",
      "close": "51.61",
      "volume": "305024"
    },
    {
      "date": "2021-08-18",
      "open": "51.37",
      "high": "52.0096",
      "low": "50.65",
      "close": "50.68",
      "volume": "204335"
    },
    {
      "date": "2021-08-19",
      "open": "50.00",
      "high": "50.66",
      "low": "49.13",
      "close": "49.29",
      "volume": "264832"
    },
    {
      "date": "2021-08-20",
      "open": "48.80",
      "high": "51.35",
      "low": "48.80",
      "close": "51.34",
      "volume": "219388"
    },
    {
      "date": "2021-08-23",
      "open": "51.67",
      "high": "52.84",
      "low": "51.67",
      "close": "52.62",
      "volume": "222042"
    },
    {
      "date": "2021-08-24",
      "open": "52.67",
      "high": "53.36",
      "low": "52.12",
      "close": "52.86",
      "volume": "344699"
    },
    {
      "date": "2021-08-25",
      "open": "52.81",
      "high": "53.22",
      "low": "52.30",
      "close": "52.33",
      "volume": "294164"
    },
    {
      "date": "2021-08-26",
      "open": "52.26",
      "high": "52.42",
      "low": "51.48",
      "close": "51.68",
      "volume": "165950"
    },
    {
      "date": "2021-08-27",
      "open": "51.77",
      "high": "52.83",
      "low": "51.30",
      "close": "52.25",
      "volume": "875044"
    },
    {
      "date": "2021-08-30",
      "open": "52.32",
      "high": "52.8697",
      "low": "51.83",
      "close": "51.96",
      "volume": "348368"
    },
    {
      "date": "2021-08-31",
      "open": "51.72",
      "high": "52.32",
      "low": "51.51",
      "close": "51.64",
      "volume": "336164"
    },
    {
      "date": "2021-09-01",
      "open": "51.97",
      "high": "52.2299",
      "low": "51.53",
      "close": "51.80",
      "volume": "258710"
    },
    {
      "date": "2021-09-02",
      "open": "51.96",
      "high": "52.78",
      "low": "51.77",
      "close": "52.15",
      "volume": "336470"
    },
    {
      "date": "2021-09-03",
      "open": "52.03",
      "high": "52.46",
      "low": "49.76",
      "close": "49.82",
      "volume": "290075"
    },
    {
      "date": "2021-09-07",
      "open": "49.59",
      "high": "51.44",
      "low": "49.30",
      "close": "50.62",
      "volume": "358519"
    },
    {
      "date": "2021-09-08",
      "open": "50.67",
      "high": "51.25",
      "low": "49.70",
      "close": "50.27",
      "volume": "250676"
    },
    {
      "date": "2021-09-09",
      "open": "49.92",
      "high": "50.225",
      "low": "49.035",
      "close": "49.18",
      "volume": "352843"
    },
    {
      "date": "2021-09-10",
      "open": "49.46",
      "high": "49.78",
      "low": "48.55",
      "close": "48.59",
      "volume": "255931"
    },
    {
      "date": "2021-09-13",
      "open": "49.00",
      "high": "49.92",
      "low": "48.66",
      "close": "49.83",
      "volume": "283695"
    },
    {
      "date": "2021-09-14",
      "open": "49.86",
      "high": "49.92",
      "low": "47.53",
      "close": "47.81",
      "volume": "393594"
    },
    {
      "date": "2021-09-15",
      "open": "48.07",
      "high": "49.735",
      "low": "47.55",
      "close": "48.58",
      "volume": "552252"
    },
    {
      "date": "2021-09-16",
      "open": "49.00",
      "high": "51.23",
      "low": "48.905",
      "close": "50.83",
      "volume": "526496"
    },
    {
      "date": "2021-09-17",
      "open": "50.74",
      "high": "51.05",
      "low": "49.6883",
      "close": "50.85",
      "volume": "1994617"
    },
    {
      "date": "2021-09-20",
      "open": "49.65",
      "high": "52.08",
      "low": "49.41",
      "close": "52.03",
      "volume": "624014"
    },
    {
      "date": "2021-09-21",
      "open": "52.60",
      "high": "52.70",
      "low": "51.725",
      "close": "52.46",
      "volume": "378052"
    },
    {
      "date": "2021-09-22",
      "open": "52.80",
      "high": "54.33",
      "low": "52.77",
      "close": "54.07",
      "volume": "384991"
    },
    {
      "date": "2021-09-23",
      "open": "54.09",
      "high": "55.14",
      "low": "54.07",
      "close": "54.85",
      "volume": "899838"
    },
    {
      "date": "2021-09-24",
      "open": "54.69",
      "high": "55.45",
      "low": "54.56",
      "close": "54.98",
      "volume": "475761"
    },
    {
      "date": "2021-09-27",
      "open": "55.16",
      "high": "55.40",
      "low": "54.4301",
      "close": "54.67",
      "volume": "389417"
    },
    {
      "date": "2021-09-28",
      "open": "54.64",
      "high": "54.74",
      "low": "53.29",
      "close": "54.26",
      "volume": "249313"
    },
    {
      "date": "2021-09-29",
      "open": "54.47",
      "high": "56.08",
      "low": "54.18",
      "close": "55.75",
      "volume": "307539"
    },
    {
      "date": "2021-09-30",
      "open": "55.84",
      "high": "56.11",
      "low": "55.04",
      "close": "55.07",
      "volume": "415026"
    },
    {
      "date": "2021-10-01",
      "open": "55.57",
      "high": "56.78",
      "low": "54.65",
      "close": "56.53",
      "volume": "318652"
    },
    {
      "date": "2021-10-04",
      "open": "56.51",
      "high": "57.34",
      "low": "56.07",
      "close": "56.45",
      "volume": "298428"
    },
    {
      "date": "2021-10-05",
      "open": "56.34",
      "high": "56.75",
      "low": "55.33",
      "close": "55.41",
      "volume": "189117"
    },
    {
      "date": "2021-10-06",
      "open": "54.60",
      "high": "55.60",
      "low": "53.77",
      "close": "55.45",
      "volume": "205775"
    },
    {
      "date": "2021-10-07",
      "open": "56.41",
      "high": "57.90",
      "low": "55.93",
      "close": "57.80",
      "volume": "268139"
    },
    {
      "date": "2021-10-08",
      "open": "58.00",
      "high": "58.13",
      "low": "56.80",
      "close": "56.90",
      "volume": "188660"
    },
    {
      "date": "2021-10-11",
      "open": "56.85",
      "high": "58.21",
      "low": "56.41",
      "close": "56.89",
      "volume": "161511"
    },
    {
      "date": "2021-10-12",
      "open": "56.89",
      "high": "57.68",
      "low": "56.62",
      "close": "57.42",
      "volume": "140831"
    },
    {
      "date": "2021-10-13",
      "open": "57.56",
      "high": "57.67",
      "low": "56.71",
      "close": "57.17",
      "volume": "173838"
    },
    {
      "date": "2021-10-14",
      "open": "57.75",
      "high": "58.12",
      "low": "56.17",
      "close": "56.20",
      "volume": "286954"
    },
    {
      "date": "2021-10-15",
      "open": "56.50",
      "high": "56.70",
      "low": "55.10",
      "close": "55.17",
      "volume": "194988"
    },
    {
      "date": "2021-10-18",
      "open": "54.69",
      "high": "55.36",
      "low": "54.08",
      "close": "55.09",
      "volume": "233074"
    },
    {
      "date": "2021-10-19",
      "open": "55.40",
      "high": "55.40",
      "low": "54.39",
      "close": "54.95",
      "volume": "128455"
    },
    {
      "date": "2021-10-20",
      "open": "55.22",
      "high": "56.17",
      "low": "54.95",
      "close": "55.43",
      "volume": "157408"
    },
    {
      "date": "2021-10-21",
      "open": "55.00",
      "high": "56.64",
      "low": "54.50",
      "close": "56.57",
      "volume": "187303"
    },
    {
      "date": "2021-10-22",
      "open": "56.60",
      "high": "56.91",
      "low": "55.86",
      "close": "56.36",
      "volume": "187688"
    },
    {
      "date": "2021-10-25",
      "open": "56.25",
      "high": "58.40",
      "low": "56.25",
      "close": "56.98",
      "volume": "511377"
    },
    {
      "date": "2021-10-26",
      "open": "57.02",
      "high": "57.4892",
      "low": "55.73",
      "close": "56.20",
      "volume": "191761"
    },
    {
      "date": "2021-10-27",
      "open": "56.29",
      "high": "56.76",
      "low": "54.35",
      "close": "55.59",
      "volume": "635670"
    },
    {
      "date": "2021-10-28",
      "open": "55.61",
      "high": "57.31",
      "low": "55.49",
      "close": "57.28",
      "volume": "431607"
    },
    {
      "date": "2021-10-29",
      "open": "57.18",
      "high": "59.99",
      "low": "57.18",
      "close": "59.69",
      "volume": "444341"
    },
    {
      "date": "2021-11-01",
      "open": "59.90",
      "high": "61.38",
      "low": "59.41",
      "close": "61.25",
      "volume": "480559"
    },
    {
      "date": "2021-11-02",
      "open": "61.50",
      "high": "62.26",
      "low": "60.64",
      "close": "62.02",
      "volume": "943132"
    },
    {
      "date": "2021-11-03",
      "open": "62.21",
      "high": "65.54",
      "low": "62.03",
      "close": "64.96",
      "volume": "832993"
    },
    {
      "date": "2021-11-04",
      "open": "65.29",
      "high": "65.90",
      "low": "63.715",
      "close": "65.06",
      "volume": "408207"
    },
    {
      "date": "2021-11-05",
      "open": "65.75",
      "high": "68.76",
      "low": "65.50",
      "close": "67.00",
      "volume": "543815"
    },
    {
      "date": "2021-11-08",
      "open": "64.00",
      "high": "65.29",
      "low": "55.3501",
      "close": "55.65",
      "volume": "2335229"
    },
    {
      "date": "2021-11-09",
      "open": "55.91",
      "high": "56.26",
      "low": "50.76",
      "close": "54.97",
      "volume": "1452407"
    },
    {
      "date": "2021-11-10",
      "open": "54.91",
      "high": "55.57",
      "low": "53.32",
      "close": "54.63",
      "volume": "595626"
    },
    {
      "date": "2021-11-11",
      "open": "54.89",
      "high": "55.66",
      "low": "54.133",
      "close": "54.17",
      "volume": "383334"
    },
    {
      "date": "2021-11-12",
      "open": "54.20",
      "high": "54.87",
      "low": "53.39",
      "close": "53.59",
      "volume": "588292"
    },
    {
      "date": "2021-11-15",
      "open": "54.14",
      "high": "54.70",
      "low": "53.1994",
      "close": "54.06",
      "volume": "666463"
    },
    {
      "date": "2021-11-16",
      "open": "53.94",
      "high": "54.34",
      "low": "52.43",
      "close": "52.47",
      "volume": "690316"
    },
    {
      "date": "2021-11-17",
      "open": "52.17",
      "high": "54.03",
      "low": "50.87",
      "close": "53.43",
      "volume": "685385"
    },
    {
      "date": "2021-11-18",
      "open": "52.69",
      "high": "53.29",
      "low": "50.35",
      "close": "50.75",
      "volume": "371488"
    },
    {
      "date": "2021-11-19",
      "open": "49.76",
      "high": "51.04",
      "low": "48.625",
      "close": "48.82",
      "volume": "637001"
    },
    {
      "date": "2021-11-22",
      "open": "48.94",
      "high": "50.019",
      "low": "48.10",
      "close": "48.44",
      "volume": "312391"
    },
    {
      "date": "2021-11-23",
      "open": "48.64",
      "high": "49.1188",
      "low": "47.46",
      "close": "48.35",
      "volume": "427499"
    },
    {
      "date": "2021-11-24",
      "open": "47.85",
      "high": "48.99",
      "low": "47.62",
      "close": "48.55",
      "volume": "439248"
    },
    {
      "date": "2021-11-26",
      "open": "47.06",
      "high": "48.09",
      "low": "46.21",
      "close": "47.18",
      "volume": "255238"
    },
    {
      "date": "2021-11-29",
      "open": "47.77",
      "high": "48.9921",
      "low": "45.63",
      "close": "46.10",
      "volume": "342027"
    },
    {
      "date": "2021-11-30",
      "open": "45.175",
      "high": "45.63",
      "low": "43.28",
      "close": "44.29",
      "volume": "466082"
    },
    {
      "date": "2021-12-01",
      "open": "45.20",
      "high": "46.75",
      "low": "43.71",
      "close": "43.72",
      "volume": "568589"
    },
    {
      "date": "2021-12-02",
      "open": "44.01",
      "high": "44.98",
      "low": "43.59",
      "close": "43.87",
      "volume": "422237"
    },
    {
      "date": "2021-12-03",
      "open": "43.87",
      "high": "44.4722",
      "low": "42.05",
      "close": "42.56",
      "volume": "401195"
    },
    {
      "date": "2021-12-06",
      "open": "42.79",
      "high": "44.75",
      "low": "42.03",
      "close": "44.57",
      "volume": "438206"
    },
    {
      "date": "2021-12-07",
      "open": "45.40",
      "high": "46.79",
      "low": "44.95",
      "close": "46.25",
      "volume": "400505"
    },
    {
      "date": "2021-12-08",
      "open": "46.66",
      "high": "48.11",
      "low": "46.33",
      "close": "47.74",
      "volume": "429656"
    },
    {
      "date": "2021-12-09",
      "open": "47.25",
      "high": "48.12",
      "low": "46.08",
      "close": "46.66",
      "volume": "429637"
    },
    {
      "date": "2021-12-10",
      "open": "46.75",
      "high": "47.3599",
      "low": "45.33",
      "close": "46.43",
      "volume": "352763"
    },
    {
      "date": "2021-12-13",
      "open": "46.27",
      "high": "46.56",
      "low": "44.805",
      "close": "45.14",
      "volume": "303077"
    },
    {
      "date": "2021-12-14",
      "open": "44.85",
      "high": "46.16",
      "low": "44.29",
      "close": "44.55",
      "volume": "335844"
    },
    {
      "date": "2021-12-15",
      "open": "44.37",
      "high": "45.68",
      "low": "42.66",
      "close": "45.68",
      "volume": "603197"
    },
    {
      "date": "2021-12-16",
      "open": "45.84",
      "high": "46.74",
      "low": "42.60",
      "close": "43.59",
      "volume": "512498"
    },
    {
      "date": "2021-12-17",
      "open": "43.53",
      "high": "46.58",
      "low": "43.065",
      "close": "46.16",
      "volume": "1162549"
    },
    {
      "date": "2021-12-20",
      "open": "45.14",
      "high": "46.08",
      "low": "44.36",
      "close": "44.49",
      "volume": "436979"
    },
    {
      "date": "2021-12-21",
      "open": "45.585",
      "high": "46.985",
      "low": "44.87",
      "close": "46.22",
      "volume": "325492"
    },
    {
      "date": "2021-12-22",
      "open": "46.02",
      "high": "46.20",
      "low": "45.08",
      "close": "45.87",
      "volume": "320881"
    },
    {
      "date": "2021-12-23",
      "open": "46.23",
      "high": "46.23",
      "low": "44.93",
      "close": "45.46",
      "volume": "303774"
    },
    {
      "date": "2021-12-27",
      "open": "45.46",
      "high": "45.53",
      "low": "44.40",
      "close": "44.98",
      "volume": "315895"
    },
    {
      "date": "2021-12-28",
      "open": "44.88",
      "high": "45.79",
      "low": "44.34",
      "close": "44.76",
      "volume": "353114"
    },
    {
      "date": "2021-12-29",
      "open": "44.53",
      "high": "45.335",
      "low": "44.21",
      "close": "44.75",
      "volume": "217069"
    },
    {
      "date": "2021-12-30",
      "open": "44.74",
      "high": "45.73",
      "low": "44.61",
      "close": "44.73",
      "volume": "234325"
    },
    {
      "date": "2021-12-31",
      "open": "45.11",
      "high": "45.17",
      "low": "44.215",
      "close": "44.54",
      "volume": "342464"
    },
    {
      "date": "2022-01-03",
      "open": "44.40",
      "high": "46.27",
      "low": "44.40",
      "close": "46.04",
      "volume": "317000"
    },
    {
      "date": "2022-01-04",
      "open": "46.15",
      "high": "46.61",
      "low": "45.15",
      "close": "46.23",
      "volume": "273712"
    },
    {
      "date": "2022-01-05",
      "open": "47.24",
      "high": "47.24",
      "low": "45.445",
      "close": "45.97",
      "volume": "390411"
    },
    {
      "date": "2022-01-06",
      "open": "45.98",
      "high": "46.86",
      "low": "45.52",
      "close": "46.42",
      "volume": "297774"
    },
    {
      "date": "2022-01-07",
      "open": "46.69",
      "high": "47.52",
      "low": "46.4528",
      "close": "46.98",
      "volume": "400326"
    },
    {
      "date": "2022-01-10",
      "open": "46.57",
      "high": "47.28",
      "low": "46.0719",
      "close": "47.20",
      "volume": "341827"
    },
    {
      "date": "2022-01-11",
      "open": "47.08",
      "high": "47.90",
      "low": "46.58",
      "close": "47.73",
      "volume": "212549"
    },
    {
      "date": "2022-01-12",
      "open": "47.67",
      "high": "47.75",
      "low": "45.97",
      "close": "46.05",
      "volume": "265474"
    },
    {
      "date": "2022-01-13",
      "open": "46.08",
      "high": "46.565",
      "low": "45.62",
      "close": "45.74",
      "volume": "236923"
    },
    {
      "date": "2022-01-14",
      "open": "45.60",
      "high": "45.88",
      "low": "44.67",
      "close": "45.79",
      "volume": "242974"
    },
    {
      "date": "2022-01-18",
      "open": "45.37",
      "high": "45.61",
      "low": "44.65",
      "close": "45.23",
      "volume": "301137"
    },
    {
      "date": "2022-01-19",
      "open": "44.84",
      "high": "46.09",
      "low": "44.60",
      "close": "45.04",
      "volume": "583382"
    },
    {
      "date": "2022-01-20",
      "open": "45.56",
      "high": "47.81",
      "low": "45.0425",
      "close": "46.50",
      "volume": "539417"
    },
    {
      "date": "2022-01-21",
      "open": "46.36",
      "high": "47.18",
      "low": "46.13",
      "close": "46.50",
      "volume": "556635"
    },
    {
      "date": "2022-01-24",
      "open": "45.60",
      "high": "46.84",
      "low": "43.47",
      "close": "45.32",
      "volume": "644800"
    },
    {
      "date": "2022-01-25",
      "open": "44.75",
      "high": "46.43",
      "low": "44.16",
      "close": "46.20",
      "volume": "509050"
    },
    {
      "date": "2022-01-26",
      "open": "46.83",
      "high": "47.69",
      "low": "45.48",
      "close": "45.99",
      "volume": "658068"
    },
    {
      "date": "2022-01-27",
      "open": "46.57",
      "high": "46.94",
      "low": "43.68",
      "close": "44.50",
      "volume": "568014"
    },
    {
      "date": "2022-01-28",
      "open": "44.39",
      "high": "45.09",
      "low": "43.53",
      "close": "45.09",
      "volume": "607107"
    },
    {
      "date": "2022-01-31",
      "open": "44.72",
      "high": "45.60",
      "low": "43.59",
      "close": "44.02",
      "volume": "589825"
    },
    {
      "date": "2022-02-01",
      "open": "43.68",
      "high": "44.14",
      "low": "42.54",
      "close": "43.97",
      "volume": "438146"
    },
    {
      "date": "2022-02-02",
      "open": "43.84",
      "high": "43.97",
      "low": "41.20",
      "close": "41.68",
      "volume": "564884"
    },
    {
      "date": "2022-02-03",
      "open": "42.66",
      "high": "44.74",
      "low": "40.15",
      "close": "44.02",
      "volume": "542330"
    },
    {
      "date": "2022-02-04",
      "open": "43.98",
      "high": "44.40",
      "low": "40.74",
      "close": "40.76",
      "volume": "358729"
    },
    {
      "date": "2022-02-07",
      "open": "40.62",
      "high": "41.79",
      "low": "39.13",
      "close": "41.07",
      "volume": "495146"
    },
    {
      "date": "2022-02-08",
      "open": "41.11",
      "high": "42.72",
      "low": "41.11",
      "close": "41.80",
      "volume": "404609"
    },
    {
      "date": "2022-02-09",
      "open": "41.83",
      "high": "42.45",
      "low": "41.70",
      "close": "42.09",
      "volume": "317838"
    },
    {
      "date": "2022-02-10",
      "open": "41.37",
      "high": "43.21",
      "low": "41.37",
      "close": "42.09",
      "volume": "366634"
    },
    {
      "date": "2022-02-11",
      "open": "41.95",
      "high": "42.70",
      "low": "41.28",
      "close": "41.91",
      "volume": "375340"
    },
    {
      "date": "2022-02-14",
      "open": "41.93",
      "high": "43.87",
      "low": "41.91",
      "close": "43.06",
      "volume": "381444"
    },
    {
      "date": "2022-02-15",
      "open": "43.74",
      "high": "44.65",
      "low": "43.61",
      "close": "44.12",
      "volume": "283562"
    },
    {
      "date": "2022-02-16",
      "open": "43.77",
      "high": "44.885",
      "low": "43.43",
      "close": "44.63",
      "volume": "250774"
    },
    {
      "date": "2022-02-17",
      "open": "44.49",
      "high": "44.99",
      "low": "43.67",
      "close": "44.29",
      "volume": "256423"
    },
    {
      "date": "2022-02-18",
      "open": "44.10",
      "high": "44.29",
      "low": "43.15",
      "close": "43.95",
      "volume": "218230"
    },
    {
      "date": "2022-02-22",
      "open": "43.83",
      "high": "43.93",
      "low": "42.36",
      "close": "42.53",
      "volume": "347912"
    },
    {
      "date": "2022-02-23",
      "open": "42.46",
      "high": "42.995",
      "low": "40.81",
      "close": "41.21",
      "volume": "439185"
    },
    {
      "date": "2022-02-24",
      "open": "40.03",
      "high": "42.14",
      "low": "40.02",
      "close": "42.12",
      "volume": "537196"
    },
    {
      "date": "2022-02-25",
      "open": "42.18",
      "high": "43.52",
      "low": "41.99",
      "close": "43.50",
      "volume": "302155"
    },
    {
      "date": "2022-02-28",
      "open": "43.19",
      "high": "45.79",
      "low": "43.02",
      "close": "45.64",
      "volume": "359495"
    },
    {
      "date": "2022-03-01",
      "open": "45.42",
      "high": "46.35",
      "low": "44.97",
      "close": "45.69",
      "volume": "352143"
    },
    {
      "date": "2022-03-02",
      "open": "45.72",
      "high": "47.62",
      "low": "44.87",
      "close": "47.29",
      "volume": "404183"
    },
    {
      "date": "2022-03-03",
      "open": "47.29",
      "high": "47.76",
      "low": "45.87",
      "close": "46.50",
      "volume": "276373"
    },
    {
      "date": "2022-03-04",
      "open": "45.80",
      "high": "46.28",
      "low": "44.67",
      "close": "45.62",
      "volume": "345503"
    },
    {
      "date": "2022-03-07",
      "open": "45.65",
      "high": "49.07",
      "low": "44.97",
      "close": "48.72",
      "volume": "471128"
    },
    {
      "date": "2022-03-08",
      "open": "48.60",
      "high": "51.56",
      "low": "48.255",
      "close": "51.38",
      "volume": "904846"
    },
    {
      "date": "2022-03-09",
      "open": "51.46",
      "high": "51.82",
      "low": "49.45",
      "close": "50.84",
      "volume": "415412"
    },
    {
      "date": "2022-03-10",
      "open": "50.56",
      "high": "51.391",
      "low": "49.781",
      "close": "51.25",
      "volume": "348805"
    },
    {
      "date": "2022-03-11",
      "open": "51.41",
      "high": "52.72",
      "low": "50.76",
      "close": "50.81",
      "volume": "328543"
    },
    {
      "date": "2022-03-14",
      "open": "50.58",
      "high": "51.04",
      "low": "47.00",
      "close": "47.04",
      "volume": "354399"
    },
    {
      "date": "2022-03-15",
      "open": "46.82",
      "high": "47.79",
      "low": "46.22",
      "close": "46.90",
      "volume": "290255"
    },
    {
      "date": "2022-03-16",
      "open": "47.62",
      "high": "50.08",
      "low": "47.46",
      "close": "50.06",
      "volume": "360024"
    },
    {
      "date": "2022-03-17",
      "open": "49.85",
      "high": "50.33",
      "low": "49.18",
      "close": "49.90",
      "volume": "482498"
    },
    {
      "date": "2022-03-18",
      "open": "49.59",
      "high": "50.025",
      "low": "48.84",
      "close": "48.91",
      "volume": "802522"
    },
    {
      "date": "2022-03-21",
      "open": "48.75",
      "high": "49.51",
      "low": "48.01",
      "close": "48.51",
      "volume": "406893"
    },
    {
      "date": "2022-03-22",
      "open": "48.47",
      "high": "49.88",
      "low": "48.47",
      "close": "49.01",
      "volume": "302844"
    },
    {
      "date": "2022-03-23",
      "open": "48.83",
      "high": "49.48",
      "low": "47.84",
      "close": "47.90",
      "volume": "245894"
    },
    {
      "date": "2022-03-24",
      "open": "48.13",
      "high": "48.30",
      "low": "47.07",
      "close": "47.95",
      "volume": "313473"
    },
    {
      "date": "2022-03-25",
      "open": "47.91",
      "high": "49.54",
      "low": "47.57",
      "close": "49.47",
      "volume": "277113"
    },
    {
      "date": "2022-03-28",
      "open": "49.50",
      "high": "49.65",
      "low": "48.82",
      "close": "48.86",
      "volume": "349819"
    },
    {
      "date": "2022-03-29",
      "open": "48.69",
      "high": "50.19",
      "low": "48.521",
      "close": "49.34",
      "volume": "393458"
    },
    {
      "date": "2022-03-30",
      "open": "49.37",
      "high": "49.50",
      "low": "48.82",
      "close": "49.29",
      "volume": "238688"
    },
    {
      "date": "2022-03-31",
      "open": "49.81",
      "high": "50.59",
      "low": "48.77",
      "close": "48.80",
      "volume": "578417"
    },
    {
      "date": "2022-04-01",
      "open": "48.79",
      "high": "49.84",
      "low": "48.2224",
      "close": "49.49",
      "volume": "395126"
    },
    {
      "date": "2022-04-04",
      "open": "49.51",
      "high": "49.82",
      "low": "48.81",
      "close": "49.63",
      "volume": "562580"
    },
    {
      "date": "2022-04-05",
      "open": "49.94",
      "high": "50.00",
      "low": "47.095",
      "close": "47.13",
      "volume": "287444"
    },
    {
      "date": "2022-04-06",
      "open": "46.94",
      "high": "47.58",
      "low": "46.40",
      "close": "46.94",
      "volume": "521924"
    },
    {
      "date": "2022-04-07",
      "open": "46.73",
      "high": "47.1634",
      "low": "44.2365",
      "close": "44.60",
      "volume": "435415"
    },
    {
      "date": "2022-04-08",
      "open": "44.69",
      "high": "45.10",
      "low": "43.55",
      "close": "43.69",
      "volume": "454397"
    },
    {
      "date": "2022-04-11",
      "open": "43.22",
      "high": "44.355",
      "low": "43.07",
      "close": "43.45",
      "volume": "306674"
    },
    {
      "date": "2022-04-12",
      "open": "44.09",
      "high": "44.98",
      "low": "43.59",
      "close": "44.08",
      "volume": "229228"
    },
    {
      "date": "2022-04-13",
      "open": "44.10",
      "high": "45.975",
      "low": "44.10",
      "close": "45.89",
      "volume": "285817"
    },
    {
      "date": "2022-04-14",
      "open": "46.00",
      "high": "46.9873",
      "low": "45.67",
      "close": "46.35",
      "volume": "194686"
    },
    {
      "date": "2022-04-18",
      "open": "46.17",
      "high": "47.00",
      "low": "45.35",
      "close": "45.54",
      "volume": "213720"
    },
    {
      "date": "2022-04-19",
      "open": "45.26",
      "high": "45.76",
      "low": "44.59",
      "close": "44.98",
      "volume": "340701"
    },
    {
      "date": "2022-04-20",
      "open": "45.61",
      "high": "46.41",
      "low": "45.43",
      "close": "46.03",
      "volume": "253660"
    },
    {
      "date": "2022-04-21",
      "open": "46.18",
      "high": "46.74",
      "low": "42.29",
      "close": "42.56",
      "volume": "351029"
    },
    {
      "date": "2022-04-22",
      "open": "42.31",
      "high": "43.07",
      "low": "41.26",
      "close": "41.51",
      "volume": "348355"
    },
    {
      "date": "2022-04-25",
      "open": "40.73",
      "high": "41.01",
      "low": "37.995",
      "close": "39.69",
      "volume": "874626"
    },
    {
      "date": "2022-04-26",
      "open": "39.33",
      "high": "39.33",
      "low": "37.445",
      "close": "37.72",
      "volume": "787916"
    },
    {
      "date": "2022-04-27",
      "open": "37.78",
      "high": "38.69",
      "low": "37.00",
      "close": "37.20",
      "volume": "532307"
    },
    {
      "date": "2022-04-28",
      "open": "37.57",
      "high": "37.91",
      "low": "36.20",
      "close": "37.56",
      "volume": "366081"
    },
    {
      "date": "2022-04-29",
      "open": "37.61",
      "high": "38.76",
      "low": "36.71",
      "close": "36.81",
      "volume": "426083"
    },
    {
      "date": "2022-05-02",
      "open": "36.39",
      "high": "37.95",
      "low": "36.31",
      "close": "37.43",
      "volume": "542615"
    },
    {
      "date": "2022-05-03",
      "open": "37.55",
      "high": "39.54",
      "low": "37.37",
      "close": "39.48",
      "volume": "439969"
    },
    {
      "date": "2022-05-04",
      "open": "39.65",
      "high": "40.64",
      "low": "38.92",
      "close": "40.60",
      "volume": "434189"
    },
    {
      "date": "2022-05-05",
      "open": "40.42",
      "high": "41.22",
      "low": "39.915",
      "close": "40.82",
      "volume": "587896"
    },
    {
      "date": "2022-05-06",
      "open": "40.84",
      "high": "41.25",
      "low": "38.425",
      "close": "39.14",
      "volume": "884879"
    },
    {
      "date": "2022-05-09",
      "open": "38.29",
      "high": "38.61",
      "low": "36.86",
      "close": "37.39",
      "volume": "705154"
    },
    {
      "date": "2022-05-10",
      "open": "37.68",
      "high": "38.325",
      "low": "36.0059",
      "close": "36.41",
      "volume": "474293"
    },
    {
      "date": "2022-05-11",
      "open": "36.31",
      "high": "37.13",
      "low": "35.31",
      "close": "35.51",
      "volume": "439830"
    },
    {
      "date": "2022-05-12",
      "open": "35.12",
      "high": "36.26",
      "low": "35.05",
      "close": "36.22",
      "volume": "488063"
    },
    {
      "date": "2022-05-13",
      "open": "37.02",
      "high": "38.21",
      "low": "36.79",
      "close": "37.90",
      "volume": "318541"
    },
    {
      "date": "2022-05-16",
      "open": "37.67",
      "high": "38.87",
      "low": "37.44",
      "close": "38.02",
      "volume": "468327"
    },
    {
      "date": "2022-05-17",
      "open": "38.89",
      "high": "40.67",
      "low": "38.52",
      "close": "40.63",
      "volume": "355765"
    },
    {
      "date": "2022-05-18",
      "open": "40.19",
      "high": "41.81",
      "low": "40.07",
      "close": "40.76",
      "volume": "457030"
    },
    {
      "date": "2022-05-19",
      "open": "40.42",
      "high": "41.20",
      "low": "39.71",
      "close": "40.26",
      "volume": "311326"
    },
    {
      "date": "2022-05-20",
      "open": "40.68",
      "high": "40.87",
      "low": "39.54",
      "close": "40.45",
      "volume": "353373"
    },
    {
      "date": "2022-05-23",
      "open": "40.60",
      "high": "41.35",
      "low": "40.11",
      "close": "40.81",
      "volume": "306148"
    },
    {
      "date": "2022-05-24",
      "open": "40.22",
      "high": "40.86",
      "low": "39.46",
      "close": "40.82",
      "volume": "349225"
    },
    {
      "date": "2022-05-25",
      "open": "40.34",
      "high": "41.474",
      "low": "40.13",
      "close": "41.11",
      "volume": "300282"
    },
    {
      "date": "2022-05-26",
      "open": "37.61",
      "high": "38.35",
      "low": "35.27",
      "close": "36.55",
      "volume": "1068979"
    },
    {
      "date": "2022-05-27",
      "open": "36.63",
      "high": "41.79",
      "low": "36.62",
      "close": "41.77",
      "volume": "780013"
    },
    {
      "date": "2022-05-31",
      "open": "41.64",
      "high": "41.85",
      "low": "39.41",
      "close": "39.49",
      "volume": "660304"
    },
    {
      "date": "2022-06-01",
      "open": "39.55",
      "high": "39.74",
      "low": "37.655",
      "close": "38.36",
      "volume": "600582"
    },
    {
      "date": "2022-06-02",
      "open": "38.61",
      "high": "39.37",
      "low": "37.115",
      "close": "39.23",
      "volume": "643549"
    },
    {
      "date": "2022-06-03",
      "open": "38.89",
      "high": "40.118",
      "low": "38.755",
      "close": "39.60",
      "volume": "451678"
    },
    {
      "date": "2022-06-06",
      "open": "39.96",
      "high": "39.96",
      "low": "37.93",
      "close": "37.95",
      "volume": "766804"
    },
    {
      "date": "2022-06-07",
      "open": "37.45",
      "high": "38.04",
      "low": "37.00",
      "close": "37.81",
      "volume": "432643"
    },
    {
      "date": "2022-06-08",
      "open": "37.84",
      "high": "38.12",
      "low": "37.01",
      "close": "37.25",
      "volume": "275892"
    },
    {
      "date": "2022-06-09",
      "open": "37.04",
      "high": "37.23",
      "low": "36.16",
      "close": "36.43",
      "volume": "257307"
    },
    {
      "date": "2022-06-10",
      "open": "36.54",
      "high": "36.5446",
      "low": "35.20",
      "close": "35.27",
      "volume": "283555"
    },
    {
      "date": "2022-06-13",
      "open": "34.36",
      "high": "35.02",
      "low": "32.40",
      "close": "32.52",
      "volume": "386351"
    },
    {
      "date": "2022-06-14",
      "open": "32.79",
      "high": "33.0062",
      "low": "31.03",
      "close": "31.46",
      "volume": "450362"
    },
    {
      "date": "2022-06-15",
      "open": "31.79",
      "high": "32.13",
      "low": "31.00",
      "close": "31.54",
      "volume": "393971"
    },
    {
      "date": "2022-06-16",
      "open": "30.59",
      "high": "31.1483",
      "low": "29.05",
      "close": "29.26",
      "volume": "383683"
    },
    {
      "date": "2022-06-17",
      "open": "29.58",
      "high": "30.83",
      "low": "29.58",
      "close": "30.63",
      "volume": "836558"
    },
    {
      "date": "2022-06-21",
      "open": "31.04",
      "high": "31.60",
      "low": "30.56",
      "close": "31.08",
      "volume": "308639"
    },
    {
      "date": "2022-06-22",
      "open": "30.50",
      "high": "31.30",
      "low": "30.50",
      "close": "30.86",
      "volume": "343280"
    },
    {
      "date": "2022-06-23",
      "open": "31.03",
      "high": "31.5452",
      "low": "30.60",
      "close": "31.25",
      "volume": "318190"
    },
    {
      "date": "2022-06-24",
      "open": "31.65",
      "high": "32.52",
      "low": "31.14",
      "close": "31.70",
      "volume": "969656"
    },
    {
      "date": "2022-06-27",
      "open": "31.99",
      "high": "31.99",
      "low": "31.00",
      "close": "31.20",
      "volume": "403679"
    },
    {
      "date": "2022-06-28",
      "open": "31.70",
      "high": "33.20",
      "low": "31.24",
      "close": "31.40",
      "volume": "388575"
    },
    {
      "date": "2022-06-29",
      "open": "30.96",
      "high": "30.96",
      "low": "29.41",
      "close": "30.68",
      "volume": "563817"
    },
    {
      "date": "2022-06-30",
      "open": "30.47",
      "high": "31.64",
      "low": "29.85",
      "close": "30.63",
      "volume": "540974"
    },
    {
      "date": "2022-07-01",
      "open": "30.06",
      "high": "30.21",
      "low": "27.8277",
      "close": "28.15",
      "volume": "611459"
    },
    {
      "date": "2022-07-05",
      "open": "27.46",
      "high": "28.23",
      "low": "26.63",
      "close": "28.20",
      "volume": "452104"
    },
    {
      "date": "2022-07-06",
      "open": "27.83",
      "high": "28.44",
      "low": "26.96",
      "close": "27.34",
      "volume": "346555"
    },
    {
      "date": "2022-07-07",
      "open": "27.78",
      "high": "29.20",
      "low": "27.69",
      "close": "28.78",
      "volume": "464970"
    },
    {
      "date": "2022-07-08",
      "open": "28.36",
      "high": "28.70",
      "low": "27.64",
      "close": "27.72",
      "volume": "395442"
    },
    {
      "date": "2022-07-11",
      "open": "27.18",
      "high": "27.63",
      "low": "26.01",
      "close": "26.13",
      "volume": "381909"
    },
    {
      "date": "2022-07-12",
      "open": "26.05",
      "high": "26.70",
      "low": "26.01",
      "close": "26.50",
      "volume": "333675"
    },
    {
      "date": "2022-07-13",
      "open": "26.13",
      "high": "26.64",
      "low": "26.10",
      "close": "26.47",
      "volume": "280424"
    },
    {
      "date": "2022-07-14",
      "open": "26.00",
      "high": "26.30",
      "low": "25.38",
      "close": "26.24",
      "volume": "328057"
    },
    {
      "date": "2022-07-15",
      "open": "26.88",
      "high": "26.935",
      "low": "26.13",
      "close": "26.90",
      "volume": "328207"
    },
    {
      "date": "2022-07-18",
      "open": "27.83",
      "high": "27.98",
      "low": "26.41",
      "close": "26.44",
      "volume": "344685"
    },
    {
      "date": "2022-07-19",
      "open": "26.53",
      "high": "28.15",
      "low": "26.53",
      "close": "28.12",
      "volume": "367917"
    },
    {
      "date": "2022-07-20",
      "open": "28.45",
      "high": "28.915",
      "low": "27.93",
      "close": "28.62",
      "volume": "375553"
    },
    {
      "date": "2022-07-21",
      "open": "28.46",
      "high": "28.68",
      "low": "27.83",
      "close": "28.64",
      "volume": "257645"
    },
    {
      "date": "2022-07-22",
      "open": "28.57",
      "high": "28.57",
      "low": "27.485",
      "close": "27.89",
      "volume": "211731"
    },
    {
      "date": "2022-07-25",
      "open": "28.10",
      "high": "28.38",
      "low": "27.115",
      "close": "28.05",
      "volume": "291911"
    },
    {
      "date": "2022-07-26",
      "open": "27.67",
      "high": "29.31",
      "low": "27.525",
      "close": "28.68",
      "volume": "488710"
    },
    {
      "date": "2022-07-27",
      "open": "29.93",
      "high": "30.63",
      "low": "29.27",
      "close": "30.49",
      "volume": "529265"
    },
    {
      "date": "2022-07-28",
      "open": "30.41",
      "high": "32.23",
      "low": "30.40",
      "close": "32.22",
      "volume": "433769"
    },
    {
      "date": "2022-07-29",
      "open": "32.35",
      "high": "33.18",
      "low": "31.79",
      "close": "32.93",
      "volume": "415841"
    },
    {
      "date": "2022-08-01",
      "open": "32.64",
      "high": "33.00",
      "low": "31.90",
      "close": "32.70",
      "volume": "411324"
    },
    {
      "date": "2022-08-02",
      "open": "32.61",
      "high": "33.25",
      "low": "32.20",
      "close": "32.78",
      "volume": "292530"
    },
    {
      "date": "2022-08-03",
      "open": "32.85",
      "high": "34.145",
      "low": "32.51",
      "close": "34.06",
      "volume": "249524"
    },
    {
      "date": "2022-08-04",
      "open": "34.37",
      "high": "34.69",
      "low": "33.75",
      "close": "33.83",
      "volume": "269343"
    },
    {
      "date": "2022-08-05",
      "open": "33.50",
      "high": "34.38",
      "low": "32.81",
      "close": "33.76",
      "volume": "260322"
    },
    {
      "date": "2022-08-08",
      "open": "33.86",
      "high": "34.98",
      "low": "33.79",
      "close": "34.77",
      "volume": "446658"
    },
    {
      "date": "2022-08-09",
      "open": "35.53",
      "high": "38.97",
      "low": "34.75",
      "close": "37.30",
      "volume": "766247"
    },
    {
      "date": "2022-08-10",
      "open": "38.31",
      "high": "39.045",
      "low": "37.30",
      "close": "38.46",
      "volume": "534850"
    },
    {
      "date": "2022-08-11",
      "open": "38.80",
      "high": "39.70",
      "low": "38.265",
      "close": "38.57",
      "volume": "356204"
    },
    {
      "date": "2022-08-12",
      "open": "38.79",
      "high": "40.21",
      "low": "38.53",
      "close": "39.96",
      "volume": "259829"
    },
    {
      "date": "2022-08-15",
      "open": "39.96",
      "high": "40.7886",
      "low": "39.48",
      "close": "40.30",
      "volume": "289359"
    },
    {
      "date": "2022-08-16",
      "open": "40.20",
      "high": "40.82",
      "low": "40.00",
      "close": "40.57",
      "volume": "322296"
    },
    {
      "date": "2022-08-17",
      "open": "39.79",
      "high": "39.79",
      "low": "38.695",
      "close": "38.94",
      "volume": "354428"
    },
    {
      "date": "2022-08-18",
      "open": "39.02",
      "high": "39.02",
      "low": "38.21",
      "close": "38.83",
      "volume": "266927"
    },
    {
      "date": "2022-08-19",
      "open": "38.16",
      "high": "38.38",
      "low": "36.90",
      "close": "37.24",
      "volume": "300050"
    },
    {
      "date": "2022-08-22",
      "open": "36.66",
      "high": "37.205",
      "low": "36.00",
      "close": "36.46",
      "volume": "390861"
    },
    {
      "date": "2022-08-23",
      "open": "36.43",
      "high": "37.14",
      "low": "36.24",
      "close": "36.35",
      "volume": "221805"
    },
    {
      "date": "2022-08-24",
      "open": "36.21",
      "high": "38.54",
      "low": "36.21",
      "close": "37.83",
      "volume": "393383"
    },
    {
      "date": "2022-08-25",
      "open": "38.12",
      "high": "40.415",
      "low": "38.00",
      "close": "40.28",
      "volume": "384612"
    },
    {
      "date": "2022-08-26",
      "open": "40.00",
      "high": "40.50",
      "low": "38.23",
      "close": "38.58",
      "volume": "529677"
    },
    {
      "date": "2022-08-29",
      "open": "38.11",
      "high": "39.17",
      "low": "38.11",
      "close": "38.51",
      "volume": "230983"
    },
    {
      "date": "2022-08-30",
      "open": "38.95",
      "high": "39.6014",
      "low": "37.66",
      "close": "37.76",
      "volume": "359883"
    },
    {
      "date": "2022-08-31",
      "open": "38.02",
      "high": "38.53",
      "low": "37.73",
      "close": "37.98",
      "volume": "352307"
    },
    {
      "date": "2022-09-01",
      "open": "36.89",
      "high": "37.37",
      "low": "35.64",
      "close": "36.93",
      "volume": "465453"
    },
    {
      "date": "2022-09-02",
      "open": "37.34",
      "high": "37.35",
      "low": "34.95",
      "close": "35.07",
      "volume": "567010"
    },
    {
      "date": "2022-09-06",
      "open": "35.06",
      "high": "35.43",
      "low": "33.81",
      "close": "35.35",
      "volume": "489635"
    },
    {
      "date": "2022-09-07",
      "open": "35.45",
      "high": "36.655",
      "low": "35.45",
      "close": "36.35",
      "volume": "426987"
    },
    {
      "date": "2022-09-08",
      "open": "36.09",
      "high": "36.56",
      "low": "35.86",
      "close": "36.28",
      "volume": "316146"
    },
    {
      "date": "2022-09-09",
      "open": "36.22",
      "high": "37.42",
      "low": "36.22",
      "close": "37.35",
      "volume": "332828"
    },
    {
      "date": "2022-09-12",
      "open": "37.53",
      "high": "38.43",
      "low": "37.48",
      "close": "38.04",
      "volume": "335005"
    },
    {
      "date": "2022-09-13",
      "open": "37.16",
      "high": "38.15",
      "low": "36.95",
      "close": "37.56",
      "volume": "329400"
    },
    {
      "date": "2022-09-14",
      "open": "37.74",
      "high": "38.82",
      "low": "37.20",
      "close": "38.80",
      "volume": "489571"
    },
    {
      "date": "2022-09-15",
      "open": "38.29",
      "high": "39.33",
      "low": "37.7489",
      "close": "37.86",
      "volume": "504571"
    },
    {
      "date": "2022-09-16",
      "open": "37.37",
      "high": "37.37",
      "low": "35.87",
      "close": "35.93",
      "volume": "760219"
    },
    {
      "date": "2022-09-19",
      "open": "35.15",
      "high": "36.145",
      "low": "35.12",
      "close": "35.80",
      "volume": "347802"
    },
    {
      "date": "2022-09-20",
      "open": "35.38",
      "high": "35.74",
      "low": "34.955",
      "close": "35.42",
      "volume": "365454"
    },
    {
      "date": "2022-09-21",
      "open": "35.54",
      "high": "36.20",
      "low": "34.65",
      "close": "34.68",
      "volume": "320390"
    },
    {
      "date": "2022-09-22",
      "open": "34.72",
      "high": "34.72",
      "low": "30.65",
      "close": "31.27",
      "volume": "745601"
    },
    {
      "date": "2022-09-23",
      "open": "30.73",
      "high": "31.53",
      "low": "29.33",
      "close": "29.56",
      "volume": "501049"
    },
    {
      "date": "2022-09-26",
      "open": "29.24",
      "high": "30.18",
      "low": "28.93",
      "close": "29.05",
      "volume": "351030"
    },
    {
      "date": "2022-09-27",
      "open": "29.58",
      "high": "30.25",
      "low": "28.49",
      "close": "28.99",
      "volume": "427214"
    },
    {
      "date": "2022-09-28",
      "open": "29.10",
      "high": "30.86",
      "low": "28.98",
      "close": "30.81",
      "volume": "417631"
    },
    {
      "date": "2022-09-29",
      "open": "30.06",
      "high": "30.88",
      "low": "29.5247",
      "close": "30.84",
      "volume": "510099"
    },
    {
      "date": "2022-09-30",
      "open": "30.81",
      "high": "31.93",
      "low": "30.16",
      "close": "30.23",
      "volume": "667345"
    },
    {
      "date": "2022-10-03",
      "open": "35.56",
      "high": "44.77",
      "low": "35.01",
      "close": "38.37",
      "volume": "6830502"
    },
    {
      "date": "2022-10-04",
      "open": "38.50",
      "high": "40.77",
      "low": "38.485",
      "close": "40.03",
      "volume": "1154526"
    },
    {
      "date": "2022-10-05",
      "open": "39.21",
      "high": "41.005",
      "low": "39.10",
      "close": "40.76",
      "volume": "578229"
    },
    {
      "date": "2022-10-06",
      "open": "40.30",
      "high": "41.115",
      "low": "39.85",
      "close": "40.24",
      "volume": "344885"
    },
    {
      "date": "2022-10-07",
      "open": "40.07",
      "high": "40.20",
      "low": "38.235",
      "close": "38.30",
      "volume": "433249"
    },
    {
      "date": "2022-10-10",
      "open": "38.13",
      "high": "39.32",
      "low": "37.95",
      "close": "38.41",
      "volume": "510588"
    },
    {
      "date": "2022-10-11",
      "open": "38.50",
      "high": "38.87",
      "low": "36.73",
      "close": "37.73",
      "volume": "731233"
    },
    {
      "date": "2022-10-12",
      "open": "37.78",
      "high": "37.97",
      "low": "35.40",
      "close": "36.13",
      "volume": "468615"
    },
    {
      "date": "2022-10-13",
      "open": "35.69",
      "high": "37.835",
      "low": "35.325",
      "close": "37.16",
      "volume": "581982"
    },
    {
      "date": "2022-10-14",
      "open": "37.16",
      "high": "37.96",
      "low": "36.31",
      "close": "36.70",
      "volume": "458432"
    },
    {
      "date": "2022-10-17",
      "open": "37.73",
      "high": "38.90",
      "low": "37.46",
      "close": "38.10",
      "volume": "424119"
    },
    {
      "date": "2022-10-18",
      "open": "39.12",
      "high": "39.95",
      "low": "38.94",
      "close": "39.60",
      "volume": "472453"
    },
    {
      "date": "2022-10-19",
      "open": "38.83",
      "high": "39.56",
      "low": "36.10",
      "close": "36.52",
      "volume": "582278"
    },
    {
      "date": "2022-10-20",
      "open": "36.49",
      "high": "37.61",
      "low": "36.41",
      "close": "36.98",
      "volume": "263953"
    },
    {
      "date": "2022-10-21",
      "open": "37.17",
      "high": "38.20",
      "low": "36.9795",
      "close": "38.08",
      "volume": "310827"
    },
    {
      "date": "2022-10-24",
      "open": "38.35",
      "high": "38.69",
      "low": "37.26",
      "close": "38.11",
      "volume": "331039"
    },
    {
      "date": "2022-10-25",
      "open": "38.06",
      "high": "39.00",
      "low": "37.925",
      "close": "38.87",
      "volume": "294573"
    },
    {
      "date": "2022-10-26",
      "open": "39.04",
      "high": "40.41",
      "low": "39.02",
      "close": "39.64",
      "volume": "335554"
    },
    {
      "date": "2022-10-27",
      "open": "40.22",
      "high": "40.26",
      "low": "39.03",
      "close": "39.36",
      "volume": "301878"
    },
    {
      "date": "2022-10-28",
      "open": "39.83",
      "high": "41.10",
      "low": "39.18",
      "close": "40.98",
      "volume": "621036"
    },
    {
      "date": "2022-10-31",
      "open": "40.53",
      "high": "41.588",
      "low": "40.39",
      "close": "40.96",
      "volume": "625661"
    },
    {
      "date": "2022-11-01",
      "open": "41.59",
      "high": "41.88",
      "low": "40.89",
      "close": "41.45",
      "volume": "317221"
    },
    {
      "date": "2022-11-02",
      "open": "41.36",
      "high": "41.72",
      "low": "40.06",
      "close": "40.17",
      "volume": "323808"
    },
    {
      "date": "2022-11-03",
      "open": "39.50",
      "high": "39.81",
      "low": "38.32",
      "close": "38.85",
      "volume": "397197"
    },
    {
      "date": "2022-11-04",
      "open": "39.51",
      "high": "39.61",
      "low": "37.62",
      "close": "38.15",
      "volume": "239648"
    },
    {
      "date": "2022-11-07",
      "open": "38.29",
      "high": "38.48",
      "low": "36.48",
      "close": "36.80",
      "volume": "282707"
    },
    {
      "date": "2022-11-08",
      "open": "37.17",
      "high": "37.255",
      "low": "36.00",
      "close": "36.78",
      "volume": "339083"
    },
    {
      "date": "2022-11-09",
      "open": "35.09",
      "high": "35.96",
      "low": "28.125",
      "close": "29.68",
      "volume": "1973723"
    },
    {
      "date": "2022-11-10",
      "open": "31.26",
      "high": "32.91",
      "low": "30.505",
      "close": "32.84",
      "volume": "941702"
    },
    {
      "date": "2022-11-11",
      "open": "32.70",
      "high": "35.49",
      "low": "32.605",
      "close": "34.05",
      "volume": "480017"
    },
    {
      "date": "2022-11-14",
      "open": "33.63",
      "high": "35.94",
      "low": "33.47",
      "close": "35.87",
      "volume": "447990"
    },
    {
      "date": "2022-11-15",
      "open": "34.88",
      "high": "36.71",
      "low": "34.05",
      "close": "35.95",
      "volume": "399423"
    },
    {
      "date": "2022-11-16",
      "open": "35.74",
      "high": "35.95",
      "low": "34.01",
      "close": "34.48",
      "volume": "285940"
    },
    {
      "date": "2022-11-17",
      "open": "33.72",
      "high": "34.30",
      "low": "33.61",
      "close": "34.00",
      "volume": "342804"
    },
    {
      "date": "2022-11-18",
      "open": "34.60",
      "high": "34.92",
      "low": "33.80",
      "close": "34.04",
      "volume": "275514"
    },
    {
      "date": "2022-11-21",
      "open": "33.55",
      "high": "34.225",
      "low": "33.22",
      "close": "34.16",
      "volume": "255855"
    },
    {
      "date": "2022-11-22",
      "open": "34.02",
      "high": "34.51",
      "low": "33.585",
      "close": "33.83",
      "volume": "273484"
    },
    {
      "date": "2022-11-23",
      "open": "33.88",
      "high": "34.315",
      "low": "33.72",
      "close": "33.90",
      "volume": "238419"
    },
    {
      "date": "2022-11-25",
      "open": "33.61",
      "high": "34.47",
      "low": "33.61",
      "close": "34.37",
      "volume": "118225"
    },
    {
      "date": "2022-11-28",
      "open": "33.82",
      "high": "34.215",
      "low": "32.525",
      "close": "32.62",
      "volume": "356800"
    },
    {
      "date": "2022-11-29",
      "open": "32.68",
      "high": "32.91",
      "low": "32.045",
      "close": "32.38",
      "volume": "286080"
    },
    {
      "date": "2022-11-30",
      "open": "32.48",
      "high": "34.25",
      "low": "32.03",
      "close": "34.09",
      "volume": "406380"
    },
    {
      "date": "2022-12-01",
      "open": "34.17",
      "high": "35.82",
      "low": "34.10",
      "close": "34.46",
      "volume": "517778"
    },
    {
      "date": "2022-12-02",
      "open": "34.07",
      "high": "35.56",
      "low": "33.70",
      "close": "35.43",
      "volume": "332264"
    },
    {
      "date": "2022-12-05",
      "open": "34.77",
      "high": "35.28",
      "low": "31.69",
      "close": "31.865",
      "volume": "392533"
    },
    {
      "date": "2022-12-06",
      "open": "31.95",
      "high": "32.229",
      "low": "30.9301",
      "close": "31.52",
      "volume": "507120"
    },
    {
      "date": "2022-12-07",
      "open": "31.14",
      "high": "32.19",
      "low": "29.645",
      "close": "30.04",
      "volume": "469161"
    },
    {
      "date": "2022-12-08",
      "open": "30.38",
      "high": "30.805",
      "low": "29.79",
      "close": "30.01",
      "volume": "362248"
    },
    {
      "date": "2022-12-09",
      "open": "29.92",
      "high": "30.52",
      "low": "29.67",
      "close": "30.40",
      "volume": "342764"
    },
    {
      "date": "2022-12-12",
      "open": "30.53",
      "high": "30.92",
      "low": "29.74",
      "close": "30.25",
      "volume": "344487"
    },
    {
      "date": "2022-12-13",
      "open": "31.90",
      "high": "32.00",
      "low": "30.32",
      "close": "30.60",
      "volume": "418794"
    },
    {
      "date": "2022-12-14",
      "open": "31.00",
      "high": "31.8638",
      "low": "30.591",
      "close": "31.04",
      "volume": "460387"
    },
    {
      "date": "2022-12-15",
      "open": "30.23",
      "high": "30.63",
      "low": "29.89",
      "close": "30.51",
      "volume": "694964"
    },
    {
      "date": "2022-12-16",
      "open": "31.07",
      "high": "31.50",
      "low": "29.93",
      "close": "29.93",
      "volume": "1088794"
    },
    {
      "date": "2022-12-19",
      "open": "29.99",
      "high": "30.09",
      "low": "28.90",
      "close": "29.11",
      "volume": "519368"
    },
    {
      "date": "2022-12-20",
      "open": "29.20",
      "high": "31.34",
      "low": "29.19",
      "close": "31.22",
      "volume": "864711"
    },
    {
      "date": "2022-12-21",
      "open": "31.53",
      "high": "32.36",
      "low": "31.24",
      "close": "31.98",
      "volume": "451188"
    },
    {
      "date": "2022-12-22",
      "open": "31.69",
      "high": "31.69",
      "low": "30.14",
      "close": "30.73",
      "volume": "348623"
    },
    {
      "date": "2022-12-23",
      "open": "30.71",
      "high": "31.78",
      "low": "30.39",
      "close": "31.74",
      "volume": "289740"
    },
    {
      "date": "2022-12-27",
      "open": "31.59",
      "high": "31.59",
      "low": "30.91",
      "close": "30.97",
      "volume": "292956"
    },
    {
      "date": "2022-12-28",
      "open": "30.74",
      "high": "31.14",
      "low": "29.82",
      "close": "29.85",
      "volume": "288579"
    },
    {
      "date": "2022-12-29",
      "open": "30.69",
      "high": "31.845",
      "low": "30.135",
      "close": "31.76",
      "volume": "469655"
    },
    {
      "date": "2022-12-30",
      "open": "31.30",
      "high": "31.85",
      "low": "30.98",
      "close": "31.65",
      "volume": "409513"
    },
    {
      "date": "2023-01-03",
      "open": "31.90",
      "high": "32.935",
      "low": "31.67",
      "close": "32.28",
      "volume": "390140"
    },
    {
      "date": "2023-01-04",
      "open": "32.85",
      "high": "33.80",
      "low": "32.48",
      "close": "33.47",
      "volume": "322366"
    },
    {
      "date": "2023-01-05",
      "open": "33.29",
      "high": "35.31",
      "low": "32.405",
      "close": "34.84",
      "volume": "506753"
    },
    {
      "date": "2023-01-06",
      "open": "35.11",
      "high": "35.98",
      "low": "34.576",
      "close": "35.97",
      "volume": "296987"
    },
    {
      "date": "2023-01-09",
      "open": "36.27",
      "high": "37.665",
      "low": "36.10",
      "close": "36.15",
      "volume": "415828"
    },
    {
      "date": "2023-01-10",
      "open": "36.00",
      "high": "36.88",
      "low": "35.2403",
      "close": "36.41",
      "volume": "268004"
    },
    {
      "date": "2023-01-11",
      "open": "36.96",
      "high": "37.6453",
      "low": "36.715",
      "close": "37.22",
      "volume": "231585"
    },
    {
      "date": "2023-01-12",
      "open": "37.90",
      "high": "38.26",
      "low": "37.00",
      "close": "37.12",
      "volume": "373481"
    },
    {
      "date": "2023-01-13",
      "open": "36.56",
      "high": "36.94",
      "low": "36.10",
      "close": "36.60",
      "volume": "291988"
    },
    {
      "date": "2023-01-17",
      "open": "36.27",
      "high": "36.79",
      "low": "35.245",
      "close": "35.48",
      "volume": "358703"
    },
    {
      "date": "2023-01-18",
      "open": "35.62",
      "high": "36.865",
      "low": "35.56",
      "close": "35.85",
      "volume": "330592"
    },
    {
      "date": "2023-01-19",
      "open": "35.32",
      "high": "35.8143",
      "low": "34.5558",
      "close": "35.41",
      "volume": "238425"
    },
    {
      "date": "2023-01-20",
      "open": "35.40",
      "high": "35.93",
      "low": "34.78",
      "close": "35.90",
      "volume": "309384"
    },
    {
      "date": "2023-01-23",
      "open": "36.09",
      "high": "36.67",
      "low": "35.76",
      "close": "36.36",
      "volume": "247064"
    },
    {
      "date": "2023-01-24",
      "open": "36.29",
      "high": "36.66",
      "low": "35.80",
      "close": "35.85",
      "volume": "273558"
    },
    {
      "date": "2023-01-25",
      "open": "35.49",
      "high": "37.435",
      "low": "35.09",
      "close": "37.36",
      "volume": "263764"
    },
    {
      "date": "2023-01-26",
      "open": "36.38",
      "high": "36.70",
      "low": "34.07",
      "close": "34.46",
      "volume": "459276"
    },
    {
      "date": "2023-01-27",
      "open": "34.57",
      "high": "35.30",
      "low": "34.22",
      "close": "34.25",
      "volume": "531581"
    },
    {
      "date": "2023-01-30",
      "open": "33.72",
      "high": "34.24",
      "low": "33.28",
      "close": "33.50",
      "volume": "306930"
    },
    {
      "date": "2023-01-31",
      "open": "33.50",
      "high": "34.60",
      "low": "33.17",
      "close": "34.45",
      "volume": "505582"
    },
    {
      "date": "2023-02-01",
      "open": "34.21",
      "high": "35.15",
      "low": "33.67",
      "close": "35.13",
      "volume": "424142"
    },
    {
      "date": "2023-02-02",
      "open": "35.45",
      "high": "36.95",
      "low": "35.45",
      "close": "36.60",
      "volume": "446546"
    },
    {
      "date": "2023-02-03",
      "open": "36.33",
      "high": "37.33",
      "low": "35.66",
      "close": "36.74",
      "volume": "466909"
    },
    {
      "date": "2023-02-06",
      "open": "36.28",
      "high": "36.28",
      "low": "34.62",
      "close": "35.52",
      "volume": "259447"
    },
    {
      "date": "2023-02-07",
      "open": "35.32",
      "high": "35.3231",
      "low": "33.95",
      "close": "34.72",
      "volume": "399846"
    },
    {
      "date": "2023-02-08",
      "open": "34.28",
      "high": "34.515",
      "low": "29.36",
      "close": "29.84",
      "volume": "1624541"
    },
    {
      "date": "2023-02-09",
      "open": "30.02",
      "high": "30.7242",
      "low": "29.57",
      "close": "30.31",
      "volume": "802225"
    },
    {
      "date": "2023-02-10",
      "open": "30.03",
      "high": "31.2792",
      "low": "29.70",
      "close": "30.80",
      "volume": "547077"
    },
    {
      "date": "2023-02-13",
      "open": "30.74",
      "high": "31.75",
      "low": "30.18",
      "close": "31.38",
      "volume": "655410"
    },
    {
      "date": "2023-02-14",
      "open": "31.32",
      "high": "34.155",
      "low": "30.91",
      "close": "34.00",
      "volume": "760274"
    },
    {
      "date": "2023-02-15",
      "open": "33.64",
      "high": "35.21",
      "low": "33.51",
      "close": "34.98",
      "volume": "460756"
    },
    {
      "date": "2023-02-16",
      "open": "34.33",
      "high": "34.33",
      "low": "32.87",
      "close": "32.91",
      "volume": "490071"
    },
    {
      "date": "2023-02-17",
      "open": "32.49",
      "high": "33.97",
      "low": "32.09",
      "close": "33.95",
      "volume": "386799"
    },
    {
      "date": "2023-02-21",
      "open": "33.44",
      "high": "34.5824",
      "low": "32.74",
      "close": "32.89",
      "volume": "403072"
    },
    {
      "date": "2023-02-22",
      "open": "32.81",
      "high": "33.15",
      "low": "32.17",
      "close": "32.47",
      "volume": "337740"
    },
    {
      "date": "2023-02-23",
      "open": "32.86",
      "high": "33.67",
      "low": "32.19",
      "close": "32.92",
      "volume": "242434"
    },
    {
      "date": "2023-02-24",
      "open": "32.22",
      "high": "32.5236",
      "low": "31.78",
      "close": "32.34",
      "volume": "276401"
    },
    {
      "date": "2023-02-27",
      "open": "32.89",
      "high": "33.36",
      "low": "32.7355",
      "close": "32.88",
      "volume": "256435"
    },
    {
      "date": "2023-02-28",
      "open": "32.58",
      "high": "32.94",
      "low": "31.75",
      "close": "31.76",
      "volume": "361877"
    },
    {
      "date": "2023-03-01",
      "open": "31.72",
      "high": "32.49",
      "low": "31.52",
      "close": "31.66",
      "volume": "395840"
    },
    {
      "date": "2023-03-02",
      "open": "31.36",
      "high": "32.195",
      "low": "30.96",
      "close": "32.18",
      "volume": "310824"
    },
    {
      "date": "2023-03-03",
      "open": "32.43",
      "high": "32.895",
      "low": "31.82",
      "close": "32.61",
      "volume": "318222"
    },
    {
      "date": "2023-03-06",
      "open": "33.97",
      "high": "36.35",
      "low": "33.45",
      "close": "35.89",
      "volume": "1785471"
    },
    {
      "date": "2023-03-07",
      "open": "35.86",
      "high": "36.87",
      "low": "34.77",
      "close": "34.92",
      "volume": "934185"
    },
    {
      "date": "2023-03-08",
      "open": "34.92",
      "high": "36.3525",
      "low": "34.87",
      "close": "35.96",
      "volume": "747981"
    },
    {
      "date": "2023-03-09",
      "open": "35.90",
      "high": "36.50",
      "low": "35.37",
      "close": "35.42",
      "volume": "712349"
    },
    {
      "date": "2023-03-10",
      "open": "35.02",
      "high": "35.635",
      "low": "33.52",
      "close": "34.43",
      "volume": "756851"
    },
    {
      "date": "2023-03-13",
      "open": "33.64",
      "high": "36.01",
      "low": "33.62",
      "close": "35.83",
      "volume": "841527"
    },
    {
      "date": "2023-03-14",
      "open": "36.33",
      "high": "37.78",
      "low": "36.15",
      "close": "36.99",
      "volume": "926393"
    },
    {
      "date": "2023-03-15",
      "open": "35.64",
      "high": "36.70",
      "low": "33.88",
      "close": "35.15",
      "volume": "1065559"
    },
    {
      "date": "2023-03-16",
      "open": "34.62",
      "high": "35.01",
      "low": "33.89",
      "close": "34.57",
      "volume": "757609"
    },
    {
      "date": "2023-03-17",
      "open": "34.51",
      "high": "35.04",
      "low": "33.13",
      "close": "34.65",
      "volume": "16071930"
    },
    {
      "date": "2023-03-20",
      "open": "34.65",
      "high": "34.97",
      "low": "33.355",
      "close": "33.65",
      "volume": "849308"
    },
    {
      "date": "2023-03-21",
      "open": "33.93",
      "high": "35.496",
      "low": "33.93",
      "close": "34.48",
      "volume": "668590"
    },
    {
      "date": "2023-03-22",
      "open": "34.33",
      "high": "35.01",
      "low": "33.30",
      "close": "33.36",
      "volume": "451978"
    },
    {
      "date": "2023-03-23",
      "open": "32.85",
      "high": "33.675",
      "low": "30.86",
      "close": "30.89",
      "volume": "663835"
    },
    {
      "date": "2023-03-24",
      "open": "30.56",
      "high": "31.77",
      "low": "29.91",
      "close": "31.63",
      "volume": "643994"
    },
    {
      "date": "2023-03-27",
      "open": "31.87",
      "high": "32.10",
      "low": "31.275",
      "close": "31.75",
      "volume": "602351"
    },
    {
      "date": "2023-03-28",
      "open": "31.60",
      "high": "31.84",
      "low": "30.20",
      "close": "30.45",
      "volume": "556897"
    },
    {
      "date": "2023-03-29",
      "open": "30.78",
      "high": "31.12",
      "low": "30.05",
      "close": "30.96",
      "volume": "548768"
    },
    {
      "date": "2023-03-30",
      "open": "31.42",
      "high": "32.76",
      "low": "31.405",
      "close": "32.76",
      "volume": "422244"
    },
    {
      "date": "2023-03-31",
      "open": "32.83",
      "high": "33.84",
      "low": "32.7035",
      "close": "33.84",
      "volume": "617511"
    },
    {
      "date": "2023-04-03",
      "open": "33.80",
      "high": "34.69",
      "low": "33.80",
      "close": "34.25",
      "volume": "588949"
    },
    {
      "date": "2023-04-04",
      "open": "34.42",
      "high": "34.46",
      "low": "33.31",
      "close": "34.03",
      "volume": "333341"
    },
    {
      "date": "2023-04-05",
      "open": "33.91",
      "high": "33.96",
      "low": "33.18",
      "close": "33.71",
      "volume": "313778"
    },
    {
      "date": "2023-04-06",
      "open": "33.43",
      "high": "34.25",
      "low": "33.26",
      "close": "34.19",
      "volume": "233295"
    },
    {
      "date": "2023-04-10",
      "open": "34.11",
      "high": "34.33",
      "low": "33.485",
      "close": "34.28",
      "volume": "347509"
    },
    {
      "date": "2023-04-11",
      "open": "34.36",
      "high": "35.35",
      "low": "34.33",
      "close": "34.93",
      "volume": "275112"
    },
    {
      "date": "2023-04-12",
      "open": "35.50",
      "high": "35.64",
      "low": "34.72",
      "close": "35.12",
      "volume": "220675"
    },
    {
      "date": "2023-04-13",
      "open": "35.26",
      "high": "35.539",
      "low": "34.38",
      "close": "34.43",
      "volume": "424058"
    },
    {
      "date": "2023-04-14",
      "open": "34.28",
      "high": "34.50",
      "low": "32.80",
      "close": "33.01",
      "volume": "315438"
    },
    {
      "date": "2023-04-17",
      "open": "32.93",
      "high": "34.18",
      "low": "32.93",
      "close": "33.94",
      "volume": "337724"
    },
    {
      "date": "2023-04-18",
      "open": "34.12",
      "high": "34.245",
      "low": "32.70",
      "close": "33.05",
      "volume": "276701"
    },
    {
      "date": "2023-04-19",
      "open": "32.53",
      "high": "33.78",
      "low": "32.02",
      "close": "33.77",
      "volume": "381088"
    },
    {
      "date": "2023-04-20",
      "open": "33.53",
      "high": "35.41",
      "low": "33.07",
      "close": "34.85",
      "volume": "441645"
    },
    {
      "date": "2023-04-21",
      "open": "34.67",
      "high": "36.02",
      "low": "34.39",
      "close": "35.76",
      "volume": "361740"
    },
    {
      "date": "2023-04-24",
      "open": "35.72",
      "high": "36.25",
      "low": "35.01",
      "close": "35.24",
      "volume": "243762"
    },
    {
      "date": "2023-04-25",
      "open": "34.75",
      "high": "35.32",
      "low": "33.25",
      "close": "33.30",
      "volume": "341255"
    },
    {
      "date": "2023-04-26",
      "open": "33.21",
      "high": "33.72",
      "low": "32.42",
      "close": "32.56",
      "volume": "313036"
    },
    {
      "date": "2023-04-27",
      "open": "32.89",
      "high": "33.6044",
      "low": "32.75",
      "close": "33.48",
      "volume": "347567"
    },
    {
      "date": "2023-04-28",
      "open": "33.48",
      "high": "35.07",
      "low": "33.41",
      "close": "35.03",
      "volume": "343410"
    },
    {
      "date": "2023-05-01",
      "open": "35.10",
      "high": "36.85",
      "low": "34.83",
      "close": "36.74",
      "volume": "524172"
    },
    {
      "date": "2023-05-02",
      "open": "36.28",
      "high": "36.73",
      "low": "35.53",
      "close": "36.53",
      "volume": "338046"
    },
    {
      "date": "2023-05-03",
      "open": "36.56",
      "high": "37.04",
      "low": "36.42",
      "close": "36.84",
      "volume": "286437"
    },
    {
      "date": "2023-05-04",
      "open": "36.84",
      "high": "36.84",
      "low": "35.39",
      "close": "36.27",
      "volume": "252215"
    },
    {
      "date": "2023-05-05",
      "open": "37.00",
      "high": "37.70",
      "low": "36.90",
      "close": "37.46",
      "volume": "267961"
    },
    {
      "date": "2023-05-08",
      "open": "37.64",
      "high": "37.80",
      "low": "36.63",
      "close": "36.83",
      "volume": "288458"
    },
    {
      "date": "2023-05-09",
      "open": "36.55",
      "high": "37.88",
      "low": "36.345",
      "close": "37.62",
      "volume": "413569"
    },
    {
      "date": "2023-05-10",
      "open": "38.00",
      "high": "38.23",
      "low": "36.67",
      "close": "36.84",
      "volume": "249411"
    },
    {
      "date": "2023-05-11",
      "open": "36.85",
      "high": "36.85",
      "low": "35.70",
      "close": "36.10",
      "volume": "266960"
    },
    {
      "date": "2023-05-12",
      "open": "36.40",
      "high": "37.045",
      "low": "35.375",
      "close": "35.75",
      "volume": "341897"
    },
    {
      "date": "2023-05-15",
      "open": "35.87",
      "high": "37.40",
      "low": "35.50",
      "close": "37.39",
      "volume": "479181"
    },
    {
      "date": "2023-05-16",
      "open": "37.12",
      "high": "37.35",
      "low": "36.54",
      "close": "36.86",
      "volume": "232893"
    },
    {
      "date": "2023-05-17",
      "open": "37.07",
      "high": "38.155",
      "low": "36.77",
      "close": "38.06",
      "volume": "563901"
    },
    {
      "date": "2023-05-18",
      "open": "38.25",
      "high": "40.85",
      "low": "36.6942",
      "close": "40.63",
      "volume": "835683"
    },
    {
      "date": "2023-05-19",
      "open": "40.74",
      "high": "41.25",
      "low": "39.79",
      "close": "40.23",
      "volume": "473116"
    },
    {
      "date": "2023-05-22",
      "open": "40.25",
      "high": "44.98",
      "low": "40.25",
      "close": "44.71",
      "volume": "780050"
    },
    {
      "date": "2023-05-23",
      "open": "44.56",
      "high": "45.86",
      "low": "43.13",
      "close": "43.73",
      "volume": "558049"
    },
    {
      "date": "2023-05-24",
      "open": "43.44",
      "high": "44.07",
      "low": "42.665",
      "close": "43.54",
      "volume": "403705"
    },
    {
      "date": "2023-05-25",
      "open": "43.98",
      "high": "44.93",
      "low": "43.80",
      "close": "44.44",
      "volume": "387127"
    },
    {
      "date": "2023-05-26",
      "open": "45.01",
      "high": "46.86",
      "low": "44.935",
      "close": "45.30",
      "volume": "473020"
    },
    {
      "date": "2023-05-30",
      "open": "45.51",
      "high": "46.3375",
      "low": "44.98",
      "close": "45.80",
      "volume": "409509"
    },
    {
      "date": "2023-05-31",
      "open": "45.52",
      "high": "45.96",
      "low": "44.06",
      "close": "44.61",
      "volume": "767943"
    },
    {
      "date": "2023-06-01",
      "open": "44.95",
      "high": "46.035",
      "low": "44.455",
      "close": "45.89",
      "volume": "472835"
    },
    {
      "date": "2023-06-02",
      "open": "46.26",
      "high": "47.35",
      "low": "45.96",
      "close": "47.20",
      "volume": "474654"
    },
    {
      "date": "2023-06-05",
      "open": "46.63",
      "high": "46.73",
      "low": "43.835",
      "close": "44.43",
      "volume": "550299"
    },
    {
      "date": "2023-06-06",
      "open": "44.44",
      "high": "45.61",
      "low": "44.405",
      "close": "45.41",
      "volume": "427035"
    },
    {
      "date": "2023-06-07",
      "open": "46.27",
      "high": "46.9999",
      "low": "44.66",
      "close": "45.32",
      "volume": "463922"
    },
    {
      "date": "2023-06-08",
      "open": "45.06",
      "high": "46.33",
      "low": "44.675",
      "close": "45.96",
      "volume": "365677"
    },
    {
      "date": "2023-06-09",
      "open": "45.70",
      "high": "45.9039",
      "low": "43.22",
      "close": "43.50",
      "volume": "382664"
    },
    {
      "date": "2023-06-12",
      "open": "43.91",
      "high": "44.775",
      "low": "43.345",
      "close": "44.64",
      "volume": "437483"
    },
    {
      "date": "2023-06-13",
      "open": "44.61",
      "high": "45.80",
      "low": "44.21",
      "close": "44.43",
      "volume": "555856"
    },
    {
      "date": "2023-06-14",
      "open": "43.75",
      "high": "44.075",
      "low": "41.145",
      "close": "41.47",
      "volume": "564771"
    },
    {
      "date": "2023-06-15",
      "open": "41.08",
      "high": "41.785",
      "low": "40.38",
      "close": "40.71",
      "volume": "677607"
    },
    {
      "date": "2023-06-16",
      "open": "40.82",
      "high": "40.865",
      "low": "39.62",
      "close": "39.97",
      "volume": "1374155"
    },
    {
      "date": "2023-06-20",
      "open": "40.06",
      "high": "40.195",
      "low": "39.11",
      "close": "39.54",
      "volume": "438903"
    },
    {
      "date": "2023-06-21",
      "open": "39.37",
      "high": "40.96",
      "low": "38.90",
      "close": "40.16",
      "volume": "494323"
    },
    {
      "date": "2023-06-22",
      "open": "39.89",
      "high": "39.89",
      "low": "38.79",
      "close": "39.38",
      "volume": "348359"
    },
    {
      "date": "2023-06-23",
      "open": "38.94",
      "high": "39.53",
      "low": "38.52",
      "close": "38.74",
      "volume": "615774"
    },
    {
      "date": "2023-06-26",
      "open": "38.91",
      "high": "40.03",
      "low": "38.91",
      "close": "39.51",
      "volume": "296745"
    },
    {
      "date": "2023-06-27",
      "open": "39.44",
      "high": "40.76",
      "low": "39.44",
      "close": "40.54",
      "volume": "381211"
    },
    {
      "date": "2023-06-28",
      "open": "39.91",
      "high": "40.41",
      "low": "39.25",
      "close": "40.28",
      "volume": "295608"
    },
    {
      "date": "2023-06-29",
      "open": "40.49",
      "high": "41.74",
      "low": "40.49",
      "close": "41.58",
      "volume": "276011"
    },
    {
      "date": "2023-06-30",
      "open": "42.14",
      "high": "42.38",
      "low": "41.24",
      "close": "41.26",
      "volume": "442787"
    },
    {
      "date": "2023-07-03",
      "open": "41.11",
      "high": "41.73",
      "low": "40.91",
      "close": "41.59",
      "volume": "208245"
    },
    {
      "date": "2023-07-05",
      "open": "41.25",
      "high": "42.335",
      "low": "40.56",
      "close": "42.20",
      "volume": "562390"
    },
    {
      "date": "2023-07-06",
      "open": "41.52",
      "high": "41.79",
      "low": "40.42",
      "close": "40.97",
      "volume": "497885"
    },
    {
      "date": "2023-07-07",
      "open": "41.14",
      "high": "42.655",
      "low": "40.99",
      "close": "42.16",
      "volume": "523298"
    },
    {
      "date": "2023-07-10",
      "open": "41.90",
      "high": "43.03",
      "low": "41.83",
      "close": "42.54",
      "volume": "550113"
    },
    {
      "date": "2023-07-11",
      "open": "42.80",
      "high": "43.77",
      "low": "42.62",
      "close": "43.71",
      "volume": "522738"
    },
    {
      "date": "2023-07-12",
      "open": "44.12",
      "high": "44.32",
      "low": "42.7165",
      "close": "42.98",
      "volume": "597716"
    },
    {
      "date": "2023-07-13",
      "open": "30.63",
      "high": "31.79",
      "low": "27.34",
      "close": "30.74",
      "volume": "11580730"
    },
    {
      "date": "2023-07-14",
      "open": "31.16",
      "high": "31.48",
      "low": "30.00",
      "close": "30.39",
      "volume": "3671802"
    },
    {
      "date": "2023-07-17",
      "open": "29.69",
      "high": "30.20",
      "low": "28.6015",
      "close": "29.83",
      "volume": "2251464"
    },
    {
      "date": "2023-07-18",
      "open": "29.91",
      "high": "30.865",
      "low": "29.822",
      "close": "30.16",
      "volume": "1555840"
    },
    {
      "date": "2023-07-19",
      "open": "30.22",
      "high": "32.42",
      "low": "30.22",
      "close": "31.61",
      "volume": "2047262"
    },
    {
      "date": "2023-07-20",
      "open": "31.73",
      "high": "32.98",
      "low": "31.58",
      "close": "32.87",
      "volume": "1743713"
    },
    {
      "date": "2023-07-21",
      "open": "33.07",
      "high": "33.70",
      "low": "31.21",
      "close": "31.28",
      "volume": "1315098"
    },
    {
      "date": "2023-07-24",
      "open": "31.21",
      "high": "31.6385",
      "low": "30.50",
      "close": "31.00",
      "volume": "673935"
    },
    {
      "date": "2023-07-25",
      "open": "30.92",
      "high": "31.048",
      "low": "29.85",
      "close": "30.32",
      "volume": "796367"
    },
    {
      "date": "2023-07-26",
      "open": "30.05",
      "high": "30.68",
      "low": "29.563",
      "close": "30.06",
      "volume": "743749"
    },
    {
      "date": "2023-07-27",
      "open": "30.29",
      "high": "30.55",
      "low": "29.34",
      "close": "29.42",
      "volume": "738864"
    },
    {
      "date": "2023-07-28",
      "open": "29.59",
      "high": "30.06",
      "low": "29.28",
      "close": "30.01",
      "volume": "617418"
    },
    {
      "date": "2023-07-31",
      "open": "30.20",
      "high": "30.96",
      "low": "30.1734",
      "close": "30.94",
      "volume": "814971"
    },
    {
      "date": "2023-08-01",
      "open": "30.70",
      "high": "30.705",
      "low": "29.75",
      "close": "29.97",
      "volume": "658958"
    },
    {
      "date": "2023-08-02",
      "open": "29.55",
      "high": "29.69",
      "low": "28.945",
      "close": "29.47",
      "volume": "754774"
    },
    {
      "date": "2023-08-03",
      "open": "29.03",
      "high": "29.175",
      "low": "28.66",
      "close": "28.73",
      "volume": "668433"
    },
    {
      "date": "2023-08-04",
      "open": "28.69",
      "high": "29.33",
      "low": "28.50",
      "close": "28.62",
      "volume": "637788"
    },
    {
      "date": "2023-08-07",
      "open": "28.56",
      "high": "29.32",
      "low": "28.30",
      "close": "29.29",
      "volume": "1079197"
    },
    {
      "date": "2023-08-08",
      "open": "28.92",
      "high": "29.45",
      "low": "28.37",
      "close": "29.35",
      "volume": "785918"
    },
    {
      "date": "2023-08-09",
      "open": "29.21",
      "high": "29.34",
      "low": "27.65",
      "close": "28.20",
      "volume": "1333662"
    },
    {
      "date": "2023-08-10",
      "open": "28.70",
      "high": "31.37",
      "low": "28.475",
      "close": "29.92",
      "volume": "1981793"
    },
    {
      "date": "2023-08-11",
      "open": "29.77",
      "high": "31.56",
      "low": "29.61",
      "close": "30.55",
      "volume": "1609342"
    },
    {
      "date": "2023-08-14",
      "open": "30.06",
      "high": "31.45",
      "low": "29.96",
      "close": "31.36",
      "volume": "1266619"
    },
    {
      "date": "2023-08-15",
      "open": "31.11",
      "high": "31.828",
      "low": "30.98",
      "close": "31.23",
      "volume": "955061"
    },
    {
      "date": "2023-08-16",
      "open": "31.06",
      "high": "31.2107",
      "low": "29.43",
      "close": "29.69",
      "volume": "1099176"
    },
    {
      "date": "2023-08-17",
      "open": "29.91",
      "high": "30.22",
      "low": "28.86",
      "close": "28.89",
      "volume": "1047875"
    },
    {
      "date": "2023-08-18",
      "open": "28.25",
      "high": "28.74",
      "low": "27.81",
      "close": "28.59",
      "volume": "859763"
    },
    {
      "date": "2023-08-21",
      "open": "28.58",
      "high": "28.89",
      "low": "27.10",
      "close": "27.59",
      "volume": "1046969"
    },
    {
      "date": "2023-08-22",
      "open": "27.65",
      "high": "27.96",
      "low": "26.64",
      "close": "27.06",
      "volume": "1216790"
    },
    {
      "date": "2023-08-23",
      "open": "26.99",
      "high": "27.535",
      "low": "26.59",
      "close": "27.44",
      "volume": "795386"
    },
    {
      "date": "2023-08-24",
      "open": "27.40",
      "high": "27.52",
      "low": "26.76",
      "close": "26.88",
      "volume": "770916"
    },
    {
      "date": "2023-08-25",
      "open": "25.14",
      "high": "26.75",
      "low": "25.04",
      "close": "25.54",
      "volume": "1674766"
    },
    {
      "date": "2023-08-28",
      "open": "25.98",
      "high": "26.88",
      "low": "25.98",
      "close": "26.78",
      "volume": "1137641"
    },
    {
      "date": "2023-08-29",
      "open": "26.97",
      "high": "27.84",
      "low": "26.73",
      "close": "27.49",
      "volume": "801022"
    },
    {
      "date": "2023-08-30",
      "open": "27.49",
      "high": "27.89",
      "low": "27.26",
      "close": "27.59",
      "volume": "778438"
    },
    {
      "date": "2023-08-31",
      "open": "27.90",
      "high": "28.43",
      "low": "27.605",
      "close": "27.74",
      "volume": "1018469"
    },
    {
      "date": "2023-09-01",
      "open": "27.86",
      "high": "28.95",
      "low": "27.825",
      "close": "28.89",
      "volume": "896125"
    },
    {
      "date": "2023-09-05",
      "open": "28.33",
      "high": "28.58",
      "low": "25.98",
      "close": "26.24",
      "volume": "2302203"
    },
    {
      "date": "2023-09-06",
      "open": "26.09",
      "high": "26.29",
      "low": "25.30",
      "close": "25.60",
      "volume": "1371161"
    },
    {
      "date": "2023-09-07",
      "open": "25.12",
      "high": "25.51",
      "low": "24.01",
      "close": "24.34",
      "volume": "1257683"
    },
    {
      "date": "2023-09-08",
      "open": "24.32",
      "high": "24.64",
      "low": "23.75",
      "close": "23.84",
      "volume": "1018197"
    },
    {
      "date": "2023-09-11",
      "open": "24.14",
      "high": "24.53",
      "low": "23.51",
      "close": "23.51",
      "volume": "1152896"
    },
    {
      "date": "2023-09-12",
      "open": "23.40",
      "high": "24.08",
      "low": "23.06",
      "close": "23.15",
      "volume": "1316880"
    },
    {
      "date": "2023-09-13",
      "open": "23.16",
      "high": "23.65",
      "low": "22.76",
      "close": "22.90",
      "volume": "1651167"
    },
    {
      "date": "2023-09-14",
      "open": "23.17",
      "high": "24.22",
      "low": "23.075",
      "close": "24.16",
      "volume": "1867661"
    },
    {
      "date": "2023-09-15",
      "open": "24.15",
      "high": "24.50",
      "low": "23.62",
      "close": "23.92",
      "volume": "4679319"
    },
    {
      "date": "2023-09-18",
      "open": "23.92",
      "high": "24.225",
      "low": "23.30",
      "close": "24.11",
      "volume": "1870897"
    },
    {
      "date": "2023-09-19",
      "open": "24.17",
      "high": "24.835",
      "low": "24.17",
      "close": "24.64",
      "volume": "1873033"
    },
    {
      "date": "2023-09-20",
      "open": "24.89",
      "high": "24.94",
      "low": "22.63",
      "close": "22.63",
      "volume": "1396857"
    },
    {
      "date": "2023-09-21",
      "open": "22.19",
      "high": "22.60",
      "low": "20.98",
      "close": "20.99",
      "volume": "1968898"
    },
    {
      "date": "2023-09-22",
      "open": "21.02",
      "high": "21.58",
      "low": "19.955",
      "close": "19.99",
      "volume": "1879084"
    },
    {
      "date": "2023-09-25",
      "open": "19.89",
      "high": "19.97",
      "low": "18.825",
      "close": "18.88",
      "volume": "2019037"
    },
    {
      "date": "2023-09-26",
      "open": "18.50",
      "high": "18.66",
      "low": "17.88",
      "close": "18.01",
      "volume": "1413145"
    },
    {
      "date": "2023-09-27",
      "open": "18.15",
      "high": "18.35",
      "low": "17.27",
      "close": "17.64",
      "volume": "1855584"
    },
    {
      "date": "2023-09-28",
      "open": "17.73",
      "high": "18.43",
      "low": "17.6201",
      "close": "18.21",
      "volume": "1340656"
    },
    {
      "date": "2023-09-29",
      "open": "18.40",
      "high": "18.7899",
      "low": "18.145",
      "close": "18.46",
      "volume": "1412590"
    },
    {
      "date": "2023-10-02",
      "open": "18.37",
      "high": "18.44",
      "low": "17.90",
      "close": "17.99",
      "volume": "1920479"
    },
    {
      "date": "2023-10-03",
      "open": "17.64",
      "high": "17.64",
      "low": "16.86",
      "close": "17.07",
      "volume": "1552986"
    },
    {
      "date": "2023-10-04",
      "open": "17.09",
      "high": "17.24",
      "low": "16.559",
      "close": "16.87",
      "volume": "1353220"
    },
    {
      "date": "2023-10-05",
      "open": "16.77",
      "high": "16.79",
      "low": "15.375",
      "close": "15.48",
      "volume": "1578801"
    },
    {
      "date": "2023-10-06",
      "open": "15.44",
      "high": "15.77",
      "low": "15.019",
      "close": "15.53",
      "volume": "1533127"
    },
    {
      "date": "2023-10-09",
      "open": "15.38",
      "high": "16.07",
      "low": "15.22",
      "close": "15.96",
      "volume": "1087363"
    },
    {
      "date": "2023-10-10",
      "open": "15.96",
      "high": "16.58",
      "low": "15.69",
      "close": "16.40",
      "volume": "897918"
    },
    {
      "date": "2023-10-11",
      "open": "16.33",
      "high": "16.45",
      "low": "15.395",
      "close": "15.63",
      "volume": "915661"
    },
    {
      "date": "2023-10-12",
      "open": "18.27",
      "high": "18.35",
      "low": "16.45",
      "close": "16.80",
      "volume": "3638734"
    },
    {
      "date": "2023-10-13",
      "open": "17.01",
      "high": "19.39",
      "low": "17.01",
      "close": "18.36",
      "volume": "3737818"
    },
    {
      "date": "2023-10-16",
      "open": "18.69",
      "high": "20.07",
      "low": "18.43",
      "close": "19.69",
      "volume": "3293370"
    },
    {
      "date": "2023-10-17",
      "open": "20.00",
      "high": "21.61",
      "low": "19.85",
      "close": "21.57",
      "volume": "3697963"
    },
    {
      "date": "2023-10-18",
      "open": "22.02",
      "high": "22.22",
      "low": "21.234",
      "close": "21.44",
      "volume": "2745288"
    },
    {
      "date": "2023-10-19",
      "open": "21.44",
      "high": "21.96",
      "low": "20.58",
      "close": "21.44",
      "volume": "1881741"
    },
    {
      "date": "2023-10-20",
      "open": "21.35",
      "high": "21.84",
      "low": "21.07",
      "close": "21.10",
      "volume": "1090011"
    },
    {
      "date": "2023-10-23",
      "open": "20.90",
      "high": "20.91",
      "low": "19.54",
      "close": "20.12",
      "volume": "1778616"
    },
    {
      "date": "2023-10-24",
      "open": "20.43",
      "high": "20.83",
      "low": "19.69",
      "close": "19.84",
      "volume": "996260"
    },
    {
      "date": "2023-10-25",
      "open": "19.69",
      "high": "19.69",
      "low": "18.601",
      "close": "18.81",
      "volume": "1425771"
    },
    {
      "date": "2023-10-26",
      "open": "18.73",
      "high": "18.90",
      "low": "18.21",
      "close": "18.68",
      "volume": "1105269"
    },
    {
      "date": "2023-10-27",
      "open": "18.67",
      "high": "18.67",
      "low": "17.97",
      "close": "18.11",
      "volume": "864900"
    },
    {
      "date": "2023-10-30",
      "open": "18.40",
      "high": "18.47",
      "low": "17.65",
      "close": "18.25",
      "volume": "984851"
    },
    {
      "date": "2023-10-31",
      "open": "18.34",
      "high": "18.79",
      "low": "18.14",
      "close": "18.44",
      "volume": "800562"
    },
    {
      "date": "2023-11-01",
      "open": "18.55",
      "high": "18.55",
      "low": "17.415",
      "close": "17.63",
      "volume": "943798"
    },
    {
      "date": "2023-11-02",
      "open": "17.93",
      "high": "18.99",
      "low": "17.81",
      "close": "18.93",
      "volume": "1507973"
    },
    {
      "date": "2023-11-03",
      "open": "19.32",
      "high": "20.19",
      "low": "19.26",
      "close": "19.80",
      "volume": "1268810"
    },
    {
      "date": "2023-11-06",
      "open": "19.63",
      "high": "19.7198",
      "low": "18.26",
      "close": "18.27",
      "volume": "1134561"
    },
    {
      "date": "2023-11-07",
      "open": "18.01",
      "high": "18.56",
      "low": "17.5892",
      "close": "17.62",
      "volume": "1117270"
    },
    {
      "date": "2023-11-08",
      "open": "17.66",
      "high": "18.07",
      "low": "17.23",
      "close": "17.74",
      "volume": "1622054"
    },
    {
      "date": "2023-11-09",
      "open": "19.56",
      "high": "21.1413",
      "low": "18.54",
      "close": "18.97",
      "volume": "2736095"
    },
    {
      "date": "2023-11-10",
      "open": "18.91",
      "high": "19.27",
      "low": "17.86",
      "close": "18.93",
      "volume": "1480976"
    },
    {
      "date": "2023-11-13",
      "open": "19.23",
      "high": "19.26",
      "low": "18.26",
      "close": "18.30",
      "volume": "1449787"
    },
    {
      "date": "2023-11-14",
      "open": "18.85",
      "high": "20.65",
      "low": "18.8435",
      "close": "20.57",
      "volume": "1648707"
    },
    {
      "date": "2023-11-15",
      "open": "20.33",
      "high": "20.83",
      "low": "19.79",
      "close": "19.97",
      "volume": "1213755"
    },
    {
      "date": "2023-11-16",
      "open": "19.75",
      "high": "19.95",
      "low": "18.72",
      "close": "19.40",
      "volume": "1048307"
    },
    {
      "date": "2023-11-17",
      "open": "19.72",
      "high": "19.88",
      "low": "18.98",
      "close": "19.52",
      "volume": "914571"
    },
    {
      "date": "2023-11-20",
      "open": "19.45",
      "high": "20.23",
      "low": "19.01",
      "close": "19.93",
      "volume": "902752"
    },
    {
      "date": "2023-11-21",
      "open": "19.50",
      "high": "20.02",
      "low": "19.03",
      "close": "19.96",
      "volume": "1149219"
    },
    {
      "date": "2023-11-22",
      "open": "20.00",
      "high": "20.3993",
      "low": "19.67",
      "close": "20.08",
      "volume": "954454"
    },
    {
      "date": "2023-11-24",
      "open": "20.08",
      "high": "20.47",
      "low": "19.94",
      "close": "20.34",
      "volume": "370767"
    },
    {
      "date": "2023-11-27",
      "open": "20.37",
      "high": "20.67",
      "low": "19.73",
      "close": "20.65",
      "volume": "1059838"
    },
    {
      "date": "2023-11-28",
      "open": "20.68",
      "high": "21.25",
      "low": "20.3347",
      "close": "20.90",
      "volume": "944539"
    },
    {
      "date": "2023-11-29",
      "open": "21.11",
      "high": "21.71",
      "low": "20.81",
      "close": "21.00",
      "volume": "1305294"
    },
    {
      "date": "2023-11-30",
      "open": "21.06",
      "high": "21.18",
      "low": "20.39",
      "close": "20.45",
      "volume": "918324"
    },
    {
      "date": "2023-12-01",
      "open": "20.38",
      "high": "21.99",
      "low": "20.1677",
      "close": "21.95",
      "volume": "1209875"
    },
    {
      "date": "2023-12-04",
      "open": "21.88",
      "high": "23.91",
      "low": "21.80",
      "close": "23.75",
      "volume": "1395297"
    },
    {
      "date": "2023-12-05",
      "open": "23.71",
      "high": "23.71",
      "low": "22.44",
      "close": "22.47",
      "volume": "1398913"
    },
    {
      "date": "2023-12-06",
      "open": "22.53",
      "high": "23.665",
      "low": "22.45",
      "close": "22.68",
      "volume": "781310"
    },
    {
      "date": "2023-12-07",
      "open": "22.68",
      "high": "23.71",
      "low": "22.68",
      "close": "23.40",
      "volume": "824407"
    },
    {
      "date": "2023-12-08",
      "open": "23.40",
      "high": "24.35",
      "low": "23.40",
      "close": "24.18",
      "volume": "774379"
    },
    {
      "date": "2023-12-11",
      "open": "24.15",
      "high": "24.15",
      "low": "23.03",
      "close": "23.79",
      "volume": "1083169"
    },
    {
      "date": "2023-12-12",
      "open": "23.66",
      "high": "23.87",
      "low": "23.295",
      "close": "23.75",
      "volume": "864931"
    },
    {
      "date": "2023-12-13",
      "open": "23.70",
      "high": "24.77",
      "low": "23.23",
      "close": "24.43",
      "volume": "1140494"
    },
    {
      "date": "2023-12-14",
      "open": "25.37",
      "high": "27.00",
      "low": "25.36",
      "close": "26.43",
      "volume": "1512866"
    },
    {
      "date": "2023-12-15",
      "open": "26.50",
      "high": "26.71",
      "low": "25.705",
      "close": "26.00",
      "volume": "3130310"
    },
    {
      "date": "2023-12-18",
      "open": "25.64",
      "high": "25.81",
      "low": "24.92",
      "close": "25.20",
      "volume": "899201"
    },
    {
      "date": "2023-12-19",
      "open": "25.63",
      "high": "26.39",
      "low": "25.331",
      "close": "26.27",
      "volume": "884732"
    },
    {
      "date": "2023-12-20",
      "open": "26.20",
      "high": "26.85",
      "low": "25.435",
      "close": "25.51",
      "volume": "877770"
    },
    {
      "date": "2023-12-21",
      "open": "25.82",
      "high": "26.79",
      "low": "25.37",
      "close": "26.24",
      "volume": "885141"
    },
    {
      "date": "2023-12-22",
      "open": "26.60",
      "high": "27.54",
      "low": "26.30",
      "close": "26.60",
      "volume": "1005175"
    },
    {
      "date": "2023-12-26",
      "open": "26.72",
      "high": "27.74",
      "low": "26.34",
      "close": "27.54",
      "volume": "995874"
    },
    {
      "date": "2023-12-27",
      "open": "27.65",
      "high": "27.94",
      "low": "27.40",
      "close": "27.73",
      "volume": "601065"
    },
    {
      "date": "2023-12-28",
      "open": "27.54",
      "high": "28.335",
      "low": "27.27",
      "close": "28.25",
      "volume": "1062245"
    },
    {
      "date": "2023-12-29",
      "open": "28.13",
      "high": "28.17",
      "low": "27.38",
      "close": "27.95",
      "volume": "901081"
    },
    {
      "date": "2024-01-02",
      "open": "27.65",
      "high": "29.11",
      "low": "27.10",
      "close": "28.04",
      "volume": "1090223"
    },
    {
      "date": "2024-01-03",
      "open": "27.34",
      "high": "27.36",
      "low": "26.48",
      "close": "27.13",
      "volume": "1238716"
    },
    {
      "date": "2024-01-04",
      "open": "27.16",
      "high": "27.66",
      "low": "26.78",
      "close": "27.09",
      "volume": "1273328"
    },
    {
      "date": "2024-01-05",
      "open": "26.83",
      "high": "27.559",
      "low": "25.63",
      "close": "25.83",
      "volume": "904303"
    },
    {
      "date": "2024-01-08",
      "open": "25.58",
      "high": "26.345",
      "low": "25.31",
      "close": "26.07",
      "volume": "848347"
    },
    {
      "date": "2024-01-09",
      "open": "25.61",
      "high": "25.83",
      "low": "25.1308",
      "close": "25.32",
      "volume": "946278"
    },
    {
      "date": "2024-01-10",
      "open": "25.31",
      "high": "26.42",
      "low": "25.04",
      "close": "25.86",
      "volume": "693037"
    },
    {
      "date": "2024-01-11",
      "open": "25.81",
      "high": "25.86",
      "low": "24.60",
      "close": "24.72",
      "volume": "994093"
    },
    {
      "date": "2024-01-12",
      "open": "25.14",
      "high": "25.69",
      "low": "24.32",
      "close": "24.51",
      "volume": "758506"
    },
    {
      "date": "2024-01-16",
      "open": "24.11",
      "high": "24.38",
      "low": "23.902",
      "close": "24.01",
      "volume": "636224"
    },
    {
      "date": "2024-01-17",
      "open": "23.37",
      "high": "24.04",
      "low": "23.19",
      "close": "23.48",
      "volume": "872184"
    },
    {
      "date": "2024-01-18",
      "open": "23.70",
      "high": "24.0333",
      "low": "23.36",
      "close": "23.89",
      "volume": "751938"
    },
    {
      "date": "2024-01-19",
      "open": "23.94",
      "high": "23.97",
      "low": "23.27",
      "close": "23.80",
      "volume": "817607"
    },
    {
      "date": "2024-01-22",
      "open": "24.14",
      "high": "24.96",
      "low": "24.14",
      "close": "24.87",
      "volume": "934640"
    },
    {
      "date": "2024-01-23",
      "open": "25.52",
      "high": "25.98",
      "low": "23.93",
      "close": "24.08",
      "volume": "793412"
    },
    {
      "date": "2024-01-24",
      "open": "24.48",
      "high": "24.50",
      "low": "22.71",
      "close": "22.95",
      "volume": "1072033"
    },
    {
      "date": "2024-01-25",
      "open": "23.44",
      "high": "23.44",
      "low": "22.33",
      "close": "23.01",
      "volume": "888988"
    },
    {
      "date": "2024-01-26",
      "open": "23.23",
      "high": "23.57",
      "low": "22.90",
      "close": "23.21",
      "volume": "623237"
    },
    {
      "date": "2024-01-29",
      "open": "23.14",
      "high": "23.82",
      "low": "22.54",
      "close": "23.79",
      "volume": "934044"
    },
    {
      "date": "2024-01-30",
      "open": "23.38",
      "high": "23.62",
      "low": "22.62",
      "close": "22.81",
      "volume": "750893"
    },
    {
      "date": "2024-01-31",
      "open": "22.58",
      "high": "23.46",
      "low": "22.17",
      "close": "22.23",
      "volume": "1167113"
    },
    {
      "date": "2024-02-01",
      "open": "22.35",
      "high": "23.03",
      "low": "21.9683",
      "close": "22.49",
      "volume": "901930"
    },
    {
      "date": "2024-02-02",
      "open": "22.14",
      "high": "22.82",
      "low": "21.765",
      "close": "22.29",
      "volume": "742600"
    },
    {
      "date": "2024-02-05",
      "open": "22.06",
      "high": "22.10",
      "low": "21.25",
      "close": "21.87",
      "volume": "1242892"
    },
    {
      "date": "2024-02-06",
      "open": "21.64",
      "high": "22.89",
      "low": "21.64",
      "close": "22.78",
      "volume": "1223767"
    },
    {
      "date": "2024-02-07",
      "open": "21.30",
      "high": "21.86",
      "low": "18.57",
      "close": "18.64",
      "volume": "4345758"
    },
    {
      "date": "2024-02-08",
      "open": "18.73",
      "high": "19.88",
      "low": "18.61",
      "close": "19.67",
      "volume": "1833918"
    },
    {
      "date": "2024-02-09",
      "open": "19.75",
      "high": "20.60",
      "low": "19.59",
      "close": "20.06",
      "volume": "1034310"
    },
    {
      "date": "2024-02-12",
      "open": "20.14",
      "high": "20.81",
      "low": "19.91",
      "close": "20.60",
      "volume": "1169163"
    },
    {
      "date": "2024-02-13",
      "open": "19.73",
      "high": "20.11",
      "low": "18.84",
      "close": "19.00",
      "volume": "1234427"
    },
    {
      "date": "2024-02-14",
      "open": "19.33",
      "high": "19.405",
      "low": "18.70",
      "close": "19.28",
      "volume": "1065589"
    },
    {
      "date": "2024-02-15",
      "open": "19.40",
      "high": "19.68",
      "low": "18.75",
      "close": "19.51",
      "volume": "1202492"
    },
    {
      "date": "2024-02-16",
      "open": "19.01",
      "high": "20.885",
      "low": "18.90",
      "close": "20.58",
      "volume": "1008774"
    },
    {
      "date": "2024-02-20",
      "open": "20.15",
      "high": "20.42",
      "low": "19.25",
      "close": "19.75",
      "volume": "1346561"
    },
    {
      "date": "2024-02-21",
      "open": "19.45",
      "high": "20.925",
      "low": "19.27",
      "close": "20.47",
      "volume": "1122754"
    },
    {
      "date": "2024-02-22",
      "open": "20.88",
      "high": "21.33",
      "low": "20.09",
      "close": "20.23",
      "volume": "1050032"
    },
    {
      "date": "2024-02-23",
      "open": "20.03",
      "high": "20.04",
      "low": "18.405",
      "close": "18.49",
      "volume": "1445312"
    },
    {
      "date": "2024-02-26",
      "open": "18.29",
      "high": "19.78",
      "low": "18.21",
      "close": "18.73",
      "volume": "1299031"
    },
    {
      "date": "2024-02-27",
      "open": "19.04",
      "high": "19.86",
      "low": "18.615",
      "close": "19.54",
      "volume": "1369431"
    },
    {
      "date": "2024-02-28",
      "open": "19.21",
      "high": "19.285",
      "low": "18.72",
      "close": "19.18",
      "volume": "959962"
    },
    {
      "date": "2024-02-29",
      "open": "19.66",
      "high": "19.95",
      "low": "19.30",
      "close": "19.57",
      "volume": "1280901"
    },
    {
      "date": "2024-03-01",
      "open": "19.66",
      "high": "20.01",
      "low": "19.295",
      "close": "19.75",
      "volume": "795379"
    },
    {
      "date": "2024-03-04",
      "open": "19.77",
      "high": "19.77",
      "low": "17.93",
      "close": "18.41",
      "volume": "1419581"
    },
    {
      "date": "2024-03-05",
      "open": "18.13",
      "high": "18.96",
      "low": "17.9501",
      "close": "18.82",
      "volume": "982950"
    },
    {
      "date": "2024-03-06",
      "open": "18.97",
      "high": "19.30",
      "low": "18.315",
      "close": "18.55",
      "volume": "1363722"
    },
    {
      "date": "2024-03-07",
      "open": "18.79",
      "high": "19.535",
      "low": "18.68",
      "close": "19.25",
      "volume": "998609"
    },
    {
      "date": "2024-03-08",
      "open": "19.47",
      "high": "19.62",
      "low": "18.53",
      "close": "18.81",
      "volume": "1107082"
    },
    {
      "date": "2024-03-11",
      "open": "18.82",
      "high": "19.70",
      "low": "18.82",
      "close": "19.54",
      "volume": "977630"
    },
    {
      "date": "2024-03-12",
      "open": "19.50",
      "high": "19.50",
      "low": "18.43",
      "close": "18.65",
      "volume": "1244765"
    },
    {
      "date": "2024-03-13",
      "open": "18.48",
      "high": "19.32",
      "low": "18.37",
      "close": "18.52",
      "volume": "1022220"
    },
    {
      "date": "2024-03-14",
      "open": "18.50",
      "high": "18.60",
      "low": "16.94",
      "close": "17.00",
      "volume": "1681128"
    },
    {
      "date": "2024-03-15",
      "open": "17.00",
      "high": "17.53",
      "low": "16.8469",
      "close": "17.49",
      "volume": "1921323"
    },
    {
      "date": "2024-03-18",
      "open": "17.55",
      "high": "17.55",
      "low": "16.71",
      "close": "16.74",
      "volume": "1199857"
    },
    {
      "date": "2024-03-19",
      "open": "16.50",
      "high": "16.68",
      "low": "16.155",
      "close": "16.20",
      "volume": "1442049"
    },
    {
      "date": "2024-03-20",
      "open": "16.18",
      "high": "17.98",
      "low": "16.17",
      "close": "17.73",
      "volume": "1207910"
    },
    {
      "date": "2024-03-21",
      "open": "17.92",
      "high": "18.26",
      "low": "17.20",
      "close": "17.24",
      "volume": "875420"
    },
    {
      "date": "2024-03-22",
      "open": "17.29",
      "high": "17.55",
      "low": "16.965",
      "close": "17.12",
      "volume": "886317"
    },
    {
      "date": "2024-03-25",
      "open": "17.16",
      "high": "17.65",
      "low": "17.11",
      "close": "17.39",
      "volume": "713736"
    },
    {
      "date": "2024-03-26",
      "open": "17.65",
      "high": "17.96",
      "low": "17.07",
      "close": "17.21",
      "volume": "721123"
    },
    {
      "date": "2024-03-27",
      "open": "17.39",
      "high": "18.10",
      "low": "17.32",
      "close": "18.09",
      "volume": "957459"
    },
    {
      "date": "2024-03-28",
      "open": "18.06",
      "high": "18.49",
      "low": "17.91",
      "close": "18.09",
      "volume": "1012954"
    },
    {
      "date": "2024-04-01",
      "open": "18.09",
      "high": "18.15",
      "low": "17.13",
      "close": "17.165",
      "volume": "907326"
    },
    {
      "date": "2024-04-02",
      "open": "16.90",
      "high": "16.92",
      "low": "16.16",
      "close": "16.20",
      "volume": "1239682"
    },
    {
      "date": "2024-04-03",
      "open": "16.43",
      "high": "16.515",
      "low": "15.89",
      "close": "16.50",
      "volume": "1087611"
    },
    {
      "date": "2024-04-04",
      "open": "16.51",
      "high": "17.21",
      "low": "16.40",
      "close": "16.64",
      "volume": "961080"
    },
    {
      "date": "2024-04-05",
      "open": "16.51",
      "high": "17.10",
      "low": "16.17",
      "close": "16.72",
      "volume": "869628"
    },
    {
      "date": "2024-04-08",
      "open": "16.73",
      "high": "17.71",
      "low": "16.72",
      "close": "17.69",
      "volume": "1032797"
    },
    {
      "date": "2024-04-09",
      "open": "17.76",
      "high": "18.28",
      "low": "17.39",
      "close": "17.68",
      "volume": "818257"
    },
    {
      "date": "2024-04-10",
      "open": "17.00",
      "high": "17.07",
      "low": "16.5283",
      "close": "16.89",
      "volume": "1030462"
    },
    {
      "date": "2024-04-11",
      "open": "16.94",
      "high": "17.4142",
      "low": "16.61",
      "close": "17.23",
      "volume": "850783"
    },
    {
      "date": "2024-04-12",
      "open": "17.13",
      "high": "17.30",
      "low": "16.19",
      "close": "16.29",
      "volume": "1074217"
    },
    {
      "date": "2024-04-15",
      "open": "16.37",
      "high": "16.425",
      "low": "15.40",
      "close": "15.68",
      "volume": "1398195"
    },
    {
      "date": "2024-04-16",
      "open": "15.50",
      "high": "15.91",
      "low": "15.02",
      "close": "15.35",
      "volume": "1118881"
    },
    {
      "date": "2024-04-17",
      "open": "15.33",
      "high": "15.94",
      "low": "15.30",
      "close": "15.56",
      "volume": "953257"
    },
    {
      "date": "2024-04-18",
      "open": "15.58",
      "high": "16.33",
      "low": "15.45",
      "close": "15.53",
      "volume": "1229637"
    },
    {
      "date": "2024-04-19",
      "open": "15.61",
      "high": "16.0018",
      "low": "15.43",
      "close": "15.83",
      "volume": "985657"
    },
    {
      "date": "2024-04-22",
      "open": "15.95",
      "high": "16.26",
      "low": "15.35",
      "close": "15.51",
      "volume": "1531356"
    },
    {
      "date": "2024-04-23",
      "open": "15.45",
      "high": "16.87",
      "low": "15.4001",
      "close": "16.75",
      "volume": "1629401"
    },
    {
      "date": "2024-04-24",
      "open": "16.69",
      "high": "16.8516",
      "low": "16.00",
      "close": "16.12",
      "volume": "973050"
    },
    {
      "date": "2024-04-25",
      "open": "15.89",
      "high": "15.97",
      "low": "15.16",
      "close": "15.33",
      "volume": "1846120"
    },
    {
      "date": "2024-04-26",
      "open": "15.48",
      "high": "16.15",
      "low": "15.29",
      "close": "16.01",
      "volume": "1091639"
    },
    {
      "date": "2024-04-29",
      "open": "16.11",
      "high": "16.59",
      "low": "16.091",
      "close": "16.45",
      "volume": "901563"
    },
    {
      "date": "2024-04-30",
      "open": "16.21",
      "high": "16.445",
      "low": "15.78",
      "close": "15.91",
      "volume": "833583"
    },
    {
      "date": "2024-05-01",
      "open": "15.76",
      "high": "16.67",
      "low": "15.61",
      "close": "16.08",
      "volume": "1129881"
    },
    {
      "date": "2024-05-02",
      "open": "16.53",
      "high": "16.83",
      "low": "16.04",
      "close": "16.79",
      "volume": "736346"
    },
    {
      "date": "2024-05-03",
      "open": "17.21",
      "high": "17.74",
      "low": "17.03",
      "close": "17.21",
      "volume": "1001764"
    },
    {
      "date": "2024-05-06",
      "open": "17.47",
      "high": "17.7756",
      "low": "17.42",
      "close": "17.64",
      "volume": "849878"
    },
    {
      "date": "2024-05-07",
      "open": "17.69",
      "high": "18.0842",
      "low": "17.50",
      "close": "17.60",
      "volume": "734655"
    },
    {
      "date": "2024-05-08",
      "open": "17.42",
      "high": "17.74",
      "low": "17.02",
      "close": "17.59",
      "volume": "1262635"
    },
    {
      "date": "2024-05-09",
      "open": "17.60",
      "high": "17.74",
      "low": "17.235",
      "close": "17.48",
      "volume": "1119020"
    },
    {
      "date": "2024-05-10",
      "open": "17.65",
      "high": "17.68",
      "low": "17.01",
      "close": "17.19",
      "volume": "1024105"
    },
    {
      "date": "2024-05-13",
      "open": "17.29",
      "high": "18.23",
      "low": "17.275",
      "close": "17.37",
      "volume": "1146661"
    },
    {
      "date": "2024-05-14",
      "open": "17.97",
      "high": "18.42",
      "low": "17.70",
      "close": "17.84",
      "volume": "1797914"
    },
    {
      "date": "2024-05-15",
      "open": "18.00",
      "high": "18.38",
      "low": "17.77",
      "close": "18.00",
      "volume": "1039287"
    },
    {
      "date": "2024-05-16",
      "open": "18.00",
      "high": "18.49",
      "low": "17.80",
      "close": "18.47",
      "volume": "1035321"
    },
    {
      "date": "2024-05-17",
      "open": "18.33",
      "high": "19.23",
      "low": "18.15",
      "close": "19.00",
      "volume": "1126696"
    },
    {
      "date": "2024-05-20",
      "open": "18.95",
      "high": "19.56",
      "low": "18.94",
      "close": "19.38",
      "volume": "1107877"
    },
    {
      "date": "2024-05-21",
      "open": "19.26",
      "high": "19.70",
      "low": "18.68",
      "close": "18.84",
      "volume": "1942917"
    },
    {
      "date": "2024-05-22",
      "open": "15.81",
      "high": "16.80",
      "low": "15.60",
      "close": "15.74",
      "volume": "5073092"
    },
    {
      "date": "2024-05-23",
      "open": "15.81",
      "high": "15.865",
      "low": "13.80",
      "close": "14.69",
      "volume": "5221755"
    },
    {
      "date": "2024-05-24",
      "open": "14.82",
      "high": "16.27",
      "low": "14.7353",
      "close": "16.035",
      "volume": "3056308"
    },
    {
      "date": "2024-05-28",
      "open": "16.17",
      "high": "16.39",
      "low": "15.415",
      "close": "15.69",
      "volume": "1743216"
    },
    {
      "date": "2024-05-29",
      "open": "15.25",
      "high": "16.00",
      "low": "15.08",
      "close": "15.80",
      "volume": "1180232"
    },
    {
      "date": "2024-05-30",
      "open": "16.21",
      "high": "16.57",
      "low": "16.04",
      "close": "16.50",
      "volume": "1582190"
    },
    {
      "date": "2024-05-31",
      "open": "16.67",
      "high": "17.035",
      "low": "16.17",
      "close": "16.89",
      "volume": "1577826"
    },
    {
      "date": "2024-06-03",
      "open": "17.24",
      "high": "17.33",
      "low": "16.235",
      "close": "16.28",
      "volume": "1144696"
    },
    {
      "date": "2024-06-04",
      "open": "16.00",
      "high": "16.36",
      "low": "15.82",
      "close": "16.00",
      "volume": "1221277"
    },
    {
      "date": "2024-06-05",
      "open": "16.12",
      "high": "16.25",
      "low": "15.7103",
      "close": "15.99",
      "volume": "1120429"
    },
    {
      "date": "2024-06-06",
      "open": "15.62",
      "high": "16.27",
      "low": "15.39",
      "close": "15.85",
      "volume": "1326925"
    },
    {
      "date": "2024-06-07",
      "open": "15.56",
      "high": "16.19",
      "low": "15.44",
      "close": "16.09",
      "volume": "1034900"
    },
    {
      "date": "2024-06-10",
      "open": "15.79",
      "high": "15.95",
      "low": "14.74",
      "close": "14.78",
      "volume": "1720999"
    },
    {
      "date": "2024-06-11",
      "open": "14.65",
      "high": "14.7599",
      "low": "14.08",
      "close": "14.58",
      "volume": "1421972"
    },
    {
      "date": "2024-06-12",
      "open": "15.13",
      "high": "15.28",
      "low": "14.19",
      "close": "14.26",
      "volume": "1446445"
    },
    {
      "date": "2024-06-13",
      "open": "14.245",
      "high": "14.39",
      "low": "13.76",
      "close": "13.80",
      "volume": "1879026"
    },
    {
      "date": "2024-06-14",
      "open": "13.66",
      "high": "13.74",
      "low": "13.16",
      "close": "13.41",
      "volume": "1940241"
    },
    {
      "date": "2024-06-17",
      "open": "13.38",
      "high": "14.05",
      "low": "13.295",
      "close": "14.02",
      "volume": "1669838"
    },
    {
      "date": "2024-06-18",
      "open": "13.92",
      "high": "14.06",
      "low": "13.01",
      "close": "13.20",
      "volume": "2088763"
    },
    {
      "date": "2024-06-20",
      "open": "13.07",
      "high": "13.48",
      "low": "12.89",
      "close": "13.27",
      "volume": "1151253"
    },
    {
      "date": "2024-06-21",
      "open": "13.27",
      "high": "13.46",
      "low": "12.98",
      "close": "13.43",
      "volume": "2217521"
    },
    {
      "date": "2024-06-24",
      "open": "13.46",
      "high": "13.55",
      "low": "12.755",
      "close": "12.81",
      "volume": "2038701"
    },
    {
      "date": "2024-06-25",
      "open": "12.91",
      "high": "12.91",
      "low": "12.025",
      "close": "12.04",
      "volume": "1767727"
    },
    {
      "date": "2024-06-26",
      "open": "12.04",
      "high": "12.65",
      "low": "11.76",
      "close": "12.62",
      "volume": "1785895"
    },
    {
      "date": "2024-06-27",
      "open": "12.51",
      "high": "13.155",
      "low": "12.4401",
      "close": "12.91",
      "volume": "2029433"
    },
    {
      "date": "2024-06-28",
      "open": "12.93",
      "high": "12.99",
      "low": "12.26",
      "close": "12.70",
      "volume": "18455490"
    },
    {
      "date": "2024-07-01",
      "open": "12.64",
      "high": "12.86",
      "low": "12.30",
      "close": "12.58",
      "volume": "1954953"
    },
    {
      "date": "2024-07-02",
      "open": "12.68",
      "high": "13.93",
      "low": "12.51",
      "close": "13.74",
      "volume": "2197314"
    },
    {
      "date": "2024-07-03",
      "open": "13.78",
      "high": "14.565",
      "low": "13.60",
      "close": "14.49",
      "volume": "1313401"
    },
    {
      "date": "2024-07-05",
      "open": "14.38",
      "high": "14.72",
      "low": "14.095",
      "close": "14.39",
      "volume": "1597743"
    },
    {
      "date": "2024-07-08",
      "open": "14.60",
      "high": "15.32",
      "low": "14.52",
      "close": "15.16",
      "volume": "2405896"
    },
    {
      "date": "2024-07-09",
      "open": "15.20",
      "high": "15.665",
      "low": "14.72",
      "close": "14.76",
      "volume": "1430405"
    },
    {
      "date": "2024-07-10",
      "open": "14.90",
      "high": "14.90",
      "low": "14.29",
      "close": "14.77",
      "volume": "1013872"
    },
    {
      "date": "2024-07-11",
      "open": "15.494",
      "high": "15.83",
      "low": "14.95",
      "close": "15.48",
      "volume": "1999212"
    },
    {
      "date": "2024-07-12",
      "open": "15.76",
      "high": "16.18",
      "low": "15.59",
      "close": "15.98",
      "volume": "1718353"
    },
    {
      "date": "2024-07-15",
      "open": "16.28",
      "high": "16.73",
      "low": "15.755",
      "close": "16.32",
      "volume": "2257655"
    },
    {
      "date": "2024-07-16",
      "open": "16.62",
      "high": "16.89",
      "low": "16.17",
      "close": "16.61",
      "volume": "3451166"
    },
    {
      "date": "2024-07-17",
      "open": "16.25",
      "high": "16.64",
      "low": "15.56",
      "close": "15.99",
      "volume": "2246734"
    },
    {
      "date": "2024-07-18",
      "open": "15.87",
      "high": "16.98",
      "low": "15.87",
      "close": "16.02",
      "volume": "2439565"
    },
    {
      "date": "2024-07-19",
      "open": "15.91",
      "high": "16.03",
      "low": "15.36",
      "close": "15.41",
      "volume": "1560023"
    },
    {
      "date": "2024-07-22",
      "open": "15.56",
      "high": "15.56",
      "low": "14.91",
      "close": "15.11",
      "volume": "1385924"
    },
    {
      "date": "2024-07-23",
      "open": "15.00",
      "high": "17.40",
      "low": "14.985",
      "close": "17.31",
      "volume": "2751546"
    },
    {
      "date": "2024-07-24",
      "open": "17.16",
      "high": "18.07",
      "low": "16.71",
      "close": "16.76",
      "volume": "2020375"
    },
    {
      "date": "2024-07-25",
      "open": "16.69",
      "high": "19.38",
      "low": "16.50",
      "close": "18.88",
      "volume": "2746902"
    },
    {
      "date": "2024-07-26",
      "open": "19.36",
      "high": "20.9499",
      "low": "19.23",
      "close": "20.35",
      "volume": "2775205"
    },
    {
      "date": "2024-07-29",
      "open": "20.36",
      "high": "20.6617",
      "low": "19.37",
      "close": "19.53",
      "volume": "1442573"
    },
    {
      "date": "2024-07-30",
      "open": "19.71",
      "high": "20.04",
      "low": "19.365",
      "close": "19.77",
      "volume": "1158097"
    },
    {
      "date": "2024-07-31",
      "open": "19.89",
      "high": "21.32",
      "low": "19.79",
      "close": "20.22",
      "volume": "1676724"
    },
    {
      "date": "2024-08-01",
      "open": "20.11",
      "high": "20.32",
      "low": "18.39",
      "close": "18.78",
      "volume": "1345732"
    },
    {
      "date": "2024-08-02",
      "open": "17.99",
      "high": "18.86",
      "low": "17.55",
      "close": "18.64",
      "volume": "1128505"
    },
    {
      "date": "2024-08-05",
      "open": "17.05",
      "high": "17.77",
      "low": "16.55",
      "close": "17.32",
      "volume": "1389053"
    },
    {
      "date": "2024-08-06",
      "open": "17.31",
      "high": "18.05",
      "low": "17.26",
      "close": "17.54",
      "volume": "1104662"
    },
    {
      "date": "2024-08-07",
      "open": "18.16",
      "high": "18.72",
      "low": "17.69",
      "close": "17.77",
      "volume": "1358618"
    },
    {
      "date": "2024-08-08",
      "open": "20.52",
      "high": "26.70",
      "low": "20.2802",
      "close": "24.49",
      "volume": "8346561"
    },
    {
      "date": "2024-08-09",
      "open": "24.69",
      "high": "24.80",
      "low": "22.19",
      "close": "22.82",
      "volume": "2397457"
    },
    {
      "date": "2024-08-12",
      "open": "22.88",
      "high": "22.90",
      "low": "21.52",
      "close": "21.62",
      "volume": "1327093"
    },
    {
      "date": "2024-08-13",
      "open": "18.28",
      "high": "18.29",
      "low": "16.12",
      "close": "16.74",
      "volume": "11977790"
    },
    {
      "date": "2024-08-14",
      "open": "16.70",
      "high": "17.20",
      "low": "16.23",
      "close": "16.77",
      "volume": "3605562"
    },
    {
      "date": "2024-08-15",
      "open": "16.91",
      "high": "17.51",
      "low": "16.82",
      "close": "17.43",
      "volume": "2506824"
    },
    {
      "date": "2024-08-16",
      "open": "17.37",
      "high": "18.17",
      "low": "17.31",
      "close": "17.57",
      "volume": "2363707"
    },
    {
      "date": "2024-08-19",
      "open": "17.59",
      "high": "18.09",
      "low": "17.455",
      "close": "17.95",
      "volume": "1229756"
    },
    {
      "date": "2024-08-20",
      "open": "17.95",
      "high": "17.97",
      "low": "17.43",
      "close": "17.61",
      "volume": "1050996"
    },
    {
      "date": "2024-08-21",
      "open": "17.66",
      "high": "17.844",
      "low": "17.35",
      "close": "17.51",
      "volume": "1110144"
    },
    {
      "date": "2024-08-22",
      "open": "17.58",
      "high": "17.62",
      "low": "16.30",
      "close": "16.58",
      "volume": "1414810"
    },
    {
      "date": "2024-08-23",
      "open": "16.54",
      "high": "17.51",
      "low": "16.50",
      "close": "17.14",
      "volume": "1850886"
    },
    {
      "date": "2024-08-26",
      "open": "17.29",
      "high": "17.40",
      "low": "16.79",
      "close": "17.02",
      "volume": "902612"
    },
    {
      "date": "2024-08-27",
      "open": "16.87",
      "high": "16.955",
      "low": "16.39",
      "close": "16.61",
      "volume": "1153384"
    },
    {
      "date": "2024-08-28",
      "open": "16.21",
      "high": "16.355",
      "low": "15.42",
      "close": "15.87",
      "volume": "1326892"
    },
    {
      "date": "2024-08-29",
      "open": "15.98",
      "high": "16.145",
      "low": "15.66",
      "close": "15.81",
      "volume": "776892"
    },
    {
      "date": "2024-08-30",
      "open": "16.10",
      "high": "16.10",
      "low": "15.51",
      "close": "15.70",
      "volume": "1648056"
    },
    {
      "date": "2024-09-03",
      "open": "15.55",
      "high": "15.74",
      "low": "15.175",
      "close": "15.40",
      "volume": "1344174"
    },
    {
      "date": "2024-09-04",
      "open": "15.31",
      "high": "15.60",
      "low": "14.87",
      "close": "15.16",
      "volume": "1108369"
    },
    {
      "date": "2024-09-05",
      "open": "15.44",
      "high": "17.40",
      "low": "15.27",
      "close": "17.33",
      "volume": "2042841"
    },
    {
      "date": "2024-09-06",
      "open": "17.27",
      "high": "17.79",
      "low": "16.99",
      "close": "17.08",
      "volume": "1545299"
    },
    {
      "date": "2024-09-09",
      "open": "17.08",
      "high": "17.8299",
      "low": "15.81",
      "close": "15.97",
      "volume": "1329902"
    },
    {
      "date": "2024-09-10",
      "open": "15.76",
      "high": "15.93",
      "low": "14.64",
      "close": "14.94",
      "volume": "1677708"
    },
    {
      "date": "2024-09-11",
      "open": "14.78",
      "high": "15.24",
      "low": "14.43",
      "close": "14.87",
      "volume": "1669304"
    },
    {
      "date": "2024-09-12",
      "open": "15.00",
      "high": "15.1999",
      "low": "14.7066",
      "close": "15.02",
      "volume": "1676530"
    },
    {
      "date": "2024-09-13",
      "open": "14.13",
      "high": "14.15",
      "low": "12.30",
      "close": "12.79",
      "volume": "7783887"
    },
    {
      "date": "2024-09-16",
      "open": "13.18",
      "high": "13.85",
      "low": "12.9401",
      "close": "13.57",
      "volume": "4386596"
    },
    {
      "date": "2024-09-17",
      "open": "12.99",
      "high": "13.84",
      "low": "12.70",
      "close": "13.04",
      "volume": "3269551"
    },
    {
      "date": "2024-09-18",
      "open": "12.99",
      "high": "13.30",
      "low": "12.525",
      "close": "12.56",
      "volume": "2661538"
    },
    {
      "date": "2024-09-19",
      "open": "12.99",
      "high": "13.24",
      "low": "12.72",
      "close": "12.98",
      "volume": "1990325"
    },
    {
      "date": "2024-09-20",
      "open": "12.77",
      "high": "13.115",
      "low": "12.59",
      "close": "12.77",
      "volume": "6065506"
    },
    {
      "date": "2024-09-23",
      "open": "12.78",
      "high": "12.856",
      "low": "12.40",
      "close": "12.80",
      "volume": "1775196"
    },
    {
      "date": "2024-09-24",
      "open": "13.11",
      "high": "13.23",
      "low": "12.63",
      "close": "12.75",
      "volume": "2324542"
    },
    {
      "date": "2024-09-25",
      "open": "12.55",
      "high": "12.65",
      "low": "12.13",
      "close": "12.14",
      "volume": "1956219"
    },
    {
      "date": "2024-09-26",
      "open": "12.31",
      "high": "12.385",
      "low": "11.93",
      "close": "11.94",
      "volume": "1908563"
    },
    {
      "date": "2024-09-27",
      "open": "12.05",
      "high": "12.47",
      "low": "11.83",
      "close": "12.18",
      "volume": "2483575"
    },
    {
      "date": "2024-09-30",
      "open": "12.00",
      "high": "12.38",
      "low": "11.77",
      "close": "11.94",
      "volume": "1728635"
    },
    {
      "date": "2024-10-01",
      "open": "11.91",
      "high": "12.01",
      "low": "11.37",
      "close": "11.55",
      "volume": "2974814"
    },
    {
      "date": "2024-10-02",
      "open": "11.46",
      "high": "11.74",
      "low": "11.285",
      "close": "11.40",
      "volume": "1210486"
    },
    {
      "date": "2024-10-03",
      "open": "11.28",
      "high": "11.47",
      "low": "10.87",
      "close": "11.17",
      "volume": "2140311"
    },
    {
      "date": "2024-10-04",
      "open": "11.36",
      "high": "11.60",
      "low": "11.1701",
      "close": "11.40",
      "volume": "1388128"
    },
    {
      "date": "2024-10-07",
      "open": "11.40",
      "high": "11.47",
      "low": "10.91",
      "close": "11.23",
      "volume": "1601947"
    },
    {
      "date": "2024-10-08",
      "open": "11.27",
      "high": "11.27",
      "low": "10.89",
      "close": "10.91",
      "volume": "1210239"
    },
    {
      "date": "2024-10-09",
      "open": "10.95",
      "high": "11.29",
      "low": "10.73",
      "close": "11.26",
      "volume": "2221440"
    },
    {
      "date": "2024-10-10",
      "open": "11.30",
      "high": "11.30",
      "low": "10.57",
      "close": "10.67",
      "volume": "2480240"
    },
    {
      "date": "2024-10-11",
      "open": "10.52",
      "high": "11.06",
      "low": "10.40",
      "close": "10.91",
      "volume": "2185763"
    },
    {
      "date": "2024-10-14",
      "open": "10.85",
      "high": "11.29",
      "low": "10.71",
      "close": "10.93",
      "volume": "2640876"
    },
    {
      "date": "2024-10-15",
      "open": "11.10",
      "high": "11.19",
      "low": "10.62",
      "close": "10.76",
      "volume": "2053939"
    },
    {
      "date": "2024-10-16",
      "open": "10.85",
      "high": "11.22",
      "low": "10.73",
      "close": "11.06",
      "volume": "1808245"
    },
    {
      "date": "2024-10-17",
      "open": "11.085",
      "high": "11.75",
      "low": "10.89",
      "close": "11.56",
      "volume": "2130541"
    },
    {
      "date": "2024-10-18",
      "open": "11.64",
      "high": "11.76",
      "low": "11.06",
      "close": "11.12",
      "volume": "1905244"
    },
    {
      "date": "2024-10-21",
      "open": "11.11",
      "high": "11.115",
      "low": "10.63",
      "close": "10.79",
      "volume": "1992310"
    },
    {
      "date": "2024-10-22",
      "open": "10.74",
      "high": "10.81",
      "low": "10.515",
      "close": "10.605",
      "volume": "1353080"
    },
    {
      "date": "2024-10-23",
      "open": "10.52",
      "high": "10.55",
      "low": "9.98",
      "close": "10.29",
      "volume": "2453666"
    },
    {
      "date": "2024-10-24",
      "open": "10.27",
      "high": "10.39",
      "low": "10.08",
      "close": "10.23",
      "volume": "1437451"
    },
    {
      "date": "2024-10-25",
      "open": "10.28",
      "high": "10.46",
      "low": "10.11",
      "close": "10.23",
      "volume": "1064142"
    },
    {
      "date": "2024-10-28",
      "open": "10.36",
      "high": "10.555",
      "low": "10.23",
      "close": "10.33",
      "volume": "1112865"
    },
    {
      "date": "2024-10-29",
      "open": "10.27",
      "high": "10.65",
      "low": "10.10",
      "close": "10.28",
      "volume": "1533432"
    },
    {
      "date": "2024-10-30",
      "open": "10.25",
      "high": "10.62",
      "low": "10.16",
      "close": "10.22",
      "volume": "1486489"
    },
    {
      "date": "2024-10-31",
      "open": "10.24",
      "high": "10.31",
      "low": "9.525",
      "close": "9.60",
      "volume": "2238783"
    },
    {
      "date": "2024-11-01",
      "open": "9.79",
      "high": "9.845",
      "low": "9.37",
      "close": "9.50",
      "volume": "1944213"
    },
    {
      "date": "2024-11-04",
      "open": "9.60",
      "high": "10.33",
      "low": "9.60",
      "close": "10.17",
      "volume": "2524008"
    },
    {
      "date": "2024-11-05",
      "open": "10.25",
      "high": "10.65",
      "low": "10.0973",
      "close": "10.50",
      "volume": "2526560"
    },
    {
      "date": "2024-11-06",
      "open": "10.84",
      "high": "11.17",
      "low": "10.05",
      "close": "10.28",
      "volume": "5058965"
    },
    {
      "date": "2024-11-07",
      "open": "10.64",
      "high": "10.64",
      "low": "9.21",
      "close": "9.48",
      "volume": "5356965"
    },
    {
      "date": "2024-11-08",
      "open": "9.48",
      "high": "9.50",
      "low": "8.49",
      "close": "8.99",
      "volume": "4536037"
    },
    {
      "date": "2024-11-11",
      "open": "9.03",
      "high": "9.03",
      "low": "8.63",
      "close": "9.00",
      "volume": "2942203"
    },
    {
      "date": "2024-11-12",
      "open": "8.76",
      "high": "8.86",
      "low": "8.1601",
      "close": "8.41",
      "volume": "2629692"
    },
    {
      "date": "2024-11-13",
      "open": "8.50",
      "high": "8.56",
      "low": "7.82",
      "close": "7.90",
      "volume": "3621958"
    },
    {
      "date": "2024-11-14",
      "open": "7.85",
      "high": "8.03",
      "low": "7.66",
      "close": "7.73",
      "volume": "2433179"
    },
    {
      "date": "2024-11-15",
      "open": "7.85",
      "high": "7.85",
      "low": "7.30",
      "close": "7.40",
      "volume": "2714991"
    },
    {
      "date": "2024-11-18",
      "open": "7.49",
      "high": "7.66",
      "low": "7.17",
      "close": "7.28",
      "volume": "2358011"
    },
    {
      "date": "2024-11-19",
      "open": "7.18",
      "high": "7.1999",
      "low": "6.755",
      "close": "6.83",
      "volume": "3433308"
    },
    {
      "date": "2024-11-20",
      "open": "6.73",
      "high": "7.09",
      "low": "6.69",
      "close": "6.93",
      "volume": "2365090"
    },
    {
      "date": "2024-11-21",
      "open": "7.00",
      "high": "8.92",
      "low": "6.835",
      "close": "8.33",
      "volume": "9422596"
    },
    {
      "date": "2024-11-22",
      "open": "9.07",
      "high": "9.85",
      "low": "8.58",
      "close": "9.41",
      "volume": "8681239"
    },
    {
      "date": "2024-11-25",
      "open": "9.52",
      "high": "9.81",
      "low": "9.05",
      "close": "9.71",
      "volume": "4936035"
    },
    {
      "date": "2024-11-26",
      "open": "9.70",
      "high": "9.70",
      "low": "8.5112",
      "close": "8.69",
      "volume": "3356900"
    },
    {
      "date": "2024-11-27",
      "open": "8.97",
      "high": "9.71",
      "low": "8.945",
      "close": "9.60",
      "volume": "3660161"
    },
    {
      "date": "2024-11-29",
      "open": "9.65",
      "high": "9.725",
      "low": "9.09",
      "close": "9.33",
      "volume": "1762766"
    },
    {
      "date": "2024-12-02",
      "open": "9.395",
      "high": "10.11",
      "low": "9.07",
      "close": "10.06",
      "volume": "4412684"
    },
    {
      "date": "2024-12-03",
      "open": "10.06",
      "high": "10.248",
      "low": "9.5407",
      "close": "9.72",
      "volume": "2439017"
    },
    {
      "date": "2024-12-04",
      "open": "9.85",
      "high": "10.3999",
      "low": "9.21",
      "close": "9.23",
      "volume": "2784302"
    },
    {
      "date": "2024-12-05",
      "open": "9.30",
      "high": "9.46",
      "low": "8.57",
      "close": "8.74",
      "volume": "2617368"
    },
    {
      "date": "2024-12-06",
      "open": "8.93",
      "high": "9.13",
      "low": "8.715",
      "close": "8.80",
      "volume": "2190877"
    },
    {
      "date": "2024-12-09",
      "open": "9.07",
      "high": "10.38",
      "low": "9.00",
      "close": "9.53",
      "volume": "3601357"
    },
    {
      "date": "2024-12-10",
      "open": "9.92",
      "high": "9.92",
      "low": "9.09",
      "close": "9.26",
      "volume": "2353666"
    },
    {
      "date": "2024-12-11",
      "open": "9.39",
      "high": "9.58",
      "low": "9.01",
      "close": "9.55",
      "volume": "2096379"
    },
    {
      "date": "2024-12-12",
      "open": "9.50",
      "high": "9.80",
      "low": "9.05",
      "close": "9.16",
      "volume": "2222724"
    },
    {
      "date": "2024-12-13",
      "open": "9.08",
      "high": "9.50",
      "low": "9.0398",
      "close": "9.335",
      "volume": "2043754"
    },
    {
      "date": "2024-12-16",
      "open": "9.25",
      "high": "9.7633",
      "low": "8.945",
      "close": "9.43",
      "volume": "2568520"
    },
    {
      "date": "2024-12-17",
      "open": "9.28",
      "high": "9.52",
      "low": "8.96",
      "close": "9.14",
      "volume": "2148262"
    },
    {
      "date": "2024-12-18",
      "open": "9.15",
      "high": "9.51",
      "low": "8.3204",
      "close": "8.50",
      "volume": "4243139"
    },
    {
      "date": "2024-12-19",
      "open": "8.54",
      "high": "8.76",
      "low": "8.2401",
      "close": "8.58",
      "volume": "2300712"
    },
    {
      "date": "2024-12-20",
      "open": "8.44",
      "high": "9.09",
      "low": "8.40",
      "close": "8.79",
      "volume": "4920705"
    },
    {
      "date": "2024-12-23",
      "open": "9.00",
      "high": "9.42",
      "low": "8.90",
      "close": "9.16",
      "volume": "2362403"
    },
    {
      "date": "2024-12-24",
      "open": "9.10",
      "high": "9.24",
      "low": "8.72",
      "close": "9.17",
      "volume": "1029474"
    },
    {
      "date": "2024-12-26",
      "open": "9.06",
      "high": "9.79",
      "low": "8.93",
      "close": "9.37",
      "volume": "2821731"
    },
    {
      "date": "2024-12-27",
      "open": "9.37",
      "high": "9.4954",
      "low": "8.90",
      "close": "8.94",
      "volume": "2363552"
    },
    {
      "date": "2024-12-30",
      "open": "8.79",
      "high": "8.81",
      "low": "8.19",
      "close": "8.41",
      "volume": "3314502"
    },
    {
      "date": "2024-12-31",
      "open": "8.50",
      "high": "8.865",
      "low": "8.38",
      "close": "8.51",
      "volume": "2109772"
    },
    {
      "date": "2025-01-02",
      "open": "8.80",
      "high": "9.84",
      "low": "8.80",
      "close": "9.53",
      "volume": "4344034"
    },
    {
      "date": "2025-01-03",
      "open": "9.56",
      "high": "9.67",
      "low": "8.99",
      "close": "9.08",
      "volume": "3159467"
    },
    {
      "date": "2025-01-06",
      "open": "9.32",
      "high": "10.65",
      "low": "9.3052",
      "close": "9.90",
      "volume": "4938435"
    },
    {
      "date": "2025-01-07",
      "open": "9.91",
      "high": "10.44",
      "low": "9.61",
      "close": "9.66",
      "volume": "2498340"
    },
    {
      "date": "2025-01-08",
      "open": "9.45",
      "high": "9.46",
      "low": "8.98",
      "close": "8.99",
      "volume": "2727491"
    },
    {
      "date": "2025-01-10",
      "open": "8.75",
      "high": "8.9158",
      "low": "8.49",
      "close": "8.85",
      "volume": "3177571"
    },
    {
      "date": "2025-01-13",
      "open": "8.71",
      "high": "8.71",
      "low": "7.61",
      "close": "7.74",
      "volume": "4697217"
    },
    {
      "date": "2025-01-14",
      "open": "7.76",
      "high": "7.895",
      "low": "7.48",
      "close": "7.51",
      "volume": "3662572"
    },
    {
      "date": "2025-01-15",
      "open": "7.88",
      "high": "8.29",
      "low": "7.45",
      "close": "8.02",
      "volume": "6367191"
    },
    {
      "date": "2025-01-16",
      "open": "7.82",
      "high": "8.56",
      "low": "7.55",
      "close": "8.47",
      "volume": "3971458"
    },
    {
      "date": "2025-01-17",
      "open": "8.75",
      "high": "9.20",
      "low": "8.65",
      "close": "8.89",
      "volume": "2772849"
    },
    {
      "date": "2025-01-21",
      "open": "9.67",
      "high": "12.55",
      "low": "9.39",
      "close": "11.81",
      "volume": "14238560"
    },
    {
      "date": "2025-01-22",
      "open": "11.515",
      "high": "11.59",
      "low": "10.33",
      "close": "10.77",
      "volume": "7629384"
    },
    {
      "date": "2025-01-23",
      "open": "10.71",
      "high": "11.62",
      "low": "10.401",
      "close": "11.555",
      "volume": "4859142"
    },
    {
      "date": "2025-01-24",
      "open": "11.60",
      "high": "11.86",
      "low": "11.17",
      "close": "11.50",
      "volume": "3639226"
    },
    {
      "date": "2025-01-27",
      "open": "11.33",
      "high": "11.39",
      "low": "10.14",
      "close": "10.26",
      "volume": "3375538"
    },
    {
      "date": "2025-01-28",
      "open": "10.24",
      "high": "10.47",
      "low": "9.78",
      "close": "10.22",
      "volume": "2668092"
    },
    {
      "date": "2025-01-29",
      "open": "10.21",
      "high": "10.4875",
      "low": "9.25",
      "close": "9.475",
      "volume": "3545383"
    },
    {
      "date": "2025-01-30",
      "open": "9.55",
      "high": "9.75",
      "low": "9.15",
      "close": "9.24",
      "volume": "3197325"
    },
    {
      "date": "2025-01-31",
      "open": "9.23",
      "high": "9.85",
      "low": "9.11",
      "close": "9.62",
      "volume": "3564752"
    },
    {
      "date": "2025-02-03",
      "open": "9.12",
      "high": "9.69",
      "low": "8.81",
      "close": "9.23",
      "volume": "2533636"
    },
    {
      "date": "2025-02-04",
      "open": "9.25",
      "high": "9.405",
      "low": "9.02",
      "close": "9.24",
      "volume": "2129046"
    },
    {
      "date": "2025-02-05",
      "open": "9.29",
      "high": "9.36",
      "low": "8.93",
      "close": "9.23",
      "volume": "1981246"
    },
    {
      "date": "2025-02-06",
      "open": "9.39",
      "high": "9.69",
      "low": "9.20",
      "close": "9.52",
      "volume": "3592537"
    },
    {
      "date": "2025-02-07",
      "open": "9.33",
      "high": "11.42",
      "low": "9.30",
      "close": "11.38",
      "volume": "8282519"
    },
    {
      "date": "2025-02-10",
      "open": "11.77",
      "high": "12.31",
      "low": "11.00",
      "close": "11.17",
      "volume": "5674804"
    },
    {
      "date": "2025-02-11",
      "open": "8.93",
      "high": "9.41",
      "low": "8.555",
      "close": "8.83",
      "volume": "13804030"
    },
    {
      "date": "2025-02-12",
      "open": "8.60",
      "high": "9.02",
      "low": "8.30",
      "close": "8.98",
      "volume": "4848702"
    },
    {
      "date": "2025-02-13",
      "open": "8.86",
      "high": "9.24",
      "low": "8.67",
      "close": "9.23",
      "volume": "4305118"
    },
    {
      "date": "2025-02-14",
      "open": "9.10",
      "high": "9.60",
      "low": "8.96",
      "close": "9.17",
      "volume": "3546524"
    },
    {
      "date": "2025-02-18",
      "open": "9.12",
      "high": "9.50",
      "low": "9.10",
      "close": "9.26",
      "volume": "3657505"
    },
    {
      "date": "2025-02-19",
      "open": "9.19",
      "high": "9.50",
      "low": "8.96",
      "close": "9.315",
      "volume": "2840977"
    },
    {
      "date": "2025-02-20",
      "open": "9.30",
      "high": "9.47",
      "low": "9.065",
      "close": "9.37",
      "volume": "2848719"
    },
    {
      "date": "2025-02-21",
      "open": "9.40",
      "high": "9.588",
      "low": "9.00",
      "close": "9.00",
      "volume": "2650623"
    },
    {
      "date": "2025-02-24",
      "open": "8.99",
      "high": "9.24",
      "low": "8.87",
      "close": "9.085",
      "volume": "6199136"
    },
    {
      "date": "2025-02-25",
      "open": "9.05",
      "high": "9.17",
      "low": "8.52",
      "close": "8.67",
      "volume": "4383619"
    },
    {
      "date": "2025-02-26",
      "open": "8.79",
      "high": "9.00",
      "low": "8.56",
      "close": "8.67",
      "volume": "2352483"
    },
    {
      "date": "2025-02-27",
      "open": "8.64",
      "high": "8.80",
      "low": "8.37",
      "close": "8.77",
      "volume": "2451736"
    },
    {
      "date": "2025-02-28",
      "open": "8.72",
      "high": "8.91",
      "low": "8.57",
      "close": "8.74",
      "volume": "2144263"
    },
    {
      "date": "2025-03-03",
      "open": "8.83",
      "high": "9.025",
      "low": "8.165",
      "close": "8.35",
      "volume": "3290348"
    },
    {
      "date": "2025-03-04",
      "open": "8.075",
      "high": "8.91",
      "low": "7.71",
      "close": "8.555",
      "volume": "3416402"
    },
    {
      "date": "2025-03-05",
      "open": "8.68",
      "high": "9.8599",
      "low": "8.44",
      "close": "9.63",
      "volume": "5707601"
    },
    {
      "date": "2025-03-06",
      "open": "9.44",
      "high": "9.88",
      "low": "9.20",
      "close": "9.55",
      "volume": "2959230"
    },
    {
      "date": "2025-03-07",
      "open": "9.54",
      "high": "9.85",
      "low": "9.21",
      "close": "9.73",
      "volume": "3062266"
    },
    {
      "date": "2025-03-10",
      "open": "9.49",
      "high": "9.80",
      "low": "9.20",
      "close": "9.63",
      "volume": "2876348"
    },
    {
      "date": "2025-03-11",
      "open": "9.63",
      "high": "9.79",
      "low": "9.275",
      "close": "9.65",
      "volume": "2515412"
    },
    {
      "date": "2025-03-12",
      "open": "9.53",
      "high": "9.7767",
      "low": "9.265",
      "close": "9.40",
      "volume": "2341839"
    },
    {
      "date": "2025-03-13",
      "open": "9.36",
      "high": "9.85",
      "low": "9.0261",
      "close": "9.38",
      "volume": "2214995"
    },
    {
      "date": "2025-03-14",
      "open": "9.67",
      "high": "9.87",
      "low": "9.50",
      "close": "9.85",
      "volume": "2037695"
    },
    {
      "date": "2025-03-17",
      "open": "9.89",
      "high": "10.55",
      "low": "9.875",
      "close": "10.08",
      "volume": "2687829"
    },
    {
      "date": "2025-03-18",
      "open": "10.01",
      "high": "10.06",
      "low": "9.70",
      "close": "9.82",
      "volume": "1470320"
    },
    {
      "date": "2025-03-19",
      "open": "9.77",
      "high": "9.995",
      "low": "9.69",
      "close": "9.88",
      "volume": "1353115"
    },
    {
      "date": "2025-03-20",
      "open": "9.62",
      "high": "9.93",
      "low": "9.59",
      "close": "9.60",
      "volume": "1641098"
    },
    {
      "date": "2025-03-21",
      "open": "9.45",
      "high": "9.82",
      "low": "9.20",
      "close": "9.78",
      "volume": "4191993"
    },
    {
      "date": "2025-03-24",
      "open": "10.33",
      "high": "11.26",
      "low": "10.20",
      "close": "11.19",
      "volume": "5131811"
    },
    {
      "date": "2025-03-25",
      "open": "11.46",
      "high": "11.89",
      "low": "11.19",
      "close": "11.71",
      "volume": "3547425"
    },
    {
      "date": "2025-03-26",
      "open": "11.77",
      "high": "12.14",
      "low": "11.34",
      "close": "11.55",
      "volume": "2741799"
    },
    {
      "date": "2025-03-27",
      "open": "11.53",
      "high": "11.7373",
      "low": "11.18",
      "close": "11.47",
      "volume": "1703878"
    },
    {
      "date": "2025-03-28",
      "open": "11.45",
      "high": "11.70",
      "low": "10.81",
      "close": "10.92",
      "volume": "2015567"
    },
    {
      "date": "2025-03-31",
      "open": "10.53",
      "high": "10.645",
      "low": "10.0826",
      "close": "10.42",
      "volume": "2266351"
    },
    {
      "date": "2025-04-01",
      "open": "10.48",
      "high": "10.48",
      "low": "9.70",
      "close": "9.84",
      "volume": "1824355"
    },
    {
      "date": "2025-04-02",
      "open": "9.55",
      "high": "10.49",
      "low": "9.395",
      "close": "10.28",
      "volume": "1779293"
    },
    {
      "date": "2025-04-03",
      "open": "9.56",
      "high": "9.645",
      "low": "9.23",
      "close": "9.24",
      "volume": "2237534"
    },
    {
      "date": "2025-04-04",
      "open": "8.75",
      "high": "9.58",
      "low": "8.00",
      "close": "8.90",
      "volume": "5153556"
    },
    {
      "date": "2025-04-07",
      "open": "8.20",
      "high": "9.34",
      "low": "7.8301",
      "close": "8.33",
      "volume": "4351294"
    },
    {
      "date": "2025-04-08",
      "open": "8.69",
      "high": "8.69",
      "low": "7.465",
      "close": "7.70",
      "volume": "3205973"
    },
    {
      "date": "2025-04-09",
      "open": "7.51",
      "high": "8.935",
      "low": "7.36",
      "close": "8.82",
      "volume": "4232945"
    },
    {
      "date": "2025-04-10",
      "open": "8.52",
      "high": "8.5422",
      "low": "8.0422",
      "close": "8.26",
      "volume": "2193893"
    },
    {
      "date": "2025-04-11",
      "open": "8.14",
      "high": "8.46",
      "low": "7.9586",
      "close": "8.38",
      "volume": "1782975"
    },
    {
      "date": "2025-04-14",
      "open": "8.46",
      "high": "8.70",
      "low": "8.34",
      "close": "8.395",
      "volume": "1704529"
    },
    {
      "date": "2025-04-15",
      "open": "8.43",
      "high": "8.85",
      "low": "8.42",
      "close": "8.54",
      "volume": "2037457"
    },
    {
      "date": "2025-04-16",
      "open": "8.46",
      "high": "8.60",
      "low": "8.06",
      "close": "8.17",
      "volume": "1727543"
    },
    {
      "date": "2025-04-17",
      "open": "8.15",
      "high": "8.58",
      "low": "8.14",
      "close": "8.49",
      "volume": "1767632"
    },
    {
      "date": "2025-04-21",
      "open": "8.38",
      "high": "8.39",
      "low": "8.005",
      "close": "8.33",
      "volume": "2111224"
    },
    {
      "date": "2025-04-22",
      "open": "8.44",
      "high": "8.47",
      "low": "7.9534",
      "close": "8.16",
      "volume": "4140000"
    },
    {
      "date": "2025-04-23",
      "open": "8.44",
      "high": "8.94",
      "low": "8.365",
      "close": "8.42",
      "volume": "2073736"
    },
    {
      "date": "2025-04-24",
      "open": "8.40",
      "high": "8.80",
      "low": "8.39",
      "close": "8.67",
      "volume": "1474687"
    },
    {
      "date": "2025-04-25",
      "open": "8.65",
      "high": "9.06",
      "low": "8.533",
      "close": "9.05",
      "volume": "1482779"
    },
    {
      "date": "2025-04-28",
      "open": "9.12",
      "high": "9.65",
      "low": "9.10",
      "close": "9.37",
      "volume": "2067056"
    },
    {
      "date": "2025-04-29",
      "open": "9.35",
      "high": "9.565",
      "low": "9.26",
      "close": "9.37",
      "volume": "1302561"
    },
    {
      "date": "2025-04-30",
      "open": "9.05",
      "high": "9.335",
      "low": "8.83",
      "close": "9.27",
      "volume": "1611245"
    },
    {
      "date": "2025-05-01",
      "open": "9.33",
      "high": "9.70",
      "low": "9.12",
      "close": "9.16",
      "volume": "2241914"
    },
    {
      "date": "2025-05-02",
      "open": "9.36",
      "high": "9.67",
      "low": "9.22",
      "close": "9.38",
      "volume": "1871238"
    },
    {
      "date": "2025-05-05",
      "open": "9.23",
      "high": "9.46",
      "low": "9.10",
      "close": "9.20",
      "volume": "1860072"
    },
    {
      "date": "2025-05-06",
      "open": "9.05",
      "high": "9.35",
      "low": "9.0001",
      "close": "9.31",
      "volume": "1787693"
    },
    {
      "date": "2025-05-07",
      "open": "9.43",
      "high": "9.47",
      "low": "9.185",
      "close": "9.28",
      "volume": "1899012"
    },
    {
      "date": "2025-05-08",
      "open": "9.44",
      "high": "9.50",
      "low": "8.96",
      "close": "9.14",
      "volume": "2810068"
    },
    {
      "date": "2025-05-09",
      "open": "9.16",
      "high": "9.87",
      "low": "9.16",
      "close": "9.69",
      "volume": "2459768"
    },
    {
      "date": "2025-05-12",
      "open": "10.07",
      "high": "10.54",
      "low": "9.99",
      "close": "10.29",
      "volume": "2111367"
    },
    {
      "date": "2025-05-13",
      "open": "10.31",
      "high": "10.705",
      "low": "10.30",
      "close": "10.41",
      "volume": "1809346"
    },
    {
      "date": "2025-05-14",
      "open": "10.47",
      "high": "10.58",
      "low": "10.2001",
      "close": "10.52",
      "volume": "1511763"
    },
    {
      "date": "2025-05-15",
      "open": "10.44",
      "high": "11.60",
      "low": "10.37",
      "close": "11.34",
      "volume": "3439804"
    },
    {
      "date": "2025-05-16",
      "open": "11.36",
      "high": "11.36",
      "low": "10.83",
      "close": "10.92",
      "volume": "1823617"
    },
    {
      "date": "2025-05-19",
      "open": "10.65",
      "high": "10.77",
      "low": "10.40",
      "close": "10.71",
      "volume": "1625033"
    },
    {
      "date": "2025-05-20",
      "open": "10.53",
      "high": "10.86",
      "low": "10.395",
      "close": "10.53",
      "volume": "2354538"
    },
    {
      "date": "2025-05-21",
      "open": "10.46",
      "high": "11.10",
      "low": "9.60",
      "close": "10.01",
      "volume": "5073811"
    },
    {
      "date": "2025-05-22",
      "open": "9.735",
      "high": "10.24",
      "low": "9.24",
      "close": "10.08",
      "volume": "4274090"
    },
    {
      "date": "2025-05-23",
      "open": "9.81",
      "high": "9.81",
      "low": "9.07",
      "close": "9.15",
      "volume": "4068291"
    },
    {
      "date": "2025-05-27",
      "open": "9.37",
      "high": "10.035",
      "low": "9.1246",
      "close": "9.25",
      "volume": "4051044"
    },
    {
      "date": "2025-05-28",
      "open": "9.24",
      "high": "9.30",
      "low": "8.945",
      "close": "9.24",
      "volume": "2313057"
    },
    {
      "date": "2025-05-29",
      "open": "9.32",
      "high": "9.50",
      "low": "9.02",
      "close": "9.27",
      "volume": "5676172"
    },
    {
      "date": "2025-05-30",
      "open": "9.15",
      "high": "9.19",
      "low": "8.70",
      "close": "8.73",
      "volume": "3534467"
    },
    {
      "date": "2025-06-02",
      "open": "8.70",
      "high": "9.25",
      "low": "8.606",
      "close": "9.14",
      "volume": "3067597"
    },
    {
      "date": "2025-06-03",
      "open": "9.19",
      "high": "9.4844",
      "low": "8.765",
      "close": "8.89",
      "volume": "4092498"
    },
    {
      "date": "2025-06-04",
      "open": "8.86",
      "high": "9.00",
      "low": "8.805",
      "close": "8.89",
      "volume": "2107559"
    },
    {
      "date": "2025-06-05",
      "open": "8.93",
      "high": "9.47",
      "low": "8.78",
      "close": "9.12",
      "volume": "11516960"
    },
    {
      "date": "2025-06-06",
      "open": "9.18",
      "high": "9.32",
      "low": "9.005",
      "close": "9.21",
      "volume": "6623495"
    },
    {
      "date": "2025-06-09",
      "open": "9.40",
      "high": "10.77",
      "low": "9.28",
      "close": "10.61",
      "volume": "11603730"
    },
    {
      "date": "2025-06-10",
      "open": "10.80",
      "high": "10.85",
      "low": "10.442",
      "close": "10.61",
      "volume": "5259097"
    },
    {
      "date": "2025-06-11",
      "open": "10.71",
      "high": "11.19",
      "low": "10.31",
      "close": "10.98",
      "volume": "6032059"
    },
    {
      "date": "2025-06-12",
      "open": "10.85",
      "high": "11.485",
      "low": "10.825",
      "close": "11.40",
      "volume": "5017557"
    },
    {
      "date": "2025-06-13",
      "open": "11.50",
      "high": "13.1591",
      "low": "11.44",
      "close": "12.60",
      "volume": "10902440"
    },
    {
      "date": "2025-06-16",
      "open": "12.79",
      "high": "13.95",
      "low": "12.696",
      "close": "13.09",
      "volume": "4601042"
    },
    {
      "date": "2025-06-17",
      "open": "12.965",
      "high": "13.35",
      "low": "12.595",
      "close": "13.16",
      "volume": "3414171"
    },
    {
      "date": "2025-06-18",
      "open": "13.18",
      "high": "13.765",
      "low": "13.0147",
      "close": "13.31",
      "volume": "2479410"
    },
    {
      "date": "2025-06-20",
      "open": "13.45",
      "high": "13.79",
      "low": "12.83",
      "close": "12.89",
      "volume": "3789517"
    },
    {
      "date": "2025-06-23",
      "open": "12.70",
      "high": "13.08",
      "low": "12.40",
      "close": "12.83",
      "volume": "2068841"
    },
    {
      "date": "2025-06-24",
      "open": "13.02",
      "high": "13.16",
      "low": "12.78",
      "close": "12.98",
      "volume": "1823597"
    },
    {
      "date": "2025-06-25",
      "open": "13.10",
      "high": "14.76",
      "low": "13.04",
      "close": "14.40",
      "volume": "5043729"
    },
    {
      "date": "2025-06-26",
      "open": "14.58",
      "high": "14.68",
      "low": "13.95",
      "close": "14.36",
      "volume": "3253982"
    },
    {
      "date": "2025-06-27",
      "open": "14.54",
      "high": "14.63",
      "low": "14.25",
      "close": "14.60",
      "volume": "5060907"
    },
    {
      "date": "2025-06-30",
      "open": "14.71",
      "high": "14.85",
      "low": "14.3301",
      "close": "14.60",
      "volume": "2139221"
    },
    {
      "date": "2025-07-01",
      "open": "14.66",
      "high": "15.1498",
      "low": "14.31",
      "close": "14.81",
      "volume": "3709226"
    },
    {
      "date": "2025-07-02",
      "open": "14.85",
      "high": "15.37",
      "low": "14.51",
      "close": "15.21",
      "volume": "2812021"
    },
    {
      "date": "2025-07-03",
      "open": "15.56",
      "high": "16.53",
      "low": "15.4282",
      "close": "16.28",
      "volume": "2541462"
    },
    {
      "date": "2025-07-07",
      "open": "16.02",
      "high": "16.47",
      "low": "15.71",
      "close": "15.93",
      "volume": "3099125"
    },
    {
      "date": "2025-07-08",
      "open": "15.96",
      "high": "16.08",
      "low": "15.5403",
      "close": "15.92",
      "volume": "2826358"
    },
    {
      "date": "2025-07-09",
      "open": "16.07",
      "high": "16.1958",
      "low": "15.374",
      "close": "15.45",
      "volume": "2094830"
    },
    {
      "date": "2025-07-10",
      "open": "15.49",
      "high": "15.68",
      "low": "14.9354",
      "close": "15.40",
      "volume": "2194111"
    },
    {
      "date": "2025-07-11",
      "open": "15.15",
      "high": "15.21",
      "low": "14.325",
      "close": "15.02",
      "volume": "2420196"
    },
    {
      "date": "2025-07-14",
      "open": "15.05",
      "high": "15.64",
      "low": "14.865",
      "close": "14.91",
      "volume": "1918403"
    },
    {
      "date": "2025-07-15",
      "open": "15.12",
      "high": "15.33",
      "low": "14.94",
      "close": "15.08",
      "volume": "1714484"
    },
    {
      "date": "2025-07-16",
      "open": "15.28",
      "high": "15.66",
      "low": "14.37",
      "close": "15.35",
      "volume": "2246426"
    },
    {
      "date": "2025-07-17",
      "open": "15.50",
      "high": "15.83",
      "low": "15.16",
      "close": "15.72",
      "volume": "2090802"
    },
    {
      "date": "2025-07-18",
      "open": "16.798",
      "high": "16.99",
      "low": "15.53",
      "close": "15.72",
      "volume": "2996435"
    },
    {
      "date": "2025-07-21",
      "open": "15.78",
      "high": "16.055",
      "low": "14.75",
      "close": "14.81",
      "volume": "1730584"
    },
    {
      "date": "2025-07-22",
      "open": "14.67",
      "high": "14.85",
      "low": "14.00",
      "close": "14.60",
      "volume": "2283461"
    },
    {
      "date": "2025-07-23",
      "open": "14.61",
      "high": "15.42",
      "low": "14.45",
      "close": "15.40",
      "volume": "1816691"
    },
    {
      "date": "2025-07-24",
      "open": "15.19",
      "high": "15.21",
      "low": "14.435",
      "close": "14.47",
      "volume": "1925483"
    },
    {
      "date": "2025-07-25",
      "open": "14.42",
      "high": "14.75",
      "low": "14.115",
      "close": "14.69",
      "volume": "1797168"
    },
    {
      "date": "2025-07-28",
      "open": "14.64",
      "high": "15.00",
      "low": "14.36",
      "close": "14.86",
      "volume": "1508821"
    },
    {
      "date": "2025-07-29",
      "open": "14.99",
      "high": "15.14",
      "low": "14.50",
      "close": "14.69",
      "volume": "2379635"
    },
    {
      "date": "2025-07-30",
      "open": "14.71",
      "high": "15.95",
      "low": "14.625",
      "close": "15.52",
      "volume": "3135592"
    },
    {
      "date": "2025-07-31",
      "open": "15.395",
      "high": "17.26",
      "low": "15.27",
      "close": "16.43",
      "volume": "5452402"
    },
    {
      "date": "2025-08-01",
      "open": "15.81",
      "high": "17.31",
      "low": "15.64",
      "close": "16.58",
      "volume": "4508746"
    },
    {
      "date": "2025-08-04",
      "open": "18.38",
      "high": "20.6362",
      "low": "18.31",
      "close": "20.28",
      "volume": "10203850"
    },
    {
      "date": "2025-08-05",
      "open": "20.32",
      "high": "21.43",
      "low": "19.71",
      "close": "21.29",
      "volume": "7816116"
    },
    {
      "date": "2025-08-06",
      "open": "21.49",
      "high": "28.59",
      "low": "21.28",
      "close": "27.82",
      "volume": "17825700"
    },
    {
      "date": "2025-08-07",
      "open": "26.328",
      "high": "27.96",
      "low": "25.69",
      "close": "26.22",
      "volume": "7677878"
    },
    {
      "date": "2025-08-08",
      "open": "26.20",
      "high": "26.67",
      "low": "24.95",
      "close": "25.62",
      "volume": "4242757"
    },
    {
      "date": "2025-08-11",
      "open": "25.60",
      "high": "25.82",
      "low": "25.165",
      "close": "25.55",
      "volume": "2092129"
    },
    {
      "date": "2025-08-12",
      "open": "26.00",
      "high": "26.63",
      "low": "25.57",
      "close": "25.77",
      "volume": "2798031"
    },
    {
      "date": "2025-08-13",
      "open": "26.08",
      "high": "27.875",
      "low": "25.84",
      "close": "27.49",
      "volume": "4628456"
    },
    {
      "date": "2025-08-14",
      "open": "27.06",
      "high": "28.11",
      "low": "26.7501",
      "close": "27.35",
      "volume": "3988968"
    },
    {
      "date": "2025-08-15",
      "open": "27.28",
      "high": "27.44",
      "low": "26.7937",
      "close": "27.10",
      "volume": "2531224"
    },
    {
      "date": "2025-08-18",
      "open": "27.05",
      "high": "27.60",
      "low": "26.88",
      "close": "27.39",
      "volume": "2161961"
    },
    {
      "date": "2025-08-19",
      "open": "27.55",
      "high": "27.738",
      "low": "25.89",
      "close": "26.08",
      "volume": "2790106"
    },
    {
      "date": "2025-08-20",
      "open": "25.70",
      "high": "26.1847",
      "low": "25.50",
      "close": "25.97",
      "volume": "3039857"
    },
    {
      "date": "2025-08-21",
      "open": "25.75",
      "high": "26.62",
      "low": "25.6187",
      "close": "26.615",
      "volume": "1359575"
    },
    {
      "date": "2025-08-22",
      "open": "26.698",
      "high": "28.2999",
      "low": "26.38",
      "close": "27.93",
      "volume": "4942900"
    },
    {
      "date": "2025-08-25",
      "open": "27.99",
      "high": "28.35",
      "low": "27.6401",
      "close": "28.21",
      "volume": "3414588"
    },
    {
      "date": "2025-08-26",
      "open": "28.75",
      "high": "30.92",
      "low": "28.75",
      "close": "30.80",
      "volume": "5653067"
    },
    {
      "date": "2025-08-27",
      "open": "30.77",
      "high": "33.73",
      "low": "30.40",
      "close": "32.50",
      "volume": "10700170"
    },
    {
      "date": "2025-08-28",
      "open": "33.00",
      "high": "33.85",
      "low": "31.9665",
      "close": "32.53",
      "volume": "6004895"
    },
    {
      "date": "2025-08-29",
      "open": "32.40",
      "high": "32.82",
      "low": "31.85",
      "close": "32.33",
      "volume": "2953030"
    },
    {
      "date": "2025-09-02",
      "open": "30.97",
      "high": "32.04",
      "low": "30.53",
      "close": "31.02",
      "volume": "5078064"
    },
    {
      "date": "2025-09-03",
      "open": "31.02",
      "high": "31.18",
      "low": "28.84",
      "close": "29.50",
      "volume": "4056757"
    },
    {
      "date": "2025-09-04",
      "open": "29.50",
      "high": "30.2799",
      "low": "28.39",
      "close": "30.10",
      "volume": "3758179"
    },
    {
      "date": "2025-09-05",
      "open": "30.60",
      "high": "30.8449",
      "low": "29.23",
      "close": "29.65",
      "volume": "3685229"
    },
    {
      "date": "2025-09-08",
      "open": "28.13",
      "high": "30.50",
      "low": "27.70",
      "close": "30.10",
      "volume": "5700156"
    },
    {
      "date": "2025-09-09",
      "open": "29.78",
      "high": "31.20",
      "low": "29.30",
      "close": "30.87",
      "volume": "3375565"
    },
    {
      "date": "2025-09-10",
      "open": "31.145",
      "high": "31.59",
      "low": "28.92",
      "close": "29.14",
      "volume": "2570567"
    },
    {
      "date": "2025-09-11",
      "open": "29.07",
      "high": "32.24",
      "low": "29.06",
      "close": "31.91",
      "volume": "4951026"
    },
    {
      "date": "2025-09-12",
      "open": "31.67",
      "high": "31.67",
      "low": "29.59",
      "close": "30.55",
      "volume": "2873158"
    },
    {
      "date": "2025-09-15",
      "open": "30.90",
      "high": "33.40",
      "low": "30.855",
      "close": "32.92",
      "volume": "4974943"
    },
    {
      "date": "2025-09-16",
      "open": "32.765",
      "high": "32.94",
      "low": "31.50",
      "close": "31.69",
      "volume": "2520554"
    },
    {
      "date": "2025-09-17",
      "open": "31.51",
      "high": "33.00",
      "low": "31.18",
      "close": "32.36",
      "volume": "3265429"
    },
    {
      "date": "2025-09-18",
      "open": "34.048",
      "high": "34.048",
      "low": "29.111",
      "close": "30.14",
      "volume": "4970469"
    },
    {
      "date": "2025-09-19",
      "open": "30.385",
      "high": "30.5956",
      "low": "29.3601",
      "close": "29.61",
      "volume": "13409660"
    },
    {
      "date": "2025-09-22",
      "open": "29.47",
      "high": "30.25",
      "low": "29.165",
      "close": "29.84",
      "volume": "2415272"
    },
    {
      "date": "2025-09-23",
      "open": "29.83",
      "high": "31.43",
      "low": "29.56",
      "close": "29.80",
      "volume": "2784894"
    },
    {
      "date": "2025-09-24",
      "open": "29.96",
      "high": "30.03",
      "low": "28.14",
      "close": "28.50",
      "volume": "2160140"
    },
    {
      "date": "2025-09-25",
      "open": "27.83",
      "high": "28.94",
      "low": "27.61",
      "close": "28.80",
      "volume": "1801702"
    },
    {
      "date": "2025-09-26",
      "open": "28.80",
      "high": "29.59",
      "low": "28.62",
      "close": "28.93",
      "volume": "1452208"
    },
    {
      "date": "2025-09-29",
      "open": "29.43",
      "high": "29.43",
      "low": "28.32",
      "close": "28.41",
      "volume": "1699046"
    },
    {
      "date": "2025-09-30",
      "open": "28.33",
      "high": "29.85",
      "low": "28.225",
      "close": "29.30",
      "volume": "2319672"
    },
    {
      "date": "2025-10-01",
      "open": "27.96",
      "high": "29.92",
      "low": "26.10",
      "close": "29.32",
      "volume": "4222441"
    },
    {
      "date": "2025-10-02",
      "open": "29.655",
      "high": "31.49",
      "low": "29.28",
      "close": "30.88",
      "volume": "2444160"
    },
    {
      "date": "2025-10-03",
      "open": "30.882",
      "high": "32.23",
      "low": "30.34",
      "close": "32.06",
      "volume": "2648792"
    },
    {
      "date": "2025-10-06",
      "open": "32.95",
      "high": "33.47",
      "low": "32.13",
      "close": "33.01",
      "volume": "2483302"
    },
    {
      "date": "2025-10-07",
      "open": "33.12",
      "high": "33.20",
      "low": "30.925",
      "close": "31.29",
      "volume": "1961410"
    },
    {
      "date": "2025-10-08",
      "open": "32.21",
      "high": "35.68",
      "low": "31.55",
      "close": "35.65",
      "volume": "4074659"
    },
    {
      "date": "2025-10-09",
      "open": "35.975",
      "high": "36.20",
      "low": "34.4608",
      "close": "35.52",
      "volume": "2791270"
    },
    {
      "date": "2025-10-10",
      "open": "35.85",
      "high": "36.22",
      "low": "31.91",
      "close": "32.62",
      "volume": "2789758"
    },
    {
      "date": "2025-10-13",
      "open": "34.585",
      "high": "35.025",
      "low": "33.70",
      "close": "34.70",
      "volume": "2087983"
    },
    {
      "date": "2025-10-14",
      "open": "33.72",
      "high": "37.14",
      "low": "33.225",
      "close": "36.92",
      "volume": "2519509"
    },
    {
      "date": "2025-10-15",
      "open": "37.75",
      "high": "38.67",
      "low": "35.98",
      "close": "36.49",
      "volume": "2559837"
    },
    {
      "date": "2025-10-16",
      "open": "36.97",
      "high": "37.88",
      "low": "35.62",
      "close": "36.16",
      "volume": "2468004"
    },
    {
      "date": "2025-10-17",
      "open": "34.84",
      "high": "35.89",
      "low": "34.475",
      "close": "35.69",
      "volume": "1778828"
    },
    {
      "date": "2025-10-20",
      "open": "36.55",
      "high": "37.80",
      "low": "35.81",
      "close": "37.09",
      "volume": "2500308"
    },
    {
      "date": "2025-10-21",
      "open": "36.85",
      "high": "37.4199",
      "low": "36.03",
      "close": "36.68",
      "volume": "1800260"
    },
    {
      "date": "2025-10-22",
      "open": "36.09",
      "high": "36.21",
      "low": "33.55",
      "close": "34.58",
      "volume": "2763348"
    },
    {
      "date": "2025-10-23",
      "open": "34.65",
      "high": "37.42",
      "low": "34.575",
      "close": "37.35",
      "volume": "1581215"
    },
    {
      "date": "2025-10-24",
      "open": "38.04",
      "high": "38.30",
      "low": "37.15",
      "close": "38.11",
      "volume": "1571873"
    },
    {
      "date": "2025-10-27",
      "open": "38.79",
      "high": "39.13",
      "low": "37.67",
      "close": "39.13",
      "volume": "1813073"
    },
    {
      "date": "2025-10-28",
      "open": "39.00",
      "high": "40.08",
      "low": "38.40",
      "close": "39.41",
      "volume": "2117478"
    },
    {
      "date": "2025-10-29",
      "open": "39.80",
      "high": "40.10",
      "low": "37.97",
      "close": "39.17",
      "volume": "1961349"
    },
    {
      "date": "2025-10-30",
      "open": "37.94",
      "high": "39.98",
      "low": "37.8458",
      "close": "38.97",
      "volume": "3902644"
    },
    {
      "date": "2025-10-31",
      "open": "38.92",
      "high": "40.47",
      "low": "38.76",
      "close": "39.82",
      "volume": "1775222"
    },
    {
      "date": "2025-11-03",
      "open": "38.95",
      "high": "39.00",
      "low": "36.655",
      "close": "38.40",
      "volume": "2546589"
    },
    {
      "date": "2025-11-04",
      "open": "35.93",
      "high": "38.59",
      "low": "35.6487",
      "close": "37.14",
      "volume": "1680266"
    },
    {
      "date": "2025-11-05",
      "open": "37.34",
      "high": "38.455",
      "low": "36.88",
      "close": "37.92",
      "volume": "1671815"
    },
    {
      "date": "2025-11-06",
      "open": "37.03",
      "high": "37.8168",
      "low": "35.28",
      "close": "35.49",
      "volume": "1713512"
    },
    {
      "date": "2025-11-07",
      "open": "33.82",
      "high": "36.11",
      "low": "33.685",
      "close": "35.81",
      "volume": "2150117"
    },
    {
      "date": "2025-11-10",
      "open": "41.89",
      "high": "43.59",
      "low": "36.49",
      "close": "36.98",
      "volume": "4523819"
    },
    {
      "date": "2025-11-11",
      "open": "38.995",
      "high": "40.4899",
      "low": "37.9028",
      "close": "38.11",
      "volume": "3576645"
    },
    {
      "date": "2025-11-12",
      "open": "38.08",
      "high": "39.10",
      "low": "37.12",
      "close": "37.52",
      "volume": "2555356"
    },
    {
      "date": "2025-11-13",
      "open": "37.00",
      "high": "37.9957",
      "low": "35.30",
      "close": "35.78",
      "volume": "2304916"
    },
    {
      "date": "2025-11-14",
      "open": "34.26",
      "high": "36.78",
      "low": "34.20",
      "close": "36.06",
      "volume": "1364891"
    },
    {
      "date": "2025-11-17",
      "open": "35.27",
      "high": "35.90",
      "low": "32.72",
      "close": "33.36",
      "volume": "2096722"
    },
    {
      "date": "2025-11-18",
      "open": "32.75",
      "high": "35.86",
      "low": "32.39",
      "close": "35.27",
      "volume": "1736173"
    },
    {
      "date": "2025-11-19",
      "open": "35.20",
      "high": "37.2399",
      "low": "34.689",
      "close": "34.92",
      "volume": "2466524"
    },
    {
      "date": "2025-11-20",
      "open": "35.80",
      "high": "35.9284",
      "low": "30.235",
      "close": "30.46",
      "volume": "2816925"
    },
    {
      "date": "2025-11-21",
      "open": "30.34",
      "high": "31.11",
      "low": "29.13",
      "close": "30.35",
      "volume": "3086781"
    },
    {
      "date": "2025-11-24",
      "open": "30.30",
      "high": "32.50",
      "low": "30.09",
      "close": "32.34",
      "volume": "2400404"
    },
    {
      "date": "2025-11-25",
      "open": "32.15",
      "high": "33.03",
      "low": "31.87",
      "close": "33.01",
      "volume": "1942494"
    },
    {
      "date": "2025-11-26",
      "open": "33.33",
      "high": "35.90",
      "low": "32.93",
      "close": "34.87",
      "volume": "2747150"
    },
    {
      "date": "2025-11-28",
      "open": "35.06",
      "high": "35.25",
      "low": "33.94",
      "close": "34.33",
      "volume": "786108"
    },
    {
      "date": "2025-12-01",
      "open": "32.79",
      "high": "33.58",
      "low": "32.1901",
      "close": "32.65",
      "volume": "1342092"
    },
    {
      "date": "2025-12-02",
      "open": "33.18",
      "high": "33.73",
      "low": "32.69",
      "close": "33.57",
      "volume": "1167233"
    },
    {
      "date": "2025-12-03",
      "open": "33.92",
      "high": "34.50",
      "low": "32.7093",
      "close": "34.29",
      "volume": "1229503"
    },
    {
      "date": "2025-12-04",
      "open": "34.16",
      "high": "36.09",
      "low": "34.06",
      "close": "35.14",
      "volume": "1145746"
    },
    {
      "date": "2025-12-05",
      "open": "35.14",
      "high": "35.59",
      "low": "34.78",
      "close": "34.96",
      "volume": "962039"
    },
    {
      "date": "2025-12-08",
      "open": "35.55",
      "high": "37.17",
      "low": "35.125",
      "close": "36.98",
      "volume": "1924422"
    },
    {
      "date": "2025-12-09",
      "open": "36.53",
      "high": "37.11",
      "low": "35.41",
      "close": "36.12",
      "volume": "1181481"
    },
    {
      "date": "2025-12-10",
      "open": "36.17",
      "high": "38.18",
      "low": "35.18",
      "close": "37.29",
      "volume": "1488761"
    },
    {
      "date": "2025-12-11",
      "open": "37.59",
      "high": "38.66",
      "low": "36.465",
      "close": "38.27",
      "volume": "1390669"
    },
    {
      "date": "2025-12-12",
      "open": "37.87",
      "high": "37.87",
      "low": "35.60",
      "close": "35.83",
      "volume": "1545939"
    },
    {
      "date": "2025-12-15",
      "open": "36.26",
      "high": "36.53",
      "low": "33.6501",
      "close": "35.36",
      "volume": "1854333"
    },
    {
      "date": "2025-12-16",
      "open": "34.72",
      "high": "35.55",
      "low": "34.08",
      "close": "34.40",
      "volume": "1236529"
    },
    {
      "date": "2025-12-17",
      "open": "34.57",
      "high": "34.94",
      "low": "32.08",
      "close": "32.17",
      "volume": "1648930"
    },
    {
      "date": "2025-12-18",
      "open": "32.95",
      "high": "33.55",
      "low": "32.20",
      "close": "32.38",
      "volume": "1240162"
    },
    {
      "date": "2025-12-19",
      "open": "32.64",
      "high": "34.075",
      "low": "32.06",
      "close": "33.81",
      "volume": "5223731"
    },
    {
      "date": "2025-12-22",
      "open": "34.45",
      "high": "37.03",
      "low": "34.43",
      "close": "36.98",
      "volume": "1858577"
    },
    {
      "date": "2025-12-23",
      "open": "36.78",
      "high": "37.46",
      "low": "35.71",
      "close": "35.89",
      "volume": "1370760"
    },
    {
      "date": "2025-12-24",
      "open": "35.68",
      "high": "35.76",
      "low": "34.57",
      "close": "35.15",
      "volume": "647861"
    },
    {
      "date": "2025-12-26",
      "open": "34.92",
      "high": "35.08",
      "low": "33.72",
      "close": "34.81",
      "volume": "838618"
    },
    {
      "date": "2025-12-29",
      "open": "34.10",
      "high": "35.35",
      "low": "34.05",
      "close": "34.67",
      "volume": "855746"
    },
    {
      "date": "2025-12-30",
      "open": "34.60",
      "high": "35.51",
      "low": "34.18",
      "close": "35.34",
      "volume": "1274330"
    },
    {
      "date": "2025-12-31",
      "open": "35.45",
      "high": "35.58",
      "low": "34.10",
      "close": "34.46",
      "volume": "1846685"
    },
    {
      "date": "2026-01-02",
      "open": "35.08",
      "high": "37.67",
      "low": "34.76",
      "close": "37.63",
      "volume": "1594983"
    },
    {
      "date": "2026-01-05",
      "open": "38.01",
      "high": "38.79",
      "low": "37.28",
      "close": "38.50",
      "volume": "1357975"
    },
    {
      "date": "2026-01-06",
      "open": "38.50",
      "high": "43.51",
      "low": "38.0229",
      "close": "43.46",
      "volume": "2819180"
    },
    {
      "date": "2026-01-07",
      "open": "42.76",
      "high": "42.76",
      "low": "37.70",
      "close": "37.72",
      "volume": "2527613"
    },
    {
      "date": "2026-01-08",
      "open": "39.21",
      "high": "40.85",
      "low": "38.225",
      "close": "38.72",
      "volume": "1884221"
    },
    {
      "date": "2026-01-09",
      "open": "38.59",
      "high": "40.92",
      "low": "38.51",
      "close": "40.81",
      "volume": "1329144"
    },
    {
      "date": "2026-01-12",
      "open": "39.97",
      "high": "41.25",
      "low": "39.80",
      "close": "40.42",
      "volume": "1141689"
    },
    {
      "date": "2026-01-13",
      "open": "41.50",
      "high": "42.95",
      "low": "40.99",
      "close": "41.62",
      "volume": "1785506"
    },
    {
      "date": "2026-01-14",
      "open": "41.53",
      "high": "43.15",
      "low": "40.71",
      "close": "42.84",
      "volume": "2278219"
    },
    {
      "date": "2026-01-15",
      "open": "43.50",
      "high": "45.3993",
      "low": "42.87",
      "close": "44.11",
      "volume": "2270116"
    },
    {
      "date": "2026-01-16",
      "open": "45.10",
      "high": "46.43",
      "low": "44.01",
      "close": "45.94",
      "volume": "2263232"
    },
    {
      "date": "2026-01-20",
      "open": "43.88",
      "high": "45.5299",
      "low": "41.50",
      "close": "41.92",
      "volume": "2308258"
    },
    {
      "date": "2026-01-21",
      "open": "42.55",
      "high": "43.21",
      "low": "40.66",
      "close": "42.64",
      "volume": "1792023"
    },
    {
      "date": "2026-01-22",
      "open": "43.74",
      "high": "44.57",
      "low": "42.67",
      "close": "44.23",
      "volume": "1512850"
    },
    {
      "date": "2026-01-23",
      "open": "43.925",
      "high": "44.09",
      "low": "42.50",
      "close": "43.28",
      "volume": "1157389"
    },
    {
      "date": "2026-01-26",
      "open": "42.68",
      "high": "43.59",
      "low": "42.04",
      "close": "42.75",
      "volume": "1423980"
    },
    {
      "date": "2026-01-27",
      "open": "42.87",
      "high": "45.11",
      "low": "42.87",
      "close": "45.04",
      "volume": "1472602"
    },
    {
      "date": "2026-01-28",
      "open": "45.625",
      "high": "48.90",
      "low": "45.59",
      "close": "47.58",
      "volume": "2275919"
    },
    {
      "date": "2026-01-29",
      "open": "48.11",
      "high": "49.68",
      "low": "45.15",
      "close": "46.23",
      "volume": "1620753"
    },
    {
      "date": "2026-01-30",
      "open": "45.50",
      "high": "48.5594",
      "low": "44.40",
      "close": "45.17",
      "volume": "2138088"
    },
    {
      "date": "2026-02-02",
      "open": "44.25",
      "high": "47.313",
      "low": "43.60",
      "close": "43.75",
      "volume": "2273138"
    },
    {
      "date": "2026-02-03",
      "open": "44.75",
      "high": "45.385",
      "low": "42.70",
      "close": "44.03",
      "volume": "1764680"
    },
    {
      "date": "2026-02-04",
      "open": "42.752",
      "high": "44.24",
      "low": "38.3315",
      "close": "39.68",
      "volume": "2587422"
    },
    {
      "date": "2026-02-05",
      "open": "38.90",
      "high": "39.63",
      "low": "36.71",
      "close": "37.44",
      "volume": "2668121"
    },
    {
      "date": "2026-02-06",
      "open": "41.29",
      "high": "42.3083",
      "low": "38.94",
      "close": "41.70",
      "volume": "2836034"
    },
    {
      "date": "2026-02-09",
      "open": "41.98",
      "high": "47.42",
      "low": "41.70",
      "close": "46.28",
      "volume": "2163263"
    },
    {
      "date": "2026-02-10",
      "open": "45.67",
      "high": "46.325",
      "low": "43.98",
      "close": "45.00",
      "volume": "1621505"
    },
    {
      "date": "2026-02-11",
      "open": "46.42",
      "high": "47.98",
      "low": "43.92",
      "close": "45.33",
      "volume": "1710073"
    },
    {
      "date": "2026-02-12",
      "open": "45.69",
      "high": "46.75",
      "low": "43.87",
      "close": "46.63",
      "volume": "2301826"
    },
    {
      "date": "2026-02-13",
      "open": "47.47",
      "high": "49.50",
      "low": "45.50",
      "close": "48.85",
      "volume": "2252716"
    },
    {
      "date": "2026-02-17",
      "open": "47.83",
      "high": "48.46",
      "low": "44.24",
      "close": "46.22",
      "volume": "1627218"
    },
    {
      "date": "2026-02-18",
      "open": "46.22",
      "high": "47.35",
      "low": "45.56",
      "close": "45.97",
      "volume": "1043539"
    },
    {
      "date": "2026-02-19",
      "open": "45.40",
      "high": "46.76",
      "low": "44.4101",
      "close": "45.84",
      "volume": "998918"
    },
    {
      "date": "2026-02-20",
      "open": "45.47",
      "high": "47.05",
      "low": "45.0079",
      "close": "46.50",
      "volume": "1804906"
    },
    {
      "date": "2026-02-23",
      "open": "45.43",
      "high": "45.50",
      "low": "44.15",
      "close": "45.23",
      "volume": "1067082"
    },
    {
      "date": "2026-02-24",
      "open": "45.23",
      "high": "48.35",
      "low": "44.80",
      "close": "47.92",
      "volume": "1554034"
    },
    {
      "date": "2026-02-25",
      "open": "48.75",
      "high": "50.24",
      "low": "46.50",
      "close": "47.66",
      "volume": "1293826"
    },
    {
      "date": "2026-02-26",
      "open": "47.50",
      "high": "47.50",
      "low": "45.05",
      "close": "46.07",
      "volume": "1074226"
    },
    {
      "date": "2026-02-27",
      "open": "45.52",
      "high": "46.28",
      "low": "44.44",
      "close": "45.78",
      "volume": "1027728"
    },
    {
      "date": "2026-03-02",
      "open": "44.59",
      "high": "48.93",
      "low": "44.05",
      "close": "47.24",
      "volume": "1359081"
    },
    {
      "date": "2026-03-03",
      "open": "45.14",
      "high": "46.83",
      "low": "44.1312",
      "close": "45.82",
      "volume": "1262326"
    },
    {
      "date": "2026-03-04",
      "open": "46.88",
      "high": "48.50",
      "low": "45.75",
      "close": "47.84",
      "volume": "1255913"
    },
    {
      "date": "2026-03-05",
      "open": "46.37",
      "high": "47.11",
      "low": "44.21",
      "close": "45.53",
      "volume": "1345452"
    },
    {
      "date": "2026-03-06",
      "open": "43.59",
      "high": "45.77",
      "low": "42.86",
      "close": "43.79",
      "volume": "1008481"
    },
    {
      "date": "2026-03-09",
      "open": "42.66",
      "high": "46.15",
      "low": "41.67",
      "close": "45.98",
      "volume": "1297955"
    },
    {
      "date": "2026-03-10",
      "open": "45.98",
      "high": "46.89",
      "low": "45.50",
      "close": "46.31",
      "volume": "968198"
    },
    {
      "date": "2026-03-11",
      "open": "45.13",
      "high": "46.5799",
      "low": "44.51",
      "close": "46.39",
      "volume": "1295165"
    },
    {
      "date": "2026-03-12",
      "open": "45.61",
      "high": "47.85",
      "low": "44.62",
      "close": "46.51",
      "volume": "1722086"
    },
    {
      "date": "2026-03-13",
      "open": "46.78",
      "high": "48.98",
      "low": "45.09",
      "close": "46.14",
      "volume": "1188870"
    },
    {
      "date": "2026-03-16",
      "open": "46.83",
      "high": "48.50",
      "low": "46.08",
      "close": "47.53",
      "volume": "1904328"
    },
    {
      "date": "2026-03-17",
      "open": "47.47",
      "high": "50.70",
      "low": "47.44",
      "close": "50.18",
      "volume": "2151372"
    },
    {
      "date": "2026-03-18",
      "open": "50.24",
      "high": "51.00",
      "low": "48.44",
      "close": "48.59",
      "volume": "1550334"
    },
    {
      "date": "2026-03-19",
      "open": "47.13",
      "high": "52.70",
      "low": "46.4902",
      "close": "52.12",
      "volume": "2528908"
    },
    {
      "date": "2026-03-20",
      "open": "52.00",
      "high": "52.40",
      "low": "46.06",
      "close": "46.39",
      "volume": "4677090"
    },
    {
      "date": "2026-03-23",
      "open": "46.37",
      "high": "49.8001",
      "low": "46.07",
      "close": "49.16",
      "volume": "1672174"
    },
    {
      "date": "2026-03-24",
      "open": "48.59",
      "high": "49.96",
      "low": "47.36",
      "close": "48.10",
      "volume": "1568848"
    },
    {
      "date": "2026-03-25",
      "open": "48.84",
      "high": "51.3199",
      "low": "48.66",
      "close": "49.96",
      "volume": "2415488"
    },
    {
      "date": "2026-03-26",
      "open": "48.50",
      "high": "50.10",
      "low": "47.51",
      "close": "47.83",
      "volume": "1476214"
    },
    {
      "date": "2026-03-27",
      "open": "47.69",
      "high": "48.88",
      "low": "45.80",
      "close": "46.58",
      "volume": "1272392"
    },
    {
      "date": "2026-03-30",
      "open": "47.50",
      "high": "47.71",
      "low": "43.405",
      "close": "43.72",
      "volume": "1433777"
    },
    {
      "date": "2026-03-31",
      "open": "44.13",
      "high": "46.805",
      "low": "43.715",
      "close": "45.80",
      "volume": "1729572"
    },
    {
      "date": "2026-04-01",
      "open": "47.71",
      "high": "48.33",
      "low": "44.90",
      "close": "45.23",
      "volume": "1654474"
    },
    {
      "date": "2026-04-02",
      "open": "43.14",
      "high": "53.98",
      "low": "43.02",
      "close": "53.69",
      "volume": "3356236"
    },
    {
      "date": "2026-04-06",
      "open": "52.98",
      "high": "54.50",
      "low": "51.245",
      "close": "52.10",
      "volume": "1459141"
    },
    {
      "date": "2026-04-07",
      "open": "51.86",
      "high": "54.51",
      "low": "51.0568",
      "close": "53.88",
      "volume": "1521579"
    },
    {
      "date": "2026-04-08",
      "open": "57.29",
      "high": "59.19",
      "low": "54.43",
      "close": "56.33",
      "volume": "2102947"
    },
    {
      "date": "2026-04-09",
      "open": "56.19",
      "high": "57.25",
      "low": "55.00",
      "close": "55.39",
      "volume": "1073161"
    },
    {
      "date": "2026-04-10",
      "open": "56.00",
      "high": "56.61",
      "low": "54.11",
      "close": "56.25",
      "volume": "1102199"
    },
    {
      "date": "2026-04-13",
      "open": "55.93",
      "high": "57.37",
      "low": "55.11",
      "close": "56.55",
      "volume": "987222"
    },
    {
      "date": "2026-04-14",
      "open": "58.86",
      "high": "59.18",
      "low": "56.28",
      "close": "56.98",
      "volume": "1154830"
    },
    {
      "date": "2026-04-15",
      "open": "57.75",
      "high": "59.95",
      "low": "56.59",
      "close": "59.92",
      "volume": "1953890"
    },
    {
      "date": "2026-04-16",
      "open": "59.92",
      "high": "61.78",
      "low": "59.28",
      "close": "61.23",
      "volume": "1497048"
    },
    {
      "date": "2026-04-17",
      "open": "62.33",
      "high": "64.46",
      "low": "61.36",
      "close": "62.85",
      "volume": "1849352"
    },
    {
      "date": "2026-04-20",
      "open": "62.85",
      "high": "64.92",
      "low": "62.41",
      "close": "64.08",
      "volume": "1425431"
    },
    {
      "date": "2026-04-21",
      "open": "64.61",
      "high": "64.98",
      "low": "62.26",
      "close": "62.53",
      "volume": "1233933"
    },
    {
      "date": "2026-04-22",
      "open": "63.85",
      "high": "64.87",
      "low": "61.09",
      "close": "63.08",
      "volume": "1204833"
    },
    {
      "date": "2026-04-23",
      "open": "62.515",
      "high": "63.8699",
      "low": "60.83",
      "close": "62.58",
      "volume": "1123031"
    },
    {
      "date": "2026-04-24",
      "open": "63.60",
      "high": "63.88",
      "low": "60.58",
      "close": "61.99",
      "volume": "1359356"
    },
    {
      "date": "2026-04-27",
      "open": "62.205",
      "high": "62.39",
      "low": "57.80",
      "close": "58.66",
      "volume": "1633935"
    },
    {
      "date": "2026-04-28",
      "open": "57.99",
      "high": "58.82",
      "low": "56.62",
      "close": "58.06",
      "volume": "1546024"
    },
    {
      "date": "2026-04-29",
      "open": "58.45",
      "high": "59.29",
      "low": "56.63",
      "close": "59.28",
      "volume": "1961691"
    },
    {
      "date": "2026-04-30",
      "open": "60.20",
      "high": "65.98",
      "low": "60.17",
      "close": "65.91",
      "volume": "2596166"
    },
    {
      "date": "2026-05-01",
      "open": "66.62",
      "high": "66.75",
      "low": "64.1149",
      "close": "65.12",
      "volume": "1250918"
    },
    {
      "date": "2026-05-04",
      "open": "63.70",
      "high": "64.56",
      "low": "62.70",
      "close": "63.82",
      "volume": "872297"
    },
    {
      "date": "2026-05-05",
      "open": "64.89",
      "high": "66.01",
      "low": "64.005",
      "close": "65.57",
      "volume": "754659"
    },
    {
      "date": "2026-05-06",
      "open": "66.07",
      "high": "67.48",
      "low": "65.15",
      "close": "67.30",
      "volume": "1299560"
    },
    {
      "date": "2026-05-07",
      "open": "67.97",
      "high": "68.9199",
      "low": "64.73",
      "close": "66.33",
      "volume": "1769249"
    },
    {
      "date": "2026-05-08",
      "open": "67.35",
      "high": "70.3499",
      "low": "67.10",
      "close": "70.01",
      "volume": "1538653"
    },
    {
      "date": "2026-05-11",
      "open": "71.18",
      "high": "74.25",
      "low": "71.18",
      "close": "73.07",
      "volume": "1946517"
    },
    {
      "date": "2026-05-12",
      "open": "71.725",
      "high": "72.24",
      "low": "67.83",
      "close": "70.99",
      "volume": "1391013"
    },
    {
      "date": "2026-05-13",
      "open": "71.89",
      "high": "72.42",
      "low": "69.63",
      "close": "70.58",
      "volume": "1275909"
    },
    {
      "date": "2026-05-14",
      "open": "72.03",
      "high": "75.14",
      "low": "71.735",
      "close": "74.30",
      "volume": "1592281"
    },
    {
      "date": "2026-05-15",
      "open": "71.51",
      "high": "71.96",
      "low": "69.24",
      "close": "69.50",
      "volume": "1624881"
    },
    {
      "date": "2026-05-18",
      "open": "71.43",
      "high": "73.40",
      "low": "69.25",
      "close": "71.52",
      "volume": "2571545"
    },
    {
      "date": "2026-05-19",
      "open": "70.35",
      "high": "71.68",
      "low": "67.20",
      "close": "70.95",
      "volume": "2456620"
    },
    {
      "date": "2026-05-20",
      "open": "72.16",
      "high": "75.72",
      "low": "71.69",
      "close": "75.27",
      "volume": "3122018"
    },
    {
      "date": "2026-05-21",
      "open": "74.27",
      "high": "77.76",
      "low": "69.75",
      "close": "70.76",
      "volume": "2813060"
    },
    {
      "date": "2026-05-22",
      "open": "72.10",
      "high": "77.25",
      "low": "72.10",
      "close": "74.56",
      "volume": "2300444"
    },
    {
      "date": "2026-05-26",
      "open": "79.00",
      "high": "83.25",
      "low": "76.50",
      "close": "81.40",
      "volume": "2586173"
    },
    {
      "date": "2026-05-27",
      "open": "82.25",
      "high": "87.48",
      "low": "79.07",
      "close": "85.57",
      "volume": "3091043"
    },
    {
      "date": "2026-05-28",
      "open": "85.47",
      "high": "89.785",
      "low": "84.99",
      "close": "86.69",
      "volume": "3849207"
    },
    {
      "date": "2026-05-29",
      "open": "76.97",
      "high": "83.99",
      "low": "75.50",
      "close": "80.62",
      "volume": "4781403"
    },
    {
      "date": "2026-06-01",
      "open": "80.74",
      "high": "80.74",
      "low": "71.02",
      "close": "72.86",
      "volume": "4227765"
    },
    {
      "date": "2026-06-02",
      "open": "73.36",
      "high": "74.45",
      "low": "72.29",
      "close": "72.61",
      "volume": "2757374"
    },
    {
      "date": "2026-06-03",
      "open": "71.43",
      "high": "75.75",
      "low": "69.28",
      "close": "69.62",
      "volume": "3489973"
    },
    {
      "date": "2026-06-04",
      "open": "68.00",
      "high": "74.43",
      "low": "66.84",
      "close": "72.93",
      "volume": "2185837"
    },
    {
      "date": "2026-06-05",
      "open": "71.415",
      "high": "71.415",
      "low": "65.76",
      "close": "67.18",
      "volume": "2557485"
    },
    {
      "date": "2026-06-08",
      "open": "69.17",
      "high": "69.17",
      "low": "63.12",
      "close": "65.48",
      "volume": "4305882"
    },
    {
      "date": "2026-06-09",
      "open": "66.835",
      "high": "68.395",
      "low": "61.05",
      "close": "63.94",
      "volume": "2746743"
    },
    {
      "date": "2026-06-10",
      "open": "63.42",
      "high": "64.23",
      "low": "61.12",
      "close": "61.50",
      "volume": "3090623"
    },
    {
      "date": "2026-06-11",
      "open": "62.88",
      "high": "72.89",
      "low": "62.23",
      "close": "72.71",
      "volume": "3590939"
    },
    {
      "date": "2026-06-12",
      "open": "75.38",
      "high": "75.57",
      "low": "68.89",
      "close": "70.17",
      "volume": "3631187"
    },
    {
      "date": "2026-06-15",
      "open": "73.00",
      "high": "73.96",
      "low": "64.88",
      "close": "65.87",
      "volume": "3458255"
    },
    {
      "date": "2026-06-16",
      "open": "65.56",
      "high": "65.70",
      "low": "61.30",
      "close": "62.45",
      "volume": "3324638"
    },
    {
      "date": "2026-06-17",
      "open": "62.65",
      "high": "66.01",
      "low": "62.13",
      "close": "64.55",
      "volume": "2451166"
    },
    {
      "date": "2026-06-18",
      "open": "66.64",
      "high": "67.43",
      "low": "62.51",
      "close": "64.13",
      "volume": "3640104"
    },
    {
      "date": "2026-06-22",
      "open": "63.67",
      "high": "65.38",
      "low": "61.10",
      "close": "64.23",
      "volume": "2743706"
    },
    {
      "date": "2026-06-23",
      "open": "61.66",
      "high": "65.285",
      "low": "61.50",
      "close": "63.88",
      "volume": "1837944"
    },
    {
      "date": "2026-06-24",
      "open": "63.30",
      "high": "63.90",
      "low": "61.35",
      "close": "62.23",
      "volume": "1967187"
    },
    {
      "date": "2026-06-25",
      "open": "63.16",
      "high": "63.45",
      "low": "58.4055",
      "close": "60.00",
      "volume": "2329806"
    },
    {
      "date": "2026-06-26",
      "open": "59.13",
      "high": "62.89",
      "low": "58.63",
      "close": "61.95",
      "volume": "4901757"
    },
    {
      "date": "2026-06-29",
      "open": "67.39",
      "high": "77.39",
      "low": "66.27",
      "close": "76.69",
      "volume": "4666078"
    },
    {
      "date": "2026-06-30",
      "open": "76.43",
      "high": "89.9499",
      "low": "76.135",
      "close": "89.81",
      "volume": "6421945"
    },
    {
      "date": "2026-07-01",
      "open": "88.97",
      "high": "93.0299",
      "low": "82.20",
      "close": "83.02",
      "volume": "7082655"
    },
    {
      "date": "2026-07-02",
      "open": "83.04",
      "high": "87.9999",
      "low": "79.80",
      "close": "83.06",
      "volume": "2439243"
    },
    {
      "date": "2026-07-06",
      "open": "85.43",
      "high": "90.299",
      "low": "83.125",
      "close": "83.80",
      "volume": "2326003"
    },
    {
      "date": "2026-07-07",
      "open": "81.51",
      "high": "83.14",
      "low": "76.21",
      "close": "76.72",
      "volume": "2183989"
    },
    {
      "date": "2026-07-08",
      "open": "74.58",
      "high": "77.7499",
      "low": "73.09",
      "close": "74.00",
      "volume": "1775476"
    },
    {
      "date": "2026-07-09",
      "open": "76.33",
      "high": "77.02",
      "low": "69.49",
      "close": "70.39",
      "volume": "3145687"
    },
    {
      "date": "2026-07-10",
      "open": "70.29",
      "high": "75.32",
      "low": "68.9116",
      "close": "73.56",
      "volume": "2437746"
    },
    {
      "date": "2026-07-13",
      "open": "72.00",
      "high": "72.57",
      "low": "67.84",
      "close": "69.54",
      "volume": "2649235"
    },
    {
      "date": "2026-07-14",
      "open": "71.89",
      "high": "72.42",
      "low": "69.32",
      "close": "69.84",
      "volume": "1635482"
    },
    {
      "date": "2026-07-15",
      "open": "70.53",
      "high": "71.3141",
      "low": "66.815",
      "close": "70.44",
      "volume": "1712131"
    },
    {
      "date": "2026-07-16",
      "open": "68.26",
      "high": "69.7725",
      "low": "66.60",
      "close": "68.71",
      "volume": "2742638"
    },
    {
      "date": "2026-07-17",
      "open": "65.665",
      "high": "73.77",
      "low": "65.46",
      "close": "71.48",
      "volume": "3650276"
    },
    {
      "date": "2026-07-20",
      "open": "70.80",
      "high": "74.10",
      "low": "69.21",
      "close": "69.51",
      "volume": "1677088"
    },
    {
      "date": "2026-07-21",
      "open": "71.37",
      "high": "73.96",
      "low": "69.92",
      "close": "73.69",
      "volume": "1728507"
    },
    {
      "date": "2026-07-22",
      "open": "73.46",
      "high": "76.23",
      "low": "73.00",
      "close": "74.37",
      "volume": "1602973"
    },
    {
      "date": "2026-07-23",
      "open": "72.84",
      "high": "76.17",
      "low": "72.3945",
      "close": "74.27",
      "volume": "1416445"
    },
    {
      "date": "2026-07-24",
      "open": "74.60",
      "high": "74.7213",
      "low": "70.175",
      "close": "71.70",
      "volume": "1790402"
    },
    {
      "date": "2026-07-27",
      "open": "72.78",
      "high": "75.32",
      "low": "72.59",
      "close": "74.87",
      "volume": "1338851"
    },
    {
      "date": "2026-07-28",
      "open": "73.96",
      "high": "74.17",
      "low": "69.82",
      "close": "74.13",
      "volume": "1581035"
    },
    {
      "date": "2026-07-29",
      "open": "74.80",
      "high": "76.48",
      "low": "70.01",
      "close": "70.19",
      "volume": "2465046"
    },
    {
      "date": "2026-07-30",
      "open": "72.78",
      "high": "77.81",
      "low": "72.3804",
      "close": "77.60",
      "volume": "2200771"
    },
    {
      "date": "2026-07-31",
      "open": "79.76",
      "high": "79.76",
      "low": "74.71",
      "close": "76.93",
      "volume": "1366419"
    },
    {
      "date": "2026-08-03",
      "open": "75.41",
      "high": "83.535",
      "low": "75.20",
      "close": "81.29",
      "volume": "3537078"
    },
    {
      "date": "2026-08-04",
      "open": "84.69",
      "high": "87.1674",
      "low": "82.3016",
      "close": "86.16",
      "volume": "3918057"
    },
    {
      "date": "2026-08-05",
      "open": "77.39",
      "high": "86.85",
      "low": "76.55",
      "close": "81.03",
      "volume": "4021066"
    }
  ]
}