{
  "source": "https://api.nasdaq.com/api/quote/WDC/historical",
  "symbol": "WDC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "51.7485",
      "high": "52.7132",
      "low": "51.1819",
      "close": "52.6521",
      "volume": "4474267"
    },
    {
      "date": "2021-08-09",
      "open": "52.6674",
      "high": "52.6751",
      "low": "51.1283",
      "close": "51.7715",
      "volume": "3963312"
    },
    {
      "date": "2021-08-10",
      "open": "51.5571",
      "high": "51.672",
      "low": "50.0027",
      "close": "50.1558",
      "volume": "7169333"
    },
    {
      "date": "2021-08-11",
      "open": "50.2783",
      "high": "51.2355",
      "low": "49.8227",
      "close": "51.09",
      "volume": "5061020"
    },
    {
      "date": "2021-08-12",
      "open": "50.018",
      "high": "50.018",
      "low": "46.4817",
      "close": "47.7667",
      "volume": "11757590"
    },
    {
      "date": "2021-08-13",
      "open": "47.7284",
      "high": "49.0761",
      "low": "47.6825",
      "close": "48.3563",
      "volume": "4963994"
    },
    {
      "date": "2021-08-16",
      "open": "47.6672",
      "high": "48.655",
      "low": "47.2307",
      "close": "47.3609",
      "volume": "3520080"
    },
    {
      "date": "2021-08-17",
      "open": "46.7904",
      "high": "47.7437",
      "low": "46.2123",
      "close": "46.8172",
      "volume": "3689629"
    },
    {
      "date": "2021-08-18",
      "open": "46.9703",
      "high": "47.9811",
      "low": "46.687",
      "close": "46.7177",
      "volume": "3047725"
    },
    {
      "date": "2021-08-19",
      "open": "46.4573",
      "high": "46.6717",
      "low": "45.4159",
      "close": "45.615",
      "volume": "4493012"
    },
    {
      "date": "2021-08-20",
      "open": "45.7911",
      "high": "46.1204",
      "low": "45.2015",
      "close": "45.9749",
      "volume": "3064838"
    },
    {
      "date": "2021-08-23",
      "open": "46.5032",
      "high": "47.8624",
      "low": "46.1357",
      "close": "47.6901",
      "volume": "2642943"
    },
    {
      "date": "2021-08-24",
      "open": "47.4451",
      "high": "47.5446",
      "low": "45.37",
      "close": "46.5262",
      "volume": "5939437"
    },
    {
      "date": "2021-08-25",
      "open": "46.733",
      "high": "53.594",
      "low": "46.6104",
      "close": "50.1558",
      "volume": "17780040"
    },
    {
      "date": "2021-08-26",
      "open": "50.6842",
      "high": "50.7627",
      "low": "47.5982",
      "close": "47.9122",
      "volume": "7217473"
    },
    {
      "date": "2021-08-27",
      "open": "47.4681",
      "high": "49.1259",
      "low": "47.4241",
      "close": "48.4252",
      "volume": "3401590"
    },
    {
      "date": "2021-08-30",
      "open": "48.7392",
      "high": "48.8694",
      "low": "47.2996",
      "close": "47.5293",
      "volume": "2921352"
    },
    {
      "date": "2021-08-31",
      "open": "47.6901",
      "high": "49.168",
      "low": "47.3302",
      "close": "48.3946",
      "volume": "3870303"
    },
    {
      "date": "2021-09-01",
      "open": "48.7009",
      "high": "48.7086",
      "low": "46.6985",
      "close": "46.7406",
      "volume": "5223145"
    },
    {
      "date": "2021-09-02",
      "open": "46.7445",
      "high": "47.4604",
      "low": "46.0591",
      "close": "47.2001",
      "volume": "4389560"
    },
    {
      "date": "2021-09-03",
      "open": "47.4987",
      "high": "47.8969",
      "low": "46.5645",
      "close": "47.0239",
      "volume": "2636428"
    },
    {
      "date": "2021-09-07",
      "open": "46.4879",
      "high": "47.2843",
      "low": "46.151",
      "close": "46.2506",
      "volume": "2691438"
    },
    {
      "date": "2021-09-08",
      "open": "45.8868",
      "high": "45.8868",
      "low": "43.8921",
      "close": "44.474",
      "volume": "5273031"
    },
    {
      "date": "2021-09-09",
      "open": "44.1831",
      "high": "45.5308",
      "low": "43.8232",
      "close": "44.9794",
      "volume": "4804080"
    },
    {
      "date": "2021-09-10",
      "open": "45.4848",
      "high": "45.7605",
      "low": "44.3017",
      "close": "44.3898",
      "volume": "2481313"
    },
    {
      "date": "2021-09-13",
      "open": "44.7114",
      "high": "45.2972",
      "low": "44.3898",
      "close": "44.8033",
      "volume": "2431642"
    },
    {
      "date": "2021-09-14",
      "open": "44.8079",
      "high": "44.9488",
      "low": "43.8997",
      "close": "44.0605",
      "volume": "2647144"
    },
    {
      "date": "2021-09-15",
      "open": "43.8461",
      "high": "45.0407",
      "low": "43.8461",
      "close": "44.6119",
      "volume": "3878516"
    },
    {
      "date": "2021-09-16",
      "open": "44.4511",
      "high": "45.0254",
      "low": "44.2443",
      "close": "44.6272",
      "volume": "2328683"
    },
    {
      "date": "2021-09-17",
      "open": "44.3132",
      "high": "44.6425",
      "low": "43.9725",
      "close": "44.3515",
      "volume": "3626702"
    },
    {
      "date": "2021-09-20",
      "open": "43.2029",
      "high": "43.6853",
      "low": "42.575",
      "close": "43.3561",
      "volume": "3423054"
    },
    {
      "date": "2021-09-21",
      "open": "43.5322",
      "high": "43.8385",
      "low": "42.4755",
      "close": "42.4755",
      "volume": "2808017"
    },
    {
      "date": "2021-09-22",
      "open": "43.0268",
      "high": "43.6853",
      "low": "42.6822",
      "close": "43.3254",
      "volume": "2208650"
    },
    {
      "date": "2021-09-23",
      "open": "43.4403",
      "high": "44.252",
      "low": "42.6746",
      "close": "44.0223",
      "volume": "2378040"
    },
    {
      "date": "2021-09-24",
      "open": "43.716",
      "high": "44.52",
      "low": "43.3561",
      "close": "44.3668",
      "volume": "1841408"
    },
    {
      "date": "2021-09-27",
      "open": "44.2596",
      "high": "45.8217",
      "low": "44.1141",
      "close": "45.2245",
      "volume": "2531235"
    },
    {
      "date": "2021-09-28",
      "open": "44.9488",
      "high": "45.2474",
      "low": "44.1524",
      "close": "44.6578",
      "volume": "2753043"
    },
    {
      "date": "2021-09-29",
      "open": "44.4511",
      "high": "44.7574",
      "low": "43.3407",
      "close": "43.4173",
      "volume": "3661106"
    },
    {
      "date": "2021-09-30",
      "open": "43.8461",
      "high": "44.0299",
      "low": "43.1953",
      "close": "43.2182",
      "volume": "2795773"
    },
    {
      "date": "2021-10-01",
      "open": "43.67",
      "high": "43.8921",
      "low": "42.5367",
      "close": "43.716",
      "volume": "2144799"
    },
    {
      "date": "2021-10-04",
      "open": "43.5858",
      "high": "44.2979",
      "low": "43.3063",
      "close": "43.6088",
      "volume": "2615847"
    },
    {
      "date": "2021-10-05",
      "open": "43.8078",
      "high": "44.1217",
      "low": "43.0498",
      "close": "43.6164",
      "volume": "2324627"
    },
    {
      "date": "2021-10-06",
      "open": "42.7588",
      "high": "43.4709",
      "low": "42.1998",
      "close": "43.2106",
      "volume": "3591665"
    },
    {
      "date": "2021-10-07",
      "open": "43.448",
      "high": "44.3554",
      "low": "43.448",
      "close": "43.9457",
      "volume": "1957540"
    },
    {
      "date": "2021-10-08",
      "open": "44.2596",
      "high": "44.3209",
      "low": "43.2795",
      "close": "43.3331",
      "volume": "1594288"
    },
    {
      "date": "2021-10-11",
      "open": "43.3331",
      "high": "43.8155",
      "low": "42.9809",
      "close": "43.0115",
      "volume": "1526173"
    },
    {
      "date": "2021-10-12",
      "open": "43.0268",
      "high": "43.1493",
      "low": "41.0512",
      "close": "41.503",
      "volume": "4553692"
    },
    {
      "date": "2021-10-13",
      "open": "41.8169",
      "high": "42.621",
      "low": "41.3958",
      "close": "41.5106",
      "volume": "2944148"
    },
    {
      "date": "2021-10-14",
      "open": "42.0007",
      "high": "43.693",
      "low": "41.748",
      "close": "43.3025",
      "volume": "3437368"
    },
    {
      "date": "2021-10-15",
      "open": "42.6822",
      "high": "43.1034",
      "low": "42.2304",
      "close": "42.4295",
      "volume": "3398577"
    },
    {
      "date": "2021-10-18",
      "open": "42.2381",
      "high": "42.8047",
      "low": "41.7787",
      "close": "42.4219",
      "volume": "1577928"
    },
    {
      "date": "2021-10-19",
      "open": "42.1768",
      "high": "42.7128",
      "low": "41.8054",
      "close": "42.6133",
      "volume": "3881226"
    },
    {
      "date": "2021-10-20",
      "open": "42.016",
      "high": "43.4786",
      "low": "41.7786",
      "close": "43.1953",
      "volume": "3630138"
    },
    {
      "date": "2021-10-21",
      "open": "42.6975",
      "high": "43.5552",
      "low": "42.4525",
      "close": "43.4939",
      "volume": "1968827"
    },
    {
      "date": "2021-10-22",
      "open": "43.9955",
      "high": "45.1173",
      "low": "43.3025",
      "close": "43.6853",
      "volume": "3544202"
    },
    {
      "date": "2021-10-25",
      "open": "44.1677",
      "high": "44.2596",
      "low": "43.3599",
      "close": "43.5169",
      "volume": "2051245"
    },
    {
      "date": "2021-10-26",
      "open": "43.6624",
      "high": "43.8002",
      "low": "43.111",
      "close": "43.1263",
      "volume": "2007814"
    },
    {
      "date": "2021-10-27",
      "open": "43.1953",
      "high": "43.2064",
      "low": "42.0543",
      "close": "42.4831",
      "volume": "2433256"
    },
    {
      "date": "2021-10-28",
      "open": "42.7741",
      "high": "43.9074",
      "low": "42.7588",
      "close": "43.8614",
      "volume": "4112574"
    },
    {
      "date": "2021-10-29",
      "open": "38.2256",
      "high": "40.967",
      "low": "37.9041",
      "close": "40.0404",
      "volume": "18240580"
    },
    {
      "date": "2021-11-01",
      "open": "39.9332",
      "high": "41.9624",
      "low": "39.9179",
      "close": "41.4877",
      "volume": "4217727"
    },
    {
      "date": "2021-11-02",
      "open": "41.6485",
      "high": "42.3989",
      "low": "41.3269",
      "close": "42.1385",
      "volume": "2994647"
    },
    {
      "date": "2021-11-03",
      "open": "42.2304",
      "high": "42.843",
      "low": "41.7564",
      "close": "42.7052",
      "volume": "4095952"
    },
    {
      "date": "2021-11-04",
      "open": "42.8736",
      "high": "42.8736",
      "low": "41.57",
      "close": "42.1462",
      "volume": "3365237"
    },
    {
      "date": "2021-11-05",
      "open": "42.485",
      "high": "43.4168",
      "low": "42.2453",
      "close": "43.0191",
      "volume": "2804617"
    },
    {
      "date": "2021-11-08",
      "open": "43.3178",
      "high": "44.2213",
      "low": "42.552",
      "close": "42.7128",
      "volume": "3329164"
    },
    {
      "date": "2021-11-09",
      "open": "42.7128",
      "high": "43.5705",
      "low": "42.6133",
      "close": "43.0727",
      "volume": "2710382"
    },
    {
      "date": "2021-11-10",
      "open": "42.866",
      "high": "43.2795",
      "low": "42.0237",
      "close": "42.3147",
      "volume": "3658630"
    },
    {
      "date": "2021-11-11",
      "open": "42.4219",
      "high": "45.1326",
      "low": "42.4219",
      "close": "45.0407",
      "volume": "5337678"
    },
    {
      "date": "2021-11-12",
      "open": "45.726",
      "high": "47.7973",
      "low": "45.301",
      "close": "46.3731",
      "volume": "8580490"
    },
    {
      "date": "2021-11-15",
      "open": "46.2659",
      "high": "46.4803",
      "low": "44.9794",
      "close": "45.1249",
      "volume": "3263210"
    },
    {
      "date": "2021-11-16",
      "open": "45.1096",
      "high": "45.4389",
      "low": "44.4587",
      "close": "44.7803",
      "volume": "2512311"
    },
    {
      "date": "2021-11-17",
      "open": "44.6042",
      "high": "44.7191",
      "low": "42.6746",
      "close": "43.2565",
      "volume": "5243101"
    },
    {
      "date": "2021-11-18",
      "open": "43.3407",
      "high": "43.4886",
      "low": "41.9701",
      "close": "42.6516",
      "volume": "4059520"
    },
    {
      "date": "2021-11-19",
      "open": "42.6516",
      "high": "44.0759",
      "low": "42.1462",
      "close": "42.8966",
      "volume": "4456074"
    },
    {
      "date": "2021-11-22",
      "open": "43.0574",
      "high": "44.1295",
      "low": "42.3989",
      "close": "43.5934",
      "volume": "3832917"
    },
    {
      "date": "2021-11-23",
      "open": "45.4848",
      "high": "46.8785",
      "low": "45.2321",
      "close": "46.3501",
      "volume": "8368252"
    },
    {
      "date": "2021-11-24",
      "open": "46.0208",
      "high": "46.2506",
      "low": "45.2627",
      "close": "45.8447",
      "volume": "2371765"
    },
    {
      "date": "2021-11-26",
      "open": "44.5659",
      "high": "44.7612",
      "low": "43.5403",
      "close": "44.229",
      "volume": "2354507"
    },
    {
      "date": "2021-11-29",
      "open": "44.7803",
      "high": "45.2551",
      "low": "44.2099",
      "close": "45.1709",
      "volume": "3501196"
    },
    {
      "date": "2021-11-30",
      "open": "44.4817",
      "high": "45.1938",
      "low": "43.4097",
      "close": "44.2903",
      "volume": "4793025"
    },
    {
      "date": "2021-12-01",
      "open": "44.9871",
      "high": "46.5186",
      "low": "44.1524",
      "close": "44.1984",
      "volume": "4997013"
    },
    {
      "date": "2021-12-02",
      "open": "44.0912",
      "high": "44.1984",
      "low": "43.111",
      "close": "43.6088",
      "volume": "3667257"
    },
    {
      "date": "2021-12-03",
      "open": "43.6088",
      "high": "44.5047",
      "low": "43.0804",
      "close": "44.0452",
      "volume": "4079909"
    },
    {
      "date": "2021-12-06",
      "open": "44.2673",
      "high": "44.6884",
      "low": "42.8047",
      "close": "43.693",
      "volume": "3085299"
    },
    {
      "date": "2021-12-07",
      "open": "44.7803",
      "high": "45.8677",
      "low": "44.3362",
      "close": "45.3087",
      "volume": "3775059"
    },
    {
      "date": "2021-12-08",
      "open": "45.301",
      "high": "45.5078",
      "low": "44.4894",
      "close": "45.1785",
      "volume": "2683290"
    },
    {
      "date": "2021-12-09",
      "open": "44.5966",
      "high": "44.8952",
      "low": "43.6624",
      "close": "43.8997",
      "volume": "2432947"
    },
    {
      "date": "2021-12-10",
      "open": "43.6126",
      "high": "44.3822",
      "low": "43.513",
      "close": "44.3132",
      "volume": "2314891"
    },
    {
      "date": "2021-12-13",
      "open": "44.3362",
      "high": "44.5812",
      "low": "42.6133",
      "close": "42.6746",
      "volume": "4081957"
    },
    {
      "date": "2021-12-14",
      "open": "42.3108",
      "high": "43.3331",
      "low": "42.1546",
      "close": "42.598",
      "volume": "3133839"
    },
    {
      "date": "2021-12-15",
      "open": "42.5597",
      "high": "43.3025",
      "low": "41.6561",
      "close": "43.1493",
      "volume": "3310770"
    },
    {
      "date": "2021-12-16",
      "open": "43.5169",
      "high": "44.543",
      "low": "43.1646",
      "close": "43.425",
      "volume": "2853713"
    },
    {
      "date": "2021-12-17",
      "open": "43.3254",
      "high": "44.0599",
      "low": "42.6516",
      "close": "43.5322",
      "volume": "5105789"
    },
    {
      "date": "2021-12-20",
      "open": "42.8491",
      "high": "43.2948",
      "low": "42.2534",
      "close": "42.8047",
      "volume": "3768863"
    },
    {
      "date": "2021-12-21",
      "open": "44.4281",
      "high": "45.2168",
      "low": "43.8461",
      "close": "45.1938",
      "volume": "3180650"
    },
    {
      "date": "2021-12-22",
      "open": "45.2168",
      "high": "46.0055",
      "low": "44.9641",
      "close": "45.7835",
      "volume": "2919208"
    },
    {
      "date": "2021-12-23",
      "open": "45.9443",
      "high": "47.3532",
      "low": "45.8907",
      "close": "46.8631",
      "volume": "3659041"
    },
    {
      "date": "2021-12-27",
      "open": "47.1388",
      "high": "47.8892",
      "low": "47.0546",
      "close": "47.5446",
      "volume": "1856287"
    },
    {
      "date": "2021-12-28",
      "open": "47.6365",
      "high": "48.1917",
      "low": "47.3724",
      "close": "48.119",
      "volume": "2289506"
    },
    {
      "date": "2021-12-29",
      "open": "49.302",
      "high": "51.4882",
      "low": "49.2369",
      "close": "50.6382",
      "volume": "8998703"
    },
    {
      "date": "2021-12-30",
      "open": "50.0486",
      "high": "51.0096",
      "low": "49.9185",
      "close": "50.0563",
      "volume": "2252065"
    },
    {
      "date": "2021-12-31",
      "open": "50.0256",
      "high": "50.6153",
      "low": "49.9031",
      "close": "49.9337",
      "volume": "1857598"
    },
    {
      "date": "2022-01-03",
      "open": "50.3472",
      "high": "50.822",
      "low": "49.8017",
      "close": "50.4851",
      "volume": "2950103"
    },
    {
      "date": "2022-01-04",
      "open": "50.6918",
      "high": "51.9898",
      "low": "50.4774",
      "close": "51.7792",
      "volume": "3753042"
    },
    {
      "date": "2022-01-05",
      "open": "51.7715",
      "high": "53.1116",
      "low": "51.3504",
      "close": "51.3504",
      "volume": "5915882"
    },
    {
      "date": "2022-01-06",
      "open": "51.538",
      "high": "52.4377",
      "low": "49.4054",
      "close": "49.5739",
      "volume": "7513291"
    },
    {
      "date": "2022-01-07",
      "open": "49.5126",
      "high": "50.7148",
      "low": "49.4054",
      "close": "50.4085",
      "volume": "3841450"
    },
    {
      "date": "2022-01-10",
      "open": "50.0486",
      "high": "50.5042",
      "low": "48.7692",
      "close": "50.1864",
      "volume": "3078902"
    },
    {
      "date": "2022-01-11",
      "open": "50.1558",
      "high": "50.6306",
      "low": "49.191",
      "close": "50.554",
      "volume": "3635808"
    },
    {
      "date": "2022-01-12",
      "open": "50.9598",
      "high": "51.649",
      "low": "50.24",
      "close": "50.9522",
      "volume": "2154681"
    },
    {
      "date": "2022-01-13",
      "open": "51.2661",
      "high": "51.8864",
      "low": "50.6535",
      "close": "50.9292",
      "volume": "2624244"
    },
    {
      "date": "2022-01-14",
      "open": "50.6229",
      "high": "51.6337",
      "low": "50.5081",
      "close": "51.0288",
      "volume": "2161006"
    },
    {
      "date": "2022-01-18",
      "open": "50.4238",
      "high": "50.4545",
      "low": "48.8732",
      "close": "49.0991",
      "volume": "3079580"
    },
    {
      "date": "2022-01-19",
      "open": "49.6275",
      "high": "50.6153",
      "low": "47.3762",
      "close": "47.4298",
      "volume": "3766911"
    },
    {
      "date": "2022-01-20",
      "open": "47.8318",
      "high": "47.9275",
      "low": "45.7681",
      "close": "45.883",
      "volume": "3823978"
    },
    {
      "date": "2022-01-21",
      "open": "45.4389",
      "high": "45.7758",
      "low": "44.0452",
      "close": "44.2673",
      "volume": "5086463"
    },
    {
      "date": "2022-01-24",
      "open": "43.9151",
      "high": "44.0069",
      "low": "41.2579",
      "close": "43.6624",
      "volume": "4866135"
    },
    {
      "date": "2022-01-25",
      "open": "42.5444",
      "high": "42.9312",
      "low": "41.3345",
      "close": "42.1845",
      "volume": "5214986"
    },
    {
      "date": "2022-01-26",
      "open": "43.2871",
      "high": "43.2948",
      "low": "41.4647",
      "close": "41.794",
      "volume": "4579321"
    },
    {
      "date": "2022-01-27",
      "open": "43.3254",
      "high": "44.0108",
      "low": "40.9134",
      "close": "41.2273",
      "volume": "10209290"
    },
    {
      "date": "2022-01-28",
      "open": "37.5901",
      "high": "39.849",
      "low": "37.2302",
      "close": "38.2103",
      "volume": "19932940"
    },
    {
      "date": "2022-01-31",
      "open": "37.9117",
      "high": "39.8949",
      "low": "37.8045",
      "close": "39.6193",
      "volume": "6532357"
    },
    {
      "date": "2022-02-01",
      "open": "39.3436",
      "high": "40.4156",
      "low": "38.7042",
      "close": "40.2548",
      "volume": "4508601"
    },
    {
      "date": "2022-02-02",
      "open": "40.2548",
      "high": "41.0435",
      "low": "39.8184",
      "close": "40.921",
      "volume": "4210117"
    },
    {
      "date": "2022-02-03",
      "open": "40.2472",
      "high": "41.0359",
      "low": "40.0021",
      "close": "40.0404",
      "volume": "5104508"
    },
    {
      "date": "2022-02-04",
      "open": "39.8107",
      "high": "40.2012",
      "low": "38.9454",
      "close": "39.6729",
      "volume": "3369068"
    },
    {
      "date": "2022-02-07",
      "open": "39.7877",
      "high": "40.0864",
      "low": "39.313",
      "close": "39.7035",
      "volume": "3161708"
    },
    {
      "date": "2022-02-08",
      "open": "39.535",
      "high": "40.3123",
      "low": "39.5044",
      "close": "40.1017",
      "volume": "2763054"
    },
    {
      "date": "2022-02-09",
      "open": "40.5152",
      "high": "41.7557",
      "low": "40.4463",
      "close": "41.7174",
      "volume": "3151155"
    },
    {
      "date": "2022-02-10",
      "open": "40.9991",
      "high": "43.5934",
      "low": "40.921",
      "close": "41.4187",
      "volume": "6240088"
    },
    {
      "date": "2022-02-11",
      "open": "41.3115",
      "high": "42.5214",
      "low": "40.9516",
      "close": "41.1431",
      "volume": "4462109"
    },
    {
      "date": "2022-02-14",
      "open": "41.1737",
      "high": "41.7404",
      "low": "40.2165",
      "close": "40.4769",
      "volume": "3543299"
    },
    {
      "date": "2022-02-15",
      "open": "40.7219",
      "high": "42.8315",
      "low": "40.6668",
      "close": "42.7818",
      "volume": "3258131"
    },
    {
      "date": "2022-02-16",
      "open": "42.1584",
      "high": "43.7313",
      "low": "42.0696",
      "close": "43.1799",
      "volume": "2651143"
    },
    {
      "date": "2022-02-17",
      "open": "42.7435",
      "high": "44.0759",
      "low": "42.6066",
      "close": "43.2259",
      "volume": "3791348"
    },
    {
      "date": "2022-02-18",
      "open": "43.0421",
      "high": "43.157",
      "low": "41.8246",
      "close": "42.5214",
      "volume": "3471118"
    },
    {
      "date": "2022-02-22",
      "open": "41.9471",
      "high": "42.2764",
      "low": "40.2548",
      "close": "40.9057",
      "volume": "3446346"
    },
    {
      "date": "2022-02-23",
      "open": "41.3881",
      "high": "41.4762",
      "low": "39.6422",
      "close": "39.803",
      "volume": "2887123"
    },
    {
      "date": "2022-02-24",
      "open": "38.1108",
      "high": "39.7418",
      "low": "37.6743",
      "close": "39.6882",
      "volume": "4322280"
    },
    {
      "date": "2022-02-25",
      "open": "39.9715",
      "high": "40.5841",
      "low": "39.1905",
      "close": "40.5458",
      "volume": "3111775"
    },
    {
      "date": "2022-02-28",
      "open": "39.8566",
      "high": "40.1093",
      "low": "38.3481",
      "close": "39.0067",
      "volume": "4747131"
    },
    {
      "date": "2022-03-01",
      "open": "38.9378",
      "high": "39.3589",
      "low": "37.0004",
      "close": "37.8964",
      "volume": "4279400"
    },
    {
      "date": "2022-03-02",
      "open": "38.486",
      "high": "39.9792",
      "low": "38.2945",
      "close": "39.6958",
      "volume": "3486688"
    },
    {
      "date": "2022-03-03",
      "open": "40.094",
      "high": "40.7372",
      "low": "39.3206",
      "close": "39.8337",
      "volume": "4486054"
    },
    {
      "date": "2022-03-04",
      "open": "39.1905",
      "high": "39.5503",
      "low": "38.2333",
      "close": "38.4936",
      "volume": "3762761"
    },
    {
      "date": "2022-03-07",
      "open": "38.0265",
      "high": "38.4783",
      "low": "35.58",
      "close": "35.691",
      "volume": "4744858"
    },
    {
      "date": "2022-03-08",
      "open": "35.9054",
      "high": "37.3067",
      "low": "35.0095",
      "close": "35.0478",
      "volume": "5252351"
    },
    {
      "date": "2022-03-09",
      "open": "36.0739",
      "high": "37.2761",
      "low": "35.9973",
      "close": "36.5793",
      "volume": "3411998"
    },
    {
      "date": "2022-03-10",
      "open": "35.7982",
      "high": "35.9348",
      "low": "35.0708",
      "close": "35.6757",
      "volume": "2763461"
    },
    {
      "date": "2022-03-11",
      "open": "36.2079",
      "high": "36.2194",
      "low": "34.5654",
      "close": "34.6879",
      "volume": "2905286"
    },
    {
      "date": "2022-03-14",
      "open": "34.6879",
      "high": "34.7645",
      "low": "33.5776",
      "close": "34.0524",
      "volume": "3271143"
    },
    {
      "date": "2022-03-15",
      "open": "34.2361",
      "high": "35.2469",
      "low": "34.1519",
      "close": "35.178",
      "volume": "2384512"
    },
    {
      "date": "2022-03-16",
      "open": "35.6298",
      "high": "36.9545",
      "low": "35.5838",
      "close": "36.9468",
      "volume": "3488371"
    },
    {
      "date": "2022-03-17",
      "open": "36.5027",
      "high": "37.4369",
      "low": "36.227",
      "close": "37.4139",
      "volume": "2457485"
    },
    {
      "date": "2022-03-18",
      "open": "36.9928",
      "high": "37.7968",
      "low": "36.8205",
      "close": "37.7509",
      "volume": "4232873"
    },
    {
      "date": "2022-03-21",
      "open": "37.8734",
      "high": "38.0112",
      "low": "37.0158",
      "close": "37.4829",
      "volume": "1932920"
    },
    {
      "date": "2022-03-22",
      "open": "37.5594",
      "high": "38.2181",
      "low": "37.5594",
      "close": "38.0801",
      "volume": "2051894"
    },
    {
      "date": "2022-03-23",
      "open": "37.5594",
      "high": "38.0342",
      "low": "37.1076",
      "close": "37.2761",
      "volume": "1707772"
    },
    {
      "date": "2022-03-24",
      "open": "37.368",
      "high": "38.7157",
      "low": "37.3067",
      "close": "38.6697",
      "volume": "2037931"
    },
    {
      "date": "2022-03-25",
      "open": "38.5932",
      "high": "38.9224",
      "low": "37.8274",
      "close": "38.9071",
      "volume": "2722878"
    },
    {
      "date": "2022-03-28",
      "open": "38.6774",
      "high": "38.8306",
      "low": "38.0725",
      "close": "38.8229",
      "volume": "2265436"
    },
    {
      "date": "2022-03-29",
      "open": "39.8184",
      "high": "40.0404",
      "low": "38.8382",
      "close": "39.7341",
      "volume": "2852934"
    },
    {
      "date": "2022-03-30",
      "open": "39.6652",
      "high": "39.9102",
      "low": "38.5089",
      "close": "38.7616",
      "volume": "2916692"
    },
    {
      "date": "2022-03-31",
      "open": "38.3864",
      "high": "38.8076",
      "low": "38.0189",
      "close": "38.0189",
      "volume": "2923274"
    },
    {
      "date": "2022-04-01",
      "open": "38.3864",
      "high": "38.6774",
      "low": "36.4644",
      "close": "37.054",
      "volume": "3610735"
    },
    {
      "date": "2022-04-04",
      "open": "37.2914",
      "high": "37.8121",
      "low": "37.0119",
      "close": "37.7815",
      "volume": "2813254"
    },
    {
      "date": "2022-04-05",
      "open": "37.368",
      "high": "37.636",
      "low": "36.7401",
      "close": "36.8473",
      "volume": "5940663"
    },
    {
      "date": "2022-04-06",
      "open": "36.1658",
      "high": "36.8117",
      "low": "35.3388",
      "close": "36.6482",
      "volume": "4679129"
    },
    {
      "date": "2022-04-07",
      "open": "36.6252",
      "high": "36.7937",
      "low": "35.6489",
      "close": "36.5716",
      "volume": "3649245"
    },
    {
      "date": "2022-04-08",
      "open": "36.3649",
      "high": "36.8703",
      "low": "36.0816",
      "close": "36.1428",
      "volume": "2494736"
    },
    {
      "date": "2022-04-11",
      "open": "35.9131",
      "high": "36.9851",
      "low": "35.8059",
      "close": "36.005",
      "volume": "2406154"
    },
    {
      "date": "2022-04-12",
      "open": "36.5257",
      "high": "37.0732",
      "low": "36.3189",
      "close": "36.3725",
      "volume": "2974169"
    },
    {
      "date": "2022-04-13",
      "open": "36.4415",
      "high": "37.0847",
      "low": "36.4415",
      "close": "36.6482",
      "volume": "2322278"
    },
    {
      "date": "2022-04-14",
      "open": "35.5609",
      "high": "36.4338",
      "low": "35.423",
      "close": "35.4843",
      "volume": "4744276"
    },
    {
      "date": "2022-04-18",
      "open": "35.3235",
      "high": "36.2883",
      "low": "35.2392",
      "close": "36.2041",
      "volume": "3215128"
    },
    {
      "date": "2022-04-19",
      "open": "36.2041",
      "high": "37.5594",
      "low": "36.0662",
      "close": "37.4829",
      "volume": "3108733"
    },
    {
      "date": "2022-04-20",
      "open": "37.8581",
      "high": "38.7923",
      "low": "37.8274",
      "close": "37.904",
      "volume": "3531475"
    },
    {
      "date": "2022-04-21",
      "open": "38.2256",
      "high": "39.0794",
      "low": "38.1988",
      "close": "38.4707",
      "volume": "4521100"
    },
    {
      "date": "2022-04-22",
      "open": "38.0495",
      "high": "38.5227",
      "low": "37.7662",
      "close": "37.8734",
      "volume": "4257619"
    },
    {
      "date": "2022-04-25",
      "open": "37.4752",
      "high": "39.1368",
      "low": "37.3986",
      "close": "39.0603",
      "volume": "5455160"
    },
    {
      "date": "2022-04-26",
      "open": "38.4783",
      "high": "39.1215",
      "low": "37.8045",
      "close": "37.9653",
      "volume": "6116748"
    },
    {
      "date": "2022-04-27",
      "open": "37.5518",
      "high": "38.8842",
      "low": "37.5518",
      "close": "38.3252",
      "volume": "4911944"
    },
    {
      "date": "2022-04-28",
      "open": "38.7846",
      "high": "40.3697",
      "low": "38.3864",
      "close": "40.2855",
      "volume": "5801087"
    },
    {
      "date": "2022-04-29",
      "open": "40.699",
      "high": "41.8476",
      "low": "40.5228",
      "close": "40.6377",
      "volume": "8184987"
    },
    {
      "date": "2022-05-02",
      "open": "40.653",
      "high": "41.3422",
      "low": "39.7265",
      "close": "41.2886",
      "volume": "5633277"
    },
    {
      "date": "2022-05-03",
      "open": "45.9749",
      "high": "47.9428",
      "low": "45.3393",
      "close": "47.2613",
      "volume": "21967490"
    },
    {
      "date": "2022-05-04",
      "open": "47.5217",
      "high": "48.4406",
      "low": "46.5339",
      "close": "48.1343",
      "volume": "6438251"
    },
    {
      "date": "2022-05-05",
      "open": "47.269",
      "high": "47.7131",
      "low": "46.1969",
      "close": "46.8555",
      "volume": "4474999"
    },
    {
      "date": "2022-05-06",
      "open": "46.5492",
      "high": "47.0929",
      "low": "45.1747",
      "close": "45.5231",
      "volume": "4634012"
    },
    {
      "date": "2022-05-09",
      "open": "44.4511",
      "high": "46.3042",
      "low": "43.0345",
      "close": "43.2871",
      "volume": "5010947"
    },
    {
      "date": "2022-05-10",
      "open": "44.1341",
      "high": "45.3013",
      "low": "43.0957",
      "close": "43.9227",
      "volume": "5485826"
    },
    {
      "date": "2022-05-11",
      "open": "43.8997",
      "high": "45.4082",
      "low": "42.5674",
      "close": "42.6899",
      "volume": "4224719"
    },
    {
      "date": "2022-05-12",
      "open": "41.9012",
      "high": "43.0037",
      "low": "41.5413",
      "close": "42.5367",
      "volume": "4246460"
    },
    {
      "date": "2022-05-13",
      "open": "43.2259",
      "high": "44.9258",
      "low": "43.2259",
      "close": "44.7574",
      "volume": "3247971"
    },
    {
      "date": "2022-05-16",
      "open": "44.497",
      "high": "45.2091",
      "low": "43.9189",
      "close": "44.3285",
      "volume": "2899746"
    },
    {
      "date": "2022-05-17",
      "open": "45.2168",
      "high": "47.2154",
      "low": "45.2015",
      "close": "46.8555",
      "volume": "4959636"
    },
    {
      "date": "2022-05-18",
      "open": "45.9443",
      "high": "46.9321",
      "low": "45.0407",
      "close": "45.2551",
      "volume": "2736651"
    },
    {
      "date": "2022-05-19",
      "open": "44.8722",
      "high": "45.6303",
      "low": "44.3592",
      "close": "44.4204",
      "volume": "2412794"
    },
    {
      "date": "2022-05-20",
      "open": "44.9411",
      "high": "45.056",
      "low": "42.307",
      "close": "43.5016",
      "volume": "3147346"
    },
    {
      "date": "2022-05-23",
      "open": "43.7466",
      "high": "44.4587",
      "low": "43.647",
      "close": "43.9074",
      "volume": "3123401"
    },
    {
      "date": "2022-05-24",
      "open": "43.448",
      "high": "43.6853",
      "low": "42.5367",
      "close": "43.3407",
      "volume": "2227810"
    },
    {
      "date": "2022-05-25",
      "open": "42.889",
      "high": "45.5154",
      "low": "42.8813",
      "close": "45.2551",
      "volume": "3757085"
    },
    {
      "date": "2022-05-26",
      "open": "44.7956",
      "high": "46.8631",
      "low": "44.7803",
      "close": "46.465",
      "volume": "2722631"
    },
    {
      "date": "2022-05-27",
      "open": "46.9244",
      "high": "47.6672",
      "low": "46.7559",
      "close": "47.6672",
      "volume": "2549373"
    },
    {
      "date": "2022-05-31",
      "open": "47.3226",
      "high": "47.6365",
      "low": "45.6533",
      "close": "46.4726",
      "volume": "3635346"
    },
    {
      "date": "2022-06-01",
      "open": "46.6258",
      "high": "47.0622",
      "low": "45.5078",
      "close": "46.1587",
      "volume": "2015802"
    },
    {
      "date": "2022-06-02",
      "open": "46.396",
      "high": "47.7361",
      "low": "46.3195",
      "close": "47.4221",
      "volume": "2353827"
    },
    {
      "date": "2022-06-03",
      "open": "46.4879",
      "high": "46.8478",
      "low": "45.9289",
      "close": "46.0055",
      "volume": "1774012"
    },
    {
      "date": "2022-06-06",
      "open": "46.6028",
      "high": "46.7866",
      "low": "45.6073",
      "close": "45.7298",
      "volume": "2467688"
    },
    {
      "date": "2022-06-07",
      "open": "45.0713",
      "high": "46.3118",
      "low": "44.8875",
      "close": "46.1893",
      "volume": "2407535"
    },
    {
      "date": "2022-06-08",
      "open": "48.1343",
      "high": "48.2415",
      "low": "44.1831",
      "close": "44.2749",
      "volume": "7200664"
    },
    {
      "date": "2022-06-09",
      "open": "43.9304",
      "high": "44.497",
      "low": "43.2489",
      "close": "43.3254",
      "volume": "4383526"
    },
    {
      "date": "2022-06-10",
      "open": "42.3223",
      "high": "42.8507",
      "low": "41.212",
      "close": "41.3728",
      "volume": "4678276"
    },
    {
      "date": "2022-06-13",
      "open": "39.7686",
      "high": "40.1859",
      "low": "38.4663",
      "close": "38.5625",
      "volume": "4621127"
    },
    {
      "date": "2022-06-14",
      "open": "38.7616",
      "high": "38.8688",
      "low": "37.3297",
      "close": "37.7049",
      "volume": "4167250"
    },
    {
      "date": "2022-06-15",
      "open": "37.8833",
      "high": "38.6851",
      "low": "37.1842",
      "close": "38.2486",
      "volume": "4543486"
    },
    {
      "date": "2022-06-16",
      "open": "37.123",
      "high": "37.123",
      "low": "35.2622",
      "close": "35.4919",
      "volume": "6050833"
    },
    {
      "date": "2022-06-17",
      "open": "35.6068",
      "high": "36.0126",
      "low": "34.6649",
      "close": "35.4919",
      "volume": "6221019"
    },
    {
      "date": "2022-06-21",
      "open": "36.005",
      "high": "36.6214",
      "low": "35.446",
      "close": "35.6068",
      "volume": "5025481"
    },
    {
      "date": "2022-06-22",
      "open": "34.8411",
      "high": "35.7446",
      "low": "34.5424",
      "close": "34.8564",
      "volume": "3934115"
    },
    {
      "date": "2022-06-23",
      "open": "34.8564",
      "high": "35.3388",
      "low": "34.5807",
      "close": "35.1627",
      "volume": "4099047"
    },
    {
      "date": "2022-06-24",
      "open": "35.4537",
      "high": "36.5487",
      "low": "35.2928",
      "close": "36.0433",
      "volume": "2863244"
    },
    {
      "date": "2022-06-27",
      "open": "36.4108",
      "high": "36.9545",
      "low": "36.0126",
      "close": "36.4338",
      "volume": "4216277"
    },
    {
      "date": "2022-06-28",
      "open": "36.6176",
      "high": "37.1076",
      "low": "35.714",
      "close": "35.7906",
      "volume": "2055888"
    },
    {
      "date": "2022-06-29",
      "open": "35.5838",
      "high": "35.8059",
      "low": "34.5118",
      "close": "34.7645",
      "volume": "2594501"
    },
    {
      "date": "2022-06-30",
      "open": "34.0753",
      "high": "34.8602",
      "low": "33.547",
      "close": "34.328",
      "volume": "4165292"
    },
    {
      "date": "2022-07-01",
      "open": "33.1411",
      "high": "33.7614",
      "low": "31.8777",
      "close": "33.2483",
      "volume": "6023722"
    },
    {
      "date": "2022-07-05",
      "open": "32.4098",
      "high": "33.6618",
      "low": "32.138",
      "close": "33.5316",
      "volume": "3509855"
    },
    {
      "date": "2022-07-06",
      "open": "33.4474",
      "high": "33.7537",
      "low": "32.8808",
      "close": "33.5163",
      "volume": "2702085"
    },
    {
      "date": "2022-07-07",
      "open": "34.0141",
      "high": "34.5922",
      "low": "33.8379",
      "close": "34.351",
      "volume": "2501084"
    },
    {
      "date": "2022-07-08",
      "open": "34.0141",
      "high": "35.044",
      "low": "33.9069",
      "close": "34.642",
      "volume": "3148935"
    },
    {
      "date": "2022-07-11",
      "open": "34.3204",
      "high": "34.8411",
      "low": "33.7384",
      "close": "34.3204",
      "volume": "3635717"
    },
    {
      "date": "2022-07-12",
      "open": "34.3204",
      "high": "35.8671",
      "low": "34.2974",
      "close": "35.2469",
      "volume": "3534084"
    },
    {
      "date": "2022-07-13",
      "open": "34.3433",
      "high": "35.5991",
      "low": "34.3357",
      "close": "35.4613",
      "volume": "2441864"
    },
    {
      "date": "2022-07-14",
      "open": "34.8564",
      "high": "35.4919",
      "low": "34.3489",
      "close": "35.2316",
      "volume": "1955768"
    },
    {
      "date": "2022-07-15",
      "open": "36.1045",
      "high": "36.3649",
      "low": "35.0095",
      "close": "36.3036",
      "volume": "2275455"
    },
    {
      "date": "2022-07-18",
      "open": "36.4491",
      "high": "36.8626",
      "low": "35.7523",
      "close": "35.9131",
      "volume": "2950670"
    },
    {
      "date": "2022-07-19",
      "open": "36.6176",
      "high": "37.3603",
      "low": "36.4415",
      "close": "37.1842",
      "volume": "2403762"
    },
    {
      "date": "2022-07-20",
      "open": "36.9162",
      "high": "38.0036",
      "low": "36.7324",
      "close": "37.9729",
      "volume": "3606177"
    },
    {
      "date": "2022-07-21",
      "open": "38.0725",
      "high": "38.6315",
      "low": "37.3603",
      "close": "38.6161",
      "volume": "2549183"
    },
    {
      "date": "2022-07-22",
      "open": "36.943",
      "high": "37.2914",
      "low": "36.0126",
      "close": "36.1581",
      "volume": "4148988"
    },
    {
      "date": "2022-07-25",
      "open": "36.273",
      "high": "36.8703",
      "low": "35.5226",
      "close": "35.8671",
      "volume": "4670808"
    },
    {
      "date": "2022-07-26",
      "open": "36.1122",
      "high": "36.7554",
      "low": "35.8901",
      "close": "35.9514",
      "volume": "2328087"
    },
    {
      "date": "2022-07-27",
      "open": "36.2194",
      "high": "37.3221",
      "low": "35.7523",
      "close": "37.0847",
      "volume": "2151636"
    },
    {
      "date": "2022-07-28",
      "open": "37.1076",
      "high": "37.3221",
      "low": "35.8518",
      "close": "37.3067",
      "volume": "2675415"
    },
    {
      "date": "2022-07-29",
      "open": "37.3067",
      "high": "37.6437",
      "low": "36.8167",
      "close": "37.5977",
      "volume": "2566754"
    },
    {
      "date": "2022-08-01",
      "open": "37.5594",
      "high": "38.6161",
      "low": "36.9009",
      "close": "37.613",
      "volume": "2903214"
    },
    {
      "date": "2022-08-02",
      "open": "37.368",
      "high": "37.659",
      "low": "36.7095",
      "close": "37.1153",
      "volume": "2379633"
    },
    {
      "date": "2022-08-03",
      "open": "37.3757",
      "high": "38.0954",
      "low": "36.8243",
      "close": "37.8198",
      "volume": "2739346"
    },
    {
      "date": "2022-08-04",
      "open": "37.8121",
      "high": "38.3252",
      "low": "37.2914",
      "close": "38.218",
      "volume": "3217130"
    },
    {
      "date": "2022-08-05",
      "open": "35.0172",
      "high": "36.832",
      "low": "34.4888",
      "close": "36.0586",
      "volume": "6047389"
    },
    {
      "date": "2022-08-08",
      "open": "35.8135",
      "high": "37.2761",
      "low": "35.6681",
      "close": "36.4338",
      "volume": "5341967"
    },
    {
      "date": "2022-08-09",
      "open": "35.8595",
      "high": "36.0126",
      "low": "34.6182",
      "close": "35.4613",
      "volume": "3616731"
    },
    {
      "date": "2022-08-10",
      "open": "36.3113",
      "high": "37.0158",
      "low": "36.0816",
      "close": "36.5104",
      "volume": "2631530"
    },
    {
      "date": "2022-08-11",
      "open": "36.9851",
      "high": "38.486",
      "low": "36.8626",
      "close": "37.5671",
      "volume": "3604587"
    },
    {
      "date": "2022-08-12",
      "open": "37.7815",
      "high": "39.0143",
      "low": "37.6283",
      "close": "38.7999",
      "volume": "2365716"
    },
    {
      "date": "2022-08-15",
      "open": "38.3175",
      "high": "38.3596",
      "low": "37.5442",
      "close": "37.9882",
      "volume": "2335019"
    },
    {
      "date": "2022-08-16",
      "open": "37.6896",
      "high": "38.1605",
      "low": "37.5824",
      "close": "37.7049",
      "volume": "1780350"
    },
    {
      "date": "2022-08-17",
      "open": "37.0173",
      "high": "37.1459",
      "low": "36.1428",
      "close": "36.9086",
      "volume": "2402803"
    },
    {
      "date": "2022-08-18",
      "open": "36.9928",
      "high": "37.6973",
      "low": "36.7554",
      "close": "37.3067",
      "volume": "1931615"
    },
    {
      "date": "2022-08-19",
      "open": "36.9622",
      "high": "36.9851",
      "low": "36.3036",
      "close": "36.5027",
      "volume": "1828528"
    },
    {
      "date": "2022-08-22",
      "open": "35.6527",
      "high": "35.7599",
      "low": "35.1627",
      "close": "35.2699",
      "volume": "4083507"
    },
    {
      "date": "2022-08-23",
      "open": "35.3311",
      "high": "36.0355",
      "low": "35.021",
      "close": "35.1091",
      "volume": "1947125"
    },
    {
      "date": "2022-08-24",
      "open": "34.789",
      "high": "35.7791",
      "low": "34.7492",
      "close": "35.3847",
      "volume": "2294453"
    },
    {
      "date": "2022-08-25",
      "open": "35.737",
      "high": "36.9775",
      "low": "35.7063",
      "close": "36.6865",
      "volume": "2513954"
    },
    {
      "date": "2022-08-26",
      "open": "36.6559",
      "high": "36.6865",
      "low": "34.8334",
      "close": "34.8334",
      "volume": "2555207"
    },
    {
      "date": "2022-08-29",
      "open": "34.4505",
      "high": "34.9712",
      "low": "34.1978",
      "close": "34.2744",
      "volume": "2148684"
    },
    {
      "date": "2022-08-30",
      "open": "34.2055",
      "high": "34.2285",
      "low": "33.0263",
      "close": "33.2024",
      "volume": "4156756"
    },
    {
      "date": "2022-08-31",
      "open": "32.4826",
      "high": "32.9267",
      "low": "32.1227",
      "close": "32.3601",
      "volume": "4296307"
    },
    {
      "date": "2022-09-01",
      "open": "31.2344",
      "high": "32.2912",
      "low": "30.9205",
      "close": "32.1533",
      "volume": "7086198"
    },
    {
      "date": "2022-09-02",
      "open": "32.7276",
      "high": "32.7812",
      "low": "31.7569",
      "close": "31.893",
      "volume": "2851190"
    },
    {
      "date": "2022-09-06",
      "open": "31.759",
      "high": "32.0691",
      "low": "31.0277",
      "close": "31.3723",
      "volume": "3443653"
    },
    {
      "date": "2022-09-07",
      "open": "31.3187",
      "high": "31.8815",
      "low": "30.729",
      "close": "31.7398",
      "volume": "4086861"
    },
    {
      "date": "2022-09-08",
      "open": "31.5254",
      "high": "32.5209",
      "low": "31.1196",
      "close": "32.4749",
      "volume": "4095929"
    },
    {
      "date": "2022-09-09",
      "open": "32.8348",
      "high": "33.7384",
      "low": "32.7659",
      "close": "33.5393",
      "volume": "3525025"
    },
    {
      "date": "2022-09-12",
      "open": "33.7614",
      "high": "34.0677",
      "low": "32.9956",
      "close": "33.1335",
      "volume": "4597429"
    },
    {
      "date": "2022-09-13",
      "open": "31.9159",
      "high": "32.0193",
      "low": "29.8867",
      "close": "30.1088",
      "volume": "8297134"
    },
    {
      "date": "2022-09-14",
      "open": "30.1088",
      "high": "30.2711",
      "low": "28.9028",
      "close": "29.3507",
      "volume": "5965384"
    },
    {
      "date": "2022-09-15",
      "open": "29.2282",
      "high": "29.68",
      "low": "28.5812",
      "close": "28.9219",
      "volume": "5113849"
    },
    {
      "date": "2022-09-16",
      "open": "28.3859",
      "high": "28.807",
      "low": "27.8078",
      "close": "28.5008",
      "volume": "7262967"
    },
    {
      "date": "2022-09-19",
      "open": "27.9954",
      "high": "28.4165",
      "low": "27.7082",
      "close": "28.0413",
      "volume": "3909453"
    },
    {
      "date": "2022-09-20",
      "open": "27.49",
      "high": "27.6278",
      "low": "26.7549",
      "close": "27.2143",
      "volume": "5339895"
    },
    {
      "date": "2022-09-21",
      "open": "26.8697",
      "high": "27.8116",
      "low": "26.617",
      "close": "26.6324",
      "volume": "4321641"
    },
    {
      "date": "2022-09-22",
      "open": "26.4601",
      "high": "26.6477",
      "low": "25.6714",
      "close": "25.8972",
      "volume": "4593115"
    },
    {
      "date": "2022-09-23",
      "open": "25.4225",
      "high": "25.9815",
      "low": "25.2923",
      "close": "25.9126",
      "volume": "7479790"
    },
    {
      "date": "2022-09-26",
      "open": "25.5986",
      "high": "25.8666",
      "low": "24.7716",
      "close": "24.8099",
      "volume": "4667051"
    },
    {
      "date": "2022-09-27",
      "open": "25.1162",
      "high": "25.2617",
      "low": "24.741",
      "close": "25.0549",
      "volume": "3828629"
    },
    {
      "date": "2022-09-28",
      "open": "25.0549",
      "high": "25.6675",
      "low": "24.9133",
      "close": "25.3842",
      "volume": "3735274"
    },
    {
      "date": "2022-09-29",
      "open": "24.8482",
      "high": "24.9133",
      "low": "24.1674",
      "close": "24.6414",
      "volume": "4544256"
    },
    {
      "date": "2022-09-30",
      "open": "24.5955",
      "high": "26.0006",
      "low": "24.5955",
      "close": "24.9248",
      "volume": "6523621"
    },
    {
      "date": "2022-10-03",
      "open": "25.4914",
      "high": "26.2725",
      "low": "25.2387",
      "close": "26.0734",
      "volume": "4149953"
    },
    {
      "date": "2022-10-04",
      "open": "26.7855",
      "high": "27.9494",
      "low": "26.751",
      "close": "27.9188",
      "volume": "10183160"
    },
    {
      "date": "2022-10-05",
      "open": "27.5512",
      "high": "28.9362",
      "low": "27.4287",
      "close": "28.4625",
      "volume": "7048964"
    },
    {
      "date": "2022-10-06",
      "open": "28.271",
      "high": "28.6003",
      "low": "26.9578",
      "close": "28.3782",
      "volume": "9055846"
    },
    {
      "date": "2022-10-07",
      "open": "27.9418",
      "high": "29.8255",
      "low": "27.0727",
      "close": "27.3675",
      "volume": "9719426"
    },
    {
      "date": "2022-10-10",
      "open": "27.2449",
      "high": "27.5512",
      "low": "26.3337",
      "close": "26.5405",
      "volume": "3662836"
    },
    {
      "date": "2022-10-11",
      "open": "26.5098",
      "high": "27.8116",
      "low": "26.0504",
      "close": "26.663",
      "volume": "5766279"
    },
    {
      "date": "2022-10-12",
      "open": "26.6017",
      "high": "26.6592",
      "low": "25.4761",
      "close": "26.2495",
      "volume": "7523791"
    },
    {
      "date": "2022-10-13",
      "open": "25.4301",
      "high": "27.4057",
      "low": "25.1009",
      "close": "26.8774",
      "volume": "5870819"
    },
    {
      "date": "2022-10-14",
      "open": "27.0765",
      "high": "27.1224",
      "low": "25.7671",
      "close": "25.8207",
      "volume": "3071449"
    },
    {
      "date": "2022-10-17",
      "open": "26.4639",
      "high": "26.663",
      "low": "25.4991",
      "close": "25.9508",
      "volume": "3827671"
    },
    {
      "date": "2022-10-18",
      "open": "26.7625",
      "high": "26.908",
      "low": "25.3995",
      "close": "25.7364",
      "volume": "3605086"
    },
    {
      "date": "2022-10-19",
      "open": "25.4301",
      "high": "26.0389",
      "low": "25.3191",
      "close": "25.545",
      "volume": "3879381"
    },
    {
      "date": "2022-10-20",
      "open": "25.7288",
      "high": "26.3107",
      "low": "25.2847",
      "close": "25.6292",
      "volume": "4074385"
    },
    {
      "date": "2022-10-21",
      "open": "25.5144",
      "high": "26.7166",
      "low": "25.3383",
      "close": "26.6936",
      "volume": "6230786"
    },
    {
      "date": "2022-10-24",
      "open": "26.617",
      "high": "26.9846",
      "low": "26.0772",
      "close": "26.7396",
      "volume": "4565527"
    },
    {
      "date": "2022-10-25",
      "open": "26.7549",
      "high": "27.1913",
      "low": "26.6324",
      "close": "27.0229",
      "volume": "5727775"
    },
    {
      "date": "2022-10-26",
      "open": "26.4179",
      "high": "27.7465",
      "low": "26.1538",
      "close": "27.0152",
      "volume": "7738238"
    },
    {
      "date": "2022-10-27",
      "open": "28.2481",
      "high": "28.3706",
      "low": "26.0963",
      "close": "26.2954",
      "volume": "6786517"
    },
    {
      "date": "2022-10-28",
      "open": "26.2265",
      "high": "27.4211",
      "low": "26.1729",
      "close": "27.1837",
      "volume": "4829125"
    },
    {
      "date": "2022-10-31",
      "open": "27.0076",
      "high": "27.0459",
      "low": "25.9508",
      "close": "26.3184",
      "volume": "4432265"
    },
    {
      "date": "2022-11-01",
      "open": "26.8468",
      "high": "27.5053",
      "low": "26.7407",
      "close": "27.333",
      "volume": "8759337"
    },
    {
      "date": "2022-11-02",
      "open": "27.2143",
      "high": "27.5742",
      "low": "26.4486",
      "close": "26.4792",
      "volume": "4148604"
    },
    {
      "date": "2022-11-03",
      "open": "26.0887",
      "high": "26.2342",
      "low": "25.2923",
      "close": "25.813",
      "volume": "3210602"
    },
    {
      "date": "2022-11-04",
      "open": "26.5925",
      "high": "27.222",
      "low": "26.4026",
      "close": "27.1377",
      "volume": "3496736"
    },
    {
      "date": "2022-11-07",
      "open": "27.3935",
      "high": "28.0719",
      "low": "26.9386",
      "close": "28.0413",
      "volume": "3875843"
    },
    {
      "date": "2022-11-08",
      "open": "28.2481",
      "high": "28.3782",
      "low": "27.4517",
      "close": "27.9647",
      "volume": "2588924"
    },
    {
      "date": "2022-11-09",
      "open": "27.3598",
      "high": "27.4823",
      "low": "26.2418",
      "close": "26.3031",
      "volume": "5229601"
    },
    {
      "date": "2022-11-10",
      "open": "27.6048",
      "high": "28.9449",
      "low": "27.3062",
      "close": "28.9066",
      "volume": "4485406"
    },
    {
      "date": "2022-11-11",
      "open": "29.098",
      "high": "30.6218",
      "low": "28.9908",
      "close": "30.4381",
      "volume": "3921584"
    },
    {
      "date": "2022-11-14",
      "open": "30.1624",
      "high": "30.8822",
      "low": "29.8255",
      "close": "30.3232",
      "volume": "3584446"
    },
    {
      "date": "2022-11-15",
      "open": "31.0583",
      "high": "31.3723",
      "low": "30.0246",
      "close": "30.216",
      "volume": "3533510"
    },
    {
      "date": "2022-11-16",
      "open": "29.6417",
      "high": "29.6494",
      "low": "27.6316",
      "close": "27.8882",
      "volume": "6852923"
    },
    {
      "date": "2022-11-17",
      "open": "27.2067",
      "high": "27.9954",
      "low": "26.9616",
      "close": "27.9724",
      "volume": "4428809"
    },
    {
      "date": "2022-11-18",
      "open": "28.4395",
      "high": "28.6845",
      "low": "27.7274",
      "close": "28.2251",
      "volume": "2239446"
    },
    {
      "date": "2022-11-21",
      "open": "27.8192",
      "high": "27.8499",
      "low": "27.1649",
      "close": "27.5283",
      "volume": "3390419"
    },
    {
      "date": "2022-11-22",
      "open": "27.5589",
      "high": "28.0949",
      "low": "27.4594",
      "close": "27.7427",
      "volume": "2804045"
    },
    {
      "date": "2022-11-23",
      "open": "27.5895",
      "high": "28.4165",
      "low": "27.5819",
      "close": "28.3323",
      "volume": "3251693"
    },
    {
      "date": "2022-11-25",
      "open": "28.049",
      "high": "28.6922",
      "low": "27.9954",
      "close": "28.5926",
      "volume": "1221389"
    },
    {
      "date": "2022-11-28",
      "open": "28.1485",
      "high": "28.2251",
      "low": "27.49",
      "close": "27.6508",
      "volume": "2700872"
    },
    {
      "date": "2022-11-29",
      "open": "27.9111",
      "high": "27.9801",
      "low": "27.3445",
      "close": "27.5895",
      "volume": "1990090"
    },
    {
      "date": "2022-11-30",
      "open": "27.1224",
      "high": "28.2327",
      "low": "26.3835",
      "close": "28.1409",
      "volume": "6609054"
    },
    {
      "date": "2022-12-01",
      "open": "28.0337",
      "high": "28.6769",
      "low": "27.333",
      "close": "27.444",
      "volume": "6129023"
    },
    {
      "date": "2022-12-02",
      "open": "26.8812",
      "high": "27.2641",
      "low": "26.5941",
      "close": "27.1454",
      "volume": "4372246"
    },
    {
      "date": "2022-12-05",
      "open": "27.0382",
      "high": "27.3215",
      "low": "26.4792",
      "close": "26.64",
      "volume": "3046389"
    },
    {
      "date": "2022-12-06",
      "open": "26.5788",
      "high": "26.663",
      "low": "25.6943",
      "close": "25.9508",
      "volume": "5627043"
    },
    {
      "date": "2022-12-07",
      "open": "25.6828",
      "high": "26.1806",
      "low": "25.2847",
      "close": "26.1423",
      "volume": "3882133"
    },
    {
      "date": "2022-12-08",
      "open": "26.4026",
      "high": "27.088",
      "low": "26.3031",
      "close": "26.9769",
      "volume": "9037610"
    },
    {
      "date": "2022-12-09",
      "open": "26.9616",
      "high": "27.8499",
      "low": "26.7625",
      "close": "27.3445",
      "volume": "5379487"
    },
    {
      "date": "2022-12-12",
      "open": "27.2067",
      "high": "27.7848",
      "low": "27.0612",
      "close": "27.7274",
      "volume": "4056186"
    },
    {
      "date": "2022-12-13",
      "open": "28.83",
      "high": "29.1363",
      "low": "27.4708",
      "close": "27.7963",
      "volume": "5905589"
    },
    {
      "date": "2022-12-14",
      "open": "27.6929",
      "high": "28.1562",
      "low": "27.2411",
      "close": "27.4364",
      "volume": "3861097"
    },
    {
      "date": "2022-12-15",
      "open": "25.8513",
      "high": "25.9049",
      "low": "24.5955",
      "close": "24.6644",
      "volume": "10835300"
    },
    {
      "date": "2022-12-16",
      "open": "24.4653",
      "high": "25.0013",
      "low": "24.3198",
      "close": "24.4577",
      "volume": "9666803"
    },
    {
      "date": "2022-12-19",
      "open": "24.5113",
      "high": "24.6108",
      "low": "23.7608",
      "close": "24.1667",
      "volume": "4661761"
    },
    {
      "date": "2022-12-20",
      "open": "24.4577",
      "high": "25.0166",
      "low": "24.2739",
      "close": "24.5649",
      "volume": "5576538"
    },
    {
      "date": "2022-12-21",
      "open": "24.9477",
      "high": "24.9516",
      "low": "23.9906",
      "close": "24.0288",
      "volume": "4729102"
    },
    {
      "date": "2022-12-22",
      "open": "23.4163",
      "high": "23.5005",
      "low": "22.7654",
      "close": "23.4622",
      "volume": "5442227"
    },
    {
      "date": "2022-12-23",
      "open": "23.4545",
      "high": "23.5771",
      "low": "23.1482",
      "close": "23.4239",
      "volume": "2558192"
    },
    {
      "date": "2022-12-27",
      "open": "23.2861",
      "high": "23.9523",
      "low": "22.8113",
      "close": "23.868",
      "volume": "3411578"
    },
    {
      "date": "2022-12-28",
      "open": "23.8298",
      "high": "24.0059",
      "low": "23.1023",
      "close": "23.1329",
      "volume": "3000299"
    },
    {
      "date": "2022-12-29",
      "open": "23.4009",
      "high": "24.2203",
      "low": "23.3014",
      "close": "24.1743",
      "volume": "4329328"
    },
    {
      "date": "2022-12-30",
      "open": "23.8221",
      "high": "24.1743",
      "low": "23.6337",
      "close": "24.159",
      "volume": "2631981"
    },
    {
      "date": "2023-01-03",
      "open": "24.45",
      "high": "24.7257",
      "low": "23.7072",
      "close": "24.0518",
      "volume": "3475893"
    },
    {
      "date": "2023-01-04",
      "open": "24.8405",
      "high": "25.6867",
      "low": "24.7563",
      "close": "25.3076",
      "volume": "6348418"
    },
    {
      "date": "2023-01-05",
      "open": "25.6216",
      "high": "27.0842",
      "low": "25.4684",
      "close": "26.9769",
      "volume": "10042190"
    },
    {
      "date": "2023-01-06",
      "open": "27.49",
      "high": "28.673",
      "low": "26.9324",
      "close": "28.4625",
      "volume": "8388048"
    },
    {
      "date": "2023-01-09",
      "open": "28.5697",
      "high": "29.0827",
      "low": "28.0337",
      "close": "28.7841",
      "volume": "7727442"
    },
    {
      "date": "2023-01-10",
      "open": "28.6692",
      "high": "29.2741",
      "low": "28.5773",
      "close": "29.2282",
      "volume": "6550162"
    },
    {
      "date": "2023-01-11",
      "open": "29.3431",
      "high": "29.4426",
      "low": "28.9602",
      "close": "29.4196",
      "volume": "3043418"
    },
    {
      "date": "2023-01-12",
      "open": "29.4158",
      "high": "29.5766",
      "low": "28.7841",
      "close": "29.0674",
      "volume": "4091943"
    },
    {
      "date": "2023-01-13",
      "open": "28.7688",
      "high": "28.8989",
      "low": "28.317",
      "close": "28.5008",
      "volume": "4133834"
    },
    {
      "date": "2023-01-17",
      "open": "28.5467",
      "high": "28.7688",
      "low": "28.2021",
      "close": "28.5773",
      "volume": "6684633"
    },
    {
      "date": "2023-01-18",
      "open": "29.0061",
      "high": "29.3737",
      "low": "28.5773",
      "close": "28.6922",
      "volume": "2781290"
    },
    {
      "date": "2023-01-19",
      "open": "28.2327",
      "high": "29.1937",
      "low": "28.0375",
      "close": "28.7534",
      "volume": "4248809"
    },
    {
      "date": "2023-01-20",
      "open": "28.876",
      "high": "29.4579",
      "low": "28.4854",
      "close": "29.4503",
      "volume": "5116993"
    },
    {
      "date": "2023-01-23",
      "open": "30.8975",
      "high": "32.1533",
      "low": "30.6448",
      "close": "32.0002",
      "volume": "8279678"
    },
    {
      "date": "2023-01-24",
      "open": "31.4948",
      "high": "32.0997",
      "low": "31.1923",
      "close": "31.4718",
      "volume": "4792606"
    },
    {
      "date": "2023-01-25",
      "open": "31.1119",
      "high": "31.7934",
      "low": "30.8822",
      "close": "31.6326",
      "volume": "3074524"
    },
    {
      "date": "2023-01-26",
      "open": "32.5209",
      "high": "33.5585",
      "low": "32.0231",
      "close": "33.5087",
      "volume": "6878875"
    },
    {
      "date": "2023-01-27",
      "open": "33.1641",
      "high": "34.5654",
      "low": "33.1258",
      "close": "34.4352",
      "volume": "5393177"
    },
    {
      "date": "2023-01-30",
      "open": "33.6235",
      "high": "34.3127",
      "low": "33.5776",
      "close": "33.8762",
      "volume": "6804849"
    },
    {
      "date": "2023-01-31",
      "open": "32.8923",
      "high": "33.7154",
      "low": "32.3945",
      "close": "33.6542",
      "volume": "6306599"
    },
    {
      "date": "2023-02-01",
      "open": "33.5699",
      "high": "33.9758",
      "low": "31.4284",
      "close": "33.1718",
      "volume": "15476320"
    },
    {
      "date": "2023-02-02",
      "open": "33.7231",
      "high": "34.642",
      "low": "33.1718",
      "close": "34.1366",
      "volume": "5386105"
    },
    {
      "date": "2023-02-03",
      "open": "33.3862",
      "high": "34.3204",
      "low": "32.9765",
      "close": "33.1182",
      "volume": "5798714"
    },
    {
      "date": "2023-02-06",
      "open": "32.452",
      "high": "32.6779",
      "low": "32.1993",
      "close": "32.3524",
      "volume": "3540843"
    },
    {
      "date": "2023-02-07",
      "open": "32.3524",
      "high": "33.1373",
      "low": "32.0691",
      "close": "32.988",
      "volume": "3906863"
    },
    {
      "date": "2023-02-08",
      "open": "32.6434",
      "high": "33.3785",
      "low": "32.6204",
      "close": "32.7276",
      "volume": "2890219"
    },
    {
      "date": "2023-02-09",
      "open": "32.965",
      "high": "33.233",
      "low": "32.0423",
      "close": "32.1533",
      "volume": "3310041"
    },
    {
      "date": "2023-02-10",
      "open": "32.5821",
      "high": "33.3172",
      "low": "32.3984",
      "close": "32.9344",
      "volume": "3025483"
    },
    {
      "date": "2023-02-13",
      "open": "32.7659",
      "high": "33.1794",
      "low": "32.5056",
      "close": "32.9573",
      "volume": "2781368"
    },
    {
      "date": "2023-02-14",
      "open": "32.6204",
      "high": "33.501",
      "low": "32.2988",
      "close": "33.4168",
      "volume": "2168696"
    },
    {
      "date": "2023-02-15",
      "open": "33.0416",
      "high": "33.4551",
      "low": "32.9573",
      "close": "33.4398",
      "volume": "3234539"
    },
    {
      "date": "2023-02-16",
      "open": "32.9267",
      "high": "33.1143",
      "low": "32.4443",
      "close": "32.5974",
      "volume": "2004682"
    },
    {
      "date": "2023-02-17",
      "open": "32.429",
      "high": "32.5438",
      "low": "31.7169",
      "close": "31.8394",
      "volume": "2935388"
    },
    {
      "date": "2023-02-21",
      "open": "31.3263",
      "high": "31.4948",
      "low": "30.6065",
      "close": "30.6678",
      "volume": "2729063"
    },
    {
      "date": "2023-02-22",
      "open": "30.5989",
      "high": "31.0583",
      "low": "30.1165",
      "close": "30.3002",
      "volume": "2501206"
    },
    {
      "date": "2023-02-23",
      "open": "30.8133",
      "high": "30.9741",
      "low": "29.9403",
      "close": "30.4687",
      "volume": "5267364"
    },
    {
      "date": "2023-02-24",
      "open": "29.8102",
      "high": "30.1701",
      "low": "29.5728",
      "close": "29.948",
      "volume": "2631660"
    },
    {
      "date": "2023-02-27",
      "open": "30.3385",
      "high": "30.4228",
      "low": "29.3974",
      "close": "29.4886",
      "volume": "2402816"
    },
    {
      "date": "2023-02-28",
      "open": "29.7336",
      "high": "29.7336",
      "low": "29.3048",
      "close": "29.4656",
      "volume": "3649424"
    },
    {
      "date": "2023-03-01",
      "open": "29.5728",
      "high": "29.7412",
      "low": "29.0865",
      "close": "29.1899",
      "volume": "3631862"
    },
    {
      "date": "2023-03-02",
      "open": "28.9755",
      "high": "29.4962",
      "low": "28.471",
      "close": "29.389",
      "volume": "2590690"
    },
    {
      "date": "2023-03-03",
      "open": "29.4043",
      "high": "29.7106",
      "low": "29.2588",
      "close": "29.5498",
      "volume": "2261242"
    },
    {
      "date": "2023-03-06",
      "open": "29.68",
      "high": "29.7451",
      "low": "28.8377",
      "close": "28.9296",
      "volume": "6189265"
    },
    {
      "date": "2023-03-07",
      "open": "28.8224",
      "high": "28.9219",
      "low": "28.3706",
      "close": "28.5697",
      "volume": "4126948"
    },
    {
      "date": "2023-03-08",
      "open": "28.6692",
      "high": "29.0444",
      "low": "28.5084",
      "close": "29.0215",
      "volume": "2463445"
    },
    {
      "date": "2023-03-09",
      "open": "29.0215",
      "high": "29.3584",
      "low": "28.3629",
      "close": "28.3782",
      "volume": "2663292"
    },
    {
      "date": "2023-03-10",
      "open": "28.3093",
      "high": "28.3629",
      "low": "27.3828",
      "close": "27.6125",
      "volume": "5367756"
    },
    {
      "date": "2023-03-13",
      "open": "27.0076",
      "high": "27.4249",
      "low": "26.4256",
      "close": "27.0459",
      "volume": "8292159"
    },
    {
      "date": "2023-03-14",
      "open": "27.6584",
      "high": "27.8499",
      "low": "26.7625",
      "close": "27.0229",
      "volume": "3995548"
    },
    {
      "date": "2023-03-15",
      "open": "26.3031",
      "high": "26.7625",
      "low": "25.9432",
      "close": "26.3337",
      "volume": "4433619"
    },
    {
      "date": "2023-03-16",
      "open": "25.9279",
      "high": "27.1684",
      "low": "25.8436",
      "close": "27.0612",
      "volume": "4931336"
    },
    {
      "date": "2023-03-17",
      "open": "27.0612",
      "high": "27.4823",
      "low": "26.7817",
      "close": "26.8621",
      "volume": "6316041"
    },
    {
      "date": "2023-03-20",
      "open": "26.9004",
      "high": "27.1377",
      "low": "26.6553",
      "close": "26.954",
      "volume": "5431923"
    },
    {
      "date": "2023-03-21",
      "open": "27.3598",
      "high": "27.8805",
      "low": "26.7817",
      "close": "27.1607",
      "volume": "3957826"
    },
    {
      "date": "2023-03-22",
      "open": "26.9923",
      "high": "27.49",
      "low": "26.5481",
      "close": "26.5711",
      "volume": "2274150"
    },
    {
      "date": "2023-03-23",
      "open": "26.7396",
      "high": "27.513",
      "low": "26.5175",
      "close": "27.0076",
      "volume": "2529875"
    },
    {
      "date": "2023-03-24",
      "open": "26.7549",
      "high": "27.0956",
      "low": "26.7089",
      "close": "26.9999",
      "volume": "2113967"
    },
    {
      "date": "2023-03-27",
      "open": "27.3521",
      "high": "27.3521",
      "low": "26.7778",
      "close": "26.9616",
      "volume": "3965277"
    },
    {
      "date": "2023-03-28",
      "open": "26.8238",
      "high": "26.8927",
      "low": "26.2112",
      "close": "26.5022",
      "volume": "3035277"
    },
    {
      "date": "2023-03-29",
      "open": "26.9923",
      "high": "28.1409",
      "low": "26.9923",
      "close": "28.026",
      "volume": "3704232"
    },
    {
      "date": "2023-03-30",
      "open": "28.2404",
      "high": "28.6386",
      "low": "28.2404",
      "close": "28.5467",
      "volume": "2222460"
    },
    {
      "date": "2023-03-31",
      "open": "28.3591",
      "high": "29.0751",
      "low": "28.2174",
      "close": "28.8453",
      "volume": "2565216"
    },
    {
      "date": "2023-04-03",
      "open": "28.83",
      "high": "28.8607",
      "low": "28.183",
      "close": "28.4854",
      "volume": "2452025"
    },
    {
      "date": "2023-04-04",
      "open": "28.4089",
      "high": "28.5073",
      "low": "27.2947",
      "close": "27.5206",
      "volume": "3610156"
    },
    {
      "date": "2023-04-05",
      "open": "27.2449",
      "high": "27.2449",
      "low": "26.5979",
      "close": "26.8468",
      "volume": "6133812"
    },
    {
      "date": "2023-04-06",
      "open": "26.686",
      "high": "27.1109",
      "low": "26.5481",
      "close": "26.9157",
      "volume": "4669653"
    },
    {
      "date": "2023-04-10",
      "open": "27.9494",
      "high": "29.4273",
      "low": "27.9418",
      "close": "29.1287",
      "volume": "9191716"
    },
    {
      "date": "2023-04-11",
      "open": "29.3278",
      "high": "29.5881",
      "low": "29.0521",
      "close": "29.3814",
      "volume": "3206555"
    },
    {
      "date": "2023-04-12",
      "open": "29.7183",
      "high": "29.7719",
      "low": "28.7698",
      "close": "29.098",
      "volume": "3019401"
    },
    {
      "date": "2023-04-13",
      "open": "29.1287",
      "high": "29.2435",
      "low": "27.7963",
      "close": "28.2404",
      "volume": "7742964"
    },
    {
      "date": "2023-04-14",
      "open": "28.2634",
      "high": "28.3323",
      "low": "27.0727",
      "close": "27.1531",
      "volume": "5219017"
    },
    {
      "date": "2023-04-17",
      "open": "26.9999",
      "high": "27.647",
      "low": "26.954",
      "close": "27.5819",
      "volume": "3697040"
    },
    {
      "date": "2023-04-18",
      "open": "27.6814",
      "high": "27.7656",
      "low": "27.1224",
      "close": "27.3521",
      "volume": "2718060"
    },
    {
      "date": "2023-04-19",
      "open": "26.9693",
      "high": "26.9693",
      "low": "26.2342",
      "close": "26.5098",
      "volume": "3672721"
    },
    {
      "date": "2023-04-20",
      "open": "25.8666",
      "high": "26.2954",
      "low": "25.3306",
      "close": "25.5144",
      "volume": "4547153"
    },
    {
      "date": "2023-04-21",
      "open": "25.4761",
      "high": "25.7403",
      "low": "25.1239",
      "close": "25.6063",
      "volume": "3545366"
    },
    {
      "date": "2023-04-24",
      "open": "25.3689",
      "high": "25.4608",
      "low": "25.0166",
      "close": "25.1928",
      "volume": "3117273"
    },
    {
      "date": "2023-04-25",
      "open": "24.9477",
      "high": "25.0473",
      "low": "24.4806",
      "close": "24.5725",
      "volume": "2908180"
    },
    {
      "date": "2023-04-26",
      "open": "24.7027",
      "high": "25.2655",
      "low": "24.7027",
      "close": "25.0243",
      "volume": "3696134"
    },
    {
      "date": "2023-04-27",
      "open": "25.0932",
      "high": "25.1468",
      "low": "24.6185",
      "close": "25.0856",
      "volume": "2702716"
    },
    {
      "date": "2023-04-28",
      "open": "25.3383",
      "high": "26.4562",
      "low": "25.1583",
      "close": "26.372",
      "volume": "3913457"
    },
    {
      "date": "2023-05-01",
      "open": "26.3567",
      "high": "26.5252",
      "low": "25.9394",
      "close": "26.081",
      "volume": "2729899"
    },
    {
      "date": "2023-05-02",
      "open": "26.1117",
      "high": "26.1959",
      "low": "25.4455",
      "close": "25.6292",
      "volume": "2275862"
    },
    {
      "date": "2023-05-03",
      "open": "25.7671",
      "high": "25.8819",
      "low": "25.2617",
      "close": "25.3076",
      "volume": "2072194"
    },
    {
      "date": "2023-05-04",
      "open": "25.277",
      "high": "25.3727",
      "low": "24.9937",
      "close": "25.30",
      "volume": "2445163"
    },
    {
      "date": "2023-05-05",
      "open": "25.6369",
      "high": "25.8054",
      "low": "25.2847",
      "close": "25.6139",
      "volume": "3032284"
    },
    {
      "date": "2023-05-08",
      "open": "25.5297",
      "high": "26.238",
      "low": "25.2464",
      "close": "26.1729",
      "volume": "4039490"
    },
    {
      "date": "2023-05-09",
      "open": "25.4301",
      "high": "25.8743",
      "low": "24.7333",
      "close": "25.7288",
      "volume": "5914034"
    },
    {
      "date": "2023-05-10",
      "open": "26.0044",
      "high": "26.4179",
      "low": "24.7486",
      "close": "25.1775",
      "volume": "4099118"
    },
    {
      "date": "2023-05-11",
      "open": "25.0396",
      "high": "25.0779",
      "low": "24.5113",
      "close": "24.9248",
      "volume": "3682154"
    },
    {
      "date": "2023-05-12",
      "open": "25.0626",
      "high": "25.30",
      "low": "24.7869",
      "close": "25.2923",
      "volume": "3386368"
    },
    {
      "date": "2023-05-15",
      "open": "27.3675",
      "high": "28.3323",
      "low": "26.4639",
      "close": "28.1409",
      "volume": "10442290"
    },
    {
      "date": "2023-05-16",
      "open": "28.1409",
      "high": "28.4012",
      "low": "27.4402",
      "close": "28.0337",
      "volume": "4395753"
    },
    {
      "date": "2023-05-17",
      "open": "28.2634",
      "high": "28.6918",
      "low": "27.9265",
      "close": "28.317",
      "volume": "3893565"
    },
    {
      "date": "2023-05-18",
      "open": "28.3476",
      "high": "29.7642",
      "low": "28.2634",
      "close": "29.6647",
      "volume": "5974330"
    },
    {
      "date": "2023-05-19",
      "open": "29.6494",
      "high": "29.7642",
      "low": "29.0215",
      "close": "29.3431",
      "volume": "3133298"
    },
    {
      "date": "2023-05-22",
      "open": "29.2895",
      "high": "29.6302",
      "low": "28.7764",
      "close": "29.3814",
      "volume": "3282961"
    },
    {
      "date": "2023-05-23",
      "open": "29.3584",
      "high": "29.6555",
      "low": "28.9066",
      "close": "28.9449",
      "volume": "2530618"
    },
    {
      "date": "2023-05-24",
      "open": "28.6156",
      "high": "28.9832",
      "low": "28.428",
      "close": "28.5084",
      "volume": "2842548"
    },
    {
      "date": "2023-05-25",
      "open": "29.0138",
      "high": "29.1899",
      "low": "28.2749",
      "close": "28.9832",
      "volume": "3328039"
    },
    {
      "date": "2023-05-26",
      "open": "29.121",
      "high": "30.618",
      "low": "29.0904",
      "close": "30.4074",
      "volume": "5310091"
    },
    {
      "date": "2023-05-30",
      "open": "30.775",
      "high": "31.154",
      "low": "30.2773",
      "close": "30.5912",
      "volume": "5492362"
    },
    {
      "date": "2023-05-31",
      "open": "29.7489",
      "high": "30.0399",
      "low": "29.4043",
      "close": "29.657",
      "volume": "7618528"
    },
    {
      "date": "2023-06-01",
      "open": "29.4886",
      "high": "30.216",
      "low": "29.4886",
      "close": "29.8408",
      "volume": "3063002"
    },
    {
      "date": "2023-06-02",
      "open": "30.3845",
      "high": "30.909",
      "low": "30.059",
      "close": "30.8133",
      "volume": "3506273"
    },
    {
      "date": "2023-06-05",
      "open": "30.729",
      "high": "30.775",
      "low": "29.8178",
      "close": "29.8638",
      "volume": "2224096"
    },
    {
      "date": "2023-06-06",
      "open": "29.5575",
      "high": "30.4687",
      "low": "29.5039",
      "close": "30.2313",
      "volume": "2446488"
    },
    {
      "date": "2023-06-07",
      "open": "30.6678",
      "high": "31.20",
      "low": "30.2696",
      "close": "30.6448",
      "volume": "4311608"
    },
    {
      "date": "2023-06-08",
      "open": "30.6295",
      "high": "30.8209",
      "low": "29.8573",
      "close": "30.7061",
      "volume": "3621764"
    },
    {
      "date": "2023-06-09",
      "open": "31.0353",
      "high": "31.1617",
      "low": "30.2466",
      "close": "30.461",
      "volume": "2257041"
    },
    {
      "date": "2023-06-12",
      "open": "30.4993",
      "high": "30.9205",
      "low": "30.3998",
      "close": "30.8669",
      "volume": "3488508"
    },
    {
      "date": "2023-06-13",
      "open": "31.2498",
      "high": "31.3799",
      "low": "30.8439",
      "close": "31.0736",
      "volume": "4271408"
    },
    {
      "date": "2023-06-14",
      "open": "31.0277",
      "high": "31.3723",
      "low": "30.7367",
      "close": "30.9817",
      "volume": "2537534"
    },
    {
      "date": "2023-06-15",
      "open": "30.7827",
      "high": "31.5254",
      "low": "30.7214",
      "close": "31.4565",
      "volume": "2874003"
    },
    {
      "date": "2023-06-16",
      "open": "31.7169",
      "high": "31.7551",
      "low": "30.5682",
      "close": "30.9894",
      "volume": "5541217"
    },
    {
      "date": "2023-06-20",
      "open": "30.6448",
      "high": "30.8286",
      "low": "29.7259",
      "close": "29.9557",
      "volume": "4378827"
    },
    {
      "date": "2023-06-21",
      "open": "29.7259",
      "high": "29.9403",
      "low": "29.3568",
      "close": "29.4196",
      "volume": "2978550"
    },
    {
      "date": "2023-06-22",
      "open": "29.2895",
      "high": "29.4388",
      "low": "29.1057",
      "close": "29.366",
      "volume": "2320662"
    },
    {
      "date": "2023-06-23",
      "open": "28.9449",
      "high": "29.2052",
      "low": "28.7381",
      "close": "28.9908",
      "volume": "4848112"
    },
    {
      "date": "2023-06-26",
      "open": "28.9832",
      "high": "29.3048",
      "low": "28.7343",
      "close": "28.7611",
      "volume": "1862226"
    },
    {
      "date": "2023-06-27",
      "open": "28.8224",
      "high": "29.3809",
      "low": "28.3285",
      "close": "29.2588",
      "volume": "6473535"
    },
    {
      "date": "2023-06-28",
      "open": "29.1133",
      "high": "29.2496",
      "low": "28.6309",
      "close": "28.9832",
      "volume": "2642610"
    },
    {
      "date": "2023-06-29",
      "open": "29.1287",
      "high": "29.2397",
      "low": "28.696",
      "close": "28.7917",
      "volume": "2565653"
    },
    {
      "date": "2023-06-30",
      "open": "28.9908",
      "high": "29.2971",
      "low": "28.8224",
      "close": "29.0444",
      "volume": "3254119"
    },
    {
      "date": "2023-07-03",
      "open": "28.9985",
      "high": "29.5039",
      "low": "28.9679",
      "close": "29.4886",
      "volume": "1328332"
    },
    {
      "date": "2023-07-05",
      "open": "29.1593",
      "high": "29.2435",
      "low": "28.6539",
      "close": "28.8377",
      "volume": "2046009"
    },
    {
      "date": "2023-07-06",
      "open": "28.3936",
      "high": "28.6233",
      "low": "27.9111",
      "close": "28.608",
      "volume": "2622253"
    },
    {
      "date": "2023-07-07",
      "open": "28.7534",
      "high": "29.3201",
      "low": "28.7075",
      "close": "28.8453",
      "volume": "3963714"
    },
    {
      "date": "2023-07-10",
      "open": "28.7152",
      "high": "29.1899",
      "low": "28.6041",
      "close": "28.9985",
      "volume": "4487620"
    },
    {
      "date": "2023-07-11",
      "open": "29.1746",
      "high": "29.6991",
      "low": "28.9525",
      "close": "29.3737",
      "volume": "2912614"
    },
    {
      "date": "2023-07-12",
      "open": "29.7795",
      "high": "29.9328",
      "low": "29.0061",
      "close": "29.4196",
      "volume": "2911311"
    },
    {
      "date": "2023-07-13",
      "open": "29.4196",
      "high": "30.1624",
      "low": "29.4196",
      "close": "30.1394",
      "volume": "1978837"
    },
    {
      "date": "2023-07-14",
      "open": "30.0169",
      "high": "31.3723",
      "low": "29.3584",
      "close": "30.3692",
      "volume": "7874152"
    },
    {
      "date": "2023-07-17",
      "open": "30.2619",
      "high": "30.3692",
      "low": "29.6187",
      "close": "29.971",
      "volume": "3084657"
    },
    {
      "date": "2023-07-18",
      "open": "29.68",
      "high": "29.7872",
      "low": "28.964",
      "close": "29.4503",
      "volume": "3941497"
    },
    {
      "date": "2023-07-19",
      "open": "29.8102",
      "high": "30.3768",
      "low": "29.7412",
      "close": "29.8102",
      "volume": "3225460"
    },
    {
      "date": "2023-07-20",
      "open": "29.5115",
      "high": "29.7642",
      "low": "29.1669",
      "close": "29.3124",
      "volume": "4058726"
    },
    {
      "date": "2023-07-21",
      "open": "29.5268",
      "high": "29.6647",
      "low": "29.0291",
      "close": "29.3278",
      "volume": "2727379"
    },
    {
      "date": "2023-07-24",
      "open": "29.3814",
      "high": "29.8676",
      "low": "29.2052",
      "close": "29.8025",
      "volume": "3532686"
    },
    {
      "date": "2023-07-25",
      "open": "29.8944",
      "high": "29.971",
      "low": "29.3967",
      "close": "29.5881",
      "volume": "2659797"
    },
    {
      "date": "2023-07-26",
      "open": "29.4273",
      "high": "29.9786",
      "low": "29.4273",
      "close": "29.7719",
      "volume": "2512738"
    },
    {
      "date": "2023-07-27",
      "open": "30.8592",
      "high": "32.1916",
      "low": "30.8592",
      "close": "31.9159",
      "volume": "5722531"
    },
    {
      "date": "2023-07-28",
      "open": "32.3984",
      "high": "32.7123",
      "low": "32.0614",
      "close": "32.184",
      "volume": "3953824"
    },
    {
      "date": "2023-07-31",
      "open": "32.3907",
      "high": "32.7583",
      "low": "32.2644",
      "close": "32.5898",
      "volume": "5952417"
    },
    {
      "date": "2023-08-01",
      "open": "32.161",
      "high": "32.9382",
      "low": "31.5407",
      "close": "32.8272",
      "volume": "5514519"
    },
    {
      "date": "2023-08-02",
      "open": "32.3907",
      "high": "32.9573",
      "low": "32.2988",
      "close": "32.4826",
      "volume": "3805345"
    },
    {
      "date": "2023-08-03",
      "open": "32.184",
      "high": "33.4359",
      "low": "31.9695",
      "close": "33.1258",
      "volume": "3813479"
    },
    {
      "date": "2023-08-04",
      "open": "33.0186",
      "high": "33.8954",
      "low": "32.8119",
      "close": "33.2713",
      "volume": "3906487"
    },
    {
      "date": "2023-08-07",
      "open": "33.5393",
      "high": "33.6848",
      "low": "33.0799",
      "close": "33.3096",
      "volume": "2130856"
    },
    {
      "date": "2023-08-08",
      "open": "32.9803",
      "high": "33.2636",
      "low": "32.3486",
      "close": "33.0492",
      "volume": "3489108"
    },
    {
      "date": "2023-08-09",
      "open": "32.8884",
      "high": "33.0186",
      "low": "32.5056",
      "close": "32.6051",
      "volume": "2743022"
    },
    {
      "date": "2023-08-10",
      "open": "33.0033",
      "high": "33.0569",
      "low": "31.9389",
      "close": "32.2758",
      "volume": "2914876"
    },
    {
      "date": "2023-08-11",
      "open": "32.0767",
      "high": "32.406",
      "low": "32.0078",
      "close": "32.0691",
      "volume": "1862576"
    },
    {
      "date": "2023-08-14",
      "open": "32.2452",
      "high": "32.72",
      "low": "32.2299",
      "close": "32.6204",
      "volume": "2016477"
    },
    {
      "date": "2023-08-15",
      "open": "32.3448",
      "high": "32.3677",
      "low": "31.4144",
      "close": "31.4335",
      "volume": "2987708"
    },
    {
      "date": "2023-08-16",
      "open": "31.2115",
      "high": "31.2919",
      "low": "30.7061",
      "close": "30.9511",
      "volume": "2366735"
    },
    {
      "date": "2023-08-17",
      "open": "31.1196",
      "high": "31.6096",
      "low": "30.729",
      "close": "30.8516",
      "volume": "2253784"
    },
    {
      "date": "2023-08-18",
      "open": "30.2543",
      "high": "30.5912",
      "low": "30.0399",
      "close": "30.4304",
      "volume": "2405785"
    },
    {
      "date": "2023-08-21",
      "open": "30.3921",
      "high": "30.9703",
      "low": "30.2849",
      "close": "30.9358",
      "volume": "1462238"
    },
    {
      "date": "2023-08-22",
      "open": "31.2115",
      "high": "31.288",
      "low": "30.7559",
      "close": "30.9511",
      "volume": "1836248"
    },
    {
      "date": "2023-08-23",
      "open": "30.8822",
      "high": "31.5675",
      "low": "30.7673",
      "close": "31.4335",
      "volume": "1498115"
    },
    {
      "date": "2023-08-24",
      "open": "31.5943",
      "high": "31.6173",
      "low": "30.4917",
      "close": "30.53",
      "volume": "1922846"
    },
    {
      "date": "2023-08-25",
      "open": "30.5759",
      "high": "30.6448",
      "low": "29.7412",
      "close": "30.239",
      "volume": "2659561"
    },
    {
      "date": "2023-08-28",
      "open": "30.7444",
      "high": "31.7896",
      "low": "30.6448",
      "close": "31.7092",
      "volume": "4268623"
    },
    {
      "date": "2023-08-29",
      "open": "31.6632",
      "high": "31.9466",
      "low": "31.3646",
      "close": "31.8164",
      "volume": "2310745"
    },
    {
      "date": "2023-08-30",
      "open": "31.9159",
      "high": "32.9573",
      "low": "31.9006",
      "close": "32.5592",
      "volume": "3508758"
    },
    {
      "date": "2023-08-31",
      "open": "33.547",
      "high": "34.9406",
      "low": "33.5163",
      "close": "34.4582",
      "volume": "6968597"
    },
    {
      "date": "2023-09-01",
      "open": "34.6956",
      "high": "35.4613",
      "low": "34.596",
      "close": "35.1933",
      "volume": "3226294"
    },
    {
      "date": "2023-09-05",
      "open": "34.7645",
      "high": "35.4766",
      "low": "34.5118",
      "close": "35.0631",
      "volume": "4401991"
    },
    {
      "date": "2023-09-06",
      "open": "34.7798",
      "high": "35.1397",
      "low": "34.4658",
      "close": "34.7951",
      "volume": "3397453"
    },
    {
      "date": "2023-09-07",
      "open": "33.9528",
      "high": "33.9528",
      "low": "33.0186",
      "close": "33.256",
      "volume": "4383768"
    },
    {
      "date": "2023-09-08",
      "open": "33.233",
      "high": "33.5929",
      "low": "33.0492",
      "close": "33.2866",
      "volume": "2708985"
    },
    {
      "date": "2023-09-11",
      "open": "33.6771",
      "high": "33.7307",
      "low": "32.7583",
      "close": "32.8501",
      "volume": "2371142"
    },
    {
      "date": "2023-09-12",
      "open": "32.697",
      "high": "33.3402",
      "low": "32.3294",
      "close": "32.3907",
      "volume": "3479912"
    },
    {
      "date": "2023-09-13",
      "open": "32.72",
      "high": "33.5087",
      "low": "32.6817",
      "close": "33.0952",
      "volume": "3215746"
    },
    {
      "date": "2023-09-14",
      "open": "33.4244",
      "high": "33.5853",
      "low": "33.0339",
      "close": "33.4551",
      "volume": "2493376"
    },
    {
      "date": "2023-09-15",
      "open": "33.4107",
      "high": "33.5673",
      "low": "33.1411",
      "close": "33.3862",
      "volume": "4482657"
    },
    {
      "date": "2023-09-18",
      "open": "33.4015",
      "high": "33.7614",
      "low": "32.988",
      "close": "33.4244",
      "volume": "2207975"
    },
    {
      "date": "2023-09-19",
      "open": "33.3862",
      "high": "33.9069",
      "low": "33.256",
      "close": "33.6312",
      "volume": "3159083"
    },
    {
      "date": "2023-09-20",
      "open": "35.0325",
      "high": "35.9054",
      "low": "34.8334",
      "close": "34.9559",
      "volume": "8479541"
    },
    {
      "date": "2023-09-21",
      "open": "34.5807",
      "high": "34.8257",
      "low": "33.9911",
      "close": "34.0294",
      "volume": "3855838"
    },
    {
      "date": "2023-09-22",
      "open": "34.3357",
      "high": "35.6145",
      "low": "34.328",
      "close": "34.5654",
      "volume": "5078769"
    },
    {
      "date": "2023-09-25",
      "open": "34.2974",
      "high": "34.5884",
      "low": "33.9873",
      "close": "34.1672",
      "volume": "2685874"
    },
    {
      "date": "2023-09-26",
      "open": "33.8762",
      "high": "34.4084",
      "low": "33.4895",
      "close": "33.8992",
      "volume": "3571053"
    },
    {
      "date": "2023-09-27",
      "open": "34.1978",
      "high": "34.6267",
      "low": "33.903",
      "close": "34.1213",
      "volume": "2547739"
    },
    {
      "date": "2023-09-28",
      "open": "34.1672",
      "high": "35.2244",
      "low": "34.1442",
      "close": "35.0708",
      "volume": "3282054"
    },
    {
      "date": "2023-09-29",
      "open": "35.2622",
      "high": "35.3541",
      "low": "34.8717",
      "close": "34.9406",
      "volume": "2512105"
    },
    {
      "date": "2023-10-02",
      "open": "35.1167",
      "high": "35.6183",
      "low": "34.642",
      "close": "34.8181",
      "volume": "2580482"
    },
    {
      "date": "2023-10-03",
      "open": "34.642",
      "high": "35.3005",
      "low": "34.1902",
      "close": "34.3204",
      "volume": "2146236"
    },
    {
      "date": "2023-10-04",
      "open": "34.4352",
      "high": "34.7185",
      "low": "34.1136",
      "close": "34.6803",
      "volume": "2445402"
    },
    {
      "date": "2023-10-05",
      "open": "35.6145",
      "high": "36.0969",
      "low": "34.9329",
      "close": "35.3082",
      "volume": "4017781"
    },
    {
      "date": "2023-10-06",
      "open": "35.1091",
      "high": "35.6642",
      "low": "34.8564",
      "close": "35.5302",
      "volume": "3196192"
    },
    {
      "date": "2023-10-09",
      "open": "35.132",
      "high": "35.2316",
      "low": "34.3204",
      "close": "34.7645",
      "volume": "2171409"
    },
    {
      "date": "2023-10-10",
      "open": "34.7645",
      "high": "35.2469",
      "low": "34.6113",
      "close": "34.7262",
      "volume": "2192743"
    },
    {
      "date": "2023-10-11",
      "open": "34.7262",
      "high": "35.5302",
      "low": "34.7262",
      "close": "35.5226",
      "volume": "2501831"
    },
    {
      "date": "2023-10-12",
      "open": "35.6068",
      "high": "35.705",
      "low": "34.7507",
      "close": "34.9329",
      "volume": "2998393"
    },
    {
      "date": "2023-10-13",
      "open": "35.2775",
      "high": "35.7217",
      "low": "34.91",
      "close": "34.9942",
      "volume": "3111423"
    },
    {
      "date": "2023-10-16",
      "open": "35.0631",
      "high": "35.2163",
      "low": "34.7339",
      "close": "35.0325",
      "volume": "2241587"
    },
    {
      "date": "2023-10-17",
      "open": "34.5424",
      "high": "35.2316",
      "low": "33.3712",
      "close": "33.7997",
      "volume": "7855161"
    },
    {
      "date": "2023-10-18",
      "open": "33.5699",
      "high": "34.4352",
      "low": "33.5623",
      "close": "34.037",
      "volume": "3809634"
    },
    {
      "date": "2023-10-19",
      "open": "33.9911",
      "high": "34.1289",
      "low": "32.7965",
      "close": "32.9727",
      "volume": "3407117"
    },
    {
      "date": "2023-10-20",
      "open": "32.9344",
      "high": "33.2483",
      "low": "32.6587",
      "close": "32.8195",
      "volume": "3768555"
    },
    {
      "date": "2023-10-23",
      "open": "32.5056",
      "high": "32.6817",
      "low": "31.893",
      "close": "32.0155",
      "volume": "4064363"
    },
    {
      "date": "2023-10-24",
      "open": "32.3907",
      "high": "32.9267",
      "low": "32.3103",
      "close": "32.8961",
      "volume": "4314415"
    },
    {
      "date": "2023-10-25",
      "open": "32.8808",
      "high": "33.2981",
      "low": "32.184",
      "close": "32.2988",
      "volume": "2764352"
    },
    {
      "date": "2023-10-26",
      "open": "32.2376",
      "high": "32.4213",
      "low": "27.2756",
      "close": "29.2971",
      "volume": "17872240"
    },
    {
      "date": "2023-10-27",
      "open": "29.6111",
      "high": "30.1777",
      "low": "29.1593",
      "close": "29.8408",
      "volume": "6533346"
    },
    {
      "date": "2023-10-30",
      "open": "33.0416",
      "high": "33.8226",
      "low": "31.2498",
      "close": "32.0078",
      "volume": "16960120"
    },
    {
      "date": "2023-10-31",
      "open": "29.8638",
      "high": "31.8164",
      "low": "29.4273",
      "close": "30.7444",
      "volume": "19497620"
    },
    {
      "date": "2023-11-01",
      "open": "30.4917",
      "high": "32.0538",
      "low": "30.4457",
      "close": "31.9619",
      "volume": "20959940"
    },
    {
      "date": "2023-11-02",
      "open": "32.0653",
      "high": "32.8731",
      "low": "32.0308",
      "close": "32.2835",
      "volume": "7657624"
    },
    {
      "date": "2023-11-03",
      "open": "32.4443",
      "high": "33.4704",
      "low": "32.3799",
      "close": "32.9344",
      "volume": "4479838"
    },
    {
      "date": "2023-11-06",
      "open": "32.7123",
      "high": "33.4627",
      "low": "31.9925",
      "close": "33.0569",
      "volume": "4426017"
    },
    {
      "date": "2023-11-07",
      "open": "32.7889",
      "high": "33.1182",
      "low": "32.4979",
      "close": "32.9956",
      "volume": "5720400"
    },
    {
      "date": "2023-11-08",
      "open": "33.0033",
      "high": "33.279",
      "low": "32.6588",
      "close": "33.122",
      "volume": "3119767"
    },
    {
      "date": "2023-11-09",
      "open": "33.4627",
      "high": "34.6803",
      "low": "33.3708",
      "close": "33.8303",
      "volume": "6196858"
    },
    {
      "date": "2023-11-10",
      "open": "33.9681",
      "high": "34.5999",
      "low": "33.7231",
      "close": "34.4582",
      "volume": "4024340"
    },
    {
      "date": "2023-11-13",
      "open": "34.2132",
      "high": "34.6037",
      "low": "33.792",
      "close": "34.596",
      "volume": "3457999"
    },
    {
      "date": "2023-11-14",
      "open": "35.3541",
      "high": "35.5915",
      "low": "34.9942",
      "close": "35.1244",
      "volume": "4253912"
    },
    {
      "date": "2023-11-15",
      "open": "34.864",
      "high": "35.4192",
      "low": "34.6343",
      "close": "35.2469",
      "volume": "3625556"
    },
    {
      "date": "2023-11-16",
      "open": "34.9866",
      "high": "35.4843",
      "low": "34.6343",
      "close": "35.2316",
      "volume": "3537304"
    },
    {
      "date": "2023-11-17",
      "open": "35.4537",
      "high": "35.8442",
      "low": "35.3082",
      "close": "35.6987",
      "volume": "3469866"
    },
    {
      "date": "2023-11-20",
      "open": "35.7599",
      "high": "36.3113",
      "low": "35.6834",
      "close": "36.2577",
      "volume": "3757132"
    },
    {
      "date": "2023-11-21",
      "open": "35.691",
      "high": "36.0203",
      "low": "35.3082",
      "close": "35.4077",
      "volume": "4360645"
    },
    {
      "date": "2023-11-22",
      "open": "35.5379",
      "high": "36.1734",
      "low": "35.5379",
      "close": "35.9208",
      "volume": "3444142"
    },
    {
      "date": "2023-11-24",
      "open": "35.6527",
      "high": "35.8289",
      "low": "35.2622",
      "close": "35.6834",
      "volume": "2262093"
    },
    {
      "date": "2023-11-27",
      "open": "35.5379",
      "high": "36.3955",
      "low": "35.4422",
      "close": "36.1505",
      "volume": "4263734"
    },
    {
      "date": "2023-11-28",
      "open": "35.9361",
      "high": "36.0892",
      "low": "35.5455",
      "close": "35.9054",
      "volume": "4208817"
    },
    {
      "date": "2023-11-29",
      "open": "36.4644",
      "high": "36.9315",
      "low": "36.0854",
      "close": "36.2347",
      "volume": "4765897"
    },
    {
      "date": "2023-11-30",
      "open": "36.4261",
      "high": "37.0847",
      "low": "35.959",
      "close": "36.9928",
      "volume": "16745640"
    },
    {
      "date": "2023-12-01",
      "open": "36.6405",
      "high": "37.4139",
      "low": "36.4644",
      "close": "37.054",
      "volume": "11465090"
    },
    {
      "date": "2023-12-04",
      "open": "36.5104",
      "high": "36.7784",
      "low": "35.9131",
      "close": "36.3496",
      "volume": "3843959"
    },
    {
      "date": "2023-12-05",
      "open": "36.1428",
      "high": "36.3725",
      "low": "35.5838",
      "close": "35.8135",
      "volume": "3087666"
    },
    {
      "date": "2023-12-06",
      "open": "36.5946",
      "high": "37.2531",
      "low": "35.8135",
      "close": "35.8518",
      "volume": "3429101"
    },
    {
      "date": "2023-12-07",
      "open": "36.2806",
      "high": "36.5487",
      "low": "35.7987",
      "close": "36.227",
      "volume": "3807279"
    },
    {
      "date": "2023-12-08",
      "open": "36.0892",
      "high": "36.8396",
      "low": "36.0126",
      "close": "36.6482",
      "volume": "8455556"
    },
    {
      "date": "2023-12-11",
      "open": "37.0808",
      "high": "38.0418",
      "low": "37.054",
      "close": "37.7049",
      "volume": "6057839"
    },
    {
      "date": "2023-12-12",
      "open": "37.7279",
      "high": "38.3941",
      "low": "37.6283",
      "close": "37.9959",
      "volume": "4887133"
    },
    {
      "date": "2023-12-13",
      "open": "37.95",
      "high": "38.8076",
      "low": "37.95",
      "close": "38.6161",
      "volume": "6881893"
    },
    {
      "date": "2023-12-14",
      "open": "39.045",
      "high": "39.9947",
      "low": "38.976",
      "close": "39.1675",
      "volume": "8115047"
    },
    {
      "date": "2023-12-15",
      "open": "39.0526",
      "high": "39.2977",
      "low": "38.486",
      "close": "38.8076",
      "volume": "7288076"
    },
    {
      "date": "2023-12-18",
      "open": "38.7234",
      "high": "38.976",
      "low": "38.5013",
      "close": "38.6851",
      "volume": "3150408"
    },
    {
      "date": "2023-12-19",
      "open": "38.6851",
      "high": "39.1254",
      "low": "38.5089",
      "close": "39.0067",
      "volume": "3798863"
    },
    {
      "date": "2023-12-20",
      "open": "38.9301",
      "high": "38.9531",
      "low": "37.7968",
      "close": "37.8351",
      "volume": "5201827"
    },
    {
      "date": "2023-12-21",
      "open": "39.2441",
      "high": "40.14",
      "low": "38.9378",
      "close": "40.1093",
      "volume": "7347048"
    },
    {
      "date": "2023-12-22",
      "open": "40.2012",
      "high": "40.4922",
      "low": "39.9945",
      "close": "40.3237",
      "volume": "2936503"
    },
    {
      "date": "2023-12-26",
      "open": "40.385",
      "high": "40.7449",
      "low": "40.3391",
      "close": "40.4003",
      "volume": "2010869"
    },
    {
      "date": "2023-12-27",
      "open": "40.4845",
      "high": "40.7219",
      "low": "40.0328",
      "close": "40.14",
      "volume": "2167187"
    },
    {
      "date": "2023-12-28",
      "open": "40.2012",
      "high": "40.5458",
      "low": "40.0864",
      "close": "40.5305",
      "volume": "4200007"
    },
    {
      "date": "2023-12-29",
      "open": "40.4463",
      "high": "40.5918",
      "low": "39.9256",
      "close": "40.1017",
      "volume": "3478073"
    },
    {
      "date": "2024-01-02",
      "open": "39.6346",
      "high": "39.7801",
      "low": "38.8076",
      "close": "38.9454",
      "volume": "7190574"
    },
    {
      "date": "2024-01-03",
      "open": "38.3558",
      "high": "38.9837",
      "low": "38.2869",
      "close": "38.5472",
      "volume": "5918025"
    },
    {
      "date": "2024-01-04",
      "open": "38.5166",
      "high": "38.8918",
      "low": "38.2409",
      "close": "38.3022",
      "volume": "4641022"
    },
    {
      "date": "2024-01-05",
      "open": "38.0495",
      "high": "38.5549",
      "low": "38.0342",
      "close": "38.3252",
      "volume": "4766043"
    },
    {
      "date": "2024-01-08",
      "open": "38.3941",
      "high": "38.7923",
      "low": "38.3252",
      "close": "38.4324",
      "volume": "3390151"
    },
    {
      "date": "2024-01-09",
      "open": "37.9224",
      "high": "38.3022",
      "low": "37.7815",
      "close": "37.8504",
      "volume": "4799019"
    },
    {
      "date": "2024-01-10",
      "open": "37.8121",
      "high": "38.7999",
      "low": "37.4905",
      "close": "38.6774",
      "volume": "4301951"
    },
    {
      "date": "2024-01-11",
      "open": "38.6468",
      "high": "39.1368",
      "low": "38.0418",
      "close": "38.7463",
      "volume": "3102913"
    },
    {
      "date": "2024-01-12",
      "open": "38.9684",
      "high": "39.1905",
      "low": "38.2869",
      "close": "38.2907",
      "volume": "2819332"
    },
    {
      "date": "2024-01-16",
      "open": "39.5197",
      "high": "40.2165",
      "low": "38.9646",
      "close": "39.9945",
      "volume": "8062764"
    },
    {
      "date": "2024-01-17",
      "open": "39.9485",
      "high": "40.408",
      "low": "39.6269",
      "close": "40.0634",
      "volume": "5405352"
    },
    {
      "date": "2024-01-18",
      "open": "40.5688",
      "high": "41.0512",
      "low": "40.4003",
      "close": "41.0052",
      "volume": "5645046"
    },
    {
      "date": "2024-01-19",
      "open": "41.3498",
      "high": "41.9548",
      "low": "41.0818",
      "close": "41.9394",
      "volume": "4797404"
    },
    {
      "date": "2024-01-22",
      "open": "44.2826",
      "high": "44.9718",
      "low": "43.2642",
      "close": "43.647",
      "volume": "16473380"
    },
    {
      "date": "2024-01-23",
      "open": "44.6655",
      "high": "45.2934",
      "low": "43.8002",
      "close": "44.206",
      "volume": "10920940"
    },
    {
      "date": "2024-01-24",
      "open": "45.1785",
      "high": "45.2245",
      "low": "44.1907",
      "close": "44.4358",
      "volume": "9723772"
    },
    {
      "date": "2024-01-25",
      "open": "45.1785",
      "high": "46.3654",
      "low": "45.1326",
      "close": "46.1969",
      "volume": "23848750"
    },
    {
      "date": "2024-01-26",
      "open": "45.0713",
      "high": "45.4848",
      "low": "43.8078",
      "close": "44.5889",
      "volume": "19645790"
    },
    {
      "date": "2024-01-29",
      "open": "45.4848",
      "high": "46.2888",
      "low": "45.2091",
      "close": "45.7528",
      "volume": "9380323"
    },
    {
      "date": "2024-01-30",
      "open": "45.6303",
      "high": "45.7528",
      "low": "44.2635",
      "close": "44.5047",
      "volume": "9717071"
    },
    {
      "date": "2024-01-31",
      "open": "44.1754",
      "high": "44.5506",
      "low": "43.8078",
      "close": "43.8385",
      "volume": "5797970"
    },
    {
      "date": "2024-02-01",
      "open": "43.8308",
      "high": "44.1677",
      "low": "43.3331",
      "close": "43.9533",
      "volume": "7272778"
    },
    {
      "date": "2024-02-02",
      "open": "43.8385",
      "high": "44.6042",
      "low": "43.647",
      "close": "44.5353",
      "volume": "5529566"
    },
    {
      "date": "2024-02-05",
      "open": "44.4664",
      "high": "44.8071",
      "low": "43.865",
      "close": "44.7727",
      "volume": "4838170"
    },
    {
      "date": "2024-02-06",
      "open": "45.2168",
      "high": "45.3623",
      "low": "44.608",
      "close": "44.7574",
      "volume": "5187183"
    },
    {
      "date": "2024-02-07",
      "open": "44.7727",
      "high": "44.9641",
      "low": "44.1524",
      "close": "44.3668",
      "volume": "4946939"
    },
    {
      "date": "2024-02-08",
      "open": "44.0835",
      "high": "44.3975",
      "low": "43.6624",
      "close": "43.7389",
      "volume": "7468421"
    },
    {
      "date": "2024-02-09",
      "open": "43.2642",
      "high": "43.9128",
      "low": "43.0574",
      "close": "43.5092",
      "volume": "6518323"
    },
    {
      "date": "2024-02-12",
      "open": "43.3178",
      "high": "44.4626",
      "low": "43.2718",
      "close": "43.8921",
      "volume": "4459851"
    },
    {
      "date": "2024-02-13",
      "open": "42.82",
      "high": "42.8354",
      "low": "41.9548",
      "close": "42.3759",
      "volume": "6572103"
    },
    {
      "date": "2024-02-14",
      "open": "42.8277",
      "high": "43.3101",
      "low": "42.7894",
      "close": "42.9426",
      "volume": "3964221"
    },
    {
      "date": "2024-02-15",
      "open": "43.0191",
      "high": "43.3178",
      "low": "42.7588",
      "close": "42.889",
      "volume": "4385885"
    },
    {
      "date": "2024-02-16",
      "open": "42.9119",
      "high": "43.111",
      "low": "41.2886",
      "close": "41.3498",
      "volume": "6034668"
    },
    {
      "date": "2024-02-20",
      "open": "41.3192",
      "high": "41.457",
      "low": "40.8062",
      "close": "41.4494",
      "volume": "5141369"
    },
    {
      "date": "2024-02-21",
      "open": "41.2579",
      "high": "41.3506",
      "low": "40.4999",
      "close": "40.8827",
      "volume": "4248454"
    },
    {
      "date": "2024-02-22",
      "open": "41.8552",
      "high": "42.8813",
      "low": "41.6791",
      "close": "42.6516",
      "volume": "5101191"
    },
    {
      "date": "2024-02-23",
      "open": "42.4908",
      "high": "43.0421",
      "low": "42.3376",
      "close": "42.9272",
      "volume": "3163622"
    },
    {
      "date": "2024-02-26",
      "open": "43.448",
      "high": "44.1716",
      "low": "43.2287",
      "close": "43.7083",
      "volume": "6165037"
    },
    {
      "date": "2024-02-27",
      "open": "44.6042",
      "high": "44.7191",
      "low": "43.8691",
      "close": "44.0146",
      "volume": "6304337"
    },
    {
      "date": "2024-02-28",
      "open": "43.5245",
      "high": "44.2558",
      "low": "43.3599",
      "close": "43.9993",
      "volume": "4133851"
    },
    {
      "date": "2024-02-29",
      "open": "44.497",
      "high": "45.6762",
      "low": "44.1831",
      "close": "45.5384",
      "volume": "7700337"
    },
    {
      "date": "2024-03-01",
      "open": "46.71",
      "high": "49.4169",
      "low": "46.4343",
      "close": "49.2369",
      "volume": "17078250"
    },
    {
      "date": "2024-03-04",
      "open": "49.7729",
      "high": "49.8036",
      "low": "48.4291",
      "close": "49.2522",
      "volume": "6230531"
    },
    {
      "date": "2024-03-05",
      "open": "48.4712",
      "high": "49.2293",
      "low": "47.6059",
      "close": "48.6167",
      "volume": "7136191"
    },
    {
      "date": "2024-03-06",
      "open": "49.7193",
      "high": "50.4774",
      "low": "48.6933",
      "close": "49.5432",
      "volume": "9295245"
    },
    {
      "date": "2024-03-07",
      "open": "49.6428",
      "high": "49.8189",
      "low": "48.5937",
      "close": "49.2216",
      "volume": "6825460"
    },
    {
      "date": "2024-03-08",
      "open": "49.6734",
      "high": "50.3319",
      "low": "48.096",
      "close": "48.2415",
      "volume": "6527610"
    },
    {
      "date": "2024-03-11",
      "open": "47.7055",
      "high": "48.1075",
      "low": "46.7636",
      "close": "47.514",
      "volume": "7265425"
    },
    {
      "date": "2024-03-12",
      "open": "47.9735",
      "high": "48.5133",
      "low": "47.2384",
      "close": "48.2185",
      "volume": "5705539"
    },
    {
      "date": "2024-03-13",
      "open": "47.9735",
      "high": "48.2415",
      "low": "47.491",
      "close": "47.8433",
      "volume": "3455880"
    },
    {
      "date": "2024-03-14",
      "open": "47.7284",
      "high": "47.7744",
      "low": "46.0553",
      "close": "46.5568",
      "volume": "3454814"
    },
    {
      "date": "2024-03-15",
      "open": "46.1204",
      "high": "46.3501",
      "low": "45.638",
      "close": "45.7835",
      "volume": "5758971"
    },
    {
      "date": "2024-03-18",
      "open": "45.9672",
      "high": "46.3042",
      "low": "45.1709",
      "close": "45.4159",
      "volume": "3864938"
    },
    {
      "date": "2024-03-19",
      "open": "45.1096",
      "high": "46.1433",
      "low": "44.7727",
      "close": "45.7988",
      "volume": "4330159"
    },
    {
      "date": "2024-03-20",
      "open": "46.0974",
      "high": "46.5722",
      "low": "45.4925",
      "close": "46.4956",
      "volume": "4236243"
    },
    {
      "date": "2024-03-21",
      "open": "49.6198",
      "high": "50.5425",
      "low": "48.7928",
      "close": "48.8081",
      "volume": "11606150"
    },
    {
      "date": "2024-03-22",
      "open": "48.7086",
      "high": "49.3212",
      "low": "48.3104",
      "close": "48.9613",
      "volume": "5439407"
    },
    {
      "date": "2024-03-25",
      "open": "48.3793",
      "high": "50.1788",
      "low": "48.2644",
      "close": "49.7576",
      "volume": "6259079"
    },
    {
      "date": "2024-03-26",
      "open": "50.3855",
      "high": "53.0503",
      "low": "50.1864",
      "close": "52.185",
      "volume": "11428940"
    },
    {
      "date": "2024-03-27",
      "open": "52.8206",
      "high": "52.8512",
      "low": "50.8641",
      "close": "51.7945",
      "volume": "6283168"
    },
    {
      "date": "2024-03-28",
      "open": "52.3688",
      "high": "52.9814",
      "low": "52.1084",
      "close": "52.2539",
      "volume": "7935551"
    },
    {
      "date": "2024-04-01",
      "open": "52.7746",
      "high": "55.4011",
      "low": "52.7517",
      "close": "54.2525",
      "volume": "12500730"
    },
    {
      "date": "2024-04-02",
      "open": "53.2188",
      "high": "53.3872",
      "low": "51.8711",
      "close": "52.7057",
      "volume": "6647103"
    },
    {
      "date": "2024-04-03",
      "open": "52.7823",
      "high": "55.225",
      "low": "52.1429",
      "close": "54.8421",
      "volume": "10929100"
    },
    {
      "date": "2024-04-04",
      "open": "56.006",
      "high": "57.3231",
      "low": "53.8543",
      "close": "54.0151",
      "volume": "9698340"
    },
    {
      "date": "2024-04-05",
      "open": "56.0214",
      "high": "56.2473",
      "low": "54.2066",
      "close": "55.9831",
      "volume": "8263754"
    },
    {
      "date": "2024-04-08",
      "open": "57.4303",
      "high": "58.9005",
      "low": "54.8038",
      "close": "55.8606",
      "volume": "7550403"
    },
    {
      "date": "2024-04-09",
      "open": "57.951",
      "high": "58.0046",
      "low": "54.7729",
      "close": "55.6308",
      "volume": "8326470"
    },
    {
      "date": "2024-04-10",
      "open": "54.7962",
      "high": "55.9678",
      "low": "54.375",
      "close": "55.3245",
      "volume": "7681332"
    },
    {
      "date": "2024-04-11",
      "open": "55.5007",
      "high": "56.8062",
      "low": "55.0872",
      "close": "56.588",
      "volume": "5928473"
    },
    {
      "date": "2024-04-12",
      "open": "56.0903",
      "high": "56.1439",
      "low": "54.9264",
      "close": "55.1752",
      "volume": "5328713"
    },
    {
      "date": "2024-04-15",
      "open": "55.9371",
      "high": "56.1669",
      "low": "53.6476",
      "close": "53.9309",
      "volume": "5627377"
    },
    {
      "date": "2024-04-16",
      "open": "53.594",
      "high": "54.5588",
      "low": "52.9814",
      "close": "54.4133",
      "volume": "4467713"
    },
    {
      "date": "2024-04-17",
      "open": "55.2939",
      "high": "56.052",
      "low": "53.5327",
      "close": "53.7318",
      "volume": "6524443"
    },
    {
      "date": "2024-04-18",
      "open": "53.571",
      "high": "54.1555",
      "low": "52.2463",
      "close": "52.3152",
      "volume": "4347218"
    },
    {
      "date": "2024-04-19",
      "open": "51.6796",
      "high": "52.3841",
      "low": "50.24",
      "close": "50.577",
      "volume": "7030034"
    },
    {
      "date": "2024-04-22",
      "open": "50.8067",
      "high": "52.2233",
      "low": "50.4162",
      "close": "51.3427",
      "volume": "6832771"
    },
    {
      "date": "2024-04-23",
      "open": "51.4576",
      "high": "53.7816",
      "low": "51.4576",
      "close": "53.5404",
      "volume": "7710638"
    },
    {
      "date": "2024-04-24",
      "open": "54.4057",
      "high": "55.2327",
      "low": "52.1927",
      "close": "53.2571",
      "volume": "7400400"
    },
    {
      "date": "2024-04-25",
      "open": "51.1053",
      "high": "53.6782",
      "low": "49.9491",
      "close": "53.1728",
      "volume": "8613203"
    },
    {
      "date": "2024-04-26",
      "open": "54.3674",
      "high": "54.9646",
      "low": "51.2929",
      "close": "54.643",
      "volume": "13869070"
    },
    {
      "date": "2024-04-29",
      "open": "54.4363",
      "high": "55.47",
      "low": "52.8244",
      "close": "53.4944",
      "volume": "8998630"
    },
    {
      "date": "2024-04-30",
      "open": "53.3643",
      "high": "55.2556",
      "low": "53.2724",
      "close": "54.2372",
      "volume": "7783293"
    },
    {
      "date": "2024-05-01",
      "open": "53.7318",
      "high": "55.1254",
      "low": "52.7363",
      "close": "53.9922",
      "volume": "8642317"
    },
    {
      "date": "2024-05-02",
      "open": "54.0994",
      "high": "54.2219",
      "low": "52.0012",
      "close": "53.3872",
      "volume": "6375545"
    },
    {
      "date": "2024-05-03",
      "open": "54.3674",
      "high": "54.8574",
      "low": "53.6629",
      "close": "54.3291",
      "volume": "6003596"
    },
    {
      "date": "2024-05-06",
      "open": "55.1331",
      "high": "56.5344",
      "low": "55.0718",
      "close": "55.5925",
      "volume": "6550098"
    },
    {
      "date": "2024-05-07",
      "open": "55.3475",
      "high": "55.7213",
      "low": "54.5741",
      "close": "54.7426",
      "volume": "3932658"
    },
    {
      "date": "2024-05-08",
      "open": "53.9922",
      "high": "55.3054",
      "low": "53.7395",
      "close": "55.1637",
      "volume": "4232156"
    },
    {
      "date": "2024-05-09",
      "open": "55.0259",
      "high": "55.7227",
      "low": "54.4899",
      "close": "55.202",
      "volume": "4567230"
    },
    {
      "date": "2024-05-10",
      "open": "55.761",
      "high": "56.0979",
      "low": "54.8115",
      "close": "54.8268",
      "volume": "3701111"
    },
    {
      "date": "2024-05-13",
      "open": "55.1944",
      "high": "55.5925",
      "low": "54.0228",
      "close": "54.3444",
      "volume": "3828384"
    },
    {
      "date": "2024-05-14",
      "open": "54.3903",
      "high": "56.4042",
      "low": "54.0304",
      "close": "56.3123",
      "volume": "7083944"
    },
    {
      "date": "2024-05-15",
      "open": "56.6952",
      "high": "58.0161",
      "low": "56.5727",
      "close": "57.9587",
      "volume": "7974310"
    },
    {
      "date": "2024-05-16",
      "open": "57.8132",
      "high": "58.0812",
      "low": "56.7029",
      "close": "56.7412",
      "volume": "4969232"
    },
    {
      "date": "2024-05-17",
      "open": "56.2511",
      "high": "56.4205",
      "low": "55.1178",
      "close": "55.2097",
      "volume": "6195169"
    },
    {
      "date": "2024-05-20",
      "open": "55.4394",
      "high": "56.8484",
      "low": "55.4164",
      "close": "55.9371",
      "volume": "5603352"
    },
    {
      "date": "2024-05-21",
      "open": "54.9026",
      "high": "57.1853",
      "low": "54.5205",
      "close": "56.6722",
      "volume": "4782189"
    },
    {
      "date": "2024-05-22",
      "open": "56.8943",
      "high": "56.9479",
      "low": "55.5925",
      "close": "56.3123",
      "volume": "3446949"
    },
    {
      "date": "2024-05-23",
      "open": "57.951",
      "high": "58.8776",
      "low": "56.5497",
      "close": "56.7871",
      "volume": "5393159"
    },
    {
      "date": "2024-05-24",
      "open": "57.2389",
      "high": "57.7979",
      "low": "56.6646",
      "close": "57.2848",
      "volume": "2743577"
    },
    {
      "date": "2024-05-28",
      "open": "58.0046",
      "high": "58.5966",
      "low": "57.6371",
      "close": "58.3033",
      "volume": "4779296"
    },
    {
      "date": "2024-05-29",
      "open": "57.6156",
      "high": "59.4672",
      "low": "57.5069",
      "close": "59.2911",
      "volume": "7524452"
    },
    {
      "date": "2024-05-30",
      "open": "58.7168",
      "high": "58.7704",
      "low": "57.0015",
      "close": "57.8208",
      "volume": "6287414"
    },
    {
      "date": "2024-05-31",
      "open": "57.8208",
      "high": "58.3033",
      "low": "55.7074",
      "close": "57.6524",
      "volume": "7700824"
    },
    {
      "date": "2024-06-03",
      "open": "58.0276",
      "high": "58.3492",
      "low": "56.7545",
      "close": "57.415",
      "volume": "4161723"
    },
    {
      "date": "2024-06-04",
      "open": "57.2389",
      "high": "57.3537",
      "low": "56.0979",
      "close": "56.6186",
      "volume": "3824131"
    },
    {
      "date": "2024-06-05",
      "open": "57.415",
      "high": "59.0805",
      "low": "57.2351",
      "close": "58.8852",
      "volume": "5501411"
    },
    {
      "date": "2024-06-06",
      "open": "58.7321",
      "high": "58.8775",
      "low": "57.5082",
      "close": "57.6218",
      "volume": "3877734"
    },
    {
      "date": "2024-06-07",
      "open": "57.3384",
      "high": "58.0467",
      "low": "57.0168",
      "close": "57.415",
      "volume": "5640273"
    },
    {
      "date": "2024-06-10",
      "open": "57.0168",
      "high": "59.1839",
      "low": "56.9326",
      "close": "59.0384",
      "volume": "6080879"
    },
    {
      "date": "2024-06-11",
      "open": "59.0154",
      "high": "59.3217",
      "low": "58.1042",
      "close": "58.5942",
      "volume": "3928388"
    },
    {
      "date": "2024-06-12",
      "open": "59.4672",
      "high": "61.1365",
      "low": "59.2681",
      "close": "60.6388",
      "volume": "5619595"
    },
    {
      "date": "2024-06-13",
      "open": "60.4703",
      "high": "61.6227",
      "low": "60.2919",
      "close": "60.9374",
      "volume": "6791486"
    },
    {
      "date": "2024-06-14",
      "open": "59.8501",
      "high": "60.4933",
      "low": "58.8929",
      "close": "59.8194",
      "volume": "3152422"
    },
    {
      "date": "2024-06-17",
      "open": "59.7275",
      "high": "61.3104",
      "low": "59.1685",
      "close": "61.1518",
      "volume": "4672549"
    },
    {
      "date": "2024-06-18",
      "open": "61.5423",
      "high": "62.4459",
      "low": "60.9757",
      "close": "61.4351",
      "volume": "5463627"
    },
    {
      "date": "2024-06-20",
      "open": "61.5347",
      "high": "61.6163",
      "low": "58.2497",
      "close": "58.4181",
      "volume": "5902130"
    },
    {
      "date": "2024-06-21",
      "open": "58.0659",
      "high": "58.8086",
      "low": "57.2006",
      "close": "58.0199",
      "volume": "6825178"
    },
    {
      "date": "2024-06-24",
      "open": "57.6639",
      "high": "58.533",
      "low": "57.3078",
      "close": "57.7366",
      "volume": "5122733"
    },
    {
      "date": "2024-06-25",
      "open": "57.997",
      "high": "59.0077",
      "low": "57.5452",
      "close": "58.8546",
      "volume": "3764357"
    },
    {
      "date": "2024-06-26",
      "open": "58.8393",
      "high": "59.0613",
      "low": "57.438",
      "close": "57.7902",
      "volume": "3663392"
    },
    {
      "date": "2024-06-27",
      "open": "57.1853",
      "high": "59.5284",
      "low": "56.5191",
      "close": "58.6708",
      "volume": "4344877"
    },
    {
      "date": "2024-06-28",
      "open": "58.5789",
      "high": "59.8654",
      "low": "57.8208",
      "close": "58.0199",
      "volume": "8582818"
    },
    {
      "date": "2024-07-01",
      "open": "58.3569",
      "high": "58.667",
      "low": "56.9556",
      "close": "58.487",
      "volume": "3605204"
    },
    {
      "date": "2024-07-02",
      "open": "58.0199",
      "high": "59.8118",
      "low": "57.7826",
      "close": "59.7658",
      "volume": "2701599"
    },
    {
      "date": "2024-07-03",
      "open": "59.7582",
      "high": "60.2176",
      "low": "59.3217",
      "close": "59.5667",
      "volume": "1959031"
    },
    {
      "date": "2024-07-05",
      "open": "59.7352",
      "high": "59.7352",
      "low": "58.8431",
      "close": "59.092",
      "volume": "2313946"
    },
    {
      "date": "2024-07-08",
      "open": "59.5055",
      "high": "60.5852",
      "low": "59.2145",
      "close": "60.1104",
      "volume": "3704855"
    },
    {
      "date": "2024-07-09",
      "open": "60.0798",
      "high": "61.0676",
      "low": "59.8347",
      "close": "60.0568",
      "volume": "3117651"
    },
    {
      "date": "2024-07-10",
      "open": "60.6158",
      "high": "61.55",
      "low": "60.298",
      "close": "61.4428",
      "volume": "4428647"
    },
    {
      "date": "2024-07-11",
      "open": "61.3815",
      "high": "61.4122",
      "low": "59.1839",
      "close": "59.605",
      "volume": "4130734"
    },
    {
      "date": "2024-07-12",
      "open": "59.3753",
      "high": "60.7077",
      "low": "58.8546",
      "close": "60.3172",
      "volume": "4554114"
    },
    {
      "date": "2024-07-15",
      "open": "60.8761",
      "high": "61.3279",
      "low": "59.7199",
      "close": "60.3554",
      "volume": "5405394"
    },
    {
      "date": "2024-07-16",
      "open": "59.9113",
      "high": "60.5773",
      "low": "58.9465",
      "close": "59.0077",
      "volume": "4257110"
    },
    {
      "date": "2024-07-17",
      "open": "57.8017",
      "high": "57.8668",
      "low": "54.8804",
      "close": "54.9723",
      "volume": "10699920"
    },
    {
      "date": "2024-07-18",
      "open": "55.5428",
      "high": "55.5849",
      "low": "52.6981",
      "close": "53.7854",
      "volume": "8726931"
    },
    {
      "date": "2024-07-19",
      "open": "54.0994",
      "high": "54.8651",
      "low": "52.9929",
      "close": "53.4638",
      "volume": "4315893"
    },
    {
      "date": "2024-07-22",
      "open": "54.5358",
      "high": "56.0137",
      "low": "54.13",
      "close": "55.9448",
      "volume": "5421088"
    },
    {
      "date": "2024-07-23",
      "open": "55.4088",
      "high": "56.2434",
      "low": "55.4011",
      "close": "55.8682",
      "volume": "2789326"
    },
    {
      "date": "2024-07-24",
      "open": "55.8299",
      "high": "56.9479",
      "low": "55.0029",
      "close": "55.1408",
      "volume": "6386900"
    },
    {
      "date": "2024-07-25",
      "open": "52.4377",
      "high": "52.8972",
      "low": "50.845",
      "close": "50.9139",
      "volume": "13600970"
    },
    {
      "date": "2024-07-26",
      "open": "51.917",
      "high": "52.2999",
      "low": "51.335",
      "close": "52.2692",
      "volume": "4473066"
    },
    {
      "date": "2024-07-29",
      "open": "52.8359",
      "high": "52.9661",
      "low": "50.5731",
      "close": "50.8679",
      "volume": "6354088"
    },
    {
      "date": "2024-07-30",
      "open": "50.9445",
      "high": "51.0288",
      "low": "48.3104",
      "close": "48.3793",
      "volume": "9253465"
    },
    {
      "date": "2024-07-31",
      "open": "50.822",
      "high": "51.7792",
      "low": "49.5203",
      "close": "51.3427",
      "volume": "13538940"
    },
    {
      "date": "2024-08-01",
      "open": "46.2046",
      "high": "48.387",
      "low": "44.497",
      "close": "46.3501",
      "volume": "26887920"
    },
    {
      "date": "2024-08-02",
      "open": "44.7267",
      "high": "44.7574",
      "low": "42.5444",
      "close": "43.8232",
      "volume": "13250780"
    },
    {
      "date": "2024-08-05",
      "open": "41.3728",
      "high": "44.1524",
      "low": "40.408",
      "close": "43.6394",
      "volume": "10891320"
    },
    {
      "date": "2024-08-06",
      "open": "43.3561",
      "high": "45.0254",
      "low": "43.3561",
      "close": "43.938",
      "volume": "9543684"
    },
    {
      "date": "2024-08-07",
      "open": "44.9105",
      "high": "45.5805",
      "low": "42.6746",
      "close": "43.0727",
      "volume": "8197530"
    },
    {
      "date": "2024-08-08",
      "open": "44.0988",
      "high": "45.5154",
      "low": "43.2335",
      "close": "45.1632",
      "volume": "6067049"
    },
    {
      "date": "2024-08-09",
      "open": "45.1785",
      "high": "45.883",
      "low": "44.5123",
      "close": "45.6992",
      "volume": "5335101"
    },
    {
      "date": "2024-08-12",
      "open": "45.6992",
      "high": "47.0852",
      "low": "45.1938",
      "close": "46.2276",
      "volume": "6863829"
    },
    {
      "date": "2024-08-13",
      "open": "46.7023",
      "high": "47.4451",
      "low": "46.5645",
      "close": "47.1541",
      "volume": "5104705"
    },
    {
      "date": "2024-08-14",
      "open": "47.6672",
      "high": "48.05",
      "low": "46.4114",
      "close": "47.1005",
      "volume": "4512608"
    },
    {
      "date": "2024-08-15",
      "open": "48.0117",
      "high": "48.8158",
      "low": "47.4068",
      "close": "48.6243",
      "volume": "5661354"
    },
    {
      "date": "2024-08-16",
      "open": "48.3716",
      "high": "49.3365",
      "low": "48.1955",
      "close": "49.0455",
      "volume": "4496876"
    },
    {
      "date": "2024-08-19",
      "open": "48.8541",
      "high": "49.9491",
      "low": "48.387",
      "close": "49.8495",
      "volume": "5147110"
    },
    {
      "date": "2024-08-20",
      "open": "49.8112",
      "high": "49.8801",
      "low": "49.1833",
      "close": "49.3288",
      "volume": "3704447"
    },
    {
      "date": "2024-08-21",
      "open": "49.6887",
      "high": "49.8495",
      "low": "48.9306",
      "close": "49.7959",
      "volume": "4308555"
    },
    {
      "date": "2024-08-22",
      "open": "49.6121",
      "high": "50.1482",
      "low": "48.8923",
      "close": "49.0378",
      "volume": "3177693"
    },
    {
      "date": "2024-08-23",
      "open": "49.1986",
      "high": "49.7997",
      "low": "48.5861",
      "close": "49.2752",
      "volume": "3045446"
    },
    {
      "date": "2024-08-26",
      "open": "48.923",
      "high": "49.2293",
      "low": "47.805",
      "close": "48.0041",
      "volume": "3247198"
    },
    {
      "date": "2024-08-27",
      "open": "47.3456",
      "high": "48.318",
      "low": "46.8325",
      "close": "48.1266",
      "volume": "5045809"
    },
    {
      "date": "2024-08-28",
      "open": "47.6365",
      "high": "48.0194",
      "low": "46.7942",
      "close": "47.805",
      "volume": "4673061"
    },
    {
      "date": "2024-08-29",
      "open": "48.4482",
      "high": "49.1757",
      "low": "47.6289",
      "close": "48.2644",
      "volume": "4321260"
    },
    {
      "date": "2024-08-30",
      "open": "49.0991",
      "high": "50.3013",
      "low": "48.5861",
      "close": "50.2247",
      "volume": "6416508"
    },
    {
      "date": "2024-09-03",
      "open": "49.4054",
      "high": "49.4054",
      "low": "47.6289",
      "close": "48.2874",
      "volume": "5891696"
    },
    {
      "date": "2024-09-04",
      "open": "47.4451",
      "high": "48.8617",
      "low": "47.0699",
      "close": "48.2032",
      "volume": "3681230"
    },
    {
      "date": "2024-09-05",
      "open": "47.7744",
      "high": "48.6971",
      "low": "47.7744",
      "close": "47.9428",
      "volume": "2316752"
    },
    {
      "date": "2024-09-06",
      "open": "47.5906",
      "high": "47.8739",
      "low": "45.9443",
      "close": "46.5339",
      "volume": "4151069"
    },
    {
      "date": "2024-09-09",
      "open": "47.4068",
      "high": "48.073",
      "low": "47.0201",
      "close": "47.9428",
      "volume": "4171144"
    },
    {
      "date": "2024-09-10",
      "open": "47.9045",
      "high": "48.4942",
      "low": "47.514",
      "close": "48.0807",
      "volume": "3287554"
    },
    {
      "date": "2024-09-11",
      "open": "48.4559",
      "high": "48.5861",
      "low": "46.6717",
      "close": "48.4788",
      "volume": "3617586"
    },
    {
      "date": "2024-09-12",
      "open": "48.4788",
      "high": "49.0837",
      "low": "47.738",
      "close": "48.4329",
      "volume": "3982416"
    },
    {
      "date": "2024-09-13",
      "open": "48.6933",
      "high": "49.8801",
      "low": "48.6933",
      "close": "49.7883",
      "volume": "3581482"
    },
    {
      "date": "2024-09-16",
      "open": "49.0685",
      "high": "49.2599",
      "low": "48.4482",
      "close": "49.0761",
      "volume": "4492382"
    },
    {
      "date": "2024-09-17",
      "open": "49.5203",
      "high": "50.7301",
      "low": "49.3365",
      "close": "50.4545",
      "volume": "5202361"
    },
    {
      "date": "2024-09-18",
      "open": "50.0792",
      "high": "50.577",
      "low": "49.0876",
      "close": "49.3288",
      "volume": "4439395"
    },
    {
      "date": "2024-09-19",
      "open": "50.8373",
      "high": "50.9828",
      "low": "50.0486",
      "close": "50.5157",
      "volume": "4820170"
    },
    {
      "date": "2024-09-20",
      "open": "49.9644",
      "high": "51.2125",
      "low": "49.7576",
      "close": "51.113",
      "volume": "7683693"
    },
    {
      "date": "2024-09-23",
      "open": "51.3274",
      "high": "51.5648",
      "low": "50.7531",
      "close": "50.7607",
      "volume": "2908156"
    },
    {
      "date": "2024-09-24",
      "open": "50.7607",
      "high": "51.1972",
      "low": "49.1527",
      "close": "50.8909",
      "volume": "6650014"
    },
    {
      "date": "2024-09-25",
      "open": "50.4698",
      "high": "50.799",
      "low": "49.972",
      "close": "50.5387",
      "volume": "3791421"
    },
    {
      "date": "2024-09-26",
      "open": "53.8467",
      "high": "54.6966",
      "low": "52.4607",
      "close": "53.9539",
      "volume": "8834927"
    },
    {
      "date": "2024-09-27",
      "open": "53.9539",
      "high": "53.9539",
      "low": "52.7019",
      "close": "53.1575",
      "volume": "4091786"
    },
    {
      "date": "2024-09-30",
      "open": "52.7517",
      "high": "53.2647",
      "low": "52.0548",
      "close": "52.2922",
      "volume": "5327060"
    },
    {
      "date": "2024-10-01",
      "open": "52.1391",
      "high": "52.2769",
      "low": "50.9062",
      "close": "51.1206",
      "volume": "3490244"
    },
    {
      "date": "2024-10-02",
      "open": "51.0211",
      "high": "52.1467",
      "low": "50.8603",
      "close": "50.9369",
      "volume": "3828837"
    },
    {
      "date": "2024-10-03",
      "open": "50.5387",
      "high": "51.8213",
      "low": "50.397",
      "close": "50.9828",
      "volume": "3964262"
    },
    {
      "date": "2024-10-04",
      "open": "51.9553",
      "high": "52.0395",
      "low": "50.4545",
      "close": "50.8067",
      "volume": "4565007"
    },
    {
      "date": "2024-10-07",
      "open": "50.7454",
      "high": "51.5188",
      "low": "50.4391",
      "close": "50.8756",
      "volume": "3261645"
    },
    {
      "date": "2024-10-08",
      "open": "50.9522",
      "high": "51.113",
      "low": "50.2936",
      "close": "50.6689",
      "volume": "3874383"
    },
    {
      "date": "2024-10-09",
      "open": "50.3549",
      "high": "50.4162",
      "low": "49.1259",
      "close": "49.3748",
      "volume": "4436661"
    },
    {
      "date": "2024-10-10",
      "open": "48.7086",
      "high": "49.6925",
      "low": "48.5861",
      "close": "49.0455",
      "volume": "3512013"
    },
    {
      "date": "2024-10-11",
      "open": "48.8005",
      "high": "50.0563",
      "low": "48.7622",
      "close": "49.6811",
      "volume": "4046539"
    },
    {
      "date": "2024-10-14",
      "open": "50.1099",
      "high": "51.2202",
      "low": "50.0792",
      "close": "51.1742",
      "volume": "4426852"
    },
    {
      "date": "2024-10-15",
      "open": "51.3044",
      "high": "52.6253",
      "low": "51.1896",
      "close": "51.2661",
      "volume": "5974608"
    },
    {
      "date": "2024-10-16",
      "open": "51.3044",
      "high": "52.1161",
      "low": "50.9369",
      "close": "51.9094",
      "volume": "4441489"
    },
    {
      "date": "2024-10-17",
      "open": "52.6827",
      "high": "52.8053",
      "low": "51.4193",
      "close": "51.5724",
      "volume": "3647768"
    },
    {
      "date": "2024-10-18",
      "open": "52.0089",
      "high": "52.2233",
      "low": "51.0441",
      "close": "51.3274",
      "volume": "2949103"
    },
    {
      "date": "2024-10-21",
      "open": "51.0517",
      "high": "51.8098",
      "low": "50.5923",
      "close": "51.5035",
      "volume": "5074575"
    },
    {
      "date": "2024-10-22",
      "open": "51.1551",
      "high": "52.2003",
      "low": "50.5081",
      "close": "51.8864",
      "volume": "6289348"
    },
    {
      "date": "2024-10-23",
      "open": "51.3963",
      "high": "51.9055",
      "low": "50.4851",
      "close": "51.0058",
      "volume": "5476340"
    },
    {
      "date": "2024-10-24",
      "open": "51.5418",
      "high": "51.7178",
      "low": "50.6918",
      "close": "50.7837",
      "volume": "8803145"
    },
    {
      "date": "2024-10-25",
      "open": "55.5811",
      "high": "56.2817",
      "low": "53.081",
      "close": "53.1805",
      "volume": "17644450"
    },
    {
      "date": "2024-10-28",
      "open": "53.303",
      "high": "54.4593",
      "low": "52.2769",
      "close": "53.3796",
      "volume": "7901963"
    },
    {
      "date": "2024-10-29",
      "open": "53.4944",
      "high": "53.6016",
      "low": "51.8826",
      "close": "52.2999",
      "volume": "6251064"
    },
    {
      "date": "2024-10-30",
      "open": "51.9017",
      "high": "53.0043",
      "low": "51.2776",
      "close": "51.3197",
      "volume": "4689152"
    },
    {
      "date": "2024-10-31",
      "open": "50.9292",
      "high": "51.6567",
      "low": "49.7729",
      "close": "50.0103",
      "volume": "4572078"
    },
    {
      "date": "2024-11-01",
      "open": "50.3472",
      "high": "51.3887",
      "low": "50.2324",
      "close": "50.4468",
      "volume": "3824525"
    },
    {
      "date": "2024-11-04",
      "open": "50.2707",
      "high": "50.9139",
      "low": "49.8533",
      "close": "49.9414",
      "volume": "2705047"
    },
    {
      "date": "2024-11-05",
      "open": "50.1558",
      "high": "51.404",
      "low": "50.1558",
      "close": "51.1742",
      "volume": "4173262"
    },
    {
      "date": "2024-11-06",
      "open": "52.7287",
      "high": "53.7471",
      "low": "52.2654",
      "close": "53.5327",
      "volume": "5724503"
    },
    {
      "date": "2024-11-07",
      "open": "53.9845",
      "high": "54.5435",
      "low": "53.3719",
      "close": "53.9386",
      "volume": "3767689"
    },
    {
      "date": "2024-11-08",
      "open": "53.6016",
      "high": "53.9386",
      "low": "52.9737",
      "close": "53.303",
      "volume": "3517578"
    },
    {
      "date": "2024-11-11",
      "open": "53.6552",
      "high": "53.7088",
      "low": "51.5188",
      "close": "51.5954",
      "volume": "4453125"
    },
    {
      "date": "2024-11-12",
      "open": "50.6918",
      "high": "50.9292",
      "low": "48.2759",
      "close": "48.9766",
      "volume": "8477220"
    },
    {
      "date": "2024-11-13",
      "open": "48.8158",
      "high": "48.8158",
      "low": "47.7016",
      "close": "48.0347",
      "volume": "4532293"
    },
    {
      "date": "2024-11-14",
      "open": "48.05",
      "high": "48.7698",
      "low": "48.0271",
      "close": "48.4099",
      "volume": "3631339"
    },
    {
      "date": "2024-11-15",
      "open": "47.8203",
      "high": "48.3334",
      "low": "47.7055",
      "close": "48.0883",
      "volume": "3502102"
    },
    {
      "date": "2024-11-18",
      "open": "48.1228",
      "high": "49.5279",
      "low": "47.926",
      "close": "49.4513",
      "volume": "3629176"
    },
    {
      "date": "2024-11-19",
      "open": "48.9995",
      "high": "50.0869",
      "low": "48.772",
      "close": "49.995",
      "volume": "2866602"
    },
    {
      "date": "2024-11-20",
      "open": "50.2707",
      "high": "50.2936",
      "low": "48.1036",
      "close": "48.8847",
      "volume": "3827857"
    },
    {
      "date": "2024-11-21",
      "open": "49.3671",
      "high": "50.9292",
      "low": "48.9306",
      "close": "50.4468",
      "volume": "4039511"
    },
    {
      "date": "2024-11-22",
      "open": "50.8526",
      "high": "51.1666",
      "low": "50.4162",
      "close": "50.8679",
      "volume": "5180924"
    },
    {
      "date": "2024-11-25",
      "open": "51.381",
      "high": "53.548",
      "low": "51.3504",
      "close": "53.1613",
      "volume": "8819009"
    },
    {
      "date": "2024-11-26",
      "open": "53.1192",
      "high": "56.0826",
      "low": "53.1116",
      "close": "55.9142",
      "volume": "10728110"
    },
    {
      "date": "2024-11-27",
      "open": "55.9295",
      "high": "56.2664",
      "low": "54.0611",
      "close": "54.7502",
      "volume": "10284500"
    },
    {
      "date": "2024-11-29",
      "open": "55.1331",
      "high": "56.3966",
      "low": "54.8804",
      "close": "55.8912",
      "volume": "2756262"
    },
    {
      "date": "2024-12-02",
      "open": "56.0367",
      "high": "56.6033",
      "low": "55.6462",
      "close": "56.2281",
      "volume": "5392654"
    },
    {
      "date": "2024-12-03",
      "open": "55.9831",
      "high": "56.7488",
      "low": "53.7471",
      "close": "54.8957",
      "volume": "5377689"
    },
    {
      "date": "2024-12-04",
      "open": "55.5849",
      "high": "55.5849",
      "low": "54.0534",
      "close": "55.3935",
      "volume": "4170096"
    },
    {
      "date": "2024-12-05",
      "open": "55.4011",
      "high": "56.5344",
      "low": "55.0833",
      "close": "55.2173",
      "volume": "3116274"
    },
    {
      "date": "2024-12-06",
      "open": "55.4471",
      "high": "55.6538",
      "low": "54.1148",
      "close": "54.421",
      "volume": "3760717"
    },
    {
      "date": "2024-12-09",
      "open": "54.3444",
      "high": "54.9761",
      "low": "54.0917",
      "close": "54.1683",
      "volume": "3124607"
    },
    {
      "date": "2024-12-10",
      "open": "54.2142",
      "high": "54.3597",
      "low": "52.3075",
      "close": "52.6981",
      "volume": "3300217"
    },
    {
      "date": "2024-12-11",
      "open": "53.3719",
      "high": "53.9079",
      "low": "52.9584",
      "close": "53.5251",
      "volume": "2580929"
    },
    {
      "date": "2024-12-12",
      "open": "53.5251",
      "high": "53.6284",
      "low": "49.7653",
      "close": "50.531",
      "volume": "9876740"
    },
    {
      "date": "2024-12-13",
      "open": "50.7148",
      "high": "50.7454",
      "low": "49.5432",
      "close": "49.8648",
      "volume": "7996985"
    },
    {
      "date": "2024-12-16",
      "open": "49.413",
      "high": "50.9981",
      "low": "49.0455",
      "close": "50.0027",
      "volume": "5393003"
    },
    {
      "date": "2024-12-17",
      "open": "49.9261",
      "high": "50.5463",
      "low": "49.4437",
      "close": "49.4973",
      "volume": "3918120"
    },
    {
      "date": "2024-12-18",
      "open": "50.8756",
      "high": "51.4576",
      "low": "48.318",
      "close": "48.655",
      "volume": "5550309"
    },
    {
      "date": "2024-12-19",
      "open": "47.4145",
      "high": "47.7131",
      "low": "45.4925",
      "close": "45.6533",
      "volume": "13538860"
    },
    {
      "date": "2024-12-20",
      "open": "45.3393",
      "high": "47.0546",
      "low": "45.1709",
      "close": "46.128",
      "volume": "12732690"
    },
    {
      "date": "2024-12-23",
      "open": "45.9519",
      "high": "47.1771",
      "low": "45.9519",
      "close": "47.1388",
      "volume": "4111354"
    },
    {
      "date": "2024-12-24",
      "open": "46.9857",
      "high": "47.2843",
      "low": "46.8019",
      "close": "47.246",
      "volume": "1512128"
    },
    {
      "date": "2024-12-26",
      "open": "47.1005",
      "high": "47.6289",
      "low": "47.0699",
      "close": "47.2537",
      "volume": "2146125"
    },
    {
      "date": "2024-12-27",
      "open": "46.9933",
      "high": "47.1771",
      "low": "46.2506",
      "close": "46.4803",
      "volume": "4161957"
    },
    {
      "date": "2024-12-30",
      "open": "45.6839",
      "high": "46.0476",
      "low": "45.0407",
      "close": "45.6533",
      "volume": "4410166"
    },
    {
      "date": "2024-12-31",
      "open": "45.6916",
      "high": "46.2965",
      "low": "45.4618",
      "close": "45.6609",
      "volume": "3935195"
    },
    {
      "date": "2025-01-02",
      "open": "45.8371",
      "high": "48.1266",
      "low": "45.8371",
      "close": "47.3762",
      "volume": "5272899"
    },
    {
      "date": "2025-01-03",
      "open": "47.514",
      "high": "49.0991",
      "low": "47.514",
      "close": "49.0608",
      "volume": "4145498"
    },
    {
      "date": "2025-01-06",
      "open": "50.0027",
      "high": "51.6605",
      "low": "49.9759",
      "close": "50.2707",
      "volume": "6633215"
    },
    {
      "date": "2025-01-07",
      "open": "50.4315",
      "high": "51.0211",
      "low": "49.6121",
      "close": "49.6734",
      "volume": "4522113"
    },
    {
      "date": "2025-01-08",
      "open": "49.0838",
      "high": "49.6581",
      "low": "48.5401",
      "close": "49.0532",
      "volume": "4616581"
    },
    {
      "date": "2025-01-10",
      "open": "48.3257",
      "high": "48.8387",
      "low": "46.9282",
      "close": "48.1036",
      "volume": "4653281"
    },
    {
      "date": "2025-01-13",
      "open": "47.292",
      "high": "48.1802",
      "low": "46.9857",
      "close": "47.491",
      "volume": "3951849"
    },
    {
      "date": "2025-01-14",
      "open": "47.8356",
      "high": "48.3946",
      "low": "47.4068",
      "close": "48.0424",
      "volume": "4478381"
    },
    {
      "date": "2025-01-15",
      "open": "49.0532",
      "high": "50.3549",
      "low": "49.0072",
      "close": "49.4896",
      "volume": "5007167"
    },
    {
      "date": "2025-01-16",
      "open": "49.2676",
      "high": "49.8189",
      "low": "48.5554",
      "close": "49.1986",
      "volume": "5310279"
    },
    {
      "date": "2025-01-17",
      "open": "50.0295",
      "high": "50.799",
      "low": "48.8541",
      "close": "49.8036",
      "volume": "7160505"
    },
    {
      "date": "2025-01-21",
      "open": "50.2554",
      "high": "52.2118",
      "low": "49.995",
      "close": "51.6337",
      "volume": "7045600"
    },
    {
      "date": "2025-01-22",
      "open": "52.453",
      "high": "53.9768",
      "low": "52.2846",
      "close": "52.5526",
      "volume": "9340485"
    },
    {
      "date": "2025-01-23",
      "open": "51.7715",
      "high": "52.8206",
      "low": "51.6544",
      "close": "52.5909",
      "volume": "7059509"
    },
    {
      "date": "2025-01-24",
      "open": "52.767",
      "high": "53.1728",
      "low": "51.5801",
      "close": "51.6184",
      "volume": "6046619"
    },
    {
      "date": "2025-01-27",
      "open": "50.24",
      "high": "50.24",
      "low": "48.1955",
      "close": "49.3135",
      "volume": "7592341"
    },
    {
      "date": "2025-01-28",
      "open": "49.4437",
      "high": "49.5356",
      "low": "47.3379",
      "close": "48.1419",
      "volume": "7293685"
    },
    {
      "date": "2025-01-29",
      "open": "48.8005",
      "high": "49.1221",
      "low": "47.7744",
      "close": "48.0883",
      "volume": "10666630"
    },
    {
      "date": "2025-01-30",
      "open": "50.8833",
      "high": "51.7562",
      "low": "48.7775",
      "close": "50.3702",
      "volume": "16554240"
    },
    {
      "date": "2025-01-31",
      "open": "49.9261",
      "high": "52.0395",
      "low": "49.6441",
      "close": "49.8725",
      "volume": "8220492"
    },
    {
      "date": "2025-02-03",
      "open": "49.0317",
      "high": "50.7531",
      "low": "48.655",
      "close": "49.3288",
      "volume": "6359804"
    },
    {
      "date": "2025-02-04",
      "open": "48.877",
      "high": "49.972",
      "low": "48.475",
      "close": "48.8617",
      "volume": "5171154"
    },
    {
      "date": "2025-02-05",
      "open": "48.8617",
      "high": "49.972",
      "low": "48.5554",
      "close": "49.5585",
      "volume": "5341825"
    },
    {
      "date": "2025-02-06",
      "open": "49.704",
      "high": "50.129",
      "low": "49.1259",
      "close": "49.3748",
      "volume": "3073190"
    },
    {
      "date": "2025-02-07",
      "open": "49.5739",
      "high": "50.1941",
      "low": "48.6779",
      "close": "49.3594",
      "volume": "3817578"
    },
    {
      "date": "2025-02-10",
      "open": "50.2324",
      "high": "53.1116",
      "low": "50.1482",
      "close": "52.8665",
      "volume": "10480250"
    },
    {
      "date": "2025-02-11",
      "open": "52.6827",
      "high": "54.1376",
      "low": "52.1238",
      "close": "52.7746",
      "volume": "9233334"
    },
    {
      "date": "2025-02-12",
      "open": "52.2348",
      "high": "52.8512",
      "low": "50.7684",
      "close": "51.5188",
      "volume": "8269852"
    },
    {
      "date": "2025-02-13",
      "open": "51.5801",
      "high": "52.2846",
      "low": "51.0517",
      "close": "51.7332",
      "volume": "5593689"
    },
    {
      "date": "2025-02-14",
      "open": "51.9706",
      "high": "52.7363",
      "low": "51.6643",
      "close": "52.3688",
      "volume": "5677878"
    },
    {
      "date": "2025-02-18",
      "open": "53.7624",
      "high": "55.202",
      "low": "53.5174",
      "close": "55.1561",
      "volume": "9364000"
    },
    {
      "date": "2025-02-19",
      "open": "54.8689",
      "high": "55.3322",
      "low": "54.5052",
      "close": "54.7502",
      "volume": "5238598"
    },
    {
      "date": "2025-02-20",
      "open": "54.7502",
      "high": "54.9417",
      "low": "53.5327",
      "close": "54.5894",
      "volume": "4625443"
    },
    {
      "date": "2025-02-21",
      "open": "54.8728",
      "high": "54.8728",
      "low": "51.894",
      "close": "52.61",
      "volume": "9057427"
    },
    {
      "date": "2025-02-24",
      "open": "52.61",
      "high": "52.67",
      "low": "48.23",
      "close": "49.02",
      "volume": "18354420"
    },
    {
      "date": "2025-02-25",
      "open": "48.71",
      "high": "51.13",
      "low": "48.71",
      "close": "49.07",
      "volume": "11679740"
    },
    {
      "date": "2025-02-26",
      "open": "49.77",
      "high": "50.71",
      "low": "48.77",
      "close": "50.16",
      "volume": "8547001"
    },
    {
      "date": "2025-02-27",
      "open": "50.49",
      "high": "51.48",
      "low": "48.11",
      "close": "48.20",
      "volume": "9392068"
    },
    {
      "date": "2025-02-28",
      "open": "48.33",
      "high": "50.08",
      "low": "48.00",
      "close": "48.93",
      "volume": "9268624"
    },
    {
      "date": "2025-03-03",
      "open": "49.54",
      "high": "49.83",
      "low": "46.50",
      "close": "47.01",
      "volume": "8841792"
    },
    {
      "date": "2025-03-04",
      "open": "46.21",
      "high": "46.35",
      "low": "44.25",
      "close": "44.63",
      "volume": "11765680"
    },
    {
      "date": "2025-03-05",
      "open": "44.66",
      "high": "44.69",
      "low": "43.25",
      "close": "44.20",
      "volume": "7615709"
    },
    {
      "date": "2025-03-06",
      "open": "42.92",
      "high": "43.12",
      "low": "41.355",
      "close": "41.45",
      "volume": "11790250"
    },
    {
      "date": "2025-03-07",
      "open": "41.49",
      "high": "42.48",
      "low": "40.4144",
      "close": "41.70",
      "volume": "12084920"
    },
    {
      "date": "2025-03-10",
      "open": "40.68",
      "high": "40.885",
      "low": "39.415",
      "close": "40.54",
      "volume": "10563680"
    },
    {
      "date": "2025-03-11",
      "open": "40.40",
      "high": "42.84",
      "low": "40.31",
      "close": "41.80",
      "volume": "9283833"
    },
    {
      "date": "2025-03-12",
      "open": "42.61",
      "high": "43.70",
      "low": "42.26",
      "close": "42.96",
      "volume": "5998747"
    },
    {
      "date": "2025-03-13",
      "open": "42.57",
      "high": "43.04",
      "low": "41.7068",
      "close": "42.03",
      "volume": "5495279"
    },
    {
      "date": "2025-03-14",
      "open": "43.19",
      "high": "44.85",
      "low": "42.95",
      "close": "44.53",
      "volume": "7882093"
    },
    {
      "date": "2025-03-17",
      "open": "44.56",
      "high": "45.44",
      "low": "44.42",
      "close": "44.75",
      "volume": "5734481"
    },
    {
      "date": "2025-03-18",
      "open": "44.54",
      "high": "44.56",
      "low": "43.67",
      "close": "44.34",
      "volume": "5206079"
    },
    {
      "date": "2025-03-19",
      "open": "44.37",
      "high": "45.43",
      "low": "44.15",
      "close": "44.90",
      "volume": "3603170"
    },
    {
      "date": "2025-03-20",
      "open": "44.26",
      "high": "45.5299",
      "low": "44.245",
      "close": "44.51",
      "volume": "4910064"
    },
    {
      "date": "2025-03-21",
      "open": "43.89",
      "high": "44.11",
      "low": "43.18",
      "close": "43.66",
      "volume": "7713159"
    },
    {
      "date": "2025-03-24",
      "open": "44.70",
      "high": "44.855",
      "low": "43.445",
      "close": "44.31",
      "volume": "5619790"
    },
    {
      "date": "2025-03-25",
      "open": "44.09",
      "high": "44.28",
      "low": "42.54",
      "close": "43.39",
      "volume": "8749529"
    },
    {
      "date": "2025-03-26",
      "open": "43.50",
      "high": "43.63",
      "low": "42.21",
      "close": "42.62",
      "volume": "7243959"
    },
    {
      "date": "2025-03-27",
      "open": "42.20",
      "high": "42.91",
      "low": "41.8644",
      "close": "41.91",
      "volume": "4909942"
    },
    {
      "date": "2025-03-28",
      "open": "41.40",
      "high": "41.99",
      "low": "40.49",
      "close": "40.62",
      "volume": "4640234"
    },
    {
      "date": "2025-03-31",
      "open": "39.79",
      "high": "40.505",
      "low": "39.0975",
      "close": "40.43",
      "volume": "8212192"
    },
    {
      "date": "2025-04-01",
      "open": "40.10",
      "high": "40.97",
      "low": "39.85",
      "close": "40.89",
      "volume": "5292712"
    },
    {
      "date": "2025-04-02",
      "open": "40.32",
      "high": "42.225",
      "low": "40.26",
      "close": "41.78",
      "volume": "5017511"
    },
    {
      "date": "2025-04-03",
      "open": "38.76",
      "high": "38.90",
      "low": "34.005",
      "close": "34.15",
      "volume": "21307160"
    },
    {
      "date": "2025-04-04",
      "open": "32.71",
      "high": "33.10",
      "low": "29.755",
      "close": "30.54",
      "volume": "22939120"
    },
    {
      "date": "2025-04-07",
      "open": "29.62",
      "high": "33.41",
      "low": "28.83",
      "close": "31.16",
      "volume": "14472070"
    },
    {
      "date": "2025-04-08",
      "open": "32.65",
      "high": "34.785",
      "low": "30.72",
      "close": "31.55",
      "volume": "17547240"
    },
    {
      "date": "2025-04-09",
      "open": "31.34",
      "high": "37.369",
      "low": "30.57",
      "close": "36.30",
      "volume": "20134780"
    },
    {
      "date": "2025-04-10",
      "open": "35.80",
      "high": "36.12",
      "low": "33.71",
      "close": "34.87",
      "volume": "15245510"
    },
    {
      "date": "2025-04-11",
      "open": "34.36",
      "high": "35.07",
      "low": "33.42",
      "close": "34.40",
      "volume": "8654125"
    },
    {
      "date": "2025-04-14",
      "open": "36.46",
      "high": "36.62",
      "low": "35.28",
      "close": "35.82",
      "volume": "9947418"
    },
    {
      "date": "2025-04-15",
      "open": "35.81",
      "high": "36.33",
      "low": "35.48",
      "close": "35.93",
      "volume": "6199499"
    },
    {
      "date": "2025-04-16",
      "open": "35.79",
      "high": "36.25",
      "low": "35.00",
      "close": "35.62",
      "volume": "7265439"
    },
    {
      "date": "2025-04-17",
      "open": "36.18",
      "high": "36.70",
      "low": "35.51",
      "close": "36.51",
      "volume": "7393624"
    },
    {
      "date": "2025-04-21",
      "open": "36.09",
      "high": "36.2772",
      "low": "35.51",
      "close": "35.96",
      "volume": "6676630"
    },
    {
      "date": "2025-04-22",
      "open": "36.36",
      "high": "37.00",
      "low": "35.98",
      "close": "36.68",
      "volume": "5086929"
    },
    {
      "date": "2025-04-23",
      "open": "38.33",
      "high": "39.095",
      "low": "37.47",
      "close": "37.70",
      "volume": "5526143"
    },
    {
      "date": "2025-04-24",
      "open": "38.23",
      "high": "40.36",
      "low": "38.19",
      "close": "40.17",
      "volume": "5943864"
    },
    {
      "date": "2025-04-25",
      "open": "40.20",
      "high": "41.07",
      "low": "39.90",
      "close": "40.78",
      "volume": "4158669"
    },
    {
      "date": "2025-04-28",
      "open": "40.59",
      "high": "41.125",
      "low": "40.18",
      "close": "40.91",
      "volume": "5916486"
    },
    {
      "date": "2025-04-29",
      "open": "40.71",
      "high": "41.25",
      "low": "40.585",
      "close": "40.62",
      "volume": "6871713"
    },
    {
      "date": "2025-04-30",
      "open": "42.98",
      "high": "44.07",
      "low": "41.83",
      "close": "43.86",
      "volume": "15906050"
    },
    {
      "date": "2025-05-01",
      "open": "44.70",
      "high": "45.15",
      "low": "43.86",
      "close": "43.95",
      "volume": "9378325"
    },
    {
      "date": "2025-05-02",
      "open": "44.99",
      "high": "45.38",
      "low": "44.48",
      "close": "44.69",
      "volume": "8263610"
    },
    {
      "date": "2025-05-05",
      "open": "43.95",
      "high": "45.61",
      "low": "43.95",
      "close": "45.03",
      "volume": "7521973"
    },
    {
      "date": "2025-05-06",
      "open": "44.58",
      "high": "44.91",
      "low": "44.11",
      "close": "44.29",
      "volume": "4952585"
    },
    {
      "date": "2025-05-07",
      "open": "44.41",
      "high": "44.66",
      "low": "43.60",
      "close": "44.30",
      "volume": "7564655"
    },
    {
      "date": "2025-05-08",
      "open": "44.95",
      "high": "45.1299",
      "low": "44.17",
      "close": "44.30",
      "volume": "5320670"
    },
    {
      "date": "2025-05-09",
      "open": "44.66",
      "high": "45.23",
      "low": "43.88",
      "close": "44.10",
      "volume": "4960149"
    },
    {
      "date": "2025-05-12",
      "open": "46.88",
      "high": "47.49",
      "low": "46.395",
      "close": "46.57",
      "volume": "6957449"
    },
    {
      "date": "2025-05-13",
      "open": "47.05",
      "high": "49.87",
      "low": "46.6801",
      "close": "49.01",
      "volume": "8113728"
    },
    {
      "date": "2025-05-14",
      "open": "48.83",
      "high": "49.84",
      "low": "48.575",
      "close": "49.20",
      "volume": "8649645"
    },
    {
      "date": "2025-05-15",
      "open": "49.17",
      "high": "49.765",
      "low": "48.81",
      "close": "49.75",
      "volume": "8249387"
    },
    {
      "date": "2025-05-16",
      "open": "50.00",
      "high": "50.265",
      "low": "49.54",
      "close": "49.99",
      "volume": "4955613"
    },
    {
      "date": "2025-05-19",
      "open": "49.06",
      "high": "50.80",
      "low": "49.02",
      "close": "50.72",
      "volume": "5283150"
    },
    {
      "date": "2025-05-20",
      "open": "50.72",
      "high": "51.59",
      "low": "50.35",
      "close": "50.63",
      "volume": "4930421"
    },
    {
      "date": "2025-05-21",
      "open": "50.125",
      "high": "51.255",
      "low": "49.325",
      "close": "49.49",
      "volume": "7278957"
    },
    {
      "date": "2025-05-22",
      "open": "49.56",
      "high": "51.09",
      "low": "49.28",
      "close": "49.84",
      "volume": "5802959"
    },
    {
      "date": "2025-05-23",
      "open": "49.22",
      "high": "50.39",
      "low": "49.00",
      "close": "50.18",
      "volume": "5763168"
    },
    {
      "date": "2025-05-27",
      "open": "51.07",
      "high": "51.99",
      "low": "50.62",
      "close": "51.82",
      "volume": "6374548"
    },
    {
      "date": "2025-05-28",
      "open": "51.77",
      "high": "52.79",
      "low": "51.64",
      "close": "52.35",
      "volume": "6782086"
    },
    {
      "date": "2025-05-29",
      "open": "53.22",
      "high": "53.35",
      "low": "51.99",
      "close": "52.55",
      "volume": "4571539"
    },
    {
      "date": "2025-05-30",
      "open": "52.03",
      "high": "52.405",
      "low": "51.25",
      "close": "51.55",
      "volume": "7402770"
    },
    {
      "date": "2025-06-02",
      "open": "51.43",
      "high": "52.41",
      "low": "51.17",
      "close": "52.19",
      "volume": "4214640"
    },
    {
      "date": "2025-06-03",
      "open": "52.34",
      "high": "53.92",
      "low": "51.88",
      "close": "53.77",
      "volume": "5635320"
    },
    {
      "date": "2025-06-04",
      "open": "54.00",
      "high": "54.76",
      "low": "53.47",
      "close": "54.43",
      "volume": "4739635"
    },
    {
      "date": "2025-06-05",
      "open": "54.88",
      "high": "55.61",
      "low": "54.22",
      "close": "55.05",
      "volume": "10981620"
    },
    {
      "date": "2025-06-06",
      "open": "55.91",
      "high": "56.75",
      "low": "55.42",
      "close": "55.45",
      "volume": "5952193"
    },
    {
      "date": "2025-06-09",
      "open": "56.53",
      "high": "57.455",
      "low": "56.08",
      "close": "57.02",
      "volume": "6549905"
    },
    {
      "date": "2025-06-10",
      "open": "57.20",
      "high": "57.39",
      "low": "55.57",
      "close": "55.95",
      "volume": "7168084"
    },
    {
      "date": "2025-06-11",
      "open": "56.41",
      "high": "56.835",
      "low": "55.18",
      "close": "55.67",
      "volume": "4411506"
    },
    {
      "date": "2025-06-12",
      "open": "55.28",
      "high": "56.05",
      "low": "55.1321",
      "close": "55.78",
      "volume": "3608882"
    },
    {
      "date": "2025-06-13",
      "open": "54.85",
      "high": "56.27",
      "low": "54.60",
      "close": "55.70",
      "volume": "10554510"
    },
    {
      "date": "2025-06-16",
      "open": "56.49",
      "high": "57.69",
      "low": "56.265",
      "close": "57.41",
      "volume": "5552451"
    },
    {
      "date": "2025-06-17",
      "open": "58.075",
      "high": "60.59",
      "low": "57.875",
      "close": "58.57",
      "volume": "9616536"
    },
    {
      "date": "2025-06-18",
      "open": "58.69",
      "high": "59.93",
      "low": "58.53",
      "close": "59.19",
      "volume": "6647734"
    },
    {
      "date": "2025-06-20",
      "open": "59.88",
      "high": "59.935",
      "low": "58.97",
      "close": "59.29",
      "volume": "9426272"
    },
    {
      "date": "2025-06-23",
      "open": "59.00",
      "high": "60.51",
      "low": "58.66",
      "close": "60.38",
      "volume": "4626989"
    },
    {
      "date": "2025-06-24",
      "open": "60.79",
      "high": "62.32",
      "low": "60.565",
      "close": "62.07",
      "volume": "6021185"
    },
    {
      "date": "2025-06-25",
      "open": "62.53",
      "high": "62.89",
      "low": "62.13",
      "close": "62.55",
      "volume": "4530312"
    },
    {
      "date": "2025-06-26",
      "open": "62.65",
      "high": "63.76",
      "low": "62.53",
      "close": "63.51",
      "volume": "5930399"
    },
    {
      "date": "2025-06-27",
      "open": "63.51",
      "high": "63.66",
      "low": "62.65",
      "close": "63.29",
      "volume": "6642309"
    },
    {
      "date": "2025-06-30",
      "open": "63.60",
      "high": "64.34",
      "low": "63.11",
      "close": "63.99",
      "volume": "6074642"
    },
    {
      "date": "2025-07-01",
      "open": "63.68",
      "high": "64.21",
      "low": "62.94",
      "close": "63.84",
      "volume": "5360877"
    },
    {
      "date": "2025-07-02",
      "open": "63.64",
      "high": "65.93",
      "low": "63.0122",
      "close": "65.78",
      "volume": "7125003"
    },
    {
      "date": "2025-07-03",
      "open": "65.93",
      "high": "66.83",
      "low": "65.77",
      "close": "66.08",
      "volume": "5162095"
    },
    {
      "date": "2025-07-07",
      "open": "65.80",
      "high": "66.125",
      "low": "64.96",
      "close": "65.215",
      "volume": "6232189"
    },
    {
      "date": "2025-07-08",
      "open": "65.93",
      "high": "66.00",
      "low": "63.67",
      "close": "64.02",
      "volume": "8355471"
    },
    {
      "date": "2025-07-09",
      "open": "64.34",
      "high": "65.12",
      "low": "64.16",
      "close": "64.64",
      "volume": "8534415"
    },
    {
      "date": "2025-07-10",
      "open": "64.96",
      "high": "65.605",
      "low": "64.585",
      "close": "65.06",
      "volume": "3917443"
    },
    {
      "date": "2025-07-11",
      "open": "64.75",
      "high": "66.63",
      "low": "64.23",
      "close": "66.14",
      "volume": "5339157"
    },
    {
      "date": "2025-07-14",
      "open": "66.04",
      "high": "67.3452",
      "low": "65.24",
      "close": "66.93",
      "volume": "5100413"
    },
    {
      "date": "2025-07-15",
      "open": "67.95",
      "high": "68.06",
      "low": "67.17",
      "close": "67.53",
      "volume": "6335121"
    },
    {
      "date": "2025-07-16",
      "open": "67.53",
      "high": "67.60",
      "low": "65.795",
      "close": "66.53",
      "volume": "4780272"
    },
    {
      "date": "2025-07-17",
      "open": "66.51",
      "high": "67.675",
      "low": "66.35",
      "close": "67.02",
      "volume": "6211307"
    },
    {
      "date": "2025-07-18",
      "open": "67.86",
      "high": "68.52",
      "low": "67.265",
      "close": "68.00",
      "volume": "4275307"
    },
    {
      "date": "2025-07-21",
      "open": "68.19",
      "high": "68.77",
      "low": "67.70",
      "close": "68.74",
      "volume": "4128038"
    },
    {
      "date": "2025-07-22",
      "open": "68.53",
      "high": "68.7677",
      "low": "66.04",
      "close": "67.06",
      "volume": "5096706"
    },
    {
      "date": "2025-07-23",
      "open": "67.61",
      "high": "69.60",
      "low": "67.575",
      "close": "69.32",
      "volume": "7210623"
    },
    {
      "date": "2025-07-24",
      "open": "69.20",
      "high": "69.62",
      "low": "68.34",
      "close": "69.02",
      "volume": "8054280"
    },
    {
      "date": "2025-07-25",
      "open": "69.25",
      "high": "69.7197",
      "low": "66.51",
      "close": "68.82",
      "volume": "7880376"
    },
    {
      "date": "2025-07-28",
      "open": "69.40",
      "high": "69.62",
      "low": "68.665",
      "close": "68.985",
      "volume": "4508865"
    },
    {
      "date": "2025-07-29",
      "open": "69.45",
      "high": "71.31",
      "low": "69.405",
      "close": "70.61",
      "volume": "8861358"
    },
    {
      "date": "2025-07-30",
      "open": "69.45",
      "high": "71.81",
      "low": "69.30",
      "close": "71.43",
      "volume": "13984030"
    },
    {
      "date": "2025-07-31",
      "open": "74.25",
      "high": "78.7994",
      "low": "73.25",
      "close": "78.69",
      "volume": "24012720"
    },
    {
      "date": "2025-08-01",
      "open": "75.71",
      "high": "77.02",
      "low": "74.49",
      "close": "76.55",
      "volume": "8789789"
    },
    {
      "date": "2025-08-04",
      "open": "77.77",
      "high": "78.02",
      "low": "76.0536",
      "close": "77.29",
      "volume": "5097441"
    },
    {
      "date": "2025-08-05",
      "open": "77.935",
      "high": "78.21",
      "low": "74.205",
      "close": "75.84",
      "volume": "5898439"
    },
    {
      "date": "2025-08-06",
      "open": "75.925",
      "high": "76.46",
      "low": "73.505",
      "close": "73.78",
      "volume": "7647042"
    },
    {
      "date": "2025-08-07",
      "open": "73.71",
      "high": "74.615",
      "low": "73.44",
      "close": "74.44",
      "volume": "6938344"
    },
    {
      "date": "2025-08-08",
      "open": "74.93",
      "high": "75.80",
      "low": "74.49",
      "close": "74.97",
      "volume": "4983830"
    },
    {
      "date": "2025-08-11",
      "open": "75.32",
      "high": "76.67",
      "low": "74.37",
      "close": "74.64",
      "volume": "7304259"
    },
    {
      "date": "2025-08-12",
      "open": "74.90",
      "high": "75.93",
      "low": "74.62",
      "close": "75.91",
      "volume": "7694755"
    },
    {
      "date": "2025-08-13",
      "open": "76.28",
      "high": "77.18",
      "low": "75.67",
      "close": "76.07",
      "volume": "5298719"
    },
    {
      "date": "2025-08-14",
      "open": "75.28",
      "high": "76.61",
      "low": "74.7235",
      "close": "76.24",
      "volume": "6621516"
    },
    {
      "date": "2025-08-15",
      "open": "76.50",
      "high": "76.58",
      "low": "74.54",
      "close": "75.06",
      "volume": "4258515"
    },
    {
      "date": "2025-08-18",
      "open": "74.79",
      "high": "76.42",
      "low": "74.625",
      "close": "76.29",
      "volume": "5191856"
    },
    {
      "date": "2025-08-19",
      "open": "75.90",
      "high": "76.46",
      "low": "75.11",
      "close": "75.86",
      "volume": "3770844"
    },
    {
      "date": "2025-08-20",
      "open": "75.68",
      "high": "75.68",
      "low": "73.14",
      "close": "75.64",
      "volume": "5478307"
    },
    {
      "date": "2025-08-21",
      "open": "75.75",
      "high": "76.00",
      "low": "74.415",
      "close": "74.66",
      "volume": "5490564"
    },
    {
      "date": "2025-08-22",
      "open": "74.78",
      "high": "77.35",
      "low": "74.57",
      "close": "76.97",
      "volume": "6521653"
    },
    {
      "date": "2025-08-25",
      "open": "76.97",
      "high": "79.84",
      "low": "76.70",
      "close": "79.22",
      "volume": "5401371"
    },
    {
      "date": "2025-08-26",
      "open": "79.10",
      "high": "80.30",
      "low": "79.10",
      "close": "79.71",
      "volume": "8724764"
    },
    {
      "date": "2025-08-27",
      "open": "80.25",
      "high": "80.80",
      "low": "79.55",
      "close": "80.67",
      "volume": "5536581"
    },
    {
      "date": "2025-08-28",
      "open": "80.90",
      "high": "82.16",
      "low": "80.70",
      "close": "82.04",
      "volume": "4557500"
    },
    {
      "date": "2025-08-29",
      "open": "81.57",
      "high": "82.32",
      "low": "79.80",
      "close": "80.34",
      "volume": "5004446"
    },
    {
      "date": "2025-09-02",
      "open": "78.515",
      "high": "81.935",
      "low": "77.90",
      "close": "81.91",
      "volume": "5777791"
    },
    {
      "date": "2025-09-03",
      "open": "84.10",
      "high": "86.275",
      "low": "83.34",
      "close": "86.00",
      "volume": "12194810"
    },
    {
      "date": "2025-09-04",
      "open": "86.39",
      "high": "90.90",
      "low": "85.92",
      "close": "90.49",
      "volume": "13542550"
    },
    {
      "date": "2025-09-05",
      "open": "92.49",
      "high": "93.10",
      "low": "91.43",
      "close": "92.04",
      "volume": "20310360"
    },
    {
      "date": "2025-09-08",
      "open": "92.54",
      "high": "93.50",
      "low": "91.65",
      "close": "93.29",
      "volume": "8499368"
    },
    {
      "date": "2025-09-09",
      "open": "93.00",
      "high": "95.365",
      "low": "92.70",
      "close": "94.54",
      "volume": "7195030"
    },
    {
      "date": "2025-09-10",
      "open": "95.885",
      "high": "96.18",
      "low": "93.92",
      "close": "95.02",
      "volume": "8398437"
    },
    {
      "date": "2025-09-11",
      "open": "96.87",
      "high": "97.78",
      "low": "94.412",
      "close": "96.15",
      "volume": "6985090"
    },
    {
      "date": "2025-09-12",
      "open": "96.21",
      "high": "98.855",
      "low": "95.98",
      "close": "97.66",
      "volume": "6753128"
    },
    {
      "date": "2025-09-15",
      "open": "100.445",
      "high": "103.78",
      "low": "100.00",
      "close": "102.39",
      "volume": "12523270"
    },
    {
      "date": "2025-09-16",
      "open": "102.53",
      "high": "103.98",
      "low": "101.435",
      "close": "103.09",
      "volume": "8734852"
    },
    {
      "date": "2025-09-17",
      "open": "102.225",
      "high": "102.3968",
      "low": "99.72",
      "close": "100.94",
      "volume": "8787619"
    },
    {
      "date": "2025-09-18",
      "open": "102.455",
      "high": "106.11",
      "low": "102.00",
      "close": "105.15",
      "volume": "10389070"
    },
    {
      "date": "2025-09-19",
      "open": "105.88",
      "high": "107.18",
      "low": "105.32",
      "close": "106.63",
      "volume": "11030710"
    },
    {
      "date": "2025-09-22",
      "open": "107.21",
      "high": "112.83",
      "low": "107.21",
      "close": "112.41",
      "volume": "9686251"
    },
    {
      "date": "2025-09-23",
      "open": "112.48",
      "high": "113.755",
      "low": "109.40",
      "close": "110.25",
      "volume": "7375492"
    },
    {
      "date": "2025-09-24",
      "open": "110.835",
      "high": "112.81",
      "low": "108.91",
      "close": "109.69",
      "volume": "8412662"
    },
    {
      "date": "2025-09-25",
      "open": "106.62",
      "high": "108.70",
      "low": "106.29",
      "close": "107.21",
      "volume": "8499398"
    },
    {
      "date": "2025-09-26",
      "open": "107.47",
      "high": "108.06",
      "low": "105.42",
      "close": "106.88",
      "volume": "5520034"
    },
    {
      "date": "2025-09-29",
      "open": "112.02",
      "high": "118.137",
      "low": "111.83",
      "close": "116.74",
      "volume": "14023940"
    },
    {
      "date": "2025-09-30",
      "open": "117.805",
      "high": "122.5899",
      "low": "117.45",
      "close": "120.06",
      "volume": "13861680"
    },
    {
      "date": "2025-10-01",
      "open": "118.175",
      "high": "131.12",
      "low": "117.51",
      "close": "130.59",
      "volume": "18540370"
    },
    {
      "date": "2025-10-02",
      "open": "136.01",
      "high": "137.40",
      "low": "128.425",
      "close": "131.26",
      "volume": "15306190"
    },
    {
      "date": "2025-10-03",
      "open": "131.74",
      "high": "136.215",
      "low": "129.93",
      "close": "131.31",
      "volume": "8465883"
    },
    {
      "date": "2025-10-06",
      "open": "135.00",
      "high": "136.197",
      "low": "124.94",
      "close": "125.28",
      "volume": "13060320"
    },
    {
      "date": "2025-10-07",
      "open": "127.465",
      "high": "127.64",
      "low": "117.81",
      "close": "119.93",
      "volume": "13674280"
    },
    {
      "date": "2025-10-08",
      "open": "120.77",
      "high": "123.30",
      "low": "119.4125",
      "close": "121.18",
      "volume": "7191700"
    },
    {
      "date": "2025-10-09",
      "open": "119.78",
      "high": "120.84",
      "low": "118.00",
      "close": "119.70",
      "volume": "6234317"
    },
    {
      "date": "2025-10-10",
      "open": "120.00",
      "high": "121.945",
      "low": "115.03",
      "close": "115.42",
      "volume": "7046192"
    },
    {
      "date": "2025-10-13",
      "open": "122.25",
      "high": "122.56",
      "low": "116.01",
      "close": "118.86",
      "volume": "8388922"
    },
    {
      "date": "2025-10-14",
      "open": "116.11",
      "high": "117.2799",
      "low": "112.5201",
      "close": "113.13",
      "volume": "7844193"
    },
    {
      "date": "2025-10-15",
      "open": "116.70",
      "high": "120.64",
      "low": "113.50",
      "close": "120.44",
      "volume": "9943256"
    },
    {
      "date": "2025-10-16",
      "open": "123.27",
      "high": "130.40",
      "low": "122.4034",
      "close": "125.92",
      "volume": "13878590"
    },
    {
      "date": "2025-10-17",
      "open": "124.87",
      "high": "129.121",
      "low": "123.4501",
      "close": "126.20",
      "volume": "6868360"
    },
    {
      "date": "2025-10-20",
      "open": "128.94",
      "high": "132.00",
      "low": "119.85",
      "close": "121.53",
      "volume": "10172200"
    },
    {
      "date": "2025-10-21",
      "open": "121.47",
      "high": "121.99",
      "low": "119.60",
      "close": "121.41",
      "volume": "4594429"
    },
    {
      "date": "2025-10-22",
      "open": "121.17",
      "high": "125.12",
      "low": "117.23",
      "close": "120.47",
      "volume": "9033809"
    },
    {
      "date": "2025-10-23",
      "open": "121.95",
      "high": "126.72",
      "low": "121.715",
      "close": "125.72",
      "volume": "7263499"
    },
    {
      "date": "2025-10-24",
      "open": "129.40",
      "high": "133.54",
      "low": "129.03",
      "close": "129.43",
      "volume": "6546406"
    },
    {
      "date": "2025-10-27",
      "open": "133.00",
      "high": "133.10",
      "low": "123.22",
      "close": "126.67",
      "volume": "7249286"
    },
    {
      "date": "2025-10-28",
      "open": "126.70",
      "high": "126.82",
      "low": "121.85",
      "close": "124.92",
      "volume": "7031914"
    },
    {
      "date": "2025-10-29",
      "open": "131.43",
      "high": "145.68",
      "low": "131.25",
      "close": "141.38",
      "volume": "18267280"
    },
    {
      "date": "2025-10-30",
      "open": "137.755",
      "high": "141.997",
      "low": "135.01",
      "close": "138.13",
      "volume": "13870670"
    },
    {
      "date": "2025-10-31",
      "open": "155.50",
      "high": "157.65",
      "low": "140.15",
      "close": "150.21",
      "volume": "20139880"
    },
    {
      "date": "2025-11-03",
      "open": "152.07",
      "high": "160.21",
      "low": "148.05",
      "close": "158.02",
      "volume": "13275430"
    },
    {
      "date": "2025-11-04",
      "open": "151.34",
      "high": "155.18",
      "low": "150.02",
      "close": "152.18",
      "volume": "8870901"
    },
    {
      "date": "2025-11-05",
      "open": "153.20",
      "high": "165.39",
      "low": "152.98",
      "close": "160.10",
      "volume": "9749041"
    },
    {
      "date": "2025-11-06",
      "open": "159.99",
      "high": "167.50",
      "low": "159.80",
      "close": "163.60",
      "volume": "8419228"
    },
    {
      "date": "2025-11-07",
      "open": "159.76",
      "high": "163.24",
      "low": "152.81",
      "close": "162.955",
      "volume": "9652820"
    },
    {
      "date": "2025-11-10",
      "open": "169.97",
      "high": "176.2257",
      "low": "169.32",
      "close": "174.22",
      "volume": "11230740"
    },
    {
      "date": "2025-11-11",
      "open": "171.55",
      "high": "178.45",
      "low": "169.64",
      "close": "169.99",
      "volume": "9244008"
    },
    {
      "date": "2025-11-12",
      "open": "169.73",
      "high": "175.62",
      "low": "165.03",
      "close": "166.11",
      "volume": "9868282"
    },
    {
      "date": "2025-11-13",
      "open": "162.45",
      "high": "164.8823",
      "low": "154.775",
      "close": "157.16",
      "volume": "10238580"
    },
    {
      "date": "2025-11-14",
      "open": "150.58",
      "high": "161.68",
      "low": "150.08",
      "close": "157.83",
      "volume": "9677838"
    },
    {
      "date": "2025-11-17",
      "open": "155.505",
      "high": "167.49",
      "low": "155.505",
      "close": "162.45",
      "volume": "8774234"
    },
    {
      "date": "2025-11-18",
      "open": "158.355",
      "high": "161.32",
      "low": "150.75",
      "close": "152.86",
      "volume": "9321346"
    },
    {
      "date": "2025-11-19",
      "open": "152.86",
      "high": "156.6358",
      "low": "150.08",
      "close": "153.97",
      "volume": "6499050"
    },
    {
      "date": "2025-11-20",
      "open": "162.679",
      "high": "163.78",
      "low": "137.6314",
      "close": "140.23",
      "volume": "11373600"
    },
    {
      "date": "2025-11-21",
      "open": "140.535",
      "high": "141.491",
      "low": "132.43",
      "close": "139.19",
      "volume": "11191150"
    },
    {
      "date": "2025-11-24",
      "open": "142.545",
      "high": "152.7038",
      "low": "142.545",
      "close": "150.93",
      "volume": "10818360"
    },
    {
      "date": "2025-11-25",
      "open": "150.00",
      "high": "156.01",
      "low": "147.70",
      "close": "155.41",
      "volume": "5467674"
    },
    {
      "date": "2025-11-26",
      "open": "156.98",
      "high": "161.3099",
      "low": "156.36",
      "close": "157.74",
      "volume": "4853810"
    },
    {
      "date": "2025-11-28",
      "open": "160.00",
      "high": "163.67",
      "low": "156.79",
      "close": "163.33",
      "volume": "3232095"
    },
    {
      "date": "2025-12-01",
      "open": "160.20",
      "high": "165.25",
      "low": "157.23",
      "close": "163.54",
      "volume": "7882228"
    },
    {
      "date": "2025-12-02",
      "open": "167.00",
      "high": "169.72",
      "low": "156.27",
      "close": "159.99",
      "volume": "7657422"
    },
    {
      "date": "2025-12-03",
      "open": "159.52",
      "high": "159.545",
      "low": "151.42",
      "close": "155.59",
      "volume": "6756420"
    },
    {
      "date": "2025-12-04",
      "open": "154.91",
      "high": "161.53",
      "low": "153.0101",
      "close": "161.00",
      "volume": "6303310"
    },
    {
      "date": "2025-12-05",
      "open": "162.00",
      "high": "169.47",
      "low": "162.00",
      "close": "168.89",
      "volume": "5815322"
    },
    {
      "date": "2025-12-08",
      "open": "170.93",
      "high": "173.00",
      "low": "166.75",
      "close": "169.78",
      "volume": "4272221"
    },
    {
      "date": "2025-12-09",
      "open": "169.70",
      "high": "171.8452",
      "low": "166.88",
      "close": "169.54",
      "volume": "3709875"
    },
    {
      "date": "2025-12-10",
      "open": "169.705",
      "high": "182.47",
      "low": "168.9044",
      "close": "181.95",
      "volume": "7966039"
    },
    {
      "date": "2025-12-11",
      "open": "176.815",
      "high": "188.77",
      "low": "173.446",
      "close": "187.20",
      "volume": "7468934"
    },
    {
      "date": "2025-12-12",
      "open": "184.34",
      "high": "185.82",
      "low": "170.02",
      "close": "176.34",
      "volume": "9677928"
    },
    {
      "date": "2025-12-15",
      "open": "178.29",
      "high": "180.98",
      "low": "171.82",
      "close": "172.04",
      "volume": "5781864"
    },
    {
      "date": "2025-12-16",
      "open": "172.08",
      "high": "177.38",
      "low": "170.744",
      "close": "174.575",
      "volume": "5857022"
    },
    {
      "date": "2025-12-17",
      "open": "179.90",
      "high": "181.6675",
      "low": "165.4699",
      "close": "166.26",
      "volume": "6693053"
    },
    {
      "date": "2025-12-18",
      "open": "174.80",
      "high": "181.4899",
      "low": "174.4264",
      "close": "175.01",
      "volume": "9147140"
    },
    {
      "date": "2025-12-19",
      "open": "176.83",
      "high": "185.27",
      "low": "175.68",
      "close": "181.08",
      "volume": "36269620"
    },
    {
      "date": "2025-12-22",
      "open": "186.465",
      "high": "187.18",
      "low": "171.849",
      "close": "176.76",
      "volume": "8685192"
    },
    {
      "date": "2025-12-23",
      "open": "175.52",
      "high": "178.40",
      "low": "174.50",
      "close": "178.25",
      "volume": "3721139"
    },
    {
      "date": "2025-12-24",
      "open": "179.205",
      "high": "182.55",
      "low": "177.775",
      "close": "179.56",
      "volume": "3067019"
    },
    {
      "date": "2025-12-26",
      "open": "182.31",
      "high": "182.52",
      "low": "178.185",
      "close": "181.54",
      "volume": "3351619"
    },
    {
      "date": "2025-12-29",
      "open": "179.00",
      "high": "184.7699",
      "low": "176.70",
      "close": "179.68",
      "volume": "3906335"
    },
    {
      "date": "2025-12-30",
      "open": "180.27",
      "high": "181.46",
      "low": "175.2626",
      "close": "176.06",
      "volume": "6007987"
    },
    {
      "date": "2025-12-31",
      "open": "176.77",
      "high": "177.00",
      "low": "171.26",
      "close": "172.27",
      "volume": "3552242"
    },
    {
      "date": "2026-01-02",
      "open": "177.20",
      "high": "187.77",
      "low": "176.7001",
      "close": "187.70",
      "volume": "6808344"
    },
    {
      "date": "2026-01-05",
      "open": "193.17",
      "high": "195.86",
      "low": "182.80",
      "close": "187.88",
      "volume": "9826728"
    },
    {
      "date": "2026-01-06",
      "open": "189.615",
      "high": "221.23",
      "low": "188.355",
      "close": "219.38",
      "volume": "17178440"
    },
    {
      "date": "2026-01-07",
      "open": "211.985",
      "high": "212.8544",
      "low": "195.12",
      "close": "199.88",
      "volume": "14305030"
    },
    {
      "date": "2026-01-08",
      "open": "200.51",
      "high": "200.8999",
      "low": "180.70",
      "close": "187.68",
      "volume": "11902260"
    },
    {
      "date": "2026-01-09",
      "open": "187.85",
      "high": "200.92",
      "low": "186.00",
      "close": "200.46",
      "volume": "9887711"
    },
    {
      "date": "2026-01-12",
      "open": "193.50",
      "high": "213.43",
      "low": "193.50",
      "close": "212.14",
      "volume": "7465393"
    },
    {
      "date": "2026-01-13",
      "open": "209.26",
      "high": "218.00",
      "low": "208.48",
      "close": "214.00",
      "volume": "6485646"
    },
    {
      "date": "2026-01-14",
      "open": "214.00",
      "high": "218.52",
      "low": "210.14",
      "close": "215.00",
      "volume": "5611894"
    },
    {
      "date": "2026-01-15",
      "open": "223.90",
      "high": "230.48",
      "low": "221.00",
      "close": "222.10",
      "volume": "7536185"
    },
    {
      "date": "2026-01-16",
      "open": "228.79",
      "high": "229.99",
      "low": "216.83",
      "close": "221.51",
      "volume": "8972805"
    },
    {
      "date": "2026-01-20",
      "open": "220.80",
      "high": "230.27",
      "low": "220.00",
      "close": "222.97",
      "volume": "7125440"
    },
    {
      "date": "2026-01-21",
      "open": "228.005",
      "high": "244.90",
      "low": "226.10",
      "close": "241.90",
      "volume": "9447057"
    },
    {
      "date": "2026-01-22",
      "open": "246.71",
      "high": "247.9355",
      "low": "228.35",
      "close": "243.29",
      "volume": "8926901"
    },
    {
      "date": "2026-01-23",
      "open": "240.75",
      "high": "243.25",
      "low": "232.20",
      "close": "236.39",
      "volume": "6115703"
    },
    {
      "date": "2026-01-26",
      "open": "236.10",
      "high": "250.44",
      "low": "234.3186",
      "close": "240.85",
      "volume": "7128274"
    },
    {
      "date": "2026-01-27",
      "open": "244.09",
      "high": "256.50",
      "low": "243.70",
      "close": "252.66",
      "volume": "7483024"
    },
    {
      "date": "2026-01-28",
      "open": "263.45",
      "high": "284.00",
      "low": "260.7998",
      "close": "279.70",
      "volume": "16090470"
    },
    {
      "date": "2026-01-29",
      "open": "285.00",
      "high": "285.42",
      "low": "268.35",
      "close": "278.41",
      "volume": "15770450"
    },
    {
      "date": "2026-01-30",
      "open": "278.24",
      "high": "283.699",
      "low": "237.5793",
      "close": "250.23",
      "volume": "21695140"
    },
    {
      "date": "2026-02-02",
      "open": "243.755",
      "high": "275.70",
      "low": "241.37",
      "close": "270.23",
      "volume": "16019330"
    },
    {
      "date": "2026-02-03",
      "open": "279.51",
      "high": "296.50",
      "low": "271.70",
      "close": "290.24",
      "volume": "15378440"
    },
    {
      "date": "2026-02-04",
      "open": "285.365",
      "high": "294.9899",
      "low": "254.33",
      "close": "269.41",
      "volume": "14795800"
    },
    {
      "date": "2026-02-05",
      "open": "256.07",
      "high": "269.88",
      "low": "254.905",
      "close": "260.19",
      "volume": "10663930"
    },
    {
      "date": "2026-02-06",
      "open": "270.49",
      "high": "283.93",
      "low": "262.00",
      "close": "282.58",
      "volume": "9913276"
    },
    {
      "date": "2026-02-09",
      "open": "279.79",
      "high": "295.4275",
      "low": "271.53",
      "close": "285.99",
      "volume": "8044918"
    },
    {
      "date": "2026-02-10",
      "open": "280.03",
      "high": "283.82",
      "low": "260.7501",
      "close": "262.56",
      "volume": "9560738"
    },
    {
      "date": "2026-02-11",
      "open": "275.08",
      "high": "279.79",
      "low": "266.34",
      "close": "273.74",
      "volume": "9362719"
    },
    {
      "date": "2026-02-12",
      "open": "285.00",
      "high": "307.50",
      "low": "283.00",
      "close": "284.10",
      "volume": "16651730"
    },
    {
      "date": "2026-02-13",
      "open": "273.09",
      "high": "289.6629",
      "low": "266.46",
      "close": "281.58",
      "volume": "9901705"
    },
    {
      "date": "2026-02-17",
      "open": "277.36",
      "high": "288.34",
      "low": "272.00",
      "close": "284.11",
      "volume": "5524169"
    },
    {
      "date": "2026-02-18",
      "open": "289.00",
      "high": "309.8999",
      "low": "284.7901",
      "close": "296.56",
      "volume": "12173050"
    },
    {
      "date": "2026-02-19",
      "open": "295.03",
      "high": "299.52",
      "low": "281.68",
      "close": "284.67",
      "volume": "10399780"
    },
    {
      "date": "2026-02-20",
      "open": "278.04",
      "high": "297.50",
      "low": "278.04",
      "close": "285.52",
      "volume": "10510500"
    },
    {
      "date": "2026-02-23",
      "open": "283.615",
      "high": "294.82",
      "low": "278.18",
      "close": "280.42",
      "volume": "8617329"
    },
    {
      "date": "2026-02-24",
      "open": "281.94",
      "high": "283.9999",
      "low": "267.85",
      "close": "270.57",
      "volume": "8679744"
    },
    {
      "date": "2026-02-25",
      "open": "280.495",
      "high": "297.56",
      "low": "280.14",
      "close": "290.95",
      "volume": "10801150"
    },
    {
      "date": "2026-02-26",
      "open": "286.145",
      "high": "290.00",
      "low": "270.56",
      "close": "282.25",
      "volume": "10841410"
    },
    {
      "date": "2026-02-27",
      "open": "275.80",
      "high": "287.83",
      "low": "274.10",
      "close": "279.70",
      "volume": "9899047"
    },
    {
      "date": "2026-03-02",
      "open": "270.50",
      "high": "283.92",
      "low": "261.50",
      "close": "270.08",
      "volume": "7408734"
    },
    {
      "date": "2026-03-03",
      "open": "254.565",
      "high": "257.04",
      "low": "244.24",
      "close": "250.61",
      "volume": "9983033"
    },
    {
      "date": "2026-03-04",
      "open": "257.00",
      "high": "272.76",
      "low": "254.10",
      "close": "261.30",
      "volume": "9724817"
    },
    {
      "date": "2026-03-05",
      "open": "257.05",
      "high": "269.61",
      "low": "251.67",
      "close": "259.03",
      "volume": "6296303"
    },
    {
      "date": "2026-03-06",
      "open": "249.98",
      "high": "259.16",
      "low": "244.20",
      "close": "245.25",
      "volume": "6352657"
    },
    {
      "date": "2026-03-09",
      "open": "239.19",
      "high": "262.16",
      "low": "238.00",
      "close": "262.06",
      "volume": "10377390"
    },
    {
      "date": "2026-03-10",
      "open": "268.45",
      "high": "280.75",
      "low": "265.65",
      "close": "266.22",
      "volume": "9667985"
    },
    {
      "date": "2026-03-11",
      "open": "269.80",
      "high": "273.00",
      "low": "263.76",
      "close": "268.81",
      "volume": "5672208"
    },
    {
      "date": "2026-03-12",
      "open": "265.66",
      "high": "268.80",
      "low": "257.30",
      "close": "261.18",
      "volume": "5426405"
    },
    {
      "date": "2026-03-13",
      "open": "265.975",
      "high": "278.4399",
      "low": "265.34",
      "close": "272.29",
      "volume": "8201163"
    },
    {
      "date": "2026-03-16",
      "open": "282.79",
      "high": "289.87",
      "low": "278.7654",
      "close": "286.21",
      "volume": "8565044"
    },
    {
      "date": "2026-03-17",
      "open": "288.315",
      "high": "314.92",
      "low": "284.72",
      "close": "313.81",
      "volume": "14247540"
    },
    {
      "date": "2026-03-18",
      "open": "309.55",
      "high": "319.62",
      "low": "300.60",
      "close": "304.90",
      "volume": "12453880"
    },
    {
      "date": "2026-03-19",
      "open": "292.07",
      "high": "319.20",
      "low": "289.03",
      "close": "316.93",
      "volume": "9092030"
    },
    {
      "date": "2026-03-20",
      "open": "309.515",
      "high": "312.99",
      "low": "291.18",
      "close": "293.10",
      "volume": "12877110"
    },
    {
      "date": "2026-03-23",
      "open": "298.61",
      "high": "316.93",
      "low": "283.16",
      "close": "294.79",
      "volume": "8990521"
    },
    {
      "date": "2026-03-24",
      "open": "294.515",
      "high": "301.35",
      "low": "280.20",
      "close": "301.05",
      "volume": "7194738"
    },
    {
      "date": "2026-03-25",
      "open": "292.00",
      "high": "300.72",
      "low": "280.75",
      "close": "296.14",
      "volume": "7642109"
    },
    {
      "date": "2026-03-26",
      "open": "286.79",
      "high": "291.81",
      "low": "272.83",
      "close": "273.35",
      "volume": "9726806"
    },
    {
      "date": "2026-03-27",
      "open": "274.90",
      "high": "282.50",
      "low": "270.00",
      "close": "275.34",
      "volume": "6955993"
    },
    {
      "date": "2026-03-30",
      "open": "282.43",
      "high": "286.87",
      "low": "249.06",
      "close": "251.67",
      "volume": "9063642"
    },
    {
      "date": "2026-03-31",
      "open": "259.00",
      "high": "271.09",
      "low": "254.50",
      "close": "270.49",
      "volume": "8781903"
    },
    {
      "date": "2026-04-01",
      "open": "280.50",
      "high": "304.95",
      "low": "280.50",
      "close": "297.73",
      "volume": "12919970"
    },
    {
      "date": "2026-04-02",
      "open": "278.17",
      "high": "298.1533",
      "low": "278.00",
      "close": "294.97",
      "volume": "7860445"
    },
    {
      "date": "2026-04-06",
      "open": "303.18",
      "high": "311.59",
      "low": "299.1401",
      "close": "304.15",
      "volume": "8532227"
    },
    {
      "date": "2026-04-07",
      "open": "297.83",
      "high": "312.20",
      "low": "295.73",
      "close": "311.96",
      "volume": "5891560"
    },
    {
      "date": "2026-04-08",
      "open": "335.00",
      "high": "348.00",
      "low": "331.6567",
      "close": "338.78",
      "volume": "9163483"
    },
    {
      "date": "2026-04-09",
      "open": "343.88",
      "high": "345.10",
      "low": "329.50",
      "close": "337.88",
      "volume": "6391847"
    },
    {
      "date": "2026-04-10",
      "open": "343.95",
      "high": "349.7499",
      "low": "330.001",
      "close": "343.43",
      "volume": "6122629"
    },
    {
      "date": "2026-04-13",
      "open": "341.55",
      "high": "351.87",
      "low": "339.50",
      "close": "350.16",
      "volume": "5429389"
    },
    {
      "date": "2026-04-14",
      "open": "358.745",
      "high": "366.30",
      "low": "341.50",
      "close": "366.22",
      "volume": "7301096"
    },
    {
      "date": "2026-04-15",
      "open": "362.00",
      "high": "365.49",
      "low": "351.61",
      "close": "365.00",
      "volume": "6438784"
    },
    {
      "date": "2026-04-16",
      "open": "362.51",
      "high": "368.3979",
      "low": "353.11",
      "close": "361.69",
      "volume": "5887441"
    },
    {
      "date": "2026-04-17",
      "open": "370.35",
      "high": "378.98",
      "low": "366.18",
      "close": "372.52",
      "volume": "5627526"
    },
    {
      "date": "2026-04-20",
      "open": "375.985",
      "high": "380.65",
      "low": "366.40",
      "close": "374.11",
      "volume": "5410707"
    },
    {
      "date": "2026-04-21",
      "open": "377.00",
      "high": "389.71",
      "low": "369.50",
      "close": "383.81",
      "volume": "6125732"
    },
    {
      "date": "2026-04-22",
      "open": "398.565",
      "high": "402.00",
      "low": "381.76",
      "close": "389.10",
      "volume": "7001888"
    },
    {
      "date": "2026-04-23",
      "open": "387.00",
      "high": "416.37",
      "low": "385.8105",
      "close": "403.12",
      "volume": "6774760"
    },
    {
      "date": "2026-04-24",
      "open": "410.11",
      "high": "414.50",
      "low": "400.05",
      "close": "404.00",
      "volume": "5602967"
    },
    {
      "date": "2026-04-27",
      "open": "411.73",
      "high": "414.00",
      "low": "396.2801",
      "close": "400.73",
      "volume": "5788187"
    },
    {
      "date": "2026-04-28",
      "open": "384.18",
      "high": "396.3299",
      "low": "374.02",
      "close": "390.99",
      "volume": "7285461"
    },
    {
      "date": "2026-04-29",
      "open": "424.352",
      "high": "441.99",
      "low": "410.05",
      "close": "412.76",
      "volume": "10458130"
    },
    {
      "date": "2026-04-30",
      "open": "427.13",
      "high": "438.8599",
      "low": "422.00",
      "close": "434.52",
      "volume": "11700620"
    },
    {
      "date": "2026-05-01",
      "open": "406.22",
      "high": "446.62",
      "low": "404.00",
      "close": "431.52",
      "volume": "15485260"
    },
    {
      "date": "2026-05-04",
      "open": "430.73",
      "high": "453.8299",
      "low": "428.51",
      "close": "442.36",
      "volume": "10175650"
    },
    {
      "date": "2026-05-05",
      "open": "455.80",
      "high": "480.11",
      "low": "455.19",
      "close": "465.26",
      "volume": "9794549"
    },
    {
      "date": "2026-05-06",
      "open": "472.00",
      "high": "483.8699",
      "low": "448.99",
      "close": "483.15",
      "volume": "8338924"
    },
    {
      "date": "2026-05-07",
      "open": "472.015",
      "high": "475.57",
      "low": "450.28",
      "close": "463.91",
      "volume": "7162853"
    },
    {
      "date": "2026-05-08",
      "open": "475.06",
      "high": "483.66",
      "low": "469.315",
      "close": "480.00",
      "volume": "7929836"
    },
    {
      "date": "2026-05-11",
      "open": "489.025",
      "high": "525.15",
      "low": "488.00",
      "close": "515.83",
      "volume": "10022550"
    },
    {
      "date": "2026-05-12",
      "open": "497.85",
      "high": "508.60",
      "low": "466.80",
      "close": "488.74",
      "volume": "7773029"
    },
    {
      "date": "2026-05-13",
      "open": "503.32",
      "high": "503.66",
      "low": "475.37",
      "close": "494.09",
      "volume": "5772757"
    },
    {
      "date": "2026-05-14",
      "open": "484.755",
      "high": "507.97",
      "low": "480.34",
      "close": "489.15",
      "volume": "5540875"
    },
    {
      "date": "2026-05-15",
      "open": "470.75",
      "high": "486.41",
      "low": "465.00",
      "close": "482.02",
      "volume": "7014406"
    },
    {
      "date": "2026-05-18",
      "open": "485.335",
      "high": "487.00",
      "low": "441.67",
      "close": "458.68",
      "volume": "8996656"
    },
    {
      "date": "2026-05-19",
      "open": "441.70",
      "high": "464.23",
      "low": "434.00",
      "close": "455.80",
      "volume": "5891596"
    },
    {
      "date": "2026-05-20",
      "open": "469.375",
      "high": "469.65",
      "low": "456.18",
      "close": "459.62",
      "volume": "5311721"
    },
    {
      "date": "2026-05-21",
      "open": "458.925",
      "high": "487.29",
      "low": "458.87",
      "close": "486.46",
      "volume": "5046838"
    },
    {
      "date": "2026-05-22",
      "open": "488.43",
      "high": "489.99",
      "low": "478.5495",
      "close": "484.28",
      "volume": "4492768"
    },
    {
      "date": "2026-05-26",
      "open": "504.83",
      "high": "536.12",
      "low": "500.5001",
      "close": "524.65",
      "volume": "7552532"
    },
    {
      "date": "2026-05-27",
      "open": "538.97",
      "high": "546.68",
      "low": "521.70",
      "close": "530.60",
      "volume": "6271303"
    },
    {
      "date": "2026-05-28",
      "open": "540.505",
      "high": "553.50",
      "low": "527.43",
      "close": "531.18",
      "volume": "6002841"
    },
    {
      "date": "2026-05-29",
      "open": "542.30",
      "high": "544.26",
      "low": "518.6801",
      "close": "531.21",
      "volume": "8391544"
    },
    {
      "date": "2026-06-01",
      "open": "536.00",
      "high": "564.14",
      "low": "534.265",
      "close": "546.20",
      "volume": "6240917"
    },
    {
      "date": "2026-06-02",
      "open": "559.00",
      "high": "571.18",
      "low": "541.00",
      "close": "563.10",
      "volume": "5029053"
    },
    {
      "date": "2026-06-03",
      "open": "571.25",
      "high": "602.5399",
      "low": "571.25",
      "close": "594.11",
      "volume": "7846060"
    },
    {
      "date": "2026-06-04",
      "open": "566.01",
      "high": "594.00",
      "low": "564.56",
      "close": "575.50",
      "volume": "6488172"
    },
    {
      "date": "2026-06-05",
      "open": "545.25",
      "high": "554.155",
      "low": "511.33",
      "close": "511.72",
      "volume": "9009200"
    },
    {
      "date": "2026-06-08",
      "open": "540.21",
      "high": "540.21",
      "low": "519.05",
      "close": "526.93",
      "volume": "6226269"
    },
    {
      "date": "2026-06-09",
      "open": "535.50",
      "high": "545.41",
      "low": "480.87",
      "close": "517.72",
      "volume": "7278666"
    },
    {
      "date": "2026-06-10",
      "open": "502.70",
      "high": "515.22",
      "low": "484.50",
      "close": "490.09",
      "volume": "5978302"
    },
    {
      "date": "2026-06-11",
      "open": "497.77",
      "high": "529.72",
      "low": "489.00",
      "close": "529.29",
      "volume": "6334605"
    },
    {
      "date": "2026-06-12",
      "open": "541.99",
      "high": "572.29",
      "low": "531.9601",
      "close": "562.925",
      "volume": "6291421"
    },
    {
      "date": "2026-06-15",
      "open": "618.78",
      "high": "658.80",
      "low": "612.00",
      "close": "653.53",
      "volume": "9522884"
    },
    {
      "date": "2026-06-16",
      "open": "686.775",
      "high": "729.92",
      "low": "667.35",
      "close": "681.08",
      "volume": "15860110"
    },
    {
      "date": "2026-06-17",
      "open": "695.475",
      "high": "741.85",
      "low": "694.12",
      "close": "712.13",
      "volume": "13569070"
    },
    {
      "date": "2026-06-18",
      "open": "764.15",
      "high": "799.87",
      "low": "739.1101",
      "close": "746.23",
      "volume": "16683880"
    },
    {
      "date": "2026-06-22",
      "open": "772.75",
      "high": "779.80",
      "low": "726.60",
      "close": "732.62",
      "volume": "13160100"
    },
    {
      "date": "2026-06-23",
      "open": "665.21",
      "high": "682.5299",
      "low": "653.00",
      "close": "670.75",
      "volume": "12684430"
    },
    {
      "date": "2026-06-24",
      "open": "658.46",
      "high": "665.00",
      "low": "612.41",
      "close": "643.83",
      "volume": "12214390"
    },
    {
      "date": "2026-06-25",
      "open": "729.00",
      "high": "729.00",
      "low": "658.50",
      "close": "675.39",
      "volume": "11748540"
    },
    {
      "date": "2026-06-26",
      "open": "643.145",
      "high": "647.42",
      "low": "579.51",
      "close": "586.45",
      "volume": "23404390"
    },
    {
      "date": "2026-06-29",
      "open": "600.56",
      "high": "652.98",
      "low": "590.00",
      "close": "651.88",
      "volume": "11268870"
    },
    {
      "date": "2026-06-30",
      "open": "632.44",
      "high": "663.98",
      "low": "630.30",
      "close": "638.72",
      "volume": "9277293"
    },
    {
      "date": "2026-07-01",
      "open": "604.555",
      "high": "617.39",
      "low": "585.80",
      "close": "598.37",
      "volume": "7934200"
    },
    {
      "date": "2026-07-02",
      "open": "595.50",
      "high": "609.465",
      "low": "525.84",
      "close": "539.00",
      "volume": "8956328"
    },
    {
      "date": "2026-07-06",
      "open": "567.00",
      "high": "601.00",
      "low": "563.61",
      "close": "577.46",
      "volume": "7600688"
    },
    {
      "date": "2026-07-07",
      "open": "532.395",
      "high": "550.00",
      "low": "510.37",
      "close": "532.10",
      "volume": "7993468"
    },
    {
      "date": "2026-07-08",
      "open": "526.00",
      "high": "562.76",
      "low": "526.00",
      "close": "550.30",
      "volume": "6870027"
    },
    {
      "date": "2026-07-09",
      "open": "594.14",
      "high": "601.50",
      "low": "574.0001",
      "close": "578.05",
      "volume": "6868543"
    },
    {
      "date": "2026-07-10",
      "open": "563.995",
      "high": "585.20",
      "low": "562.76",
      "close": "582.585",
      "volume": "4814144"
    },
    {
      "date": "2026-07-13",
      "open": "551.665",
      "high": "559.99",
      "low": "532.16",
      "close": "555.55",
      "volume": "4780792"
    },
    {
      "date": "2026-07-14",
      "open": "587.65",
      "high": "589.65",
      "low": "559.11",
      "close": "563.32",
      "volume": "5293195"
    },
    {
      "date": "2026-07-15",
      "open": "562.64",
      "high": "569.35",
      "low": "496.50",
      "close": "513.84",
      "volume": "7926865"
    },
    {
      "date": "2026-07-16",
      "open": "486.68",
      "high": "498.72",
      "low": "453.94",
      "close": "466.81",
      "volume": "10527010"
    },
    {
      "date": "2026-07-17",
      "open": "451.13",
      "high": "492.93",
      "low": "430.5215",
      "close": "477.22",
      "volume": "11777120"
    },
    {
      "date": "2026-07-20",
      "open": "491.36",
      "high": "505.99",
      "low": "485.28",
      "close": "487.42",
      "volume": "5403477"
    },
    {
      "date": "2026-07-21",
      "open": "528.81",
      "high": "553.625",
      "low": "517.01",
      "close": "548.39",
      "volume": "7449142"
    },
    {
      "date": "2026-07-22",
      "open": "525.74",
      "high": "564.43",
      "low": "525.0182",
      "close": "556.67",
      "volume": "5435035"
    },
    {
      "date": "2026-07-23",
      "open": "555.72",
      "high": "576.37",
      "low": "554.00",
      "close": "558.30",
      "volume": "5689263"
    },
    {
      "date": "2026-07-24",
      "open": "538.50",
      "high": "552.00",
      "low": "509.56",
      "close": "519.80",
      "volume": "4775567"
    },
    {
      "date": "2026-07-27",
      "open": "523.00",
      "high": "531.29",
      "low": "471.32",
      "close": "497.92",
      "volume": "6216953"
    },
    {
      "date": "2026-07-28",
      "open": "466.09",
      "high": "467.26",
      "low": "422.11",
      "close": "463.51",
      "volume": "10511940"
    },
    {
      "date": "2026-07-29",
      "open": "480.395",
      "high": "499.19",
      "low": "456.72",
      "close": "462.04",
      "volume": "9231501"
    },
    {
      "date": "2026-07-30",
      "open": "511.65",
      "high": "547.065",
      "low": "507.00",
      "close": "533.04",
      "volume": "8408766"
    },
    {
      "date": "2026-07-31",
      "open": "569.105",
      "high": "580.00",
      "low": "530.5501",
      "close": "544.84",
      "volume": "9502270"
    },
    {
      "date": "2026-08-03",
      "open": "524.355",
      "high": "539.43",
      "low": "501.27",
      "close": "527.22",
      "volume": "8279886"
    },
    {
      "date": "2026-08-04",
      "open": "555.005",
      "high": "559.8444",
      "low": "537.2865",
      "close": "548.56",
      "volume": "7806175"
    },
    {
      "date": "2026-08-05",
      "open": "544.935",
      "high": "564.66",
      "low": "518.28",
      "close": "519.17",
      "volume": "9633584"
    }
  ]
}