{
  "source": "https://api.nasdaq.com/api/quote/APA/historical",
  "symbol": "APA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "18.50",
      "high": "18.70",
      "low": "18.10",
      "close": "18.33",
      "volume": "6047720"
    },
    {
      "date": "2021-08-09",
      "open": "17.94",
      "high": "18.19",
      "low": "17.55",
      "close": "17.91",
      "volume": "11899250"
    },
    {
      "date": "2021-08-10",
      "open": "18.02",
      "high": "19.14",
      "low": "18.01",
      "close": "19.06",
      "volume": "6778719"
    },
    {
      "date": "2021-08-11",
      "open": "18.925",
      "high": "19.25",
      "low": "18.60",
      "close": "19.23",
      "volume": "5712126"
    },
    {
      "date": "2021-08-12",
      "open": "19.15",
      "high": "19.28",
      "low": "18.53",
      "close": "18.92",
      "volume": "8441694"
    },
    {
      "date": "2021-08-13",
      "open": "18.98",
      "high": "18.99",
      "low": "17.86",
      "close": "17.88",
      "volume": "12243960"
    },
    {
      "date": "2021-08-16",
      "open": "17.49",
      "high": "17.53",
      "low": "17.035",
      "close": "17.13",
      "volume": "7280888"
    },
    {
      "date": "2021-08-17",
      "open": "16.88",
      "high": "17.29",
      "low": "16.79",
      "close": "16.87",
      "volume": "7127608"
    },
    {
      "date": "2021-08-18",
      "open": "16.97",
      "high": "17.28",
      "low": "16.575",
      "close": "16.60",
      "volume": "7111867"
    },
    {
      "date": "2021-08-19",
      "open": "16.1614",
      "high": "16.5195",
      "low": "15.545",
      "close": "16.00",
      "volume": "11345000"
    },
    {
      "date": "2021-08-20",
      "open": "15.82",
      "high": "16.15",
      "low": "15.71",
      "close": "16.07",
      "volume": "8940193"
    },
    {
      "date": "2021-08-23",
      "open": "16.66",
      "high": "17.375",
      "low": "16.66",
      "close": "17.29",
      "volume": "11165330"
    },
    {
      "date": "2021-08-24",
      "open": "17.631",
      "high": "18.11",
      "low": "17.45",
      "close": "17.90",
      "volume": "8581748"
    },
    {
      "date": "2021-08-25",
      "open": "17.93",
      "high": "18.26",
      "low": "17.63",
      "close": "18.13",
      "volume": "7324352"
    },
    {
      "date": "2021-08-26",
      "open": "18.02",
      "high": "18.16",
      "low": "17.54",
      "close": "17.69",
      "volume": "5722352"
    },
    {
      "date": "2021-08-27",
      "open": "17.91",
      "high": "18.82",
      "low": "17.91",
      "close": "18.74",
      "volume": "6669043"
    },
    {
      "date": "2021-08-30",
      "open": "19.06",
      "high": "19.06",
      "low": "18.46",
      "close": "18.66",
      "volume": "6182217"
    },
    {
      "date": "2021-08-31",
      "open": "18.49",
      "high": "19.62",
      "low": "18.45",
      "close": "19.48",
      "volume": "9325289"
    },
    {
      "date": "2021-09-01",
      "open": "19.34",
      "high": "19.52",
      "low": "18.715",
      "close": "19.05",
      "volume": "7365088"
    },
    {
      "date": "2021-09-02",
      "open": "19.265",
      "high": "20.055",
      "low": "19.22",
      "close": "19.85",
      "volume": "7494756"
    },
    {
      "date": "2021-09-03",
      "open": "19.82",
      "high": "20.04",
      "low": "19.49",
      "close": "19.67",
      "volume": "6764857"
    },
    {
      "date": "2021-09-07",
      "open": "19.41",
      "high": "19.8307",
      "low": "19.265",
      "close": "19.53",
      "volume": "8168225"
    },
    {
      "date": "2021-09-08",
      "open": "19.77",
      "high": "19.94",
      "low": "19.02",
      "close": "19.04",
      "volume": "4783694"
    },
    {
      "date": "2021-09-09",
      "open": "18.83",
      "high": "19.32",
      "low": "18.6416",
      "close": "18.93",
      "volume": "5977596"
    },
    {
      "date": "2021-09-10",
      "open": "19.21",
      "high": "19.32",
      "low": "18.68",
      "close": "18.69",
      "volume": "4974449"
    },
    {
      "date": "2021-09-13",
      "open": "19.05",
      "high": "20.16",
      "low": "19.05",
      "close": "20.15",
      "volume": "7708169"
    },
    {
      "date": "2021-09-14",
      "open": "20.50",
      "high": "20.5302",
      "low": "19.22",
      "close": "19.35",
      "volume": "6397497"
    },
    {
      "date": "2021-09-15",
      "open": "19.83",
      "high": "20.63",
      "low": "19.83",
      "close": "20.62",
      "volume": "7943678"
    },
    {
      "date": "2021-09-16",
      "open": "20.63",
      "high": "20.70",
      "low": "20.225",
      "close": "20.49",
      "volume": "5479293"
    },
    {
      "date": "2021-09-17",
      "open": "20.35",
      "high": "20.73",
      "low": "19.985",
      "close": "20.14",
      "volume": "6917607"
    },
    {
      "date": "2021-09-20",
      "open": "19.38",
      "high": "19.40",
      "low": "18.525",
      "close": "18.91",
      "volume": "6853643"
    },
    {
      "date": "2021-09-21",
      "open": "19.27",
      "high": "19.345",
      "low": "18.55",
      "close": "18.77",
      "volume": "6147562"
    },
    {
      "date": "2021-09-22",
      "open": "19.16",
      "high": "20.505",
      "low": "19.16",
      "close": "20.12",
      "volume": "16377670"
    },
    {
      "date": "2021-09-23",
      "open": "20.17",
      "high": "21.6816",
      "low": "19.94",
      "close": "21.54",
      "volume": "14040840"
    },
    {
      "date": "2021-09-24",
      "open": "21.37",
      "high": "22.17",
      "low": "21.15",
      "close": "21.91",
      "volume": "9071128"
    },
    {
      "date": "2021-09-27",
      "open": "22.71",
      "high": "23.35",
      "low": "22.66",
      "close": "23.26",
      "volume": "17101340"
    },
    {
      "date": "2021-09-28",
      "open": "23.58",
      "high": "23.78",
      "low": "21.61",
      "close": "21.69",
      "volume": "18722160"
    },
    {
      "date": "2021-09-29",
      "open": "21.33",
      "high": "21.62",
      "low": "20.79",
      "close": "21.27",
      "volume": "10904260"
    },
    {
      "date": "2021-09-30",
      "open": "20.76",
      "high": "21.737",
      "low": "20.53",
      "close": "21.43",
      "volume": "11279060"
    },
    {
      "date": "2021-10-01",
      "open": "21.75",
      "high": "22.22",
      "low": "21.34",
      "close": "21.80",
      "volume": "10977120"
    },
    {
      "date": "2021-10-04",
      "open": "22.325",
      "high": "22.67",
      "low": "21.86",
      "close": "22.06",
      "volume": "13521800"
    },
    {
      "date": "2021-10-05",
      "open": "22.58",
      "high": "23.13",
      "low": "21.9198",
      "close": "22.21",
      "volume": "13250920"
    },
    {
      "date": "2021-10-06",
      "open": "21.57",
      "high": "22.30",
      "low": "21.45",
      "close": "22.10",
      "volume": "9744832"
    },
    {
      "date": "2021-10-07",
      "open": "22.30",
      "high": "23.14",
      "low": "21.97",
      "close": "22.80",
      "volume": "16379600"
    },
    {
      "date": "2021-10-08",
      "open": "23.245",
      "high": "24.475",
      "low": "23.1749",
      "close": "24.36",
      "volume": "19303010"
    },
    {
      "date": "2021-10-11",
      "open": "25.097",
      "high": "25.329",
      "low": "24.325",
      "close": "24.42",
      "volume": "13742220"
    },
    {
      "date": "2021-10-12",
      "open": "24.38",
      "high": "25.10",
      "low": "24.15",
      "close": "24.74",
      "volume": "10049350"
    },
    {
      "date": "2021-10-13",
      "open": "24.25",
      "high": "24.98",
      "low": "23.80",
      "close": "24.61",
      "volume": "9086615"
    },
    {
      "date": "2021-10-14",
      "open": "25.33",
      "high": "26.27",
      "low": "25.04",
      "close": "26.22",
      "volume": "11682240"
    },
    {
      "date": "2021-10-15",
      "open": "26.658",
      "high": "27.02",
      "low": "26.3001",
      "close": "26.37",
      "volume": "11901850"
    },
    {
      "date": "2021-10-18",
      "open": "26.80",
      "high": "28.18",
      "low": "26.665",
      "close": "26.93",
      "volume": "12258790"
    },
    {
      "date": "2021-10-19",
      "open": "27.28",
      "high": "27.57",
      "low": "26.71",
      "close": "26.86",
      "volume": "8642758"
    },
    {
      "date": "2021-10-20",
      "open": "26.42",
      "high": "27.565",
      "low": "26.26",
      "close": "27.45",
      "volume": "8128019"
    },
    {
      "date": "2021-10-21",
      "open": "27.34",
      "high": "27.60",
      "low": "26.65",
      "close": "27.01",
      "volume": "8001626"
    },
    {
      "date": "2021-10-22",
      "open": "27.20",
      "high": "27.85",
      "low": "27.08",
      "close": "27.68",
      "volume": "10649370"
    },
    {
      "date": "2021-10-25",
      "open": "28.28",
      "high": "28.7836",
      "low": "27.92",
      "close": "28.22",
      "volume": "9091231"
    },
    {
      "date": "2021-10-26",
      "open": "28.6775",
      "high": "28.6775",
      "low": "28.02",
      "close": "28.15",
      "volume": "8633724"
    },
    {
      "date": "2021-10-27",
      "open": "27.50",
      "high": "28.12",
      "low": "26.74",
      "close": "26.90",
      "volume": "11507120"
    },
    {
      "date": "2021-10-28",
      "open": "26.85",
      "high": "27.18",
      "low": "26.44",
      "close": "27.08",
      "volume": "10172960"
    },
    {
      "date": "2021-10-29",
      "open": "27.06",
      "high": "27.07",
      "low": "25.91",
      "close": "26.21",
      "volume": "7372027"
    },
    {
      "date": "2021-11-01",
      "open": "26.925",
      "high": "27.33",
      "low": "26.505",
      "close": "27.17",
      "volume": "7418126"
    },
    {
      "date": "2021-11-02",
      "open": "26.89",
      "high": "27.49",
      "low": "26.70",
      "close": "27.29",
      "volume": "6715376"
    },
    {
      "date": "2021-11-03",
      "open": "27.00",
      "high": "28.03",
      "low": "26.91",
      "close": "27.63",
      "volume": "9250568"
    },
    {
      "date": "2021-11-04",
      "open": "28.35",
      "high": "29.97",
      "low": "28.12",
      "close": "29.08",
      "volume": "17673080"
    },
    {
      "date": "2021-11-05",
      "open": "30.14",
      "high": "30.34",
      "low": "29.10",
      "close": "29.90",
      "volume": "12499820"
    },
    {
      "date": "2021-11-08",
      "open": "30.33",
      "high": "31.14",
      "low": "30.12",
      "close": "30.66",
      "volume": "8323012"
    },
    {
      "date": "2021-11-09",
      "open": "30.60",
      "high": "30.95",
      "low": "29.605",
      "close": "30.01",
      "volume": "13452470"
    },
    {
      "date": "2021-11-10",
      "open": "29.862",
      "high": "30.17",
      "low": "28.43",
      "close": "28.73",
      "volume": "8288502"
    },
    {
      "date": "2021-11-11",
      "open": "28.92",
      "high": "29.905",
      "low": "28.89",
      "close": "29.41",
      "volume": "6266525"
    },
    {
      "date": "2021-11-12",
      "open": "29.15",
      "high": "29.68",
      "low": "28.93",
      "close": "29.45",
      "volume": "6988673"
    },
    {
      "date": "2021-11-15",
      "open": "29.12",
      "high": "29.925",
      "low": "29.08",
      "close": "29.61",
      "volume": "6317012"
    },
    {
      "date": "2021-11-16",
      "open": "29.83",
      "high": "30.34",
      "low": "29.50",
      "close": "29.62",
      "volume": "9441003"
    },
    {
      "date": "2021-11-17",
      "open": "29.473",
      "high": "29.54",
      "low": "27.585",
      "close": "27.66",
      "volume": "9608082"
    },
    {
      "date": "2021-11-18",
      "open": "27.58",
      "high": "28.335",
      "low": "26.935",
      "close": "27.58",
      "volume": "10886080"
    },
    {
      "date": "2021-11-19",
      "open": "26.60",
      "high": "27.01",
      "low": "25.65",
      "close": "26.00",
      "volume": "12429050"
    },
    {
      "date": "2021-11-22",
      "open": "26.06",
      "high": "27.355",
      "low": "25.92",
      "close": "26.53",
      "volume": "11657930"
    },
    {
      "date": "2021-11-23",
      "open": "27.18",
      "high": "28.50",
      "low": "27.07",
      "close": "28.47",
      "volume": "10604530"
    },
    {
      "date": "2021-11-24",
      "open": "27.97",
      "high": "29.21",
      "low": "27.97",
      "close": "28.61",
      "volume": "8531584"
    },
    {
      "date": "2021-11-26",
      "open": "26.35",
      "high": "26.55",
      "low": "25.07",
      "close": "26.24",
      "volume": "8469035"
    },
    {
      "date": "2021-11-29",
      "open": "27.425",
      "high": "27.6799",
      "low": "26.35",
      "close": "26.83",
      "volume": "9203235"
    },
    {
      "date": "2021-11-30",
      "open": "25.25",
      "high": "26.51",
      "low": "25.03",
      "close": "25.77",
      "volume": "12519290"
    },
    {
      "date": "2021-12-01",
      "open": "26.855",
      "high": "27.17",
      "low": "25.20",
      "close": "25.25",
      "volume": "11200460"
    },
    {
      "date": "2021-12-02",
      "open": "25.21",
      "high": "26.335",
      "low": "24.77",
      "close": "26.18",
      "volume": "11459610"
    },
    {
      "date": "2021-12-03",
      "open": "26.71",
      "high": "26.97",
      "low": "25.2792",
      "close": "25.58",
      "volume": "14816250"
    },
    {
      "date": "2021-12-06",
      "open": "26.38",
      "high": "26.475",
      "low": "25.33",
      "close": "25.85",
      "volume": "8350657"
    },
    {
      "date": "2021-12-07",
      "open": "26.42",
      "high": "27.46",
      "low": "26.30",
      "close": "26.89",
      "volume": "7865452"
    },
    {
      "date": "2021-12-08",
      "open": "26.89",
      "high": "27.20",
      "low": "26.605",
      "close": "26.63",
      "volume": "7695410"
    },
    {
      "date": "2021-12-09",
      "open": "26.225",
      "high": "26.49",
      "low": "25.945",
      "close": "26.03",
      "volume": "10568180"
    },
    {
      "date": "2021-12-10",
      "open": "26.53",
      "high": "26.81",
      "low": "25.80",
      "close": "26.67",
      "volume": "8941472"
    },
    {
      "date": "2021-12-13",
      "open": "26.34",
      "high": "26.58",
      "low": "25.16",
      "close": "25.28",
      "volume": "10501590"
    },
    {
      "date": "2021-12-14",
      "open": "24.79",
      "high": "25.71",
      "low": "24.65",
      "close": "24.95",
      "volume": "7080145"
    },
    {
      "date": "2021-12-15",
      "open": "24.855",
      "high": "25.225",
      "low": "23.67",
      "close": "25.10",
      "volume": "7724597"
    },
    {
      "date": "2021-12-16",
      "open": "25.55",
      "high": "25.84",
      "low": "24.555",
      "close": "24.79",
      "volume": "8682236"
    },
    {
      "date": "2021-12-17",
      "open": "24.31",
      "high": "24.925",
      "low": "23.94",
      "close": "24.38",
      "volume": "16749600"
    },
    {
      "date": "2021-12-20",
      "open": "23.40",
      "high": "23.975",
      "low": "22.94",
      "close": "23.94",
      "volume": "7124007"
    },
    {
      "date": "2021-12-21",
      "open": "24.51",
      "high": "25.395",
      "low": "24.49",
      "close": "25.34",
      "volume": "5777146"
    },
    {
      "date": "2021-12-22",
      "open": "24.94",
      "high": "26.20",
      "low": "24.88",
      "close": "25.83",
      "volume": "10304780"
    },
    {
      "date": "2021-12-23",
      "open": "25.90",
      "high": "26.425",
      "low": "25.88",
      "close": "26.07",
      "volume": "4694362"
    },
    {
      "date": "2021-12-27",
      "open": "25.94",
      "high": "28.01",
      "low": "25.505",
      "close": "27.97",
      "volume": "8833213"
    },
    {
      "date": "2021-12-28",
      "open": "28.275",
      "high": "28.625",
      "low": "27.7299",
      "close": "27.93",
      "volume": "6779344"
    },
    {
      "date": "2021-12-29",
      "open": "27.89",
      "high": "28.51",
      "low": "27.60",
      "close": "27.91",
      "volume": "7091579"
    },
    {
      "date": "2021-12-30",
      "open": "27.91",
      "high": "28.20",
      "low": "27.01",
      "close": "27.06",
      "volume": "5387926"
    },
    {
      "date": "2021-12-31",
      "open": "26.88",
      "high": "27.1898",
      "low": "26.53",
      "close": "26.89",
      "volume": "5037188"
    },
    {
      "date": "2022-01-03",
      "open": "27.08",
      "high": "28.14",
      "low": "26.98",
      "close": "28.06",
      "volume": "9322706"
    },
    {
      "date": "2022-01-04",
      "open": "28.70",
      "high": "29.935",
      "low": "28.60",
      "close": "29.46",
      "volume": "13218230"
    },
    {
      "date": "2022-01-05",
      "open": "30.00",
      "high": "30.09",
      "low": "28.37",
      "close": "28.40",
      "volume": "9212678"
    },
    {
      "date": "2022-01-06",
      "open": "29.363",
      "high": "29.91",
      "low": "28.78",
      "close": "29.62",
      "volume": "7626764"
    },
    {
      "date": "2022-01-07",
      "open": "29.85",
      "high": "30.295",
      "low": "29.42",
      "close": "29.67",
      "volume": "8355386"
    },
    {
      "date": "2022-01-10",
      "open": "29.64",
      "high": "29.84",
      "low": "28.65",
      "close": "29.42",
      "volume": "10408580"
    },
    {
      "date": "2022-01-11",
      "open": "29.758",
      "high": "32.135",
      "low": "29.485",
      "close": "32.00",
      "volume": "12299210"
    },
    {
      "date": "2022-01-12",
      "open": "32.83",
      "high": "33.09",
      "low": "31.89",
      "close": "32.65",
      "volume": "16272480"
    },
    {
      "date": "2022-01-13",
      "open": "32.66",
      "high": "33.3079",
      "low": "31.945",
      "close": "32.09",
      "volume": "8108977"
    },
    {
      "date": "2022-01-14",
      "open": "32.31",
      "high": "33.37",
      "low": "31.671",
      "close": "33.29",
      "volume": "11021990"
    },
    {
      "date": "2022-01-18",
      "open": "34.10",
      "high": "34.395",
      "low": "32.465",
      "close": "32.97",
      "volume": "9801698"
    },
    {
      "date": "2022-01-19",
      "open": "33.37",
      "high": "33.535",
      "low": "32.101",
      "close": "32.38",
      "volume": "8146843"
    },
    {
      "date": "2022-01-20",
      "open": "31.775",
      "high": "32.87",
      "low": "31.15",
      "close": "31.25",
      "volume": "8783813"
    },
    {
      "date": "2022-01-21",
      "open": "30.80",
      "high": "31.04",
      "low": "29.47",
      "close": "30.10",
      "volume": "9839512"
    },
    {
      "date": "2022-01-24",
      "open": "28.99",
      "high": "30.69",
      "low": "27.984",
      "close": "30.54",
      "volume": "10340070"
    },
    {
      "date": "2022-01-25",
      "open": "30.30",
      "high": "33.40",
      "low": "29.61",
      "close": "33.07",
      "volume": "14303100"
    },
    {
      "date": "2022-01-26",
      "open": "33.54",
      "high": "34.29",
      "low": "32.33",
      "close": "33.11",
      "volume": "12034110"
    },
    {
      "date": "2022-01-27",
      "open": "33.86",
      "high": "34.4884",
      "low": "32.27",
      "close": "32.95",
      "volume": "8770809"
    },
    {
      "date": "2022-01-28",
      "open": "33.07",
      "high": "33.98",
      "low": "32.09",
      "close": "33.17",
      "volume": "7526797"
    },
    {
      "date": "2022-01-31",
      "open": "33.10",
      "high": "33.55",
      "low": "32.39",
      "close": "33.21",
      "volume": "7038272"
    },
    {
      "date": "2022-02-01",
      "open": "33.015",
      "high": "34.99",
      "low": "32.61",
      "close": "34.71",
      "volume": "9075608"
    },
    {
      "date": "2022-02-02",
      "open": "34.76",
      "high": "34.905",
      "low": "33.82",
      "close": "34.77",
      "volume": "6537582"
    },
    {
      "date": "2022-02-03",
      "open": "34.375",
      "high": "35.145",
      "low": "33.90",
      "close": "34.54",
      "volume": "6909153"
    },
    {
      "date": "2022-02-04",
      "open": "35.051",
      "high": "36.46",
      "low": "34.405",
      "close": "34.49",
      "volume": "10324850"
    },
    {
      "date": "2022-02-07",
      "open": "34.18",
      "high": "34.78",
      "low": "33.28",
      "close": "34.09",
      "volume": "7646994"
    },
    {
      "date": "2022-02-08",
      "open": "33.78",
      "high": "33.88",
      "low": "32.315",
      "close": "32.87",
      "volume": "10434400"
    },
    {
      "date": "2022-02-09",
      "open": "32.73",
      "high": "33.91",
      "low": "32.70",
      "close": "33.43",
      "volume": "7593958"
    },
    {
      "date": "2022-02-10",
      "open": "33.25",
      "high": "34.6101",
      "low": "33.13",
      "close": "33.46",
      "volume": "8841762"
    },
    {
      "date": "2022-02-11",
      "open": "33.64",
      "high": "34.455",
      "low": "33.36",
      "close": "34.14",
      "volume": "12781110"
    },
    {
      "date": "2022-02-14",
      "open": "33.855",
      "high": "34.16",
      "low": "31.94",
      "close": "32.14",
      "volume": "12322270"
    },
    {
      "date": "2022-02-15",
      "open": "31.05",
      "high": "32.3765",
      "low": "30.9035",
      "close": "32.23",
      "volume": "6885411"
    },
    {
      "date": "2022-02-16",
      "open": "32.425",
      "high": "33.23",
      "low": "31.975",
      "close": "32.40",
      "volume": "7334699"
    },
    {
      "date": "2022-02-17",
      "open": "32.27",
      "high": "33.24",
      "low": "32.095",
      "close": "32.39",
      "volume": "6808519"
    },
    {
      "date": "2022-02-18",
      "open": "31.81",
      "high": "32.37",
      "low": "31.42",
      "close": "32.16",
      "volume": "8774344"
    },
    {
      "date": "2022-02-22",
      "open": "33.015",
      "high": "33.24",
      "low": "30.43",
      "close": "31.04",
      "volume": "14908240"
    },
    {
      "date": "2022-02-23",
      "open": "31.44",
      "high": "32.275",
      "low": "30.65",
      "close": "30.83",
      "volume": "10600280"
    },
    {
      "date": "2022-02-24",
      "open": "31.13",
      "high": "32.45",
      "low": "29.95",
      "close": "32.31",
      "volume": "14283810"
    },
    {
      "date": "2022-02-25",
      "open": "32.14",
      "high": "33.735",
      "low": "32.13",
      "close": "33.67",
      "volume": "9284098"
    },
    {
      "date": "2022-02-28",
      "open": "33.45",
      "high": "35.67",
      "low": "33.31",
      "close": "35.63",
      "volume": "12942480"
    },
    {
      "date": "2022-03-01",
      "open": "36.29",
      "high": "37.6398",
      "low": "35.99",
      "close": "37.29",
      "volume": "15356930"
    },
    {
      "date": "2022-03-02",
      "open": "38.00",
      "high": "39.17",
      "low": "37.21",
      "close": "37.87",
      "volume": "12209000"
    },
    {
      "date": "2022-03-03",
      "open": "37.19",
      "high": "38.29",
      "low": "37.11",
      "close": "38.28",
      "volume": "11157170"
    },
    {
      "date": "2022-03-04",
      "open": "38.44",
      "high": "39.73",
      "low": "37.90",
      "close": "39.48",
      "volume": "14544820"
    },
    {
      "date": "2022-03-07",
      "open": "39.91",
      "high": "40.56",
      "low": "37.33",
      "close": "37.92",
      "volume": "15962130"
    },
    {
      "date": "2022-03-08",
      "open": "39.13",
      "high": "41.20",
      "low": "37.46",
      "close": "38.63",
      "volume": "16485210"
    },
    {
      "date": "2022-03-09",
      "open": "36.99",
      "high": "38.895",
      "low": "36.36",
      "close": "38.70",
      "volume": "13634710"
    },
    {
      "date": "2022-03-10",
      "open": "39.06",
      "high": "40.20",
      "low": "38.24",
      "close": "40.04",
      "volume": "10803970"
    },
    {
      "date": "2022-03-11",
      "open": "39.56",
      "high": "40.15",
      "low": "39.00",
      "close": "39.05",
      "volume": "8395131"
    },
    {
      "date": "2022-03-14",
      "open": "38.01",
      "high": "38.49",
      "low": "36.44",
      "close": "37.58",
      "volume": "11775880"
    },
    {
      "date": "2022-03-15",
      "open": "35.57",
      "high": "36.84",
      "low": "34.795",
      "close": "36.70",
      "volume": "11132680"
    },
    {
      "date": "2022-03-16",
      "open": "36.80",
      "high": "37.13",
      "low": "35.89",
      "close": "36.85",
      "volume": "10542420"
    },
    {
      "date": "2022-03-17",
      "open": "37.82",
      "high": "39.85",
      "low": "37.62",
      "close": "39.43",
      "volume": "9280797"
    },
    {
      "date": "2022-03-18",
      "open": "39.14",
      "high": "39.38",
      "low": "38.64",
      "close": "39.11",
      "volume": "11795040"
    },
    {
      "date": "2022-03-21",
      "open": "40.13",
      "high": "41.73",
      "low": "40.05",
      "close": "40.88",
      "volume": "8093556"
    },
    {
      "date": "2022-03-22",
      "open": "40.68",
      "high": "41.28",
      "low": "39.8462",
      "close": "40.52",
      "volume": "7202860"
    },
    {
      "date": "2022-03-23",
      "open": "41.40",
      "high": "41.74",
      "low": "40.30",
      "close": "40.71",
      "volume": "8012920"
    },
    {
      "date": "2022-03-24",
      "open": "40.80",
      "high": "41.725",
      "low": "40.35",
      "close": "40.78",
      "volume": "5551712"
    },
    {
      "date": "2022-03-25",
      "open": "40.44",
      "high": "42.09",
      "low": "40.24",
      "close": "41.53",
      "volume": "5891364"
    },
    {
      "date": "2022-03-28",
      "open": "40.50",
      "high": "40.50",
      "low": "38.93",
      "close": "39.85",
      "volume": "7191117"
    },
    {
      "date": "2022-03-29",
      "open": "38.88",
      "high": "40.97",
      "low": "38.52",
      "close": "40.96",
      "volume": "7534484"
    },
    {
      "date": "2022-03-30",
      "open": "41.45",
      "high": "42.36",
      "low": "40.68",
      "close": "41.20",
      "volume": "9015751"
    },
    {
      "date": "2022-03-31",
      "open": "41.06",
      "high": "42.77",
      "low": "40.80",
      "close": "41.33",
      "volume": "7934454"
    },
    {
      "date": "2022-04-01",
      "open": "41.415",
      "high": "42.69",
      "low": "41.415",
      "close": "42.22",
      "volume": "5005443"
    },
    {
      "date": "2022-04-04",
      "open": "43.00",
      "high": "43.69",
      "low": "42.27",
      "close": "42.98",
      "volume": "6946894"
    },
    {
      "date": "2022-04-05",
      "open": "43.23",
      "high": "43.88",
      "low": "41.58",
      "close": "41.69",
      "volume": "7330072"
    },
    {
      "date": "2022-04-06",
      "open": "41.90",
      "high": "42.24",
      "low": "40.36",
      "close": "40.81",
      "volume": "7368103"
    },
    {
      "date": "2022-04-07",
      "open": "41.57",
      "high": "41.91",
      "low": "39.3629",
      "close": "41.00",
      "volume": "8406665"
    },
    {
      "date": "2022-04-08",
      "open": "41.37",
      "high": "43.395",
      "low": "41.30",
      "close": "43.02",
      "volume": "6628067"
    },
    {
      "date": "2022-04-11",
      "open": "42.36",
      "high": "42.44",
      "low": "40.73",
      "close": "41.07",
      "volume": "9983146"
    },
    {
      "date": "2022-04-12",
      "open": "41.98",
      "high": "43.255",
      "low": "41.95",
      "close": "42.18",
      "volume": "5817489"
    },
    {
      "date": "2022-04-13",
      "open": "42.85",
      "high": "43.99",
      "low": "42.13",
      "close": "43.61",
      "volume": "6519518"
    },
    {
      "date": "2022-04-14",
      "open": "43.37",
      "high": "44.28",
      "low": "43.32",
      "close": "43.68",
      "volume": "5117043"
    },
    {
      "date": "2022-04-18",
      "open": "44.11",
      "high": "44.99",
      "low": "43.46",
      "close": "43.98",
      "volume": "10373430"
    },
    {
      "date": "2022-04-19",
      "open": "43.55",
      "high": "45.2194",
      "low": "43.46",
      "close": "44.39",
      "volume": "6837106"
    },
    {
      "date": "2022-04-20",
      "open": "44.43",
      "high": "45.15",
      "low": "43.945",
      "close": "44.33",
      "volume": "8777227"
    },
    {
      "date": "2022-04-21",
      "open": "44.89",
      "high": "45.22",
      "low": "41.6833",
      "close": "42.19",
      "volume": "9915362"
    },
    {
      "date": "2022-04-22",
      "open": "41.78",
      "high": "42.69",
      "low": "40.47",
      "close": "40.71",
      "volume": "8827480"
    },
    {
      "date": "2022-04-25",
      "open": "39.08",
      "high": "39.35",
      "low": "36.98",
      "close": "39.08",
      "volume": "10373280"
    },
    {
      "date": "2022-04-26",
      "open": "39.20",
      "high": "39.97",
      "low": "38.495",
      "close": "38.62",
      "volume": "9979717"
    },
    {
      "date": "2022-04-27",
      "open": "38.84",
      "high": "40.33",
      "low": "38.11",
      "close": "39.97",
      "volume": "10210220"
    },
    {
      "date": "2022-04-28",
      "open": "40.48",
      "high": "41.975",
      "low": "38.925",
      "close": "41.45",
      "volume": "7272669"
    },
    {
      "date": "2022-04-29",
      "open": "41.54",
      "high": "42.6271",
      "low": "40.6699",
      "close": "40.93",
      "volume": "12974530"
    },
    {
      "date": "2022-05-02",
      "open": "40.3125",
      "high": "41.10",
      "low": "39.1775",
      "close": "40.61",
      "volume": "10677810"
    },
    {
      "date": "2022-05-03",
      "open": "40.64",
      "high": "42.955",
      "low": "40.58",
      "close": "42.52",
      "volume": "9096210"
    },
    {
      "date": "2022-05-04",
      "open": "43.975",
      "high": "45.27",
      "low": "42.21",
      "close": "45.20",
      "volume": "10228610"
    },
    {
      "date": "2022-05-05",
      "open": "44.83",
      "high": "45.25",
      "low": "40.68",
      "close": "41.30",
      "volume": "15617240"
    },
    {
      "date": "2022-05-06",
      "open": "41.98",
      "high": "44.1699",
      "low": "41.13",
      "close": "44.11",
      "volume": "9499833"
    },
    {
      "date": "2022-05-09",
      "open": "43.125",
      "high": "43.125",
      "low": "37.35",
      "close": "37.53",
      "volume": "13347570"
    },
    {
      "date": "2022-05-10",
      "open": "38.21",
      "high": "39.48",
      "low": "36.121",
      "close": "37.38",
      "volume": "11971830"
    },
    {
      "date": "2022-05-11",
      "open": "38.39",
      "high": "40.595",
      "low": "38.05",
      "close": "38.30",
      "volume": "10243280"
    },
    {
      "date": "2022-05-12",
      "open": "37.88",
      "high": "39.03",
      "low": "36.87",
      "close": "38.03",
      "volume": "10293580"
    },
    {
      "date": "2022-05-13",
      "open": "39.26",
      "high": "41.92",
      "low": "39.25",
      "close": "41.15",
      "volume": "8755155"
    },
    {
      "date": "2022-05-16",
      "open": "41.36",
      "high": "43.38",
      "low": "41.26",
      "close": "42.41",
      "volume": "9127814"
    },
    {
      "date": "2022-05-17",
      "open": "42.87",
      "high": "43.46",
      "low": "42.39",
      "close": "43.14",
      "volume": "6472196"
    },
    {
      "date": "2022-05-18",
      "open": "43.41",
      "high": "43.48",
      "low": "39.78",
      "close": "40.45",
      "volume": "8696436"
    },
    {
      "date": "2022-05-19",
      "open": "39.48",
      "high": "41.90",
      "low": "39.33",
      "close": "40.82",
      "volume": "7227409"
    },
    {
      "date": "2022-05-20",
      "open": "41.08",
      "high": "42.30",
      "low": "40.23",
      "close": "41.66",
      "volume": "8298525"
    },
    {
      "date": "2022-05-23",
      "open": "42.33",
      "high": "44.365",
      "low": "41.87",
      "close": "44.15",
      "volume": "8510515"
    },
    {
      "date": "2022-05-24",
      "open": "43.41",
      "high": "44.46",
      "low": "43.07",
      "close": "43.62",
      "volume": "7953427"
    },
    {
      "date": "2022-05-25",
      "open": "43.51",
      "high": "45.575",
      "low": "43.51",
      "close": "45.55",
      "volume": "7895119"
    },
    {
      "date": "2022-05-26",
      "open": "46.07",
      "high": "46.89",
      "low": "45.58",
      "close": "45.84",
      "volume": "9513943"
    },
    {
      "date": "2022-05-27",
      "open": "45.70",
      "high": "47.64",
      "low": "45.52",
      "close": "47.62",
      "volume": "9157000"
    },
    {
      "date": "2022-05-31",
      "open": "49.73",
      "high": "50.46",
      "low": "46.20",
      "close": "47.01",
      "volume": "37978520"
    },
    {
      "date": "2022-06-01",
      "open": "48.03",
      "high": "48.97",
      "low": "46.50",
      "close": "47.62",
      "volume": "9252602"
    },
    {
      "date": "2022-06-02",
      "open": "47.14",
      "high": "48.40",
      "low": "46.80",
      "close": "47.47",
      "volume": "6671294"
    },
    {
      "date": "2022-06-03",
      "open": "47.40",
      "high": "48.49",
      "low": "47.31",
      "close": "48.30",
      "volume": "5009387"
    },
    {
      "date": "2022-06-06",
      "open": "48.92",
      "high": "49.07",
      "low": "47.60",
      "close": "48.55",
      "volume": "5524307"
    },
    {
      "date": "2022-06-07",
      "open": "48.12",
      "high": "51.9215",
      "low": "48.06",
      "close": "51.39",
      "volume": "10390870"
    },
    {
      "date": "2022-06-08",
      "open": "51.75",
      "high": "51.95",
      "low": "50.86",
      "close": "51.17",
      "volume": "7689351"
    },
    {
      "date": "2022-06-09",
      "open": "50.65",
      "high": "51.63",
      "low": "50.02",
      "close": "50.04",
      "volume": "6461791"
    },
    {
      "date": "2022-06-10",
      "open": "49.14",
      "high": "49.82",
      "low": "47.72",
      "close": "48.81",
      "volume": "6435794"
    },
    {
      "date": "2022-06-13",
      "open": "46.47",
      "high": "46.535",
      "low": "43.90",
      "close": "45.57",
      "volume": "9843006"
    },
    {
      "date": "2022-06-14",
      "open": "46.60",
      "high": "47.66",
      "low": "44.985",
      "close": "46.00",
      "volume": "7751907"
    },
    {
      "date": "2022-06-15",
      "open": "46.065",
      "high": "46.50",
      "low": "44.35",
      "close": "45.63",
      "volume": "7478040"
    },
    {
      "date": "2022-06-16",
      "open": "44.05",
      "high": "44.33",
      "low": "41.1631",
      "close": "41.76",
      "volume": "9135088"
    },
    {
      "date": "2022-06-17",
      "open": "41.775",
      "high": "41.84",
      "low": "38.16",
      "close": "39.22",
      "volume": "16283090"
    },
    {
      "date": "2022-06-21",
      "open": "39.815",
      "high": "41.14",
      "low": "39.04",
      "close": "40.35",
      "volume": "9495024"
    },
    {
      "date": "2022-06-22",
      "open": "37.63",
      "high": "39.015",
      "low": "37.23",
      "close": "37.50",
      "volume": "9695018"
    },
    {
      "date": "2022-06-23",
      "open": "37.76",
      "high": "38.44",
      "low": "35.42",
      "close": "36.21",
      "volume": "9729217"
    },
    {
      "date": "2022-06-24",
      "open": "36.93",
      "high": "37.88",
      "low": "36.255",
      "close": "36.45",
      "volume": "9966400"
    },
    {
      "date": "2022-06-27",
      "open": "37.168",
      "high": "38.17",
      "low": "36.605",
      "close": "37.47",
      "volume": "11187130"
    },
    {
      "date": "2022-06-28",
      "open": "38.89",
      "high": "39.85",
      "low": "37.92",
      "close": "38.77",
      "volume": "9121059"
    },
    {
      "date": "2022-06-29",
      "open": "39.41",
      "high": "39.78",
      "low": "35.93",
      "close": "36.10",
      "volume": "8867661"
    },
    {
      "date": "2022-06-30",
      "open": "35.10",
      "high": "36.12",
      "low": "34.48",
      "close": "34.90",
      "volume": "8202287"
    },
    {
      "date": "2022-07-01",
      "open": "35.22",
      "high": "35.72",
      "low": "33.76",
      "close": "35.35",
      "volume": "5861234"
    },
    {
      "date": "2022-07-05",
      "open": "34.098",
      "high": "34.36",
      "low": "32.12",
      "close": "32.73",
      "volume": "8300748"
    },
    {
      "date": "2022-07-06",
      "open": "32.16",
      "high": "33.28",
      "low": "30.69",
      "close": "32.01",
      "volume": "9824267"
    },
    {
      "date": "2022-07-07",
      "open": "33.19",
      "high": "35.025",
      "low": "33.0001",
      "close": "34.51",
      "volume": "8409434"
    },
    {
      "date": "2022-07-08",
      "open": "35.465",
      "high": "35.58",
      "low": "34.13",
      "close": "34.85",
      "volume": "7607314"
    },
    {
      "date": "2022-07-11",
      "open": "34.18",
      "high": "35.00",
      "low": "33.52",
      "close": "34.21",
      "volume": "5910790"
    },
    {
      "date": "2022-07-12",
      "open": "32.74",
      "high": "33.45",
      "low": "32.28",
      "close": "32.43",
      "volume": "11259590"
    },
    {
      "date": "2022-07-13",
      "open": "32.10",
      "high": "33.77",
      "low": "31.72",
      "close": "32.90",
      "volume": "8134606"
    },
    {
      "date": "2022-07-14",
      "open": "31.33",
      "high": "31.8399",
      "low": "30.44",
      "close": "31.58",
      "volume": "9817856"
    },
    {
      "date": "2022-07-15",
      "open": "32.27",
      "high": "32.54",
      "low": "31.42",
      "close": "31.99",
      "volume": "6938360"
    },
    {
      "date": "2022-07-18",
      "open": "33.08",
      "high": "33.75",
      "low": "32.54",
      "close": "32.80",
      "volume": "6085630"
    },
    {
      "date": "2022-07-19",
      "open": "32.80",
      "high": "34.485",
      "low": "32.55",
      "close": "34.34",
      "volume": "8108831"
    },
    {
      "date": "2022-07-20",
      "open": "33.98",
      "high": "35.10",
      "low": "33.58",
      "close": "35.00",
      "volume": "7540087"
    },
    {
      "date": "2022-07-21",
      "open": "33.60",
      "high": "34.024",
      "low": "32.445",
      "close": "33.29",
      "volume": "6646779"
    },
    {
      "date": "2022-07-22",
      "open": "33.27",
      "high": "34.14",
      "low": "32.20",
      "close": "32.41",
      "volume": "5329771"
    },
    {
      "date": "2022-07-25",
      "open": "33.37",
      "high": "34.62",
      "low": "32.54",
      "close": "34.43",
      "volume": "7567208"
    },
    {
      "date": "2022-07-26",
      "open": "34.988",
      "high": "35.25",
      "low": "33.08",
      "close": "33.84",
      "volume": "6634640"
    },
    {
      "date": "2022-07-27",
      "open": "34.01",
      "high": "35.345",
      "low": "33.28",
      "close": "35.19",
      "volume": "7022958"
    },
    {
      "date": "2022-07-28",
      "open": "35.60",
      "high": "36.30",
      "low": "34.705",
      "close": "35.62",
      "volume": "6664461"
    },
    {
      "date": "2022-07-29",
      "open": "36.53",
      "high": "37.44",
      "low": "36.23",
      "close": "37.17",
      "volume": "7681810"
    },
    {
      "date": "2022-08-01",
      "open": "36.235",
      "high": "36.39",
      "low": "35.10",
      "close": "36.01",
      "volume": "7217230"
    },
    {
      "date": "2022-08-02",
      "open": "35.95",
      "high": "36.4362",
      "low": "35.17",
      "close": "35.93",
      "volume": "5119823"
    },
    {
      "date": "2022-08-03",
      "open": "36.21",
      "high": "36.34",
      "low": "33.7801",
      "close": "34.43",
      "volume": "8401575"
    },
    {
      "date": "2022-08-04",
      "open": "33.12",
      "high": "33.86",
      "low": "30.50",
      "close": "30.68",
      "volume": "12166800"
    },
    {
      "date": "2022-08-05",
      "open": "30.29",
      "high": "32.66",
      "low": "30.15",
      "close": "31.75",
      "volume": "8250146"
    },
    {
      "date": "2022-08-08",
      "open": "31.54",
      "high": "32.712",
      "low": "31.42",
      "close": "32.21",
      "volume": "7031379"
    },
    {
      "date": "2022-08-09",
      "open": "32.90",
      "high": "33.79",
      "low": "32.475",
      "close": "32.68",
      "volume": "6347378"
    },
    {
      "date": "2022-08-10",
      "open": "33.02",
      "high": "33.68",
      "low": "31.875",
      "close": "33.22",
      "volume": "5988089"
    },
    {
      "date": "2022-08-11",
      "open": "34.00",
      "high": "34.99",
      "low": "33.95",
      "close": "34.84",
      "volume": "7353466"
    },
    {
      "date": "2022-08-12",
      "open": "34.50",
      "high": "35.0945",
      "low": "33.99",
      "close": "34.70",
      "volume": "6904688"
    },
    {
      "date": "2022-08-15",
      "open": "32.91",
      "high": "33.975",
      "low": "32.37",
      "close": "33.57",
      "volume": "5921648"
    },
    {
      "date": "2022-08-16",
      "open": "34.15",
      "high": "34.59",
      "low": "33.00",
      "close": "33.22",
      "volume": "6611260"
    },
    {
      "date": "2022-08-17",
      "open": "33.04",
      "high": "33.95",
      "low": "32.80",
      "close": "33.63",
      "volume": "6803049"
    },
    {
      "date": "2022-08-18",
      "open": "34.30",
      "high": "36.58",
      "low": "34.30",
      "close": "36.50",
      "volume": "8864794"
    },
    {
      "date": "2022-08-19",
      "open": "35.962",
      "high": "36.98",
      "low": "35.66",
      "close": "36.15",
      "volume": "9014883"
    },
    {
      "date": "2022-08-22",
      "open": "35.58",
      "high": "36.86",
      "low": "34.48",
      "close": "36.79",
      "volume": "8267129"
    },
    {
      "date": "2022-08-23",
      "open": "37.87",
      "high": "39.93",
      "low": "37.64",
      "close": "38.79",
      "volume": "9826761"
    },
    {
      "date": "2022-08-24",
      "open": "39.05",
      "high": "40.69",
      "low": "38.80",
      "close": "40.31",
      "volume": "10305450"
    },
    {
      "date": "2022-08-25",
      "open": "40.49",
      "high": "40.94",
      "low": "39.4701",
      "close": "40.40",
      "volume": "6662270"
    },
    {
      "date": "2022-08-26",
      "open": "40.46",
      "high": "41.31",
      "low": "39.745",
      "close": "40.18",
      "volume": "6616461"
    },
    {
      "date": "2022-08-29",
      "open": "39.93",
      "high": "42.635",
      "low": "39.76",
      "close": "41.36",
      "volume": "9131996"
    },
    {
      "date": "2022-08-30",
      "open": "40.242",
      "high": "40.65",
      "low": "38.78",
      "close": "39.32",
      "volume": "10660960"
    },
    {
      "date": "2022-08-31",
      "open": "38.17",
      "high": "40.25",
      "low": "37.83",
      "close": "39.11",
      "volume": "8810758"
    },
    {
      "date": "2022-09-01",
      "open": "38.405",
      "high": "38.4399",
      "low": "36.81",
      "close": "37.92",
      "volume": "7941560"
    },
    {
      "date": "2022-09-02",
      "open": "39.53",
      "high": "39.98",
      "low": "38.45",
      "close": "38.80",
      "volume": "7530955"
    },
    {
      "date": "2022-09-06",
      "open": "38.94",
      "high": "39.3875",
      "low": "37.65",
      "close": "37.82",
      "volume": "6038736"
    },
    {
      "date": "2022-09-07",
      "open": "36.59",
      "high": "36.9699",
      "low": "36.015",
      "close": "36.67",
      "volume": "6496011"
    },
    {
      "date": "2022-09-08",
      "open": "36.85",
      "high": "37.585",
      "low": "36.68",
      "close": "36.93",
      "volume": "7890226"
    },
    {
      "date": "2022-09-09",
      "open": "38.16",
      "high": "38.29",
      "low": "37.30",
      "close": "38.09",
      "volume": "6045070"
    },
    {
      "date": "2022-09-12",
      "open": "39.74",
      "high": "40.765",
      "low": "39.01",
      "close": "40.00",
      "volume": "9459097"
    },
    {
      "date": "2022-09-13",
      "open": "39.66",
      "high": "40.76",
      "low": "38.68",
      "close": "39.11",
      "volume": "7741354"
    },
    {
      "date": "2022-09-14",
      "open": "39.68",
      "high": "42.22",
      "low": "39.60",
      "close": "41.74",
      "volume": "8571908"
    },
    {
      "date": "2022-09-15",
      "open": "41.38",
      "high": "42.58",
      "low": "41.09",
      "close": "41.49",
      "volume": "9221601"
    },
    {
      "date": "2022-09-16",
      "open": "41.35",
      "high": "41.38",
      "low": "39.08",
      "close": "40.46",
      "volume": "12193320"
    },
    {
      "date": "2022-09-19",
      "open": "39.09",
      "high": "40.91",
      "low": "39.01",
      "close": "40.45",
      "volume": "6049596"
    },
    {
      "date": "2022-09-20",
      "open": "40.255",
      "high": "40.29",
      "low": "38.89",
      "close": "39.60",
      "volume": "6625357"
    },
    {
      "date": "2022-09-21",
      "open": "40.24",
      "high": "40.67",
      "low": "38.40",
      "close": "38.43",
      "volume": "5803849"
    },
    {
      "date": "2022-09-22",
      "open": "39.03",
      "high": "39.535",
      "low": "37.10",
      "close": "37.11",
      "volume": "7355949"
    },
    {
      "date": "2022-09-23",
      "open": "35.03",
      "high": "35.18",
      "low": "32.125",
      "close": "32.87",
      "volume": "17295140"
    },
    {
      "date": "2022-09-26",
      "open": "32.99",
      "high": "33.7499",
      "low": "31.83",
      "close": "31.84",
      "volume": "10152010"
    },
    {
      "date": "2022-09-27",
      "open": "32.83",
      "high": "33.41",
      "low": "31.975",
      "close": "32.68",
      "volume": "10516720"
    },
    {
      "date": "2022-09-28",
      "open": "32.94",
      "high": "34.8399",
      "low": "32.88",
      "close": "34.67",
      "volume": "10422710"
    },
    {
      "date": "2022-09-29",
      "open": "34.28",
      "high": "35.04",
      "low": "33.25",
      "close": "34.95",
      "volume": "9094295"
    },
    {
      "date": "2022-09-30",
      "open": "34.14",
      "high": "35.07",
      "low": "33.7701",
      "close": "34.19",
      "volume": "7705286"
    },
    {
      "date": "2022-10-03",
      "open": "35.95",
      "high": "37.39",
      "low": "35.81",
      "close": "37.30",
      "volume": "12897230"
    },
    {
      "date": "2022-10-04",
      "open": "38.628",
      "high": "39.46",
      "low": "37.94",
      "close": "39.16",
      "volume": "10280200"
    },
    {
      "date": "2022-10-05",
      "open": "39.10",
      "high": "40.9299",
      "low": "38.59",
      "close": "40.52",
      "volume": "11925420"
    },
    {
      "date": "2022-10-06",
      "open": "40.185",
      "high": "42.3553",
      "low": "40.09",
      "close": "42.20",
      "volume": "8897764"
    },
    {
      "date": "2022-10-07",
      "open": "42.155",
      "high": "43.71",
      "low": "41.93",
      "close": "42.52",
      "volume": "10920060"
    },
    {
      "date": "2022-10-10",
      "open": "42.26",
      "high": "43.26",
      "low": "41.03",
      "close": "41.17",
      "volume": "10050750"
    },
    {
      "date": "2022-10-11",
      "open": "40.10",
      "high": "41.54",
      "low": "39.86",
      "close": "40.48",
      "volume": "7325417"
    },
    {
      "date": "2022-10-12",
      "open": "40.10",
      "high": "41.28",
      "low": "39.06",
      "close": "40.75",
      "volume": "7373727"
    },
    {
      "date": "2022-10-13",
      "open": "39.80",
      "high": "42.25",
      "low": "39.72",
      "close": "41.86",
      "volume": "10394150"
    },
    {
      "date": "2022-10-14",
      "open": "41.295",
      "high": "42.1799",
      "low": "39.67",
      "close": "39.93",
      "volume": "7631621"
    },
    {
      "date": "2022-10-17",
      "open": "40.36",
      "high": "41.7799",
      "low": "39.7367",
      "close": "40.10",
      "volume": "7270321"
    },
    {
      "date": "2022-10-18",
      "open": "40.35",
      "high": "40.95",
      "low": "38.965",
      "close": "39.82",
      "volume": "7240567"
    },
    {
      "date": "2022-10-19",
      "open": "39.95",
      "high": "41.94",
      "low": "39.82",
      "close": "41.91",
      "volume": "7881882"
    },
    {
      "date": "2022-10-20",
      "open": "42.20",
      "high": "43.13",
      "low": "41.29",
      "close": "41.51",
      "volume": "7131539"
    },
    {
      "date": "2022-10-21",
      "open": "41.91",
      "high": "43.20",
      "low": "41.51",
      "close": "43.19",
      "volume": "8542460"
    },
    {
      "date": "2022-10-24",
      "open": "43.298",
      "high": "44.42",
      "low": "42.96",
      "close": "43.76",
      "volume": "7901134"
    },
    {
      "date": "2022-10-25",
      "open": "43.78",
      "high": "45.40",
      "low": "43.37",
      "close": "45.20",
      "volume": "8117845"
    },
    {
      "date": "2022-10-26",
      "open": "45.43",
      "high": "47.0901",
      "low": "45.24",
      "close": "46.08",
      "volume": "8078107"
    },
    {
      "date": "2022-10-27",
      "open": "47.26",
      "high": "47.50",
      "low": "45.58",
      "close": "45.73",
      "volume": "8040752"
    },
    {
      "date": "2022-10-28",
      "open": "46.295",
      "high": "46.45",
      "low": "44.04",
      "close": "45.44",
      "volume": "7177120"
    },
    {
      "date": "2022-10-31",
      "open": "44.845",
      "high": "46.33",
      "low": "44.095",
      "close": "45.46",
      "volume": "5944297"
    },
    {
      "date": "2022-11-01",
      "open": "46.43",
      "high": "46.57",
      "low": "45.66",
      "close": "45.79",
      "volume": "5803936"
    },
    {
      "date": "2022-11-02",
      "open": "45.51",
      "high": "45.94",
      "low": "44.01",
      "close": "44.24",
      "volume": "7690805"
    },
    {
      "date": "2022-11-03",
      "open": "43.15",
      "high": "47.88",
      "low": "43.03",
      "close": "47.29",
      "volume": "9834969"
    },
    {
      "date": "2022-11-04",
      "open": "48.87",
      "high": "50.22",
      "low": "47.67",
      "close": "48.99",
      "volume": "8846710"
    },
    {
      "date": "2022-11-07",
      "open": "49.138",
      "high": "50.58",
      "low": "49.01",
      "close": "49.50",
      "volume": "6503239"
    },
    {
      "date": "2022-11-08",
      "open": "49.13",
      "high": "49.6659",
      "low": "47.94",
      "close": "49.04",
      "volume": "6744710"
    },
    {
      "date": "2022-11-09",
      "open": "48.015",
      "high": "48.24",
      "low": "45.26",
      "close": "45.55",
      "volume": "7833240"
    },
    {
      "date": "2022-11-10",
      "open": "46.71",
      "high": "47.3794",
      "low": "45.6301",
      "close": "47.00",
      "volume": "6225694"
    },
    {
      "date": "2022-11-11",
      "open": "48.295",
      "high": "49.30",
      "low": "48.10",
      "close": "48.76",
      "volume": "5962660"
    },
    {
      "date": "2022-11-14",
      "open": "48.21",
      "high": "48.95",
      "low": "47.175",
      "close": "47.21",
      "volume": "5478566"
    },
    {
      "date": "2022-11-15",
      "open": "47.45",
      "high": "49.22",
      "low": "46.53",
      "close": "49.04",
      "volume": "5814366"
    },
    {
      "date": "2022-11-16",
      "open": "48.08",
      "high": "48.71",
      "low": "47.40",
      "close": "47.43",
      "volume": "5831828"
    },
    {
      "date": "2022-11-17",
      "open": "46.35",
      "high": "47.02",
      "low": "45.54",
      "close": "46.94",
      "volume": "5386620"
    },
    {
      "date": "2022-11-18",
      "open": "45.42",
      "high": "46.54",
      "low": "44.32",
      "close": "46.34",
      "volume": "6158756"
    },
    {
      "date": "2022-11-21",
      "open": "45.25",
      "high": "45.57",
      "low": "43.04",
      "close": "45.27",
      "volume": "7778308"
    },
    {
      "date": "2022-11-22",
      "open": "46.17",
      "high": "47.93",
      "low": "45.73",
      "close": "47.78",
      "volume": "5732256"
    },
    {
      "date": "2022-11-23",
      "open": "46.80",
      "high": "47.781",
      "low": "46.32",
      "close": "46.78",
      "volume": "5235628"
    },
    {
      "date": "2022-11-25",
      "open": "47.20",
      "high": "47.20",
      "low": "46.10",
      "close": "46.43",
      "volume": "2876251"
    },
    {
      "date": "2022-11-28",
      "open": "44.83",
      "high": "45.48",
      "low": "43.75",
      "close": "44.96",
      "volume": "7231067"
    },
    {
      "date": "2022-11-29",
      "open": "45.90",
      "high": "47.04",
      "low": "45.83",
      "close": "46.59",
      "volume": "7090490"
    },
    {
      "date": "2022-11-30",
      "open": "47.47",
      "high": "47.65",
      "low": "46.0001",
      "close": "46.85",
      "volume": "9011413"
    },
    {
      "date": "2022-12-01",
      "open": "47.50",
      "high": "48.08",
      "low": "46.48",
      "close": "46.72",
      "volume": "5264915"
    },
    {
      "date": "2022-12-02",
      "open": "46.19",
      "high": "47.38",
      "low": "46.19",
      "close": "47.11",
      "volume": "4617725"
    },
    {
      "date": "2022-12-05",
      "open": "48.07",
      "high": "48.55",
      "low": "45.23",
      "close": "45.71",
      "volume": "5896729"
    },
    {
      "date": "2022-12-06",
      "open": "45.06",
      "high": "46.20",
      "low": "43.58",
      "close": "43.87",
      "volume": "5685178"
    },
    {
      "date": "2022-12-07",
      "open": "44.10",
      "high": "44.66",
      "low": "43.20",
      "close": "43.66",
      "volume": "5982362"
    },
    {
      "date": "2022-12-08",
      "open": "45.20",
      "high": "45.38",
      "low": "42.71",
      "close": "42.77",
      "volume": "6398054"
    },
    {
      "date": "2022-12-09",
      "open": "42.75",
      "high": "43.5551",
      "low": "41.76",
      "close": "41.86",
      "volume": "6800218"
    },
    {
      "date": "2022-12-12",
      "open": "42.30",
      "high": "44.36",
      "low": "42.17",
      "close": "43.91",
      "volume": "8562845"
    },
    {
      "date": "2022-12-13",
      "open": "45.37",
      "high": "46.15",
      "low": "44.73",
      "close": "45.83",
      "volume": "9658808"
    },
    {
      "date": "2022-12-14",
      "open": "46.40",
      "high": "46.67",
      "low": "44.19",
      "close": "45.04",
      "volume": "7551952"
    },
    {
      "date": "2022-12-15",
      "open": "44.61",
      "high": "45.195",
      "low": "43.93",
      "close": "45.05",
      "volume": "7326221"
    },
    {
      "date": "2022-12-16",
      "open": "43.80",
      "high": "44.42",
      "low": "42.81",
      "close": "43.79",
      "volume": "12120360"
    },
    {
      "date": "2022-12-19",
      "open": "44.03",
      "high": "44.69",
      "low": "43.245",
      "close": "43.84",
      "volume": "5010514"
    },
    {
      "date": "2022-12-20",
      "open": "43.68",
      "high": "44.45",
      "low": "43.47",
      "close": "44.13",
      "volume": "4370482"
    },
    {
      "date": "2022-12-21",
      "open": "45.43",
      "high": "46.68",
      "low": "45.15",
      "close": "46.67",
      "volume": "4595381"
    },
    {
      "date": "2022-12-22",
      "open": "46.67",
      "high": "46.8222",
      "low": "43.45",
      "close": "44.69",
      "volume": "5338981"
    },
    {
      "date": "2022-12-23",
      "open": "45.49",
      "high": "47.305",
      "low": "45.14",
      "close": "47.25",
      "volume": "5330830"
    },
    {
      "date": "2022-12-27",
      "open": "47.74",
      "high": "48.14",
      "low": "47.33",
      "close": "47.64",
      "volume": "4505466"
    },
    {
      "date": "2022-12-28",
      "open": "47.50",
      "high": "47.59",
      "low": "45.04",
      "close": "45.18",
      "volume": "5001722"
    },
    {
      "date": "2022-12-29",
      "open": "44.60",
      "high": "46.205",
      "low": "44.35",
      "close": "45.91",
      "volume": "4534013"
    },
    {
      "date": "2022-12-30",
      "open": "45.46",
      "high": "46.69",
      "low": "45.42",
      "close": "46.68",
      "volume": "4752628"
    },
    {
      "date": "2023-01-03",
      "open": "45.89",
      "high": "46.35",
      "low": "43.02",
      "close": "43.62",
      "volume": "6169005"
    },
    {
      "date": "2023-01-04",
      "open": "42.41",
      "high": "43.31",
      "low": "41.84",
      "close": "42.15",
      "volume": "9034544"
    },
    {
      "date": "2023-01-05",
      "open": "41.89",
      "high": "42.41",
      "low": "41.36",
      "close": "41.76",
      "volume": "7018971"
    },
    {
      "date": "2023-01-06",
      "open": "42.54",
      "high": "43.32",
      "low": "41.935",
      "close": "42.89",
      "volume": "5763442"
    },
    {
      "date": "2023-01-09",
      "open": "44.06",
      "high": "44.45",
      "low": "43.30",
      "close": "43.37",
      "volume": "5736971"
    },
    {
      "date": "2023-01-10",
      "open": "43.11",
      "high": "43.37",
      "low": "42.00",
      "close": "43.24",
      "volume": "5161859"
    },
    {
      "date": "2023-01-11",
      "open": "43.75",
      "high": "44.185",
      "low": "42.92",
      "close": "43.82",
      "volume": "4860057"
    },
    {
      "date": "2023-01-12",
      "open": "44.10",
      "high": "46.14",
      "low": "43.99",
      "close": "45.35",
      "volume": "5573455"
    },
    {
      "date": "2023-01-13",
      "open": "45.17",
      "high": "45.50",
      "low": "44.28",
      "close": "45.34",
      "volume": "3488489"
    },
    {
      "date": "2023-01-17",
      "open": "45.94",
      "high": "46.15",
      "low": "44.705",
      "close": "45.14",
      "volume": "4279442"
    },
    {
      "date": "2023-01-18",
      "open": "45.44",
      "high": "46.21",
      "low": "44.02",
      "close": "44.06",
      "volume": "5408672"
    },
    {
      "date": "2023-01-19",
      "open": "43.66",
      "high": "45.33",
      "low": "43.36",
      "close": "45.16",
      "volume": "5662441"
    },
    {
      "date": "2023-01-20",
      "open": "44.86",
      "high": "45.585",
      "low": "44.00",
      "close": "45.09",
      "volume": "5058166"
    },
    {
      "date": "2023-01-23",
      "open": "45.675",
      "high": "45.98",
      "low": "45.07",
      "close": "45.36",
      "volume": "3885955"
    },
    {
      "date": "2023-01-24",
      "open": "44.91",
      "high": "44.97",
      "low": "43.7112",
      "close": "44.06",
      "volume": "5032417"
    },
    {
      "date": "2023-01-25",
      "open": "43.87",
      "high": "44.185",
      "low": "42.7405",
      "close": "44.09",
      "volume": "5276296"
    },
    {
      "date": "2023-01-26",
      "open": "44.808",
      "high": "45.39",
      "low": "43.6499",
      "close": "45.36",
      "volume": "4429361"
    },
    {
      "date": "2023-01-27",
      "open": "45.43",
      "high": "46.98",
      "low": "45.43",
      "close": "45.73",
      "volume": "5272602"
    },
    {
      "date": "2023-01-30",
      "open": "44.97",
      "high": "45.66",
      "low": "44.12",
      "close": "44.16",
      "volume": "4942152"
    },
    {
      "date": "2023-01-31",
      "open": "43.94",
      "high": "44.65",
      "low": "43.29",
      "close": "44.33",
      "volume": "4097515"
    },
    {
      "date": "2023-02-01",
      "open": "43.96",
      "high": "44.04",
      "low": "41.73",
      "close": "43.40",
      "volume": "6591702"
    },
    {
      "date": "2023-02-02",
      "open": "43.16",
      "high": "43.32",
      "low": "41.755",
      "close": "42.36",
      "volume": "5476968"
    },
    {
      "date": "2023-02-03",
      "open": "42.58",
      "high": "43.495",
      "low": "41.905",
      "close": "42.04",
      "volume": "5467914"
    },
    {
      "date": "2023-02-06",
      "open": "42.13",
      "high": "42.62",
      "low": "41.35",
      "close": "42.02",
      "volume": "7520584"
    },
    {
      "date": "2023-02-07",
      "open": "42.32",
      "high": "43.75",
      "low": "41.51",
      "close": "43.69",
      "volume": "5262280"
    },
    {
      "date": "2023-02-08",
      "open": "43.90",
      "high": "44.005",
      "low": "41.835",
      "close": "42.12",
      "volume": "5606374"
    },
    {
      "date": "2023-02-09",
      "open": "42.18",
      "high": "42.475",
      "low": "40.985",
      "close": "41.05",
      "volume": "5385110"
    },
    {
      "date": "2023-02-10",
      "open": "41.88",
      "high": "43.64",
      "low": "41.80",
      "close": "43.56",
      "volume": "7791849"
    },
    {
      "date": "2023-02-13",
      "open": "43.25",
      "high": "43.38",
      "low": "42.41",
      "close": "42.51",
      "volume": "4536353"
    },
    {
      "date": "2023-02-14",
      "open": "42.11",
      "high": "43.25",
      "low": "41.80",
      "close": "42.47",
      "volume": "4719583"
    },
    {
      "date": "2023-02-15",
      "open": "42.04",
      "high": "42.04",
      "low": "40.395",
      "close": "41.31",
      "volume": "5623503"
    },
    {
      "date": "2023-02-16",
      "open": "41.22",
      "high": "41.53",
      "low": "40.115",
      "close": "40.14",
      "volume": "4574351"
    },
    {
      "date": "2023-02-17",
      "open": "39.25",
      "high": "39.25",
      "low": "37.87",
      "close": "38.09",
      "volume": "6911898"
    },
    {
      "date": "2023-02-21",
      "open": "38.00",
      "high": "38.28",
      "low": "37.50",
      "close": "38.06",
      "volume": "5075613"
    },
    {
      "date": "2023-02-22",
      "open": "37.73",
      "high": "38.38",
      "low": "37.075",
      "close": "37.86",
      "volume": "5463386"
    },
    {
      "date": "2023-02-23",
      "open": "39.93",
      "high": "40.23",
      "low": "38.24",
      "close": "39.12",
      "volume": "7876133"
    },
    {
      "date": "2023-02-24",
      "open": "38.718",
      "high": "39.395",
      "low": "38.29",
      "close": "39.22",
      "volume": "5303773"
    },
    {
      "date": "2023-02-27",
      "open": "39.27",
      "high": "39.77",
      "low": "38.80",
      "close": "39.23",
      "volume": "4399200"
    },
    {
      "date": "2023-02-28",
      "open": "39.93",
      "high": "39.9796",
      "low": "38.36",
      "close": "38.38",
      "volume": "5287657"
    },
    {
      "date": "2023-03-01",
      "open": "38.35",
      "high": "40.085",
      "low": "38.01",
      "close": "39.63",
      "volume": "4747887"
    },
    {
      "date": "2023-03-02",
      "open": "39.655",
      "high": "40.53",
      "low": "39.48",
      "close": "40.27",
      "volume": "3778067"
    },
    {
      "date": "2023-03-03",
      "open": "39.50",
      "high": "41.38",
      "low": "39.40",
      "close": "41.15",
      "volume": "4326039"
    },
    {
      "date": "2023-03-06",
      "open": "40.56",
      "high": "40.71",
      "low": "39.79",
      "close": "40.15",
      "volume": "6502200"
    },
    {
      "date": "2023-03-07",
      "open": "39.79",
      "high": "39.93",
      "low": "38.925",
      "close": "39.13",
      "volume": "4253642"
    },
    {
      "date": "2023-03-08",
      "open": "38.88",
      "high": "39.59",
      "low": "38.01",
      "close": "38.49",
      "volume": "4729368"
    },
    {
      "date": "2023-03-09",
      "open": "38.55",
      "high": "39.16",
      "low": "36.935",
      "close": "37.01",
      "volume": "5388638"
    },
    {
      "date": "2023-03-10",
      "open": "36.81",
      "high": "37.5601",
      "low": "35.755",
      "close": "35.95",
      "volume": "6513274"
    },
    {
      "date": "2023-03-13",
      "open": "34.65",
      "high": "35.77",
      "low": "33.8403",
      "close": "34.52",
      "volume": "8909954"
    },
    {
      "date": "2023-03-14",
      "open": "34.56",
      "high": "35.90",
      "low": "33.78",
      "close": "34.83",
      "volume": "8129832"
    },
    {
      "date": "2023-03-15",
      "open": "33.07",
      "high": "33.51",
      "low": "31.46",
      "close": "32.05",
      "volume": "12001200"
    },
    {
      "date": "2023-03-16",
      "open": "31.17",
      "high": "32.875",
      "low": "30.92",
      "close": "32.81",
      "volume": "7573483"
    },
    {
      "date": "2023-03-17",
      "open": "32.69",
      "high": "32.79",
      "low": "31.43",
      "close": "31.74",
      "volume": "15840570"
    },
    {
      "date": "2023-03-20",
      "open": "31.89",
      "high": "33.14",
      "low": "31.71",
      "close": "32.88",
      "volume": "6377632"
    },
    {
      "date": "2023-03-21",
      "open": "33.76",
      "high": "35.49",
      "low": "33.64",
      "close": "35.04",
      "volume": "10832350"
    },
    {
      "date": "2023-03-22",
      "open": "35.04",
      "high": "35.6143",
      "low": "34.33",
      "close": "34.35",
      "volume": "8713023"
    },
    {
      "date": "2023-03-23",
      "open": "34.50",
      "high": "35.27",
      "low": "33.355",
      "close": "34.01",
      "volume": "7987634"
    },
    {
      "date": "2023-03-24",
      "open": "33.34",
      "high": "34.68",
      "low": "33.09",
      "close": "34.51",
      "volume": "6961908"
    },
    {
      "date": "2023-03-27",
      "open": "34.97",
      "high": "35.77",
      "low": "34.47",
      "close": "35.38",
      "volume": "7023350"
    },
    {
      "date": "2023-03-28",
      "open": "35.125",
      "high": "36.295",
      "low": "35.00",
      "close": "35.90",
      "volume": "4842040"
    },
    {
      "date": "2023-03-29",
      "open": "36.38",
      "high": "36.49",
      "low": "35.71",
      "close": "35.91",
      "volume": "7361028"
    },
    {
      "date": "2023-03-30",
      "open": "36.50",
      "high": "36.58",
      "low": "35.27",
      "close": "35.38",
      "volume": "6746677"
    },
    {
      "date": "2023-03-31",
      "open": "35.76",
      "high": "36.09",
      "low": "35.40",
      "close": "36.06",
      "volume": "6416333"
    },
    {
      "date": "2023-04-03",
      "open": "38.24",
      "high": "39.47",
      "low": "38.21",
      "close": "39.20",
      "volume": "9725551"
    },
    {
      "date": "2023-04-04",
      "open": "39.59",
      "high": "39.59",
      "low": "37.49",
      "close": "38.10",
      "volume": "8775257"
    },
    {
      "date": "2023-04-05",
      "open": "37.89",
      "high": "38.18",
      "low": "37.15",
      "close": "37.99",
      "volume": "6756239"
    },
    {
      "date": "2023-04-06",
      "open": "37.78",
      "high": "38.54",
      "low": "37.55",
      "close": "38.07",
      "volume": "5085023"
    },
    {
      "date": "2023-04-10",
      "open": "38.45",
      "high": "39.50",
      "low": "38.33",
      "close": "39.09",
      "volume": "5791870"
    },
    {
      "date": "2023-04-11",
      "open": "39.62",
      "high": "40.42",
      "low": "39.14",
      "close": "39.92",
      "volume": "5135593"
    },
    {
      "date": "2023-04-12",
      "open": "40.16",
      "high": "40.36",
      "low": "39.56",
      "close": "39.64",
      "volume": "4384068"
    },
    {
      "date": "2023-04-13",
      "open": "39.77",
      "high": "40.665",
      "low": "39.38",
      "close": "40.47",
      "volume": "5806744"
    },
    {
      "date": "2023-04-14",
      "open": "40.57",
      "high": "40.925",
      "low": "40.165",
      "close": "40.78",
      "volume": "4164548"
    },
    {
      "date": "2023-04-17",
      "open": "40.82",
      "high": "41.11",
      "low": "39.47",
      "close": "39.49",
      "volume": "4516224"
    },
    {
      "date": "2023-04-18",
      "open": "39.49",
      "high": "39.55",
      "low": "38.88",
      "close": "39.42",
      "volume": "5017414"
    },
    {
      "date": "2023-04-19",
      "open": "38.58",
      "high": "39.005",
      "low": "38.07",
      "close": "38.79",
      "volume": "5545399"
    },
    {
      "date": "2023-04-20",
      "open": "37.79",
      "high": "38.14",
      "low": "37.25",
      "close": "37.70",
      "volume": "5916423"
    },
    {
      "date": "2023-04-21",
      "open": "37.74",
      "high": "37.89",
      "low": "36.94",
      "close": "37.23",
      "volume": "3390645"
    },
    {
      "date": "2023-04-24",
      "open": "37.015",
      "high": "38.055",
      "low": "36.94",
      "close": "37.85",
      "volume": "4042301"
    },
    {
      "date": "2023-04-25",
      "open": "37.285",
      "high": "37.40",
      "low": "36.24",
      "close": "36.28",
      "volume": "5243788"
    },
    {
      "date": "2023-04-26",
      "open": "36.10",
      "high": "36.50",
      "low": "34.97",
      "close": "35.37",
      "volume": "4914266"
    },
    {
      "date": "2023-04-27",
      "open": "35.42",
      "high": "35.975",
      "low": "35.06",
      "close": "35.66",
      "volume": "4060758"
    },
    {
      "date": "2023-04-28",
      "open": "35.56",
      "high": "37.0515",
      "low": "35.35",
      "close": "36.85",
      "volume": "3745852"
    },
    {
      "date": "2023-05-01",
      "open": "36.15",
      "high": "37.08",
      "low": "35.97",
      "close": "36.90",
      "volume": "3412454"
    },
    {
      "date": "2023-05-02",
      "open": "36.16",
      "high": "36.31",
      "low": "33.88",
      "close": "34.36",
      "volume": "6988927"
    },
    {
      "date": "2023-05-03",
      "open": "33.625",
      "high": "34.935",
      "low": "33.40",
      "close": "34.17",
      "volume": "6656507"
    },
    {
      "date": "2023-05-04",
      "open": "34.80",
      "high": "35.89",
      "low": "32.00",
      "close": "32.26",
      "volume": "10315450"
    },
    {
      "date": "2023-05-05",
      "open": "33.48",
      "high": "33.65",
      "low": "32.89",
      "close": "33.22",
      "volume": "7297065"
    },
    {
      "date": "2023-05-08",
      "open": "33.91",
      "high": "34.24",
      "low": "33.00",
      "close": "33.08",
      "volume": "5607099"
    },
    {
      "date": "2023-05-09",
      "open": "32.55",
      "high": "33.47",
      "low": "32.45",
      "close": "33.16",
      "volume": "5810243"
    },
    {
      "date": "2023-05-10",
      "open": "33.30",
      "high": "33.53",
      "low": "32.3415",
      "close": "32.80",
      "volume": "4886067"
    },
    {
      "date": "2023-05-11",
      "open": "32.15",
      "high": "33.405",
      "low": "32.12",
      "close": "33.08",
      "volume": "7426983"
    },
    {
      "date": "2023-05-12",
      "open": "33.43",
      "high": "33.5991",
      "low": "32.48",
      "close": "32.98",
      "volume": "4639722"
    },
    {
      "date": "2023-05-15",
      "open": "33.24",
      "high": "33.53",
      "low": "32.81",
      "close": "32.94",
      "volume": "4889183"
    },
    {
      "date": "2023-05-16",
      "open": "32.60",
      "high": "32.74",
      "low": "31.55",
      "close": "31.63",
      "volume": "6105287"
    },
    {
      "date": "2023-05-17",
      "open": "32.055",
      "high": "32.985",
      "low": "31.64",
      "close": "32.56",
      "volume": "5572169"
    },
    {
      "date": "2023-05-18",
      "open": "32.16",
      "high": "32.75",
      "low": "32.015",
      "close": "32.71",
      "volume": "5717652"
    },
    {
      "date": "2023-05-19",
      "open": "33.32",
      "high": "33.94",
      "low": "33.0108",
      "close": "33.41",
      "volume": "6772009"
    },
    {
      "date": "2023-05-22",
      "open": "33.30",
      "high": "34.20",
      "low": "33.12",
      "close": "33.47",
      "volume": "6325946"
    },
    {
      "date": "2023-05-23",
      "open": "33.69",
      "high": "34.67",
      "low": "33.47",
      "close": "33.91",
      "volume": "5521199"
    },
    {
      "date": "2023-05-24",
      "open": "34.36",
      "high": "34.70",
      "low": "33.66",
      "close": "34.38",
      "volume": "4309277"
    },
    {
      "date": "2023-05-25",
      "open": "33.55",
      "high": "33.65",
      "low": "32.81",
      "close": "33.30",
      "volume": "4640799"
    },
    {
      "date": "2023-05-26",
      "open": "33.53",
      "high": "33.74",
      "low": "32.82",
      "close": "33.41",
      "volume": "4310224"
    },
    {
      "date": "2023-05-30",
      "open": "32.70",
      "high": "32.93",
      "low": "31.735",
      "close": "32.24",
      "volume": "5962416"
    },
    {
      "date": "2023-05-31",
      "open": "31.11",
      "high": "31.845",
      "low": "30.67",
      "close": "31.78",
      "volume": "10089620"
    },
    {
      "date": "2023-06-01",
      "open": "32.06",
      "high": "32.44",
      "low": "31.505",
      "close": "32.04",
      "volume": "4736121"
    },
    {
      "date": "2023-06-02",
      "open": "32.95",
      "high": "34.1902",
      "low": "32.34",
      "close": "33.68",
      "volume": "6472376"
    },
    {
      "date": "2023-06-05",
      "open": "34.67",
      "high": "34.76",
      "low": "33.035",
      "close": "33.07",
      "volume": "5627054"
    },
    {
      "date": "2023-06-06",
      "open": "32.29",
      "high": "33.479",
      "low": "32.16",
      "close": "33.34",
      "volume": "4392540"
    },
    {
      "date": "2023-06-07",
      "open": "33.55",
      "high": "34.895",
      "low": "33.51",
      "close": "34.40",
      "volume": "5453833"
    },
    {
      "date": "2023-06-08",
      "open": "34.28",
      "high": "34.572",
      "low": "33.24",
      "close": "34.00",
      "volume": "5653433"
    },
    {
      "date": "2023-06-09",
      "open": "33.98",
      "high": "34.41",
      "low": "33.22",
      "close": "33.41",
      "volume": "4612715"
    },
    {
      "date": "2023-06-12",
      "open": "32.71",
      "high": "33.52",
      "low": "32.23",
      "close": "33.06",
      "volume": "4537633"
    },
    {
      "date": "2023-06-13",
      "open": "33.665",
      "high": "34.57",
      "low": "33.45",
      "close": "33.71",
      "volume": "5950027"
    },
    {
      "date": "2023-06-14",
      "open": "34.27",
      "high": "34.50",
      "low": "33.12",
      "close": "33.65",
      "volume": "4839993"
    },
    {
      "date": "2023-06-15",
      "open": "33.795",
      "high": "34.8699",
      "low": "33.76",
      "close": "34.67",
      "volume": "5294438"
    },
    {
      "date": "2023-06-16",
      "open": "34.89",
      "high": "35.05",
      "low": "34.105",
      "close": "34.38",
      "volume": "9093036"
    },
    {
      "date": "2023-06-20",
      "open": "34.10",
      "high": "34.20",
      "low": "32.84",
      "close": "33.50",
      "volume": "5748731"
    },
    {
      "date": "2023-06-21",
      "open": "33.63",
      "high": "34.70",
      "low": "33.55",
      "close": "34.21",
      "volume": "3996619"
    },
    {
      "date": "2023-06-22",
      "open": "33.79",
      "high": "33.80",
      "low": "32.98",
      "close": "33.21",
      "volume": "4076082"
    },
    {
      "date": "2023-06-23",
      "open": "32.57",
      "high": "32.94",
      "low": "32.455",
      "close": "32.58",
      "volume": "10520920"
    },
    {
      "date": "2023-06-26",
      "open": "32.46",
      "high": "33.375",
      "low": "32.46",
      "close": "33.03",
      "volume": "4170630"
    },
    {
      "date": "2023-06-27",
      "open": "32.76",
      "high": "33.23",
      "low": "32.53",
      "close": "32.76",
      "volume": "4096779"
    },
    {
      "date": "2023-06-28",
      "open": "32.74",
      "high": "33.30",
      "low": "32.12",
      "close": "33.20",
      "volume": "4538394"
    },
    {
      "date": "2023-06-29",
      "open": "33.20",
      "high": "33.96",
      "low": "33.17",
      "close": "33.92",
      "volume": "3242492"
    },
    {
      "date": "2023-06-30",
      "open": "34.35",
      "high": "34.74",
      "low": "33.83",
      "close": "34.17",
      "volume": "5139450"
    },
    {
      "date": "2023-07-03",
      "open": "34.33",
      "high": "34.4999",
      "low": "34.03",
      "close": "34.06",
      "volume": "1714616"
    },
    {
      "date": "2023-07-05",
      "open": "34.39",
      "high": "34.47",
      "low": "33.775",
      "close": "34.35",
      "volume": "3773218"
    },
    {
      "date": "2023-07-06",
      "open": "33.97",
      "high": "34.26",
      "low": "33.015",
      "close": "33.65",
      "volume": "4210276"
    },
    {
      "date": "2023-07-07",
      "open": "33.56",
      "high": "35.47",
      "low": "33.52",
      "close": "34.91",
      "volume": "5672858"
    },
    {
      "date": "2023-07-10",
      "open": "34.89",
      "high": "35.40",
      "low": "34.72",
      "close": "35.08",
      "volume": "3514890"
    },
    {
      "date": "2023-07-11",
      "open": "35.28",
      "high": "37.4305",
      "low": "35.27",
      "close": "37.28",
      "volume": "8822280"
    },
    {
      "date": "2023-07-12",
      "open": "36.88",
      "high": "37.74",
      "low": "36.80",
      "close": "37.51",
      "volume": "7743091"
    },
    {
      "date": "2023-07-13",
      "open": "37.61",
      "high": "38.775",
      "low": "37.50",
      "close": "38.60",
      "volume": "5971300"
    },
    {
      "date": "2023-07-14",
      "open": "38.18",
      "high": "38.22",
      "low": "36.4292",
      "close": "36.64",
      "volume": "5635363"
    },
    {
      "date": "2023-07-17",
      "open": "36.39",
      "high": "36.70",
      "low": "36.165",
      "close": "36.33",
      "volume": "3981753"
    },
    {
      "date": "2023-07-18",
      "open": "36.36",
      "high": "38.25",
      "low": "36.30",
      "close": "37.88",
      "volume": "4376983"
    },
    {
      "date": "2023-07-19",
      "open": "37.88",
      "high": "38.57",
      "low": "37.78",
      "close": "38.03",
      "volume": "3503603"
    },
    {
      "date": "2023-07-20",
      "open": "38.30",
      "high": "38.39",
      "low": "37.59",
      "close": "37.97",
      "volume": "3524915"
    },
    {
      "date": "2023-07-21",
      "open": "38.18",
      "high": "38.735",
      "low": "37.6538",
      "close": "38.64",
      "volume": "4369044"
    },
    {
      "date": "2023-07-24",
      "open": "38.77",
      "high": "39.72",
      "low": "38.6202",
      "close": "39.28",
      "volume": "4546378"
    },
    {
      "date": "2023-07-25",
      "open": "39.00",
      "high": "39.905",
      "low": "38.86",
      "close": "39.57",
      "volume": "4782214"
    },
    {
      "date": "2023-07-26",
      "open": "39.165",
      "high": "40.04",
      "low": "39.00",
      "close": "39.99",
      "volume": "5387909"
    },
    {
      "date": "2023-07-27",
      "open": "40.50",
      "high": "40.76",
      "low": "39.36",
      "close": "39.48",
      "volume": "4127610"
    },
    {
      "date": "2023-07-28",
      "open": "39.79",
      "high": "40.21",
      "low": "39.28",
      "close": "40.15",
      "volume": "2769297"
    },
    {
      "date": "2023-07-31",
      "open": "40.40",
      "high": "40.74",
      "low": "40.24",
      "close": "40.49",
      "volume": "3897838"
    },
    {
      "date": "2023-08-01",
      "open": "40.08",
      "high": "40.395",
      "low": "39.42",
      "close": "40.24",
      "volume": "3054335"
    },
    {
      "date": "2023-08-02",
      "open": "39.69",
      "high": "39.75",
      "low": "38.45",
      "close": "39.01",
      "volume": "5854486"
    },
    {
      "date": "2023-08-03",
      "open": "40.41",
      "high": "42.09",
      "low": "40.24",
      "close": "41.66",
      "volume": "7395436"
    },
    {
      "date": "2023-08-04",
      "open": "42.06",
      "high": "42.655",
      "low": "41.64",
      "close": "41.87",
      "volume": "7137652"
    },
    {
      "date": "2023-08-07",
      "open": "41.92",
      "high": "42.44",
      "low": "41.705",
      "close": "42.17",
      "volume": "3076908"
    },
    {
      "date": "2023-08-08",
      "open": "41.25",
      "high": "43.455",
      "low": "41.21",
      "close": "43.33",
      "volume": "5452894"
    },
    {
      "date": "2023-08-09",
      "open": "44.00",
      "high": "45.315",
      "low": "43.91",
      "close": "44.22",
      "volume": "5970839"
    },
    {
      "date": "2023-08-10",
      "open": "44.19",
      "high": "44.69",
      "low": "43.76",
      "close": "44.15",
      "volume": "3617353"
    },
    {
      "date": "2023-08-11",
      "open": "44.15",
      "high": "45.44",
      "low": "44.00",
      "close": "44.88",
      "volume": "4156511"
    },
    {
      "date": "2023-08-14",
      "open": "44.73",
      "high": "44.79",
      "low": "43.96",
      "close": "44.66",
      "volume": "3319326"
    },
    {
      "date": "2023-08-15",
      "open": "44.19",
      "high": "44.26",
      "low": "43.22",
      "close": "43.86",
      "volume": "3948365"
    },
    {
      "date": "2023-08-16",
      "open": "44.00",
      "high": "44.62",
      "low": "43.50",
      "close": "43.64",
      "volume": "3360991"
    },
    {
      "date": "2023-08-17",
      "open": "44.55",
      "high": "44.674",
      "low": "43.875",
      "close": "44.05",
      "volume": "3345219"
    },
    {
      "date": "2023-08-18",
      "open": "43.53",
      "high": "44.335",
      "low": "43.43",
      "close": "44.22",
      "volume": "3379614"
    },
    {
      "date": "2023-08-21",
      "open": "44.52",
      "high": "44.78",
      "low": "43.52",
      "close": "43.90",
      "volume": "2603801"
    },
    {
      "date": "2023-08-22",
      "open": "43.99",
      "high": "44.13",
      "low": "42.555",
      "close": "42.61",
      "volume": "3710785"
    },
    {
      "date": "2023-08-23",
      "open": "42.04",
      "high": "42.70",
      "low": "41.4803",
      "close": "42.54",
      "volume": "4607653"
    },
    {
      "date": "2023-08-24",
      "open": "42.08",
      "high": "42.965",
      "low": "42.05",
      "close": "42.23",
      "volume": "2737563"
    },
    {
      "date": "2023-08-25",
      "open": "42.77",
      "high": "43.12",
      "low": "42.08",
      "close": "42.73",
      "volume": "2577669"
    },
    {
      "date": "2023-08-28",
      "open": "42.92",
      "high": "43.44",
      "low": "42.53",
      "close": "42.90",
      "volume": "2110451"
    },
    {
      "date": "2023-08-29",
      "open": "42.90",
      "high": "43.67",
      "low": "42.625",
      "close": "43.57",
      "volume": "2896373"
    },
    {
      "date": "2023-08-30",
      "open": "43.82",
      "high": "44.06",
      "low": "43.55",
      "close": "43.72",
      "volume": "2589437"
    },
    {
      "date": "2023-08-31",
      "open": "43.93",
      "high": "44.0388",
      "low": "43.43",
      "close": "43.84",
      "volume": "2777193"
    },
    {
      "date": "2023-09-01",
      "open": "44.54",
      "high": "45.365",
      "low": "44.50",
      "close": "45.08",
      "volume": "3421329"
    },
    {
      "date": "2023-09-05",
      "open": "45.40",
      "high": "46.145",
      "low": "45.29",
      "close": "45.32",
      "volume": "4229425"
    },
    {
      "date": "2023-09-06",
      "open": "44.99",
      "high": "45.3788",
      "low": "44.36",
      "close": "44.65",
      "volume": "3448408"
    },
    {
      "date": "2023-09-07",
      "open": "44.40",
      "high": "44.98",
      "low": "44.09",
      "close": "44.37",
      "volume": "3805468"
    },
    {
      "date": "2023-09-08",
      "open": "44.65",
      "high": "44.76",
      "low": "44.10",
      "close": "44.26",
      "volume": "4311386"
    },
    {
      "date": "2023-09-11",
      "open": "44.63",
      "high": "44.74",
      "low": "42.71",
      "close": "42.89",
      "volume": "3557958"
    },
    {
      "date": "2023-09-12",
      "open": "43.55",
      "high": "44.30",
      "low": "43.46",
      "close": "44.20",
      "volume": "2914063"
    },
    {
      "date": "2023-09-13",
      "open": "44.34",
      "high": "44.37",
      "low": "41.10",
      "close": "42.10",
      "volume": "11134670"
    },
    {
      "date": "2023-09-14",
      "open": "42.85",
      "high": "43.31",
      "low": "42.33",
      "close": "42.98",
      "volume": "5219759"
    },
    {
      "date": "2023-09-15",
      "open": "42.76",
      "high": "43.245",
      "low": "42.04",
      "close": "42.46",
      "volume": "9349781"
    },
    {
      "date": "2023-09-18",
      "open": "42.96",
      "high": "42.97",
      "low": "41.94",
      "close": "42.71",
      "volume": "3345463"
    },
    {
      "date": "2023-09-19",
      "open": "43.26",
      "high": "43.33",
      "low": "41.76",
      "close": "42.17",
      "volume": "2466440"
    },
    {
      "date": "2023-09-20",
      "open": "41.90",
      "high": "42.50",
      "low": "41.23",
      "close": "41.28",
      "volume": "3288827"
    },
    {
      "date": "2023-09-21",
      "open": "41.20",
      "high": "41.44",
      "low": "39.97",
      "close": "40.14",
      "volume": "3039240"
    },
    {
      "date": "2023-09-22",
      "open": "40.56",
      "high": "41.04",
      "low": "40.07",
      "close": "40.22",
      "volume": "2197724"
    },
    {
      "date": "2023-09-25",
      "open": "40.22",
      "high": "41.05",
      "low": "40.22",
      "close": "41.02",
      "volume": "1892657"
    },
    {
      "date": "2023-09-26",
      "open": "40.59",
      "high": "41.52",
      "low": "40.55",
      "close": "41.05",
      "volume": "2827731"
    },
    {
      "date": "2023-09-27",
      "open": "41.93",
      "high": "42.95",
      "low": "41.40",
      "close": "42.38",
      "volume": "4192183"
    },
    {
      "date": "2023-09-28",
      "open": "42.40",
      "high": "42.72",
      "low": "41.985",
      "close": "42.23",
      "volume": "2364951"
    },
    {
      "date": "2023-09-29",
      "open": "42.33",
      "high": "42.43",
      "low": "41.01",
      "close": "41.10",
      "volume": "3231873"
    },
    {
      "date": "2023-10-02",
      "open": "41.10",
      "high": "41.15",
      "low": "39.05",
      "close": "39.53",
      "volume": "4081919"
    },
    {
      "date": "2023-10-03",
      "open": "39.43",
      "high": "39.76",
      "low": "38.88",
      "close": "39.66",
      "volume": "2724598"
    },
    {
      "date": "2023-10-04",
      "open": "38.99",
      "high": "38.99",
      "low": "37.385",
      "close": "38.01",
      "volume": "3884823"
    },
    {
      "date": "2023-10-05",
      "open": "37.47",
      "high": "38.28",
      "low": "37.37",
      "close": "37.73",
      "volume": "2787575"
    },
    {
      "date": "2023-10-06",
      "open": "38.04",
      "high": "38.201",
      "low": "36.85",
      "close": "37.59",
      "volume": "5666709"
    },
    {
      "date": "2023-10-09",
      "open": "38.93",
      "high": "39.47",
      "low": "38.53",
      "close": "39.17",
      "volume": "5709938"
    },
    {
      "date": "2023-10-10",
      "open": "39.17",
      "high": "39.34",
      "low": "38.61",
      "close": "38.89",
      "volume": "4050448"
    },
    {
      "date": "2023-10-11",
      "open": "38.51",
      "high": "39.00",
      "low": "37.96",
      "close": "38.93",
      "volume": "2961850"
    },
    {
      "date": "2023-10-12",
      "open": "39.50",
      "high": "39.50",
      "low": "38.69",
      "close": "39.22",
      "volume": "2670573"
    },
    {
      "date": "2023-10-13",
      "open": "40.00",
      "high": "41.41",
      "low": "39.6012",
      "close": "41.25",
      "volume": "5201181"
    },
    {
      "date": "2023-10-16",
      "open": "41.66",
      "high": "42.27",
      "low": "41.00",
      "close": "42.19",
      "volume": "3703334"
    },
    {
      "date": "2023-10-17",
      "open": "42.10",
      "high": "42.90",
      "low": "42.02",
      "close": "42.43",
      "volume": "3653604"
    },
    {
      "date": "2023-10-18",
      "open": "42.78",
      "high": "43.3251",
      "low": "42.369",
      "close": "42.99",
      "volume": "3288528"
    },
    {
      "date": "2023-10-19",
      "open": "42.60",
      "high": "43.58",
      "low": "42.09",
      "close": "43.30",
      "volume": "4062674"
    },
    {
      "date": "2023-10-20",
      "open": "42.89",
      "high": "43.17",
      "low": "41.89",
      "close": "42.16",
      "volume": "4035177"
    },
    {
      "date": "2023-10-23",
      "open": "41.59",
      "high": "41.86",
      "low": "41.02",
      "close": "41.19",
      "volume": "3173340"
    },
    {
      "date": "2023-10-24",
      "open": "41.49",
      "high": "41.55",
      "low": "40.91",
      "close": "41.00",
      "volume": "3074713"
    },
    {
      "date": "2023-10-25",
      "open": "40.93",
      "high": "41.29",
      "low": "40.53",
      "close": "41.02",
      "volume": "2499118"
    },
    {
      "date": "2023-10-26",
      "open": "40.42",
      "high": "40.76",
      "low": "39.77",
      "close": "40.42",
      "volume": "2678063"
    },
    {
      "date": "2023-10-27",
      "open": "40.48",
      "high": "40.66",
      "low": "39.345",
      "close": "40.13",
      "volume": "3287565"
    },
    {
      "date": "2023-10-30",
      "open": "40.09",
      "high": "40.61",
      "low": "39.28",
      "close": "39.68",
      "volume": "3323226"
    },
    {
      "date": "2023-10-31",
      "open": "39.79",
      "high": "39.96",
      "low": "39.14",
      "close": "39.72",
      "volume": "3637984"
    },
    {
      "date": "2023-11-01",
      "open": "40.06",
      "high": "40.31",
      "low": "39.35",
      "close": "39.61",
      "volume": "2930812"
    },
    {
      "date": "2023-11-02",
      "open": "39.03",
      "high": "39.81",
      "low": "38.17",
      "close": "39.69",
      "volume": "7207457"
    },
    {
      "date": "2023-11-03",
      "open": "39.99",
      "high": "40.93",
      "low": "39.60",
      "close": "39.96",
      "volume": "4891645"
    },
    {
      "date": "2023-11-06",
      "open": "40.25",
      "high": "40.30",
      "low": "39.25",
      "close": "39.30",
      "volume": "3141544"
    },
    {
      "date": "2023-11-07",
      "open": "38.52",
      "high": "38.65",
      "low": "37.45",
      "close": "38.08",
      "volume": "3994711"
    },
    {
      "date": "2023-11-08",
      "open": "37.90",
      "high": "38.02",
      "low": "36.64",
      "close": "36.71",
      "volume": "4417206"
    },
    {
      "date": "2023-11-09",
      "open": "37.03",
      "high": "37.30",
      "low": "36.285",
      "close": "36.36",
      "volume": "3833173"
    },
    {
      "date": "2023-11-10",
      "open": "36.67",
      "high": "37.07",
      "low": "36.44",
      "close": "36.92",
      "volume": "2501322"
    },
    {
      "date": "2023-11-13",
      "open": "37.18",
      "high": "37.18",
      "low": "36.475",
      "close": "36.65",
      "volume": "3169418"
    },
    {
      "date": "2023-11-14",
      "open": "36.81",
      "high": "37.825",
      "low": "36.75",
      "close": "37.57",
      "volume": "3475379"
    },
    {
      "date": "2023-11-15",
      "open": "37.32",
      "high": "38.27",
      "low": "37.24",
      "close": "37.31",
      "volume": "3379661"
    },
    {
      "date": "2023-11-16",
      "open": "36.75",
      "high": "36.87",
      "low": "35.34",
      "close": "35.85",
      "volume": "6600113"
    },
    {
      "date": "2023-11-17",
      "open": "36.35",
      "high": "37.27",
      "low": "35.97",
      "close": "36.87",
      "volume": "5056333"
    },
    {
      "date": "2023-11-20",
      "open": "37.36",
      "high": "37.70",
      "low": "36.97",
      "close": "37.00",
      "volume": "3280737"
    },
    {
      "date": "2023-11-21",
      "open": "36.68",
      "high": "37.045",
      "low": "36.24",
      "close": "36.62",
      "volume": "2167023"
    },
    {
      "date": "2023-11-22",
      "open": "34.81",
      "high": "36.6081",
      "low": "34.65",
      "close": "36.56",
      "volume": "4495894"
    },
    {
      "date": "2023-11-24",
      "open": "36.47",
      "high": "37.07",
      "low": "36.47",
      "close": "36.88",
      "volume": "1600378"
    },
    {
      "date": "2023-11-27",
      "open": "36.47",
      "high": "36.60",
      "low": "35.995",
      "close": "36.34",
      "volume": "3670869"
    },
    {
      "date": "2023-11-28",
      "open": "36.43",
      "high": "36.74",
      "low": "36.12",
      "close": "36.38",
      "volume": "3073193"
    },
    {
      "date": "2023-11-29",
      "open": "36.63",
      "high": "36.785",
      "low": "36.185",
      "close": "36.31",
      "volume": "2557262"
    },
    {
      "date": "2023-11-30",
      "open": "36.73",
      "high": "37.13",
      "low": "35.56",
      "close": "36.00",
      "volume": "5839748"
    },
    {
      "date": "2023-12-01",
      "open": "35.98",
      "high": "37.06",
      "low": "35.96",
      "close": "36.20",
      "volume": "3209195"
    },
    {
      "date": "2023-12-04",
      "open": "35.74",
      "high": "36.245",
      "low": "35.585",
      "close": "35.82",
      "volume": "3607608"
    },
    {
      "date": "2023-12-05",
      "open": "36.09",
      "high": "36.14",
      "low": "34.775",
      "close": "34.79",
      "volume": "3070948"
    },
    {
      "date": "2023-12-06",
      "open": "34.40",
      "high": "34.92",
      "low": "33.93",
      "close": "34.03",
      "volume": "4374937"
    },
    {
      "date": "2023-12-07",
      "open": "34.23",
      "high": "34.46",
      "low": "33.5801",
      "close": "33.83",
      "volume": "4447618"
    },
    {
      "date": "2023-12-08",
      "open": "34.05",
      "high": "34.52",
      "low": "33.80",
      "close": "34.47",
      "volume": "2732037"
    },
    {
      "date": "2023-12-11",
      "open": "34.43",
      "high": "34.82",
      "low": "34.36",
      "close": "34.70",
      "volume": "3434526"
    },
    {
      "date": "2023-12-12",
      "open": "34.16",
      "high": "34.43",
      "low": "33.82",
      "close": "34.18",
      "volume": "3859844"
    },
    {
      "date": "2023-12-13",
      "open": "34.29",
      "high": "34.87",
      "low": "33.76",
      "close": "34.85",
      "volume": "5054067"
    },
    {
      "date": "2023-12-14",
      "open": "35.57",
      "high": "36.21",
      "low": "35.44",
      "close": "35.74",
      "volume": "5938676"
    },
    {
      "date": "2023-12-15",
      "open": "35.64",
      "high": "35.7315",
      "low": "34.96",
      "close": "35.35",
      "volume": "9915245"
    },
    {
      "date": "2023-12-18",
      "open": "36.15",
      "high": "36.39",
      "low": "35.61",
      "close": "35.64",
      "volume": "6081998"
    },
    {
      "date": "2023-12-19",
      "open": "35.55",
      "high": "36.175",
      "low": "35.33",
      "close": "36.01",
      "volume": "4168365"
    },
    {
      "date": "2023-12-20",
      "open": "36.13",
      "high": "36.365",
      "low": "35.475",
      "close": "35.52",
      "volume": "4384787"
    },
    {
      "date": "2023-12-21",
      "open": "35.74",
      "high": "35.96",
      "low": "35.41",
      "close": "35.94",
      "volume": "2551687"
    },
    {
      "date": "2023-12-22",
      "open": "36.19",
      "high": "36.40",
      "low": "35.84",
      "close": "35.96",
      "volume": "2498292"
    },
    {
      "date": "2023-12-26",
      "open": "36.46",
      "high": "37.39",
      "low": "36.45",
      "close": "37.29",
      "volume": "3272576"
    },
    {
      "date": "2023-12-27",
      "open": "37.242",
      "high": "37.8161",
      "low": "37.08",
      "close": "37.17",
      "volume": "3315802"
    },
    {
      "date": "2023-12-28",
      "open": "36.99",
      "high": "37.09",
      "low": "36.08",
      "close": "36.10",
      "volume": "3483447"
    },
    {
      "date": "2023-12-29",
      "open": "36.31",
      "high": "36.35",
      "low": "35.765",
      "close": "35.88",
      "volume": "3671166"
    },
    {
      "date": "2024-01-02",
      "open": "36.14",
      "high": "36.64",
      "low": "35.91",
      "close": "36.11",
      "volume": "2838703"
    },
    {
      "date": "2024-01-03",
      "open": "35.99",
      "high": "36.905",
      "low": "35.60",
      "close": "36.75",
      "volume": "3007251"
    },
    {
      "date": "2024-01-04",
      "open": "34.75",
      "high": "35.13",
      "low": "33.97",
      "close": "34.05",
      "volume": "19168940"
    },
    {
      "date": "2024-01-05",
      "open": "34.31",
      "high": "34.48",
      "low": "33.79",
      "close": "34.34",
      "volume": "9353815"
    },
    {
      "date": "2024-01-08",
      "open": "33.59",
      "high": "33.79",
      "low": "33.18",
      "close": "33.73",
      "volume": "7849042"
    },
    {
      "date": "2024-01-09",
      "open": "33.87",
      "high": "33.94",
      "low": "32.90",
      "close": "32.97",
      "volume": "5460246"
    },
    {
      "date": "2024-01-10",
      "open": "32.91",
      "high": "32.91",
      "low": "32.33",
      "close": "32.57",
      "volume": "5385255"
    },
    {
      "date": "2024-01-11",
      "open": "32.83",
      "high": "33.0395",
      "low": "32.285",
      "close": "32.46",
      "volume": "4322393"
    },
    {
      "date": "2024-01-12",
      "open": "33.08",
      "high": "33.2008",
      "low": "32.30",
      "close": "32.54",
      "volume": "4447499"
    },
    {
      "date": "2024-01-16",
      "open": "32.10",
      "high": "32.20",
      "low": "31.22",
      "close": "31.27",
      "volume": "5331509"
    },
    {
      "date": "2024-01-17",
      "open": "30.95",
      "high": "31.32",
      "low": "30.70",
      "close": "30.81",
      "volume": "5407066"
    },
    {
      "date": "2024-01-18",
      "open": "30.79",
      "high": "30.81",
      "low": "30.23",
      "close": "30.68",
      "volume": "5286512"
    },
    {
      "date": "2024-01-19",
      "open": "30.50",
      "high": "30.5468",
      "low": "29.95",
      "close": "30.37",
      "volume": "6662236"
    },
    {
      "date": "2024-01-22",
      "open": "30.37",
      "high": "30.91",
      "low": "30.09",
      "close": "30.71",
      "volume": "5194670"
    },
    {
      "date": "2024-01-23",
      "open": "30.53",
      "high": "31.10",
      "low": "30.45",
      "close": "30.85",
      "volume": "5540997"
    },
    {
      "date": "2024-01-24",
      "open": "31.11",
      "high": "31.48",
      "low": "30.795",
      "close": "31.37",
      "volume": "5783544"
    },
    {
      "date": "2024-01-25",
      "open": "31.49",
      "high": "32.05",
      "low": "31.10",
      "close": "32.04",
      "volume": "4761921"
    },
    {
      "date": "2024-01-26",
      "open": "32.07",
      "high": "32.265",
      "low": "31.63",
      "close": "32.11",
      "volume": "4159538"
    },
    {
      "date": "2024-01-29",
      "open": "32.05",
      "high": "32.12",
      "low": "31.39",
      "close": "31.87",
      "volume": "4862325"
    },
    {
      "date": "2024-01-30",
      "open": "31.45",
      "high": "32.475",
      "low": "31.36",
      "close": "32.42",
      "volume": "5113928"
    },
    {
      "date": "2024-01-31",
      "open": "32.47",
      "high": "32.52",
      "low": "31.29",
      "close": "31.33",
      "volume": "5400344"
    },
    {
      "date": "2024-02-01",
      "open": "31.44",
      "high": "31.71",
      "low": "30.61",
      "close": "30.80",
      "volume": "6403688"
    },
    {
      "date": "2024-02-02",
      "open": "30.76",
      "high": "30.76",
      "low": "30.16",
      "close": "30.24",
      "volume": "4652278"
    },
    {
      "date": "2024-02-05",
      "open": "30.02",
      "high": "30.20",
      "low": "29.47",
      "close": "29.81",
      "volume": "5603988"
    },
    {
      "date": "2024-02-06",
      "open": "30.01",
      "high": "30.77",
      "low": "29.82",
      "close": "30.52",
      "volume": "4671969"
    },
    {
      "date": "2024-02-07",
      "open": "30.58",
      "high": "30.86",
      "low": "30.17",
      "close": "30.55",
      "volume": "3937339"
    },
    {
      "date": "2024-02-08",
      "open": "30.59",
      "high": "30.81",
      "low": "30.30",
      "close": "30.47",
      "volume": "6213750"
    },
    {
      "date": "2024-02-09",
      "open": "30.52",
      "high": "30.69",
      "low": "29.8025",
      "close": "29.87",
      "volume": "5287720"
    },
    {
      "date": "2024-02-12",
      "open": "30.02",
      "high": "30.84",
      "low": "30.02",
      "close": "30.48",
      "volume": "6317483"
    },
    {
      "date": "2024-02-13",
      "open": "30.37",
      "high": "30.46",
      "low": "29.4697",
      "close": "29.63",
      "volume": "6006504"
    },
    {
      "date": "2024-02-14",
      "open": "29.75",
      "high": "30.35",
      "low": "29.655",
      "close": "29.80",
      "volume": "6141476"
    },
    {
      "date": "2024-02-15",
      "open": "29.99",
      "high": "31.47",
      "low": "29.96",
      "close": "31.25",
      "volume": "6701934"
    },
    {
      "date": "2024-02-16",
      "open": "31.31",
      "high": "31.91",
      "low": "30.94",
      "close": "31.57",
      "volume": "8155891"
    },
    {
      "date": "2024-02-20",
      "open": "31.50",
      "high": "31.64",
      "low": "30.94",
      "close": "30.98",
      "volume": "6566269"
    },
    {
      "date": "2024-02-21",
      "open": "31.12",
      "high": "31.99",
      "low": "31.08",
      "close": "31.44",
      "volume": "8277144"
    },
    {
      "date": "2024-02-22",
      "open": "31.19",
      "high": "31.20",
      "low": "29.94",
      "close": "30.22",
      "volume": "13861360"
    },
    {
      "date": "2024-02-23",
      "open": "29.76",
      "high": "30.475",
      "low": "29.58",
      "close": "30.03",
      "volume": "7868187"
    },
    {
      "date": "2024-02-26",
      "open": "29.97",
      "high": "30.315",
      "low": "29.595",
      "close": "29.62",
      "volume": "5751702"
    },
    {
      "date": "2024-02-27",
      "open": "29.85",
      "high": "30.47",
      "low": "29.70",
      "close": "30.20",
      "volume": "6607143"
    },
    {
      "date": "2024-02-28",
      "open": "30.18",
      "high": "30.49",
      "low": "29.72",
      "close": "29.95",
      "volume": "4815146"
    },
    {
      "date": "2024-02-29",
      "open": "30.09",
      "high": "30.30",
      "low": "29.625",
      "close": "29.79",
      "volume": "6496160"
    },
    {
      "date": "2024-03-01",
      "open": "30.21",
      "high": "30.665",
      "low": "29.935",
      "close": "30.41",
      "volume": "6266958"
    },
    {
      "date": "2024-03-04",
      "open": "30.67",
      "high": "30.68",
      "low": "29.985",
      "close": "30.03",
      "volume": "6582422"
    },
    {
      "date": "2024-03-05",
      "open": "30.03",
      "high": "30.695",
      "low": "29.91",
      "close": "30.46",
      "volume": "5866639"
    },
    {
      "date": "2024-03-06",
      "open": "30.91",
      "high": "30.97",
      "low": "30.41",
      "close": "30.63",
      "volume": "4716074"
    },
    {
      "date": "2024-03-07",
      "open": "30.53",
      "high": "30.917",
      "low": "30.42",
      "close": "30.55",
      "volume": "4730966"
    },
    {
      "date": "2024-03-08",
      "open": "30.55",
      "high": "31.13",
      "low": "30.53",
      "close": "30.81",
      "volume": "5703651"
    },
    {
      "date": "2024-03-11",
      "open": "30.60",
      "high": "31.24",
      "low": "30.42",
      "close": "31.20",
      "volume": "4475626"
    },
    {
      "date": "2024-03-12",
      "open": "31.36",
      "high": "31.485",
      "low": "30.90",
      "close": "31.44",
      "volume": "4968992"
    },
    {
      "date": "2024-03-13",
      "open": "31.85",
      "high": "32.895",
      "low": "31.84",
      "close": "32.56",
      "volume": "7910417"
    },
    {
      "date": "2024-03-14",
      "open": "32.75",
      "high": "32.95",
      "low": "32.29",
      "close": "32.47",
      "volume": "8569089"
    },
    {
      "date": "2024-03-15",
      "open": "32.24",
      "high": "32.83",
      "low": "31.86",
      "close": "32.00",
      "volume": "22213290"
    },
    {
      "date": "2024-03-18",
      "open": "32.24",
      "high": "32.87",
      "low": "32.07",
      "close": "32.34",
      "volume": "5540009"
    },
    {
      "date": "2024-03-19",
      "open": "32.39",
      "high": "33.314",
      "low": "32.31",
      "close": "33.14",
      "volume": "7294834"
    },
    {
      "date": "2024-03-20",
      "open": "32.77",
      "high": "33.97",
      "low": "32.62",
      "close": "33.79",
      "volume": "5679225"
    },
    {
      "date": "2024-03-21",
      "open": "33.80",
      "high": "34.1194",
      "low": "33.46",
      "close": "33.91",
      "volume": "4453324"
    },
    {
      "date": "2024-03-22",
      "open": "33.85",
      "high": "34.03",
      "low": "33.405",
      "close": "33.46",
      "volume": "5746554"
    },
    {
      "date": "2024-03-25",
      "open": "33.66",
      "high": "34.745",
      "low": "33.62",
      "close": "34.59",
      "volume": "12154230"
    },
    {
      "date": "2024-03-26",
      "open": "34.52",
      "high": "34.80",
      "low": "32.805",
      "close": "32.88",
      "volume": "11751240"
    },
    {
      "date": "2024-03-27",
      "open": "32.73",
      "high": "33.74",
      "low": "32.55",
      "close": "33.71",
      "volume": "7795092"
    },
    {
      "date": "2024-03-28",
      "open": "34.10",
      "high": "34.73",
      "low": "33.91",
      "close": "34.38",
      "volume": "26801630"
    },
    {
      "date": "2024-04-01",
      "open": "34.53",
      "high": "35.485",
      "low": "34.305",
      "close": "35.43",
      "volume": "8326077"
    },
    {
      "date": "2024-04-02",
      "open": "35.56",
      "high": "35.715",
      "low": "34.80",
      "close": "35.34",
      "volume": "7179801"
    },
    {
      "date": "2024-04-03",
      "open": "35.57",
      "high": "35.91",
      "low": "34.875",
      "close": "35.21",
      "volume": "9794865"
    },
    {
      "date": "2024-04-04",
      "open": "35.37",
      "high": "35.8406",
      "low": "34.99",
      "close": "35.43",
      "volume": "6932654"
    },
    {
      "date": "2024-04-05",
      "open": "35.33",
      "high": "35.86",
      "low": "35.01",
      "close": "35.74",
      "volume": "6055803"
    },
    {
      "date": "2024-04-08",
      "open": "35.73",
      "high": "36.045",
      "low": "34.93",
      "close": "35.04",
      "volume": "6294686"
    },
    {
      "date": "2024-04-09",
      "open": "35.13",
      "high": "35.33",
      "low": "34.53",
      "close": "34.89",
      "volume": "6547839"
    },
    {
      "date": "2024-04-10",
      "open": "34.48",
      "high": "35.175",
      "low": "34.38",
      "close": "35.05",
      "volume": "5797112"
    },
    {
      "date": "2024-04-11",
      "open": "35.23",
      "high": "35.24",
      "low": "34.14",
      "close": "34.40",
      "volume": "4740057"
    },
    {
      "date": "2024-04-12",
      "open": "34.85",
      "high": "35.25",
      "low": "33.64",
      "close": "33.72",
      "volume": "7068505"
    },
    {
      "date": "2024-04-15",
      "open": "33.54",
      "high": "33.8798",
      "low": "33.00",
      "close": "33.16",
      "volume": "8170599"
    },
    {
      "date": "2024-04-16",
      "open": "32.79",
      "high": "32.97",
      "low": "32.11",
      "close": "32.50",
      "volume": "6090513"
    },
    {
      "date": "2024-04-17",
      "open": "32.50",
      "high": "32.875",
      "low": "32.135",
      "close": "32.26",
      "volume": "5993654"
    },
    {
      "date": "2024-04-18",
      "open": "32.38",
      "high": "32.745",
      "low": "32.115",
      "close": "32.43",
      "volume": "5679728"
    },
    {
      "date": "2024-04-19",
      "open": "32.16",
      "high": "32.95",
      "low": "32.15",
      "close": "32.36",
      "volume": "4814465"
    },
    {
      "date": "2024-04-22",
      "open": "32.23",
      "high": "32.66",
      "low": "31.77",
      "close": "32.47",
      "volume": "4376121"
    },
    {
      "date": "2024-04-23",
      "open": "32.11",
      "high": "32.38",
      "low": "31.71",
      "close": "32.06",
      "volume": "6781874"
    },
    {
      "date": "2024-04-24",
      "open": "31.98",
      "high": "32.185",
      "low": "31.64",
      "close": "32.05",
      "volume": "4522158"
    },
    {
      "date": "2024-04-25",
      "open": "32.09",
      "high": "32.44",
      "low": "31.5311",
      "close": "32.36",
      "volume": "8115840"
    },
    {
      "date": "2024-04-26",
      "open": "32.26",
      "high": "32.59",
      "low": "32.02",
      "close": "32.49",
      "volume": "4801253"
    },
    {
      "date": "2024-04-29",
      "open": "32.41",
      "high": "32.8303",
      "low": "32.39",
      "close": "32.72",
      "volume": "4261769"
    },
    {
      "date": "2024-04-30",
      "open": "32.46",
      "high": "32.495",
      "low": "31.41",
      "close": "31.44",
      "volume": "6414030"
    },
    {
      "date": "2024-05-01",
      "open": "31.09",
      "high": "31.37",
      "low": "30.15",
      "close": "30.50",
      "volume": "7638634"
    },
    {
      "date": "2024-05-02",
      "open": "30.12",
      "high": "30.82",
      "low": "28.9001",
      "close": "29.18",
      "volume": "13332140"
    },
    {
      "date": "2024-05-03",
      "open": "29.27",
      "high": "29.79",
      "low": "28.92",
      "close": "29.26",
      "volume": "9600753"
    },
    {
      "date": "2024-05-06",
      "open": "29.47",
      "high": "30.21",
      "low": "29.41",
      "close": "29.92",
      "volume": "6306619"
    },
    {
      "date": "2024-05-07",
      "open": "29.93",
      "high": "30.575",
      "low": "29.93",
      "close": "30.26",
      "volume": "5697700"
    },
    {
      "date": "2024-05-08",
      "open": "30.01",
      "high": "30.74",
      "low": "29.87",
      "close": "30.51",
      "volume": "5897984"
    },
    {
      "date": "2024-05-09",
      "open": "30.65",
      "high": "30.91",
      "low": "30.45",
      "close": "30.88",
      "volume": "4542233"
    },
    {
      "date": "2024-05-10",
      "open": "30.98",
      "high": "31.13",
      "low": "30.32",
      "close": "30.38",
      "volume": "4247787"
    },
    {
      "date": "2024-05-13",
      "open": "30.35",
      "high": "30.62",
      "low": "29.90",
      "close": "30.20",
      "volume": "3969624"
    },
    {
      "date": "2024-05-14",
      "open": "30.10",
      "high": "30.42",
      "low": "29.935",
      "close": "30.17",
      "volume": "4327345"
    },
    {
      "date": "2024-05-15",
      "open": "30.15",
      "high": "30.60",
      "low": "29.71",
      "close": "30.54",
      "volume": "5164263"
    },
    {
      "date": "2024-05-16",
      "open": "30.54",
      "high": "30.65",
      "low": "30.201",
      "close": "30.51",
      "volume": "4447450"
    },
    {
      "date": "2024-05-17",
      "open": "30.505",
      "high": "31.01",
      "low": "30.33",
      "close": "30.88",
      "volume": "3786252"
    },
    {
      "date": "2024-05-20",
      "open": "30.98",
      "high": "31.28",
      "low": "30.7401",
      "close": "30.90",
      "volume": "4427432"
    },
    {
      "date": "2024-05-21",
      "open": "30.52",
      "high": "31.12",
      "low": "30.51",
      "close": "30.72",
      "volume": "5116217"
    },
    {
      "date": "2024-05-22",
      "open": "30.62",
      "high": "30.73",
      "low": "29.88",
      "close": "30.13",
      "volume": "6192112"
    },
    {
      "date": "2024-05-23",
      "open": "30.35",
      "high": "30.529",
      "low": "29.35",
      "close": "29.52",
      "volume": "5294332"
    },
    {
      "date": "2024-05-24",
      "open": "29.74",
      "high": "29.94",
      "low": "29.34",
      "close": "29.36",
      "volume": "3933550"
    },
    {
      "date": "2024-05-28",
      "open": "29.61",
      "high": "30.03",
      "low": "29.552",
      "close": "29.83",
      "volume": "4687898"
    },
    {
      "date": "2024-05-29",
      "open": "29.80",
      "high": "29.97",
      "low": "28.7325",
      "close": "29.17",
      "volume": "7221011"
    },
    {
      "date": "2024-05-30",
      "open": "29.16",
      "high": "29.859",
      "low": "29.16",
      "close": "29.73",
      "volume": "5421060"
    },
    {
      "date": "2024-05-31",
      "open": "29.85",
      "high": "30.64",
      "low": "29.8024",
      "close": "30.53",
      "volume": "14922030"
    },
    {
      "date": "2024-06-03",
      "open": "30.65",
      "high": "30.70",
      "low": "29.24",
      "close": "29.44",
      "volume": "8022893"
    },
    {
      "date": "2024-06-04",
      "open": "29.13",
      "high": "29.26",
      "low": "28.67",
      "close": "28.96",
      "volume": "5729624"
    },
    {
      "date": "2024-06-05",
      "open": "29.08",
      "high": "29.24",
      "low": "28.815",
      "close": "29.00",
      "volume": "4674553"
    },
    {
      "date": "2024-06-06",
      "open": "28.93",
      "high": "29.335",
      "low": "28.81",
      "close": "29.23",
      "volume": "3577813"
    },
    {
      "date": "2024-06-07",
      "open": "28.97",
      "high": "29.36",
      "low": "28.70",
      "close": "28.85",
      "volume": "3621559"
    },
    {
      "date": "2024-06-10",
      "open": "28.99",
      "high": "29.755",
      "low": "28.87",
      "close": "29.47",
      "volume": "4278571"
    },
    {
      "date": "2024-06-11",
      "open": "29.17",
      "high": "29.75",
      "low": "28.99",
      "close": "29.69",
      "volume": "4158350"
    },
    {
      "date": "2024-06-12",
      "open": "30.08",
      "high": "30.49",
      "low": "29.16",
      "close": "29.33",
      "volume": "6211743"
    },
    {
      "date": "2024-06-13",
      "open": "29.07",
      "high": "29.23",
      "low": "28.21",
      "close": "28.57",
      "volume": "5387366"
    },
    {
      "date": "2024-06-14",
      "open": "28.16",
      "high": "28.29",
      "low": "27.36",
      "close": "27.82",
      "volume": "9514786"
    },
    {
      "date": "2024-06-17",
      "open": "27.90",
      "high": "28.20",
      "low": "27.505",
      "close": "27.94",
      "volume": "5541160"
    },
    {
      "date": "2024-06-18",
      "open": "28.00",
      "high": "28.57",
      "low": "27.885",
      "close": "28.00",
      "volume": "5601281"
    },
    {
      "date": "2024-06-20",
      "open": "28.04",
      "high": "28.48",
      "low": "27.17",
      "close": "28.30",
      "volume": "4879372"
    },
    {
      "date": "2024-06-21",
      "open": "28.30",
      "high": "28.42",
      "low": "27.985",
      "close": "28.09",
      "volume": "12079110"
    },
    {
      "date": "2024-06-24",
      "open": "28.25",
      "high": "29.515",
      "low": "28.225",
      "close": "29.34",
      "volume": "6535875"
    },
    {
      "date": "2024-06-25",
      "open": "29.27",
      "high": "29.305",
      "low": "28.71",
      "close": "29.00",
      "volume": "5178398"
    },
    {
      "date": "2024-06-26",
      "open": "28.96",
      "high": "28.99",
      "low": "28.35",
      "close": "28.64",
      "volume": "5614376"
    },
    {
      "date": "2024-06-27",
      "open": "28.99",
      "high": "29.139",
      "low": "28.78",
      "close": "29.07",
      "volume": "4154143"
    },
    {
      "date": "2024-06-28",
      "open": "29.39",
      "high": "29.55",
      "low": "28.94",
      "close": "29.44",
      "volume": "11159680"
    },
    {
      "date": "2024-07-01",
      "open": "29.75",
      "high": "29.9458",
      "low": "29.085",
      "close": "29.63",
      "volume": "5428637"
    },
    {
      "date": "2024-07-02",
      "open": "29.72",
      "high": "29.925",
      "low": "28.965",
      "close": "29.36",
      "volume": "5906924"
    },
    {
      "date": "2024-07-03",
      "open": "29.55",
      "high": "29.9099",
      "low": "29.34",
      "close": "29.43",
      "volume": "2035787"
    },
    {
      "date": "2024-07-05",
      "open": "29.30",
      "high": "29.45",
      "low": "28.47",
      "close": "28.60",
      "volume": "8165164"
    },
    {
      "date": "2024-07-08",
      "open": "28.40",
      "high": "28.875",
      "low": "28.39",
      "close": "28.84",
      "volume": "2914287"
    },
    {
      "date": "2024-07-09",
      "open": "28.62",
      "high": "29.215",
      "low": "28.4555",
      "close": "28.79",
      "volume": "3304607"
    },
    {
      "date": "2024-07-10",
      "open": "28.79",
      "high": "28.94",
      "low": "28.555",
      "close": "28.77",
      "volume": "3212412"
    },
    {
      "date": "2024-07-11",
      "open": "28.92",
      "high": "29.89",
      "low": "28.72",
      "close": "29.79",
      "volume": "4280096"
    },
    {
      "date": "2024-07-12",
      "open": "29.97",
      "high": "30.145",
      "low": "29.4347",
      "close": "29.97",
      "volume": "4201808"
    },
    {
      "date": "2024-07-15",
      "open": "29.97",
      "high": "31.685",
      "low": "29.95",
      "close": "31.46",
      "volume": "6388759"
    },
    {
      "date": "2024-07-16",
      "open": "31.15",
      "high": "31.69",
      "low": "30.88",
      "close": "31.67",
      "volume": "4852629"
    },
    {
      "date": "2024-07-17",
      "open": "31.90",
      "high": "32.51",
      "low": "31.84",
      "close": "32.22",
      "volume": "4858230"
    },
    {
      "date": "2024-07-18",
      "open": "32.35",
      "high": "33.15",
      "low": "31.97",
      "close": "32.15",
      "volume": "6462842"
    },
    {
      "date": "2024-07-19",
      "open": "32.09",
      "high": "32.25",
      "low": "31.54",
      "close": "32.01",
      "volume": "4457219"
    },
    {
      "date": "2024-07-22",
      "open": "31.63",
      "high": "31.78",
      "low": "31.08",
      "close": "31.27",
      "volume": "4602785"
    },
    {
      "date": "2024-07-23",
      "open": "31.07",
      "high": "31.16",
      "low": "30.615",
      "close": "30.69",
      "volume": "3814337"
    },
    {
      "date": "2024-07-24",
      "open": "30.95",
      "high": "31.085",
      "low": "30.18",
      "close": "30.28",
      "volume": "3846805"
    },
    {
      "date": "2024-07-25",
      "open": "30.19",
      "high": "31.52",
      "low": "30.13",
      "close": "31.28",
      "volume": "3953820"
    },
    {
      "date": "2024-07-26",
      "open": "31.34",
      "high": "31.58",
      "low": "30.865",
      "close": "31.21",
      "volume": "3493116"
    },
    {
      "date": "2024-07-29",
      "open": "31.15",
      "high": "31.35",
      "low": "30.29",
      "close": "30.78",
      "volume": "3323838"
    },
    {
      "date": "2024-07-30",
      "open": "30.73",
      "high": "31.265",
      "low": "30.575",
      "close": "31.03",
      "volume": "4077681"
    },
    {
      "date": "2024-07-31",
      "open": "31.62",
      "high": "31.83",
      "low": "31.17",
      "close": "31.19",
      "volume": "5897629"
    },
    {
      "date": "2024-08-01",
      "open": "32.80",
      "high": "33.41",
      "low": "30.73",
      "close": "31.08",
      "volume": "9326123"
    },
    {
      "date": "2024-08-02",
      "open": "30.69",
      "high": "30.74",
      "low": "28.30",
      "close": "28.59",
      "volume": "8733734"
    },
    {
      "date": "2024-08-05",
      "open": "27.68",
      "high": "27.915",
      "low": "26.81",
      "close": "27.59",
      "volume": "15324210"
    },
    {
      "date": "2024-08-06",
      "open": "27.46",
      "high": "28.195",
      "low": "27.11",
      "close": "27.11",
      "volume": "6236570"
    },
    {
      "date": "2024-08-07",
      "open": "27.69",
      "high": "28.05",
      "low": "27.00",
      "close": "27.02",
      "volume": "6786762"
    },
    {
      "date": "2024-08-08",
      "open": "27.20",
      "high": "28.47",
      "low": "27.17",
      "close": "28.45",
      "volume": "4667073"
    },
    {
      "date": "2024-08-09",
      "open": "28.45",
      "high": "28.675",
      "low": "27.98",
      "close": "28.32",
      "volume": "4063919"
    },
    {
      "date": "2024-08-12",
      "open": "28.39",
      "high": "29.285",
      "low": "28.39",
      "close": "29.19",
      "volume": "4282782"
    },
    {
      "date": "2024-08-13",
      "open": "28.75",
      "high": "29.175",
      "low": "28.5001",
      "close": "28.92",
      "volume": "3913275"
    },
    {
      "date": "2024-08-14",
      "open": "29.15",
      "high": "29.22",
      "low": "28.775",
      "close": "28.95",
      "volume": "3807704"
    },
    {
      "date": "2024-08-15",
      "open": "29.09",
      "high": "29.65",
      "low": "29.09",
      "close": "29.48",
      "volume": "5336290"
    },
    {
      "date": "2024-08-16",
      "open": "28.94",
      "high": "29.3695",
      "low": "28.92",
      "close": "29.25",
      "volume": "3230141"
    },
    {
      "date": "2024-08-19",
      "open": "29.31",
      "high": "29.88",
      "low": "29.19",
      "close": "29.32",
      "volume": "4001786"
    },
    {
      "date": "2024-08-20",
      "open": "29.17",
      "high": "29.24",
      "low": "28.155",
      "close": "28.33",
      "volume": "4312358"
    },
    {
      "date": "2024-08-21",
      "open": "28.64",
      "high": "28.73",
      "low": "28.04",
      "close": "28.06",
      "volume": "3738116"
    },
    {
      "date": "2024-08-22",
      "open": "28.14",
      "high": "28.355",
      "low": "27.875",
      "close": "27.92",
      "volume": "3957267"
    },
    {
      "date": "2024-08-23",
      "open": "28.07",
      "high": "28.565",
      "low": "28.03",
      "close": "28.47",
      "volume": "3948562"
    },
    {
      "date": "2024-08-26",
      "open": "29.00",
      "high": "29.11",
      "low": "28.49",
      "close": "28.98",
      "volume": "4352830"
    },
    {
      "date": "2024-08-27",
      "open": "28.81",
      "high": "28.90",
      "low": "28.19",
      "close": "28.43",
      "volume": "4577893"
    },
    {
      "date": "2024-08-28",
      "open": "28.05",
      "high": "28.695",
      "low": "28.02",
      "close": "28.57",
      "volume": "3879333"
    },
    {
      "date": "2024-08-29",
      "open": "28.75",
      "high": "29.47",
      "low": "28.382",
      "close": "29.34",
      "volume": "4703501"
    },
    {
      "date": "2024-08-30",
      "open": "28.90",
      "high": "28.945",
      "low": "28.35",
      "close": "28.49",
      "volume": "6069039"
    },
    {
      "date": "2024-09-03",
      "open": "27.90",
      "high": "27.95",
      "low": "26.67",
      "close": "26.74",
      "volume": "6062075"
    },
    {
      "date": "2024-09-04",
      "open": "26.63",
      "high": "26.96",
      "low": "25.855",
      "close": "25.89",
      "volume": "6476742"
    },
    {
      "date": "2024-09-05",
      "open": "26.30",
      "high": "26.32",
      "low": "25.69",
      "close": "25.97",
      "volume": "15356220"
    },
    {
      "date": "2024-09-06",
      "open": "25.95",
      "high": "26.36",
      "low": "25.095",
      "close": "25.24",
      "volume": "5689768"
    },
    {
      "date": "2024-09-09",
      "open": "25.30",
      "high": "25.36",
      "low": "24.775",
      "close": "24.92",
      "volume": "7208298"
    },
    {
      "date": "2024-09-10",
      "open": "24.83",
      "high": "24.88",
      "low": "23.395",
      "close": "23.85",
      "volume": "10400730"
    },
    {
      "date": "2024-09-11",
      "open": "23.945",
      "high": "24.02",
      "low": "22.715",
      "close": "23.61",
      "volume": "10967180"
    },
    {
      "date": "2024-09-12",
      "open": "23.82",
      "high": "24.05",
      "low": "23.315",
      "close": "23.70",
      "volume": "6513214"
    },
    {
      "date": "2024-09-13",
      "open": "23.98",
      "high": "24.49",
      "low": "23.725",
      "close": "23.94",
      "volume": "6081122"
    },
    {
      "date": "2024-09-16",
      "open": "24.03",
      "high": "24.65",
      "low": "24.03",
      "close": "24.44",
      "volume": "6050169"
    },
    {
      "date": "2024-09-17",
      "open": "24.39",
      "high": "25.29",
      "low": "24.39",
      "close": "25.25",
      "volume": "4938955"
    },
    {
      "date": "2024-09-18",
      "open": "25.10",
      "high": "25.66",
      "low": "24.885",
      "close": "25.11",
      "volume": "5330694"
    },
    {
      "date": "2024-09-19",
      "open": "25.66",
      "high": "25.84",
      "low": "25.275",
      "close": "25.36",
      "volume": "4540657"
    },
    {
      "date": "2024-09-20",
      "open": "25.25",
      "high": "25.25",
      "low": "24.70",
      "close": "25.07",
      "volume": "8764029"
    },
    {
      "date": "2024-09-23",
      "open": "25.21",
      "high": "25.86",
      "low": "25.05",
      "close": "25.44",
      "volume": "4227430"
    },
    {
      "date": "2024-09-24",
      "open": "25.95",
      "high": "26.01",
      "low": "25.32",
      "close": "25.34",
      "volume": "3469246"
    },
    {
      "date": "2024-09-25",
      "open": "25.27",
      "high": "25.3599",
      "low": "24.53",
      "close": "24.57",
      "volume": "4781389"
    },
    {
      "date": "2024-09-26",
      "open": "24.04",
      "high": "24.27",
      "low": "23.03",
      "close": "23.15",
      "volume": "8566830"
    },
    {
      "date": "2024-09-27",
      "open": "23.47",
      "high": "24.59",
      "low": "23.36",
      "close": "24.53",
      "volume": "9083760"
    },
    {
      "date": "2024-09-30",
      "open": "24.38",
      "high": "25.08",
      "low": "24.13",
      "close": "24.46",
      "volume": "8181302"
    },
    {
      "date": "2024-10-01",
      "open": "24.21",
      "high": "25.98",
      "low": "24.10",
      "close": "25.66",
      "volume": "11307480"
    },
    {
      "date": "2024-10-02",
      "open": "26.29",
      "high": "26.41",
      "low": "25.44",
      "close": "25.76",
      "volume": "7116720"
    },
    {
      "date": "2024-10-03",
      "open": "25.84",
      "high": "26.76",
      "low": "25.605",
      "close": "26.53",
      "volume": "6452189"
    },
    {
      "date": "2024-10-04",
      "open": "26.99",
      "high": "27.16",
      "low": "26.47",
      "close": "26.89",
      "volume": "6621068"
    },
    {
      "date": "2024-10-07",
      "open": "27.08",
      "high": "27.48",
      "low": "26.865",
      "close": "26.97",
      "volume": "5725818"
    },
    {
      "date": "2024-10-08",
      "open": "26.259",
      "high": "26.38",
      "low": "25.47",
      "close": "26.26",
      "volume": "5100887"
    },
    {
      "date": "2024-10-09",
      "open": "25.89",
      "high": "26.44",
      "low": "25.69",
      "close": "26.33",
      "volume": "4144024"
    },
    {
      "date": "2024-10-10",
      "open": "26.54",
      "high": "27.00",
      "low": "26.34",
      "close": "26.86",
      "volume": "3636102"
    },
    {
      "date": "2024-10-11",
      "open": "26.75",
      "high": "27.22",
      "low": "26.56",
      "close": "27.07",
      "volume": "4185090"
    },
    {
      "date": "2024-10-14",
      "open": "26.80",
      "high": "26.98",
      "low": "26.54",
      "close": "26.70",
      "volume": "3769193"
    },
    {
      "date": "2024-10-15",
      "open": "25.69",
      "high": "25.695",
      "low": "24.80",
      "close": "24.85",
      "volume": "8376960"
    },
    {
      "date": "2024-10-16",
      "open": "24.95",
      "high": "25.12",
      "low": "24.6938",
      "close": "24.80",
      "volume": "4495871"
    },
    {
      "date": "2024-10-17",
      "open": "24.71",
      "high": "25.01",
      "low": "24.60",
      "close": "24.92",
      "volume": "3817033"
    },
    {
      "date": "2024-10-18",
      "open": "24.98",
      "high": "25.185",
      "low": "24.665",
      "close": "25.16",
      "volume": "4528145"
    },
    {
      "date": "2024-10-21",
      "open": "25.45",
      "high": "25.75",
      "low": "25.07",
      "close": "25.11",
      "volume": "4432838"
    },
    {
      "date": "2024-10-22",
      "open": "25.05",
      "high": "25.40",
      "low": "24.85",
      "close": "25.18",
      "volume": "3616322"
    },
    {
      "date": "2024-10-23",
      "open": "25.03",
      "high": "25.0947",
      "low": "24.185",
      "close": "24.49",
      "volume": "5748117"
    },
    {
      "date": "2024-10-24",
      "open": "24.81",
      "high": "24.82",
      "low": "24.39",
      "close": "24.67",
      "volume": "3090950"
    },
    {
      "date": "2024-10-25",
      "open": "24.91",
      "high": "25.06",
      "low": "24.55",
      "close": "24.82",
      "volume": "4566828"
    },
    {
      "date": "2024-10-28",
      "open": "23.80",
      "high": "24.14",
      "low": "23.645",
      "close": "23.70",
      "volume": "5675236"
    },
    {
      "date": "2024-10-29",
      "open": "23.70",
      "high": "23.825",
      "low": "23.16",
      "close": "23.31",
      "volume": "4844174"
    },
    {
      "date": "2024-10-30",
      "open": "23.53",
      "high": "23.9096",
      "low": "23.35",
      "close": "23.47",
      "volume": "5116654"
    },
    {
      "date": "2024-10-31",
      "open": "23.66",
      "high": "23.91",
      "low": "23.44",
      "close": "23.60",
      "volume": "5569498"
    },
    {
      "date": "2024-11-01",
      "open": "23.75",
      "high": "23.98",
      "low": "22.93",
      "close": "23.09",
      "volume": "5213460"
    },
    {
      "date": "2024-11-04",
      "open": "23.38",
      "high": "23.78",
      "low": "23.25",
      "close": "23.54",
      "volume": "4859722"
    },
    {
      "date": "2024-11-05",
      "open": "23.73",
      "high": "23.84",
      "low": "23.38",
      "close": "23.57",
      "volume": "4792231"
    },
    {
      "date": "2024-11-06",
      "open": "23.88",
      "high": "24.945",
      "low": "23.69",
      "close": "24.73",
      "volume": "9324559"
    },
    {
      "date": "2024-11-07",
      "open": "24.85",
      "high": "24.89",
      "low": "21.91",
      "close": "21.93",
      "volume": "20140770"
    },
    {
      "date": "2024-11-08",
      "open": "21.97",
      "high": "22.25",
      "low": "21.15",
      "close": "21.77",
      "volume": "11740010"
    },
    {
      "date": "2024-11-11",
      "open": "21.67",
      "high": "22.295",
      "low": "21.38",
      "close": "22.17",
      "volume": "8421363"
    },
    {
      "date": "2024-11-12",
      "open": "22.18",
      "high": "22.55",
      "low": "21.85",
      "close": "21.87",
      "volume": "6880686"
    },
    {
      "date": "2024-11-13",
      "open": "21.90",
      "high": "22.265",
      "low": "21.36",
      "close": "22.02",
      "volume": "6715047"
    },
    {
      "date": "2024-11-14",
      "open": "22.32",
      "high": "22.65",
      "low": "22.12",
      "close": "22.60",
      "volume": "7415961"
    },
    {
      "date": "2024-11-15",
      "open": "22.70",
      "high": "23.205",
      "low": "22.24",
      "close": "22.38",
      "volume": "7335787"
    },
    {
      "date": "2024-11-18",
      "open": "22.64",
      "high": "22.92",
      "low": "22.34",
      "close": "22.46",
      "volume": "5570361"
    },
    {
      "date": "2024-11-19",
      "open": "22.26",
      "high": "22.48",
      "low": "21.89",
      "close": "21.92",
      "volume": "7203514"
    },
    {
      "date": "2024-11-20",
      "open": "21.95",
      "high": "22.44",
      "low": "21.95",
      "close": "22.13",
      "volume": "4697721"
    },
    {
      "date": "2024-11-21",
      "open": "22.27",
      "high": "22.59",
      "low": "22.2102",
      "close": "22.44",
      "volume": "5505244"
    },
    {
      "date": "2024-11-22",
      "open": "22.29",
      "high": "22.99",
      "low": "22.265",
      "close": "22.77",
      "volume": "12821090"
    },
    {
      "date": "2024-11-25",
      "open": "22.79",
      "high": "22.98",
      "low": "22.435",
      "close": "22.67",
      "volume": "7440440"
    },
    {
      "date": "2024-11-26",
      "open": "22.76",
      "high": "22.835",
      "low": "22.245",
      "close": "22.52",
      "volume": "4680421"
    },
    {
      "date": "2024-11-27",
      "open": "22.54",
      "high": "23.14",
      "low": "22.36",
      "close": "22.52",
      "volume": "4679593"
    },
    {
      "date": "2024-11-29",
      "open": "22.58",
      "high": "22.68",
      "low": "22.46",
      "close": "22.65",
      "volume": "2770625"
    },
    {
      "date": "2024-12-02",
      "open": "22.56",
      "high": "22.75",
      "low": "21.99",
      "close": "22.34",
      "volume": "5728045"
    },
    {
      "date": "2024-12-03",
      "open": "22.59",
      "high": "22.75",
      "low": "22.32",
      "close": "22.42",
      "volume": "5016082"
    },
    {
      "date": "2024-12-04",
      "open": "22.31",
      "high": "22.68",
      "low": "21.94",
      "close": "22.20",
      "volume": "7094344"
    },
    {
      "date": "2024-12-05",
      "open": "22.29",
      "high": "22.58",
      "low": "21.82",
      "close": "21.84",
      "volume": "6727149"
    },
    {
      "date": "2024-12-06",
      "open": "21.78",
      "high": "21.855",
      "low": "20.95",
      "close": "21.42",
      "volume": "8630052"
    },
    {
      "date": "2024-12-09",
      "open": "21.89",
      "high": "22.71",
      "low": "21.63",
      "close": "22.25",
      "volume": "9011775"
    },
    {
      "date": "2024-12-10",
      "open": "22.31",
      "high": "22.545",
      "low": "22.01",
      "close": "22.26",
      "volume": "4631629"
    },
    {
      "date": "2024-12-11",
      "open": "22.38",
      "high": "22.445",
      "low": "21.98",
      "close": "22.38",
      "volume": "7055842"
    },
    {
      "date": "2024-12-12",
      "open": "22.26",
      "high": "23.03",
      "low": "22.18",
      "close": "22.94",
      "volume": "6257901"
    },
    {
      "date": "2024-12-13",
      "open": "23.02",
      "high": "23.10",
      "low": "22.68",
      "close": "22.86",
      "volume": "4064586"
    },
    {
      "date": "2024-12-16",
      "open": "22.72",
      "high": "22.74",
      "low": "21.82",
      "close": "21.94",
      "volume": "7115900"
    },
    {
      "date": "2024-12-17",
      "open": "21.51",
      "high": "21.70",
      "low": "20.45",
      "close": "21.05",
      "volume": "10229230"
    },
    {
      "date": "2024-12-18",
      "open": "21.24",
      "high": "21.49",
      "low": "20.76",
      "close": "20.84",
      "volume": "8738794"
    },
    {
      "date": "2024-12-19",
      "open": "21.27",
      "high": "21.36",
      "low": "20.3198",
      "close": "20.48",
      "volume": "6379281"
    },
    {
      "date": "2024-12-20",
      "open": "20.46",
      "high": "21.37",
      "low": "20.44",
      "close": "21.04",
      "volume": "14247630"
    },
    {
      "date": "2024-12-23",
      "open": "20.85",
      "high": "21.71",
      "low": "20.83",
      "close": "21.60",
      "volume": "12387950"
    },
    {
      "date": "2024-12-24",
      "open": "21.76",
      "high": "21.94",
      "low": "21.30",
      "close": "21.87",
      "volume": "2081856"
    },
    {
      "date": "2024-12-26",
      "open": "21.84",
      "high": "21.97",
      "low": "21.57",
      "close": "21.84",
      "volume": "2910478"
    },
    {
      "date": "2024-12-27",
      "open": "21.94",
      "high": "22.215",
      "low": "21.795",
      "close": "22.09",
      "volume": "3861272"
    },
    {
      "date": "2024-12-30",
      "open": "22.22",
      "high": "22.77",
      "low": "21.94",
      "close": "22.42",
      "volume": "4485696"
    },
    {
      "date": "2024-12-31",
      "open": "22.50",
      "high": "23.315",
      "low": "22.42",
      "close": "23.09",
      "volume": "5921192"
    },
    {
      "date": "2025-01-02",
      "open": "23.55",
      "high": "23.805",
      "low": "23.14",
      "close": "23.38",
      "volume": "4665099"
    },
    {
      "date": "2025-01-03",
      "open": "23.35",
      "high": "23.49",
      "low": "23.0601",
      "close": "23.42",
      "volume": "3984507"
    },
    {
      "date": "2025-01-06",
      "open": "23.81",
      "high": "24.415",
      "low": "23.505",
      "close": "23.66",
      "volume": "7644697"
    },
    {
      "date": "2025-01-07",
      "open": "23.81",
      "high": "24.22",
      "low": "23.545",
      "close": "23.66",
      "volume": "5483309"
    },
    {
      "date": "2025-01-08",
      "open": "23.50",
      "high": "23.73",
      "low": "23.395",
      "close": "23.68",
      "volume": "4305972"
    },
    {
      "date": "2025-01-10",
      "open": "24.25",
      "high": "24.47",
      "low": "23.63",
      "close": "23.68",
      "volume": "5845578"
    },
    {
      "date": "2025-01-13",
      "open": "24.03",
      "high": "24.8575",
      "low": "23.8809",
      "close": "24.38",
      "volume": "7030713"
    },
    {
      "date": "2025-01-14",
      "open": "24.22",
      "high": "25.04",
      "low": "24.14",
      "close": "24.85",
      "volume": "6654640"
    },
    {
      "date": "2025-01-15",
      "open": "25.07",
      "high": "25.71",
      "low": "24.93",
      "close": "25.45",
      "volume": "8306837"
    },
    {
      "date": "2025-01-16",
      "open": "25.27",
      "high": "25.825",
      "low": "24.98",
      "close": "25.15",
      "volume": "6157850"
    },
    {
      "date": "2025-01-17",
      "open": "25.27",
      "high": "25.27",
      "low": "24.19",
      "close": "24.40",
      "volume": "9424739"
    },
    {
      "date": "2025-01-21",
      "open": "23.99",
      "high": "24.1993",
      "low": "23.62",
      "close": "23.70",
      "volume": "7740033"
    },
    {
      "date": "2025-01-22",
      "open": "23.17",
      "high": "23.845",
      "low": "23.12",
      "close": "23.36",
      "volume": "5795009"
    },
    {
      "date": "2025-01-23",
      "open": "23.63",
      "high": "24.33",
      "low": "23.32",
      "close": "23.51",
      "volume": "8147922"
    },
    {
      "date": "2025-01-24",
      "open": "23.58",
      "high": "23.88",
      "low": "23.23",
      "close": "23.32",
      "volume": "5964370"
    },
    {
      "date": "2025-01-27",
      "open": "23.46",
      "high": "24.14",
      "low": "23.20",
      "close": "23.38",
      "volume": "6908110"
    },
    {
      "date": "2025-01-28",
      "open": "23.50",
      "high": "23.69",
      "low": "22.90",
      "close": "23.34",
      "volume": "5280247"
    },
    {
      "date": "2025-01-29",
      "open": "23.12",
      "high": "23.32",
      "low": "22.96",
      "close": "23.18",
      "volume": "4100881"
    },
    {
      "date": "2025-01-30",
      "open": "23.37",
      "high": "23.479",
      "low": "22.82",
      "close": "22.99",
      "volume": "4691971"
    },
    {
      "date": "2025-01-31",
      "open": "22.76",
      "high": "22.92",
      "low": "21.90",
      "close": "21.93",
      "volume": "14812400"
    },
    {
      "date": "2025-02-03",
      "open": "21.82",
      "high": "21.915",
      "low": "21.1901",
      "close": "21.47",
      "volume": "6867787"
    },
    {
      "date": "2025-02-04",
      "open": "21.15",
      "high": "22.5068",
      "low": "21.15",
      "close": "22.39",
      "volume": "5965605"
    },
    {
      "date": "2025-02-05",
      "open": "22.32",
      "high": "22.45",
      "low": "22.10",
      "close": "22.19",
      "volume": "4278992"
    },
    {
      "date": "2025-02-06",
      "open": "22.39",
      "high": "22.48",
      "low": "21.38",
      "close": "21.64",
      "volume": "5241610"
    },
    {
      "date": "2025-02-07",
      "open": "21.81",
      "high": "21.89",
      "low": "21.56",
      "close": "21.67",
      "volume": "4885446"
    },
    {
      "date": "2025-02-10",
      "open": "21.98",
      "high": "23.04",
      "low": "21.90",
      "close": "22.99",
      "volume": "5790916"
    },
    {
      "date": "2025-02-11",
      "open": "23.16",
      "high": "23.765",
      "low": "23.16",
      "close": "23.31",
      "volume": "6510163"
    },
    {
      "date": "2025-02-12",
      "open": "23.06",
      "high": "23.29",
      "low": "22.20",
      "close": "22.37",
      "volume": "7025255"
    },
    {
      "date": "2025-02-13",
      "open": "22.375",
      "high": "22.53",
      "low": "22.10",
      "close": "22.49",
      "volume": "6176622"
    },
    {
      "date": "2025-02-14",
      "open": "22.645",
      "high": "23.375",
      "low": "22.565",
      "close": "23.14",
      "volume": "7882729"
    },
    {
      "date": "2025-02-18",
      "open": "23.35",
      "high": "23.83",
      "low": "22.94",
      "close": "23.57",
      "volume": "7283274"
    },
    {
      "date": "2025-02-19",
      "open": "23.61",
      "high": "23.98",
      "low": "23.30",
      "close": "23.59",
      "volume": "6845481"
    },
    {
      "date": "2025-02-20",
      "open": "23.39",
      "high": "23.63",
      "low": "22.99",
      "close": "23.62",
      "volume": "6409730"
    },
    {
      "date": "2025-02-21",
      "open": "23.55",
      "high": "23.5692",
      "low": "22.715",
      "close": "22.79",
      "volume": "6792100"
    },
    {
      "date": "2025-02-24",
      "open": "22.86",
      "high": "23.01",
      "low": "22.50",
      "close": "22.87",
      "volume": "4984171"
    },
    {
      "date": "2025-02-25",
      "open": "22.90",
      "high": "23.03",
      "low": "22.29",
      "close": "22.38",
      "volume": "7521563"
    },
    {
      "date": "2025-02-26",
      "open": "22.48",
      "high": "22.50",
      "low": "21.74",
      "close": "22.01",
      "volume": "8710476"
    },
    {
      "date": "2025-02-27",
      "open": "22.07",
      "high": "22.07",
      "low": "20.095",
      "close": "20.42",
      "volume": "18477200"
    },
    {
      "date": "2025-02-28",
      "open": "20.12",
      "high": "21.035",
      "low": "19.84",
      "close": "20.70",
      "volume": "40477330"
    },
    {
      "date": "2025-03-03",
      "open": "20.89",
      "high": "21.20",
      "low": "18.66",
      "close": "18.89",
      "volume": "11672490"
    },
    {
      "date": "2025-03-04",
      "open": "18.56",
      "high": "19.02",
      "low": "18.00",
      "close": "18.57",
      "volume": "12287440"
    },
    {
      "date": "2025-03-05",
      "open": "18.37",
      "high": "18.665",
      "low": "17.66",
      "close": "18.54",
      "volume": "14018150"
    },
    {
      "date": "2025-03-06",
      "open": "18.54",
      "high": "19.02",
      "low": "18.01",
      "close": "18.75",
      "volume": "7805201"
    },
    {
      "date": "2025-03-07",
      "open": "19.005",
      "high": "19.535",
      "low": "18.67",
      "close": "18.84",
      "volume": "8204404"
    },
    {
      "date": "2025-03-10",
      "open": "18.58",
      "high": "19.415",
      "low": "18.58",
      "close": "19.02",
      "volume": "9266074"
    },
    {
      "date": "2025-03-11",
      "open": "19.10",
      "high": "19.42",
      "low": "18.555",
      "close": "19.20",
      "volume": "8408000"
    },
    {
      "date": "2025-03-12",
      "open": "19.27",
      "high": "19.765",
      "low": "19.2267",
      "close": "19.65",
      "volume": "6876207"
    },
    {
      "date": "2025-03-13",
      "open": "19.504",
      "high": "19.915",
      "low": "18.78",
      "close": "19.04",
      "volume": "5575426"
    },
    {
      "date": "2025-03-14",
      "open": "19.25",
      "high": "19.65",
      "low": "19.10",
      "close": "19.61",
      "volume": "5823857"
    },
    {
      "date": "2025-03-17",
      "open": "19.71",
      "high": "20.19",
      "low": "19.71",
      "close": "20.03",
      "volume": "7030641"
    },
    {
      "date": "2025-03-18",
      "open": "20.25",
      "high": "20.375",
      "low": "19.705",
      "close": "20.17",
      "volume": "5968656"
    },
    {
      "date": "2025-03-19",
      "open": "20.20",
      "high": "21.035",
      "low": "20.165",
      "close": "20.81",
      "volume": "8175726"
    },
    {
      "date": "2025-03-20",
      "open": "20.65",
      "high": "20.885",
      "low": "20.435",
      "close": "20.57",
      "volume": "5268722"
    },
    {
      "date": "2025-03-21",
      "open": "20.40",
      "high": "20.64",
      "low": "20.23",
      "close": "20.61",
      "volume": "12391880"
    },
    {
      "date": "2025-03-24",
      "open": "20.66",
      "high": "21.12",
      "low": "20.58",
      "close": "20.84",
      "volume": "4674435"
    },
    {
      "date": "2025-03-25",
      "open": "21.04",
      "high": "21.28",
      "low": "20.74",
      "close": "20.89",
      "volume": "5973217"
    },
    {
      "date": "2025-03-26",
      "open": "21.12",
      "high": "21.49",
      "low": "21.005",
      "close": "21.10",
      "volume": "5651414"
    },
    {
      "date": "2025-03-27",
      "open": "21.12",
      "high": "21.325",
      "low": "20.83",
      "close": "21.20",
      "volume": "4516164"
    },
    {
      "date": "2025-03-28",
      "open": "21.18",
      "high": "21.23",
      "low": "20.71",
      "close": "20.92",
      "volume": "6917460"
    },
    {
      "date": "2025-03-31",
      "open": "20.69",
      "high": "21.12",
      "low": "20.575",
      "close": "21.02",
      "volume": "5482474"
    },
    {
      "date": "2025-04-01",
      "open": "20.94",
      "high": "21.195",
      "low": "20.67",
      "close": "21.13",
      "volume": "5874987"
    },
    {
      "date": "2025-04-02",
      "open": "20.85",
      "high": "21.30",
      "low": "20.73",
      "close": "21.24",
      "volume": "6641325"
    },
    {
      "date": "2025-04-03",
      "open": "19.76",
      "high": "19.78",
      "low": "17.67",
      "close": "17.74",
      "volume": "12814180"
    },
    {
      "date": "2025-04-04",
      "open": "16.88",
      "high": "16.99",
      "low": "14.86",
      "close": "15.18",
      "volume": "19932760"
    },
    {
      "date": "2025-04-07",
      "open": "14.845",
      "high": "16.03",
      "low": "14.365",
      "close": "14.96",
      "volume": "16885280"
    },
    {
      "date": "2025-04-08",
      "open": "15.44",
      "high": "15.54",
      "low": "13.725",
      "close": "14.03",
      "volume": "13389930"
    },
    {
      "date": "2025-04-09",
      "open": "13.72",
      "high": "16.92",
      "low": "13.584",
      "close": "16.71",
      "volume": "16533010"
    },
    {
      "date": "2025-04-10",
      "open": "15.71",
      "high": "15.828",
      "low": "14.1602",
      "close": "14.60",
      "volume": "23757690"
    },
    {
      "date": "2025-04-11",
      "open": "14.49",
      "high": "15.21",
      "low": "14.10",
      "close": "15.04",
      "volume": "10997510"
    },
    {
      "date": "2025-04-14",
      "open": "15.42",
      "high": "15.505",
      "low": "14.81",
      "close": "15.20",
      "volume": "11485010"
    },
    {
      "date": "2025-04-15",
      "open": "15.17",
      "high": "15.535",
      "low": "14.8101",
      "close": "14.89",
      "volume": "11557170"
    },
    {
      "date": "2025-04-16",
      "open": "14.945",
      "high": "15.74",
      "low": "14.835",
      "close": "15.37",
      "volume": "8015035"
    },
    {
      "date": "2025-04-17",
      "open": "15.66",
      "high": "16.27",
      "low": "15.62",
      "close": "16.11",
      "volume": "7370512"
    },
    {
      "date": "2025-04-21",
      "open": "15.63",
      "high": "15.675",
      "low": "15.15",
      "close": "15.50",
      "volume": "7766838"
    },
    {
      "date": "2025-04-22",
      "open": "15.65",
      "high": "16.105",
      "low": "15.51",
      "close": "15.86",
      "volume": "7871421"
    },
    {
      "date": "2025-04-23",
      "open": "16.13",
      "high": "16.595",
      "low": "15.405",
      "close": "15.65",
      "volume": "14371550"
    },
    {
      "date": "2025-04-24",
      "open": "15.965",
      "high": "16.335",
      "low": "15.71",
      "close": "16.26",
      "volume": "6879752"
    },
    {
      "date": "2025-04-25",
      "open": "16.03",
      "high": "16.545",
      "low": "16.03",
      "close": "16.35",
      "volume": "4636975"
    },
    {
      "date": "2025-04-28",
      "open": "16.36",
      "high": "16.65",
      "low": "16.30",
      "close": "16.55",
      "volume": "4924533"
    },
    {
      "date": "2025-04-29",
      "open": "16.22",
      "high": "16.47",
      "low": "15.99",
      "close": "16.24",
      "volume": "5756165"
    },
    {
      "date": "2025-04-30",
      "open": "16.01",
      "high": "16.01",
      "low": "15.3301",
      "close": "15.54",
      "volume": "8149400"
    },
    {
      "date": "2025-05-01",
      "open": "15.44",
      "high": "16.445",
      "low": "15.44",
      "close": "16.22",
      "volume": "8845677"
    },
    {
      "date": "2025-05-02",
      "open": "16.42",
      "high": "16.59",
      "low": "16.03",
      "close": "16.46",
      "volume": "6773095"
    },
    {
      "date": "2025-05-05",
      "open": "16.10",
      "high": "16.125",
      "low": "15.48",
      "close": "15.50",
      "volume": "9148984"
    },
    {
      "date": "2025-05-06",
      "open": "15.66",
      "high": "16.04",
      "low": "15.635",
      "close": "15.73",
      "volume": "7390137"
    },
    {
      "date": "2025-05-07",
      "open": "15.78",
      "high": "15.82",
      "low": "15.2001",
      "close": "15.48",
      "volume": "8323751"
    },
    {
      "date": "2025-05-08",
      "open": "15.91",
      "high": "16.37",
      "low": "15.59",
      "close": "16.18",
      "volume": "12759020"
    },
    {
      "date": "2025-05-09",
      "open": "16.50",
      "high": "16.99",
      "low": "16.31",
      "close": "16.72",
      "volume": "7697088"
    },
    {
      "date": "2025-05-12",
      "open": "17.90",
      "high": "18.28",
      "low": "17.57",
      "close": "17.71",
      "volume": "8596738"
    },
    {
      "date": "2025-05-13",
      "open": "17.78",
      "high": "18.73",
      "low": "17.70",
      "close": "18.46",
      "volume": "8695246"
    },
    {
      "date": "2025-05-14",
      "open": "18.25",
      "high": "18.45",
      "low": "18.05",
      "close": "18.17",
      "volume": "8031372"
    },
    {
      "date": "2025-05-15",
      "open": "17.66",
      "high": "17.80",
      "low": "17.37",
      "close": "17.76",
      "volume": "17476220"
    },
    {
      "date": "2025-05-16",
      "open": "17.89",
      "high": "17.89",
      "low": "17.295",
      "close": "17.59",
      "volume": "6012638"
    },
    {
      "date": "2025-05-19",
      "open": "17.33",
      "high": "17.345",
      "low": "16.95",
      "close": "17.315",
      "volume": "4781510"
    },
    {
      "date": "2025-05-20",
      "open": "17.44",
      "high": "17.44",
      "low": "17.16",
      "close": "17.25",
      "volume": "4577656"
    },
    {
      "date": "2025-05-21",
      "open": "17.22",
      "high": "17.245",
      "low": "16.69",
      "close": "16.71",
      "volume": "6219458"
    },
    {
      "date": "2025-05-22",
      "open": "16.53",
      "high": "16.86",
      "low": "16.15",
      "close": "16.74",
      "volume": "5043529"
    },
    {
      "date": "2025-05-23",
      "open": "16.28",
      "high": "16.875",
      "low": "16.25",
      "close": "16.85",
      "volume": "6822199"
    },
    {
      "date": "2025-05-27",
      "open": "17.10",
      "high": "17.33",
      "low": "16.75",
      "close": "17.31",
      "volume": "4525183"
    },
    {
      "date": "2025-05-28",
      "open": "17.51",
      "high": "17.59",
      "low": "17.105",
      "close": "17.18",
      "volume": "4641075"
    },
    {
      "date": "2025-05-29",
      "open": "17.45",
      "high": "17.45",
      "low": "17.04",
      "close": "17.34",
      "volume": "4839074"
    },
    {
      "date": "2025-05-30",
      "open": "17.195",
      "high": "17.265",
      "low": "16.88",
      "close": "17.01",
      "volume": "7731642"
    },
    {
      "date": "2025-06-02",
      "open": "17.70",
      "high": "17.79",
      "low": "17.235",
      "close": "17.33",
      "volume": "6342506"
    },
    {
      "date": "2025-06-03",
      "open": "17.375",
      "high": "18.335",
      "low": "17.03",
      "close": "18.27",
      "volume": "5999027"
    },
    {
      "date": "2025-06-04",
      "open": "18.265",
      "high": "18.73",
      "low": "17.765",
      "close": "17.92",
      "volume": "6289371"
    },
    {
      "date": "2025-06-05",
      "open": "18.065",
      "high": "18.145",
      "low": "17.745",
      "close": "17.85",
      "volume": "5514595"
    },
    {
      "date": "2025-06-06",
      "open": "18.22",
      "high": "18.685",
      "low": "18.10",
      "close": "18.50",
      "volume": "6673569"
    },
    {
      "date": "2025-06-09",
      "open": "18.58",
      "high": "18.995",
      "low": "18.49",
      "close": "18.63",
      "volume": "7972793"
    },
    {
      "date": "2025-06-10",
      "open": "18.83",
      "high": "19.795",
      "low": "18.83",
      "close": "19.28",
      "volume": "10103170"
    },
    {
      "date": "2025-06-11",
      "open": "19.50",
      "high": "19.83",
      "low": "19.07",
      "close": "19.61",
      "volume": "8856283"
    },
    {
      "date": "2025-06-12",
      "open": "19.32",
      "high": "20.03",
      "low": "19.0202",
      "close": "19.95",
      "volume": "8324407"
    },
    {
      "date": "2025-06-13",
      "open": "20.89",
      "high": "21.10",
      "low": "20.175",
      "close": "21.01",
      "volume": "13081810"
    },
    {
      "date": "2025-06-16",
      "open": "20.63",
      "high": "20.99",
      "low": "20.12",
      "close": "20.50",
      "volume": "10386610"
    },
    {
      "date": "2025-06-17",
      "open": "20.72",
      "high": "21.335",
      "low": "20.40",
      "close": "20.78",
      "volume": "11389590"
    },
    {
      "date": "2025-06-18",
      "open": "20.76",
      "high": "21.27",
      "low": "20.24",
      "close": "20.31",
      "volume": "7439664"
    },
    {
      "date": "2025-06-20",
      "open": "20.43",
      "high": "20.505",
      "low": "19.74",
      "close": "19.97",
      "volume": "14423630"
    },
    {
      "date": "2025-06-23",
      "open": "20.21",
      "high": "20.28",
      "low": "18.37",
      "close": "18.39",
      "volume": "16563040"
    },
    {
      "date": "2025-06-24",
      "open": "18.01",
      "high": "18.48",
      "low": "17.93",
      "close": "18.18",
      "volume": "10156570"
    },
    {
      "date": "2025-06-25",
      "open": "18.10",
      "high": "18.1956",
      "low": "17.735",
      "close": "17.80",
      "volume": "6790789"
    },
    {
      "date": "2025-06-26",
      "open": "17.94",
      "high": "18.68",
      "low": "17.88",
      "close": "18.45",
      "volume": "6583464"
    },
    {
      "date": "2025-06-27",
      "open": "18.43",
      "high": "18.85",
      "low": "18.27",
      "close": "18.56",
      "volume": "8122637"
    },
    {
      "date": "2025-06-30",
      "open": "18.48",
      "high": "18.59",
      "low": "18.16",
      "close": "18.29",
      "volume": "5266845"
    },
    {
      "date": "2025-07-01",
      "open": "18.36",
      "high": "19.22",
      "low": "18.135",
      "close": "18.94",
      "volume": "7076869"
    },
    {
      "date": "2025-07-02",
      "open": "19.29",
      "high": "19.59",
      "low": "18.90",
      "close": "19.49",
      "volume": "6496761"
    },
    {
      "date": "2025-07-03",
      "open": "19.59",
      "high": "19.66",
      "low": "19.385",
      "close": "19.53",
      "volume": "3506141"
    },
    {
      "date": "2025-07-07",
      "open": "19.43",
      "high": "19.825",
      "low": "19.03",
      "close": "19.41",
      "volume": "6747813"
    },
    {
      "date": "2025-07-08",
      "open": "19.38",
      "high": "20.735",
      "low": "19.37",
      "close": "20.50",
      "volume": "8222512"
    },
    {
      "date": "2025-07-09",
      "open": "20.52",
      "high": "20.665",
      "low": "20.18",
      "close": "20.45",
      "volume": "5522251"
    },
    {
      "date": "2025-07-10",
      "open": "20.24",
      "high": "20.495",
      "low": "19.8303",
      "close": "20.40",
      "volume": "6140862"
    },
    {
      "date": "2025-07-11",
      "open": "20.32",
      "high": "20.5462",
      "low": "20.10",
      "close": "20.11",
      "volume": "5446008"
    },
    {
      "date": "2025-07-14",
      "open": "20.01",
      "high": "20.04",
      "low": "19.16",
      "close": "19.47",
      "volume": "5426774"
    },
    {
      "date": "2025-07-15",
      "open": "19.46",
      "high": "19.63",
      "low": "18.62",
      "close": "18.65",
      "volume": "7760071"
    },
    {
      "date": "2025-07-16",
      "open": "18.66",
      "high": "18.73",
      "low": "18.05",
      "close": "18.14",
      "volume": "6408305"
    },
    {
      "date": "2025-07-17",
      "open": "18.24",
      "high": "18.935",
      "low": "18.08",
      "close": "18.84",
      "volume": "5857696"
    },
    {
      "date": "2025-07-18",
      "open": "19.14",
      "high": "19.30",
      "low": "18.685",
      "close": "18.82",
      "volume": "5363393"
    },
    {
      "date": "2025-07-21",
      "open": "18.93",
      "high": "19.04",
      "low": "18.47",
      "close": "18.60",
      "volume": "5568110"
    },
    {
      "date": "2025-07-22",
      "open": "18.44",
      "high": "18.90",
      "low": "18.44",
      "close": "18.74",
      "volume": "5846782"
    },
    {
      "date": "2025-07-23",
      "open": "18.85",
      "high": "19.38",
      "low": "18.73",
      "close": "19.20",
      "volume": "4991743"
    },
    {
      "date": "2025-07-24",
      "open": "19.12",
      "high": "19.58",
      "low": "18.87",
      "close": "19.30",
      "volume": "5280956"
    },
    {
      "date": "2025-07-25",
      "open": "19.35",
      "high": "19.48",
      "low": "18.84",
      "close": "19.10",
      "volume": "4359964"
    },
    {
      "date": "2025-07-28",
      "open": "19.40",
      "high": "19.695",
      "low": "19.325",
      "close": "19.57",
      "volume": "6239692"
    },
    {
      "date": "2025-07-29",
      "open": "19.50",
      "high": "19.875",
      "low": "19.15",
      "close": "19.68",
      "volume": "6102744"
    },
    {
      "date": "2025-07-30",
      "open": "19.52",
      "high": "19.62",
      "low": "19.115",
      "close": "19.48",
      "volume": "7927112"
    },
    {
      "date": "2025-07-31",
      "open": "19.185",
      "high": "19.67",
      "low": "19.10",
      "close": "19.29",
      "volume": "7390847"
    },
    {
      "date": "2025-08-01",
      "open": "19.09",
      "high": "19.14",
      "low": "18.24",
      "close": "18.46",
      "volume": "7681551"
    },
    {
      "date": "2025-08-04",
      "open": "18.38",
      "high": "18.60",
      "low": "18.21",
      "close": "18.27",
      "volume": "6345422"
    },
    {
      "date": "2025-08-05",
      "open": "18.26",
      "high": "18.62",
      "low": "17.98",
      "close": "18.59",
      "volume": "6221636"
    },
    {
      "date": "2025-08-06",
      "open": "18.91",
      "high": "18.98",
      "low": "17.865",
      "close": "18.06",
      "volume": "8698114"
    },
    {
      "date": "2025-08-07",
      "open": "19.32",
      "high": "20.375",
      "low": "18.84",
      "close": "19.46",
      "volume": "22957930"
    },
    {
      "date": "2025-08-08",
      "open": "19.645",
      "high": "20.205",
      "low": "19.32",
      "close": "20.01",
      "volume": "11140970"
    },
    {
      "date": "2025-08-11",
      "open": "20.22",
      "high": "20.56",
      "low": "19.7701",
      "close": "19.92",
      "volume": "7647258"
    },
    {
      "date": "2025-08-12",
      "open": "20.03",
      "high": "20.49",
      "low": "19.84",
      "close": "20.44",
      "volume": "5934626"
    },
    {
      "date": "2025-08-13",
      "open": "20.29",
      "high": "20.71",
      "low": "20.20",
      "close": "20.56",
      "volume": "7860632"
    },
    {
      "date": "2025-08-14",
      "open": "20.44",
      "high": "20.55",
      "low": "20.05",
      "close": "20.49",
      "volume": "6147666"
    },
    {
      "date": "2025-08-15",
      "open": "20.47",
      "high": "20.785",
      "low": "20.33",
      "close": "20.48",
      "volume": "7108530"
    },
    {
      "date": "2025-08-18",
      "open": "20.44",
      "high": "20.525",
      "low": "20.06",
      "close": "20.41",
      "volume": "4675335"
    },
    {
      "date": "2025-08-19",
      "open": "20.32",
      "high": "20.95",
      "low": "20.18",
      "close": "20.24",
      "volume": "5463256"
    },
    {
      "date": "2025-08-20",
      "open": "20.50",
      "high": "20.77",
      "low": "20.17",
      "close": "20.34",
      "volume": "4999328"
    },
    {
      "date": "2025-08-21",
      "open": "20.215",
      "high": "20.73",
      "low": "19.96",
      "close": "20.63",
      "volume": "4544393"
    },
    {
      "date": "2025-08-22",
      "open": "20.74",
      "high": "21.70",
      "low": "20.71",
      "close": "21.64",
      "volume": "7028800"
    },
    {
      "date": "2025-08-25",
      "open": "21.65",
      "high": "22.44",
      "low": "21.47",
      "close": "22.36",
      "volume": "7058340"
    },
    {
      "date": "2025-08-26",
      "open": "22.09",
      "high": "22.32",
      "low": "21.885",
      "close": "22.12",
      "volume": "4432889"
    },
    {
      "date": "2025-08-27",
      "open": "22.15",
      "high": "22.785",
      "low": "21.95",
      "close": "22.59",
      "volume": "5542215"
    },
    {
      "date": "2025-08-28",
      "open": "22.69",
      "high": "23.055",
      "low": "22.45",
      "close": "22.98",
      "volume": "6853713"
    },
    {
      "date": "2025-08-29",
      "open": "22.975",
      "high": "23.41",
      "low": "22.87",
      "close": "23.22",
      "volume": "5662347"
    },
    {
      "date": "2025-09-02",
      "open": "23.21",
      "high": "23.87",
      "low": "23.05",
      "close": "23.84",
      "volume": "6787407"
    },
    {
      "date": "2025-09-03",
      "open": "23.36",
      "high": "23.69",
      "low": "22.55",
      "close": "22.68",
      "volume": "8313530"
    },
    {
      "date": "2025-09-04",
      "open": "22.74",
      "high": "23.50",
      "low": "22.45",
      "close": "23.44",
      "volume": "6422283"
    },
    {
      "date": "2025-09-05",
      "open": "23.00",
      "high": "23.4753",
      "low": "22.565",
      "close": "22.75",
      "volume": "5994398"
    },
    {
      "date": "2025-09-08",
      "open": "23.00",
      "high": "23.08",
      "low": "22.175",
      "close": "22.26",
      "volume": "7499872"
    },
    {
      "date": "2025-09-09",
      "open": "22.33",
      "high": "22.89",
      "low": "21.65",
      "close": "21.66",
      "volume": "6788823"
    },
    {
      "date": "2025-09-10",
      "open": "21.80",
      "high": "23.33",
      "low": "21.57",
      "close": "23.29",
      "volume": "8443857"
    },
    {
      "date": "2025-09-11",
      "open": "22.96",
      "high": "23.05",
      "low": "22.66",
      "close": "22.98",
      "volume": "6920894"
    },
    {
      "date": "2025-09-12",
      "open": "23.30",
      "high": "23.7062",
      "low": "22.82",
      "close": "22.84",
      "volume": "4929889"
    },
    {
      "date": "2025-09-15",
      "open": "23.005",
      "high": "23.24",
      "low": "22.64",
      "close": "22.91",
      "volume": "5405734"
    },
    {
      "date": "2025-09-16",
      "open": "23.25",
      "high": "24.965",
      "low": "23.105",
      "close": "24.51",
      "volume": "11232550"
    },
    {
      "date": "2025-09-17",
      "open": "24.31",
      "high": "24.99",
      "low": "24.13",
      "close": "24.155",
      "volume": "8494875"
    },
    {
      "date": "2025-09-18",
      "open": "24.14",
      "high": "24.26",
      "low": "23.64",
      "close": "23.90",
      "volume": "5073252"
    },
    {
      "date": "2025-09-19",
      "open": "23.94",
      "high": "23.94",
      "low": "23.291",
      "close": "23.48",
      "volume": "11096500"
    },
    {
      "date": "2025-09-22",
      "open": "23.24",
      "high": "23.82",
      "low": "23.00",
      "close": "23.61",
      "volume": "6074586"
    },
    {
      "date": "2025-09-23",
      "open": "23.89",
      "high": "24.92",
      "low": "23.74",
      "close": "23.99",
      "volume": "7254725"
    },
    {
      "date": "2025-09-24",
      "open": "24.55",
      "high": "25.00",
      "low": "24.39",
      "close": "24.42",
      "volume": "14224590"
    },
    {
      "date": "2025-09-25",
      "open": "24.09",
      "high": "24.50",
      "low": "24.08",
      "close": "24.34",
      "volume": "7391948"
    },
    {
      "date": "2025-09-26",
      "open": "24.50",
      "high": "25.802",
      "low": "24.30",
      "close": "24.69",
      "volume": "7603824"
    },
    {
      "date": "2025-09-29",
      "open": "24.36",
      "high": "24.40",
      "low": "23.73",
      "close": "24.34",
      "volume": "7640326"
    },
    {
      "date": "2025-09-30",
      "open": "23.995",
      "high": "24.375",
      "low": "23.615",
      "close": "24.28",
      "volume": "6059544"
    },
    {
      "date": "2025-10-01",
      "open": "23.90",
      "high": "25.105",
      "low": "23.87",
      "close": "25.06",
      "volume": "5170389"
    },
    {
      "date": "2025-10-02",
      "open": "24.95",
      "high": "25.38",
      "low": "23.855",
      "close": "23.88",
      "volume": "7533122"
    },
    {
      "date": "2025-10-03",
      "open": "24.11",
      "high": "24.70",
      "low": "23.895",
      "close": "24.54",
      "volume": "5981556"
    },
    {
      "date": "2025-10-06",
      "open": "24.66",
      "high": "25.525",
      "low": "24.64",
      "close": "25.12",
      "volume": "6169488"
    },
    {
      "date": "2025-10-07",
      "open": "25.02",
      "high": "25.435",
      "low": "24.815",
      "close": "25.08",
      "volume": "5984333"
    },
    {
      "date": "2025-10-08",
      "open": "25.08",
      "high": "25.10",
      "low": "24.38",
      "close": "24.60",
      "volume": "5700754"
    },
    {
      "date": "2025-10-09",
      "open": "24.83",
      "high": "25.25",
      "low": "23.58",
      "close": "23.66",
      "volume": "7090073"
    },
    {
      "date": "2025-10-10",
      "open": "23.45",
      "high": "23.48",
      "low": "21.865",
      "close": "21.94",
      "volume": "7965150"
    },
    {
      "date": "2025-10-13",
      "open": "22.65",
      "high": "22.85",
      "low": "22.14",
      "close": "22.82",
      "volume": "5651604"
    },
    {
      "date": "2025-10-14",
      "open": "22.18",
      "high": "23.4399",
      "low": "22.11",
      "close": "22.91",
      "volume": "6897938"
    },
    {
      "date": "2025-10-15",
      "open": "23.22",
      "high": "23.70",
      "low": "22.895",
      "close": "23.24",
      "volume": "10502480"
    },
    {
      "date": "2025-10-16",
      "open": "23.42",
      "high": "23.51",
      "low": "22.54",
      "close": "23.00",
      "volume": "6655173"
    },
    {
      "date": "2025-10-17",
      "open": "23.00",
      "high": "23.25",
      "low": "22.50",
      "close": "22.52",
      "volume": "8668666"
    },
    {
      "date": "2025-10-20",
      "open": "22.73",
      "high": "23.00",
      "low": "22.045",
      "close": "22.49",
      "volume": "7247264"
    },
    {
      "date": "2025-10-21",
      "open": "22.495",
      "high": "22.73",
      "low": "22.14",
      "close": "22.58",
      "volume": "4292736"
    },
    {
      "date": "2025-10-22",
      "open": "22.375",
      "high": "23.03",
      "low": "22.24",
      "close": "22.89",
      "volume": "6438025"
    },
    {
      "date": "2025-10-23",
      "open": "24.00",
      "high": "24.745",
      "low": "23.86",
      "close": "24.62",
      "volume": "10601040"
    },
    {
      "date": "2025-10-24",
      "open": "24.66",
      "high": "24.71",
      "low": "23.80",
      "close": "23.83",
      "volume": "6165430"
    },
    {
      "date": "2025-10-27",
      "open": "24.17",
      "high": "24.355",
      "low": "23.315",
      "close": "23.34",
      "volume": "6022778"
    },
    {
      "date": "2025-10-28",
      "open": "23.18",
      "high": "23.18",
      "low": "22.22",
      "close": "22.73",
      "volume": "9016071"
    },
    {
      "date": "2025-10-29",
      "open": "22.70",
      "high": "23.26",
      "low": "22.51",
      "close": "22.54",
      "volume": "6035078"
    },
    {
      "date": "2025-10-30",
      "open": "22.37",
      "high": "22.955",
      "low": "22.31",
      "close": "22.40",
      "volume": "6413746"
    },
    {
      "date": "2025-10-31",
      "open": "22.62",
      "high": "22.96",
      "low": "22.455",
      "close": "22.65",
      "volume": "9866771"
    },
    {
      "date": "2025-11-03",
      "open": "22.51",
      "high": "22.615",
      "low": "22.1001",
      "close": "22.49",
      "volume": "5803986"
    },
    {
      "date": "2025-11-04",
      "open": "22.04",
      "high": "22.195",
      "low": "21.76",
      "close": "22.09",
      "volume": "6114787"
    },
    {
      "date": "2025-11-05",
      "open": "21.95",
      "high": "22.35",
      "low": "21.63",
      "close": "21.66",
      "volume": "8854431"
    },
    {
      "date": "2025-11-06",
      "open": "23.09",
      "high": "23.76",
      "low": "22.81",
      "close": "23.64",
      "volume": "16429750"
    },
    {
      "date": "2025-11-07",
      "open": "23.77",
      "high": "24.18",
      "low": "23.28",
      "close": "23.83",
      "volume": "6708317"
    },
    {
      "date": "2025-11-10",
      "open": "24.19",
      "high": "24.40",
      "low": "23.57",
      "close": "24.35",
      "volume": "6500773"
    },
    {
      "date": "2025-11-11",
      "open": "24.64",
      "high": "25.11",
      "low": "24.505",
      "close": "24.59",
      "volume": "7741412"
    },
    {
      "date": "2025-11-12",
      "open": "24.37",
      "high": "24.705",
      "low": "23.84",
      "close": "23.89",
      "volume": "6634086"
    },
    {
      "date": "2025-11-13",
      "open": "24.00",
      "high": "25.80",
      "low": "24.00",
      "close": "24.69",
      "volume": "20362630"
    },
    {
      "date": "2025-11-14",
      "open": "24.70",
      "high": "24.87",
      "low": "24.155",
      "close": "24.79",
      "volume": "6335416"
    },
    {
      "date": "2025-11-17",
      "open": "24.71",
      "high": "24.97",
      "low": "24.065",
      "close": "24.38",
      "volume": "6063683"
    },
    {
      "date": "2025-11-18",
      "open": "24.35",
      "high": "25.135",
      "low": "23.95",
      "close": "24.92",
      "volume": "6062237"
    },
    {
      "date": "2025-11-19",
      "open": "23.97",
      "high": "24.27",
      "low": "23.33",
      "close": "24.05",
      "volume": "7162898"
    },
    {
      "date": "2025-11-20",
      "open": "24.155",
      "high": "25.225",
      "low": "23.27",
      "close": "23.38",
      "volume": "7397205"
    },
    {
      "date": "2025-11-21",
      "open": "23.25",
      "high": "24.23",
      "low": "23.06",
      "close": "23.95",
      "volume": "5760857"
    },
    {
      "date": "2025-11-24",
      "open": "23.76",
      "high": "24.495",
      "low": "23.4665",
      "close": "24.41",
      "volume": "6879868"
    },
    {
      "date": "2025-11-25",
      "open": "24.20",
      "high": "24.20",
      "low": "23.51",
      "close": "24.08",
      "volume": "5281583"
    },
    {
      "date": "2025-11-26",
      "open": "24.17",
      "high": "25.05",
      "low": "24.12",
      "close": "24.67",
      "volume": "5179333"
    },
    {
      "date": "2025-11-28",
      "open": "24.68",
      "high": "25.165",
      "low": "24.50",
      "close": "24.97",
      "volume": "2355205"
    },
    {
      "date": "2025-12-01",
      "open": "24.89",
      "high": "25.815",
      "low": "24.77",
      "close": "25.28",
      "volume": "6865391"
    },
    {
      "date": "2025-12-02",
      "open": "25.28",
      "high": "25.595",
      "low": "24.78",
      "close": "25.45",
      "volume": "4831542"
    },
    {
      "date": "2025-12-03",
      "open": "25.70",
      "high": "26.98",
      "low": "25.66",
      "close": "26.95",
      "volume": "7797233"
    },
    {
      "date": "2025-12-04",
      "open": "27.00",
      "high": "27.185",
      "low": "26.61",
      "close": "26.71",
      "volume": "6751005"
    },
    {
      "date": "2025-12-05",
      "open": "26.81",
      "high": "27.72",
      "low": "26.75",
      "close": "27.10",
      "volume": "6263245"
    },
    {
      "date": "2025-12-08",
      "open": "26.51",
      "high": "26.9295",
      "low": "26.10",
      "close": "26.14",
      "volume": "6698870"
    },
    {
      "date": "2025-12-09",
      "open": "25.99",
      "high": "26.545",
      "low": "25.86",
      "close": "26.39",
      "volume": "4371816"
    },
    {
      "date": "2025-12-10",
      "open": "26.29",
      "high": "26.66",
      "low": "25.96",
      "close": "26.32",
      "volume": "5682460"
    },
    {
      "date": "2025-12-11",
      "open": "25.93",
      "high": "26.34",
      "low": "25.72",
      "close": "25.95",
      "volume": "4767280"
    },
    {
      "date": "2025-12-12",
      "open": "26.12",
      "high": "26.39",
      "low": "25.69",
      "close": "25.93",
      "volume": "4103924"
    },
    {
      "date": "2025-12-15",
      "open": "25.97",
      "high": "25.97",
      "low": "24.955",
      "close": "25.27",
      "volume": "4859280"
    },
    {
      "date": "2025-12-16",
      "open": "25.04",
      "high": "25.04",
      "low": "23.745",
      "close": "23.96",
      "volume": "6583509"
    },
    {
      "date": "2025-12-17",
      "open": "24.30",
      "high": "24.755",
      "low": "24.05",
      "close": "24.63",
      "volume": "5941480"
    },
    {
      "date": "2025-12-18",
      "open": "24.465",
      "high": "24.63",
      "low": "23.625",
      "close": "23.81",
      "volume": "5522835"
    },
    {
      "date": "2025-12-19",
      "open": "24.01",
      "high": "24.49",
      "low": "23.945",
      "close": "24.12",
      "volume": "9404431"
    },
    {
      "date": "2025-12-22",
      "open": "24.50",
      "high": "24.975",
      "low": "24.36",
      "close": "24.41",
      "volume": "6425179"
    },
    {
      "date": "2025-12-23",
      "open": "24.44",
      "high": "24.565",
      "low": "24.15",
      "close": "24.36",
      "volume": "3169817"
    },
    {
      "date": "2025-12-24",
      "open": "24.38",
      "high": "24.49",
      "low": "24.19",
      "close": "24.36",
      "volume": "1275062"
    },
    {
      "date": "2025-12-26",
      "open": "24.26",
      "high": "24.54",
      "low": "23.915",
      "close": "24.18",
      "volume": "3291675"
    },
    {
      "date": "2025-12-29",
      "open": "24.375",
      "high": "24.49",
      "low": "24.12",
      "close": "24.38",
      "volume": "3300506"
    },
    {
      "date": "2025-12-30",
      "open": "24.57",
      "high": "24.845",
      "low": "24.505",
      "close": "24.70",
      "volume": "3085901"
    },
    {
      "date": "2025-12-31",
      "open": "24.70",
      "high": "24.785",
      "low": "24.41",
      "close": "24.46",
      "volume": "2901794"
    },
    {
      "date": "2026-01-02",
      "open": "24.58",
      "high": "25.545",
      "low": "24.3901",
      "close": "25.36",
      "volume": "5019184"
    },
    {
      "date": "2026-01-05",
      "open": "25.53",
      "high": "25.80",
      "low": "23.49",
      "close": "24.47",
      "volume": "7138051"
    },
    {
      "date": "2026-01-06",
      "open": "24.33",
      "high": "24.61",
      "low": "23.73",
      "close": "23.88",
      "volume": "5455761"
    },
    {
      "date": "2026-01-07",
      "open": "23.85",
      "high": "23.935",
      "low": "23.245",
      "close": "23.39",
      "volume": "5941503"
    },
    {
      "date": "2026-01-08",
      "open": "23.51",
      "high": "25.67",
      "low": "23.46",
      "close": "25.37",
      "volume": "8916582"
    },
    {
      "date": "2026-01-09",
      "open": "25.44",
      "high": "25.72",
      "low": "25.08",
      "close": "25.20",
      "volume": "3948887"
    },
    {
      "date": "2026-01-12",
      "open": "25.34",
      "high": "25.34",
      "low": "24.83",
      "close": "24.92",
      "volume": "3157553"
    },
    {
      "date": "2026-01-13",
      "open": "25.45",
      "high": "26.28",
      "low": "25.39",
      "close": "25.72",
      "volume": "5700412"
    },
    {
      "date": "2026-01-14",
      "open": "26.12",
      "high": "27.355",
      "low": "26.0249",
      "close": "26.69",
      "volume": "7819551"
    },
    {
      "date": "2026-01-15",
      "open": "26.27",
      "high": "26.27",
      "low": "25.40",
      "close": "26.01",
      "volume": "7672865"
    },
    {
      "date": "2026-01-16",
      "open": "26.04",
      "high": "26.14",
      "low": "25.535",
      "close": "25.78",
      "volume": "3594929"
    },
    {
      "date": "2026-01-20",
      "open": "25.97",
      "high": "26.25",
      "low": "25.205",
      "close": "25.35",
      "volume": "4784779"
    },
    {
      "date": "2026-01-21",
      "open": "25.585",
      "high": "26.61",
      "low": "25.585",
      "close": "26.54",
      "volume": "6681920"
    },
    {
      "date": "2026-01-22",
      "open": "26.00",
      "high": "26.09",
      "low": "25.17",
      "close": "25.55",
      "volume": "7281751"
    },
    {
      "date": "2026-01-23",
      "open": "26.22",
      "high": "26.59",
      "low": "25.70",
      "close": "25.80",
      "volume": "6940574"
    },
    {
      "date": "2026-01-26",
      "open": "26.17",
      "high": "26.17",
      "low": "24.98",
      "close": "25.40",
      "volume": "4973935"
    },
    {
      "date": "2026-01-27",
      "open": "25.60",
      "high": "26.10",
      "low": "25.41",
      "close": "25.83",
      "volume": "4838742"
    },
    {
      "date": "2026-01-28",
      "open": "26.19",
      "high": "26.23",
      "low": "25.51",
      "close": "26.01",
      "volume": "5951287"
    },
    {
      "date": "2026-01-29",
      "open": "27.03",
      "high": "27.49",
      "low": "26.23",
      "close": "26.26",
      "volume": "11900210"
    },
    {
      "date": "2026-01-30",
      "open": "26.24",
      "high": "26.595",
      "low": "25.545",
      "close": "26.41",
      "volume": "8923529"
    },
    {
      "date": "2026-02-02",
      "open": "25.37",
      "high": "26.22",
      "low": "25.30",
      "close": "25.89",
      "volume": "7394020"
    },
    {
      "date": "2026-02-03",
      "open": "25.925",
      "high": "26.5201",
      "low": "25.785",
      "close": "26.46",
      "volume": "8509721"
    },
    {
      "date": "2026-02-04",
      "open": "26.79",
      "high": "27.515",
      "low": "26.78",
      "close": "27.38",
      "volume": "10211390"
    },
    {
      "date": "2026-02-05",
      "open": "26.97",
      "high": "27.01",
      "low": "25.59",
      "close": "26.48",
      "volume": "6133359"
    },
    {
      "date": "2026-02-06",
      "open": "26.625",
      "high": "27.65",
      "low": "26.54",
      "close": "27.46",
      "volume": "5119066"
    },
    {
      "date": "2026-02-09",
      "open": "27.46",
      "high": "27.918",
      "low": "27.27",
      "close": "27.49",
      "volume": "4847820"
    },
    {
      "date": "2026-02-10",
      "open": "27.44",
      "high": "27.70",
      "low": "27.21",
      "close": "27.45",
      "volume": "3762605"
    },
    {
      "date": "2026-02-11",
      "open": "28.00",
      "high": "28.56",
      "low": "27.75",
      "close": "28.26",
      "volume": "7220012"
    },
    {
      "date": "2026-02-12",
      "open": "28.12",
      "high": "28.3796",
      "low": "26.45",
      "close": "26.92",
      "volume": "7077549"
    },
    {
      "date": "2026-02-13",
      "open": "26.87",
      "high": "27.997",
      "low": "26.83",
      "close": "27.92",
      "volume": "5415954"
    },
    {
      "date": "2026-02-17",
      "open": "28.00",
      "high": "28.50",
      "low": "26.77",
      "close": "27.34",
      "volume": "4805840"
    },
    {
      "date": "2026-02-18",
      "open": "27.85",
      "high": "28.856",
      "low": "27.803",
      "close": "28.61",
      "volume": "8787533"
    },
    {
      "date": "2026-02-19",
      "open": "29.22",
      "high": "30.08",
      "low": "28.86",
      "close": "29.08",
      "volume": "9172840"
    },
    {
      "date": "2026-02-20",
      "open": "28.80",
      "high": "29.40",
      "low": "28.72",
      "close": "29.06",
      "volume": "7620112"
    },
    {
      "date": "2026-02-23",
      "open": "29.02",
      "high": "29.63",
      "low": "28.41",
      "close": "28.72",
      "volume": "4977243"
    },
    {
      "date": "2026-02-24",
      "open": "28.80",
      "high": "28.80",
      "low": "28.16",
      "close": "28.62",
      "volume": "3973118"
    },
    {
      "date": "2026-02-25",
      "open": "28.62",
      "high": "28.70",
      "low": "27.72",
      "close": "27.84",
      "volume": "6328177"
    },
    {
      "date": "2026-02-26",
      "open": "27.64",
      "high": "29.755",
      "low": "27.18",
      "close": "29.10",
      "volume": "14610770"
    },
    {
      "date": "2026-02-27",
      "open": "29.59",
      "high": "30.42",
      "low": "29.1702",
      "close": "30.37",
      "volume": "8707283"
    },
    {
      "date": "2026-03-02",
      "open": "32.52",
      "high": "32.75",
      "low": "30.19",
      "close": "31.69",
      "volume": "12675170"
    },
    {
      "date": "2026-03-03",
      "open": "32.10",
      "high": "32.775",
      "low": "30.97",
      "close": "31.85",
      "volume": "12691980"
    },
    {
      "date": "2026-03-04",
      "open": "30.95",
      "high": "31.35",
      "low": "30.46",
      "close": "31.10",
      "volume": "7418378"
    },
    {
      "date": "2026-03-05",
      "open": "31.69",
      "high": "32.57",
      "low": "31.66",
      "close": "32.38",
      "volume": "9627224"
    },
    {
      "date": "2026-03-06",
      "open": "32.89",
      "high": "33.42",
      "low": "32.19",
      "close": "32.68",
      "volume": "10557410"
    },
    {
      "date": "2026-03-09",
      "open": "33.233",
      "high": "33.78",
      "low": "32.31",
      "close": "32.59",
      "volume": "11503070"
    },
    {
      "date": "2026-03-10",
      "open": "32.06",
      "high": "32.68",
      "low": "31.54",
      "close": "31.82",
      "volume": "7806471"
    },
    {
      "date": "2026-03-11",
      "open": "31.73",
      "high": "33.13",
      "low": "31.52",
      "close": "32.97",
      "volume": "6642449"
    },
    {
      "date": "2026-03-12",
      "open": "33.20",
      "high": "34.155",
      "low": "32.90",
      "close": "33.61",
      "volume": "9354638"
    },
    {
      "date": "2026-03-13",
      "open": "33.35",
      "high": "34.585",
      "low": "33.35",
      "close": "34.47",
      "volume": "7315537"
    },
    {
      "date": "2026-03-16",
      "open": "34.24",
      "high": "35.04",
      "low": "33.8601",
      "close": "34.54",
      "volume": "7612404"
    },
    {
      "date": "2026-03-17",
      "open": "34.80",
      "high": "36.00",
      "low": "34.60",
      "close": "35.865",
      "volume": "6608747"
    },
    {
      "date": "2026-03-18",
      "open": "35.96",
      "high": "36.77",
      "low": "35.87",
      "close": "36.61",
      "volume": "7396339"
    },
    {
      "date": "2026-03-19",
      "open": "37.00",
      "high": "39.03",
      "low": "36.925",
      "close": "38.06",
      "volume": "11381020"
    },
    {
      "date": "2026-03-20",
      "open": "38.34",
      "high": "39.515",
      "low": "38.11",
      "close": "39.11",
      "volume": "23883620"
    },
    {
      "date": "2026-03-23",
      "open": "38.17",
      "high": "39.49",
      "low": "37.64",
      "close": "39.03",
      "volume": "13956340"
    },
    {
      "date": "2026-03-24",
      "open": "39.715",
      "high": "41.45",
      "low": "39.715",
      "close": "40.80",
      "volume": "10959780"
    },
    {
      "date": "2026-03-25",
      "open": "40.19",
      "high": "41.685",
      "low": "39.93",
      "close": "41.32",
      "volume": "10601860"
    },
    {
      "date": "2026-03-26",
      "open": "41.83",
      "high": "43.22",
      "low": "41.80",
      "close": "42.80",
      "volume": "9309070"
    },
    {
      "date": "2026-03-27",
      "open": "43.25",
      "high": "44.535",
      "low": "43.20",
      "close": "44.39",
      "volume": "11177740"
    },
    {
      "date": "2026-03-30",
      "open": "45.00",
      "high": "45.66",
      "low": "43.0909",
      "close": "43.74",
      "volume": "12371600"
    },
    {
      "date": "2026-03-31",
      "open": "43.575",
      "high": "44.30",
      "low": "40.92",
      "close": "42.44",
      "volume": "13813130"
    },
    {
      "date": "2026-04-01",
      "open": "41.35",
      "high": "42.46",
      "low": "40.37",
      "close": "41.35",
      "volume": "14717710"
    },
    {
      "date": "2026-04-02",
      "open": "43.58",
      "high": "43.93",
      "low": "40.99",
      "close": "42.04",
      "volume": "9901000"
    },
    {
      "date": "2026-04-06",
      "open": "41.995",
      "high": "43.11",
      "low": "41.75",
      "close": "43.02",
      "volume": "7342182"
    },
    {
      "date": "2026-04-07",
      "open": "43.45",
      "high": "44.28",
      "low": "42.77",
      "close": "42.96",
      "volume": "6231688"
    },
    {
      "date": "2026-04-08",
      "open": "36.98",
      "high": "39.40",
      "low": "35.13",
      "close": "38.75",
      "volume": "15347890"
    },
    {
      "date": "2026-04-09",
      "open": "39.26",
      "high": "39.85",
      "low": "37.93",
      "close": "38.97",
      "volume": "9988719"
    },
    {
      "date": "2026-04-10",
      "open": "38.62",
      "high": "39.13",
      "low": "38.281",
      "close": "38.63",
      "volume": "4861443"
    },
    {
      "date": "2026-04-13",
      "open": "39.625",
      "high": "39.80",
      "low": "38.95",
      "close": "39.49",
      "volume": "7139337"
    },
    {
      "date": "2026-04-14",
      "open": "38.82",
      "high": "38.82",
      "low": "36.80",
      "close": "37.03",
      "volume": "7793053"
    },
    {
      "date": "2026-04-15",
      "open": "36.715",
      "high": "37.02",
      "low": "35.99",
      "close": "36.60",
      "volume": "6892035"
    },
    {
      "date": "2026-04-16",
      "open": "36.60",
      "high": "37.94",
      "low": "36.58",
      "close": "37.90",
      "volume": "5893468"
    },
    {
      "date": "2026-04-17",
      "open": "34.62",
      "high": "35.95",
      "low": "33.43",
      "close": "35.74",
      "volume": "12539470"
    },
    {
      "date": "2026-04-20",
      "open": "35.96",
      "high": "36.59",
      "low": "35.59",
      "close": "35.965",
      "volume": "6375417"
    },
    {
      "date": "2026-04-21",
      "open": "36.20",
      "high": "37.66",
      "low": "35.83",
      "close": "37.60",
      "volume": "6844021"
    },
    {
      "date": "2026-04-22",
      "open": "37.73",
      "high": "38.24",
      "low": "37.645",
      "close": "38.06",
      "volume": "4182210"
    },
    {
      "date": "2026-04-23",
      "open": "38.39",
      "high": "39.015",
      "low": "37.975",
      "close": "38.66",
      "volume": "4645224"
    },
    {
      "date": "2026-04-24",
      "open": "38.59",
      "high": "38.59",
      "low": "37.20",
      "close": "37.73",
      "volume": "4822183"
    },
    {
      "date": "2026-04-27",
      "open": "38.12",
      "high": "38.615",
      "low": "37.855",
      "close": "38.43",
      "volume": "4931299"
    },
    {
      "date": "2026-04-28",
      "open": "39.34",
      "high": "39.50",
      "low": "38.435",
      "close": "38.65",
      "volume": "6093758"
    },
    {
      "date": "2026-04-29",
      "open": "39.80",
      "high": "40.39",
      "low": "39.31",
      "close": "40.32",
      "volume": "5631657"
    },
    {
      "date": "2026-04-30",
      "open": "39.52",
      "high": "40.84",
      "low": "39.0675",
      "close": "40.73",
      "volume": "7170943"
    },
    {
      "date": "2026-05-01",
      "open": "40.33",
      "high": "40.435",
      "low": "38.95",
      "close": "40.13",
      "volume": "6294702"
    },
    {
      "date": "2026-05-04",
      "open": "40.60",
      "high": "42.06",
      "low": "39.98",
      "close": "42.02",
      "volume": "7227396"
    },
    {
      "date": "2026-05-05",
      "open": "41.74",
      "high": "42.09",
      "low": "41.175",
      "close": "41.48",
      "volume": "7092962"
    },
    {
      "date": "2026-05-06",
      "open": "39.43",
      "high": "39.85",
      "low": "38.19",
      "close": "38.30",
      "volume": "9940832"
    },
    {
      "date": "2026-05-07",
      "open": "36.50",
      "high": "36.75",
      "low": "35.3601",
      "close": "36.24",
      "volume": "12362280"
    },
    {
      "date": "2026-05-08",
      "open": "36.21",
      "high": "36.285",
      "low": "35.17",
      "close": "35.56",
      "volume": "9087183"
    },
    {
      "date": "2026-05-11",
      "open": "36.70",
      "high": "37.095",
      "low": "36.03",
      "close": "36.70",
      "volume": "6878752"
    },
    {
      "date": "2026-05-12",
      "open": "37.14",
      "high": "37.50",
      "low": "36.32",
      "close": "37.09",
      "volume": "6064565"
    },
    {
      "date": "2026-05-13",
      "open": "37.23",
      "high": "37.40",
      "low": "36.14",
      "close": "36.97",
      "volume": "4978502"
    },
    {
      "date": "2026-05-14",
      "open": "36.73",
      "high": "37.32",
      "low": "36.58",
      "close": "37.11",
      "volume": "4443969"
    },
    {
      "date": "2026-05-15",
      "open": "37.55",
      "high": "39.05",
      "low": "37.37",
      "close": "38.98",
      "volume": "8640927"
    },
    {
      "date": "2026-05-18",
      "open": "38.80",
      "high": "40.46",
      "low": "38.42",
      "close": "40.15",
      "volume": "6924458"
    },
    {
      "date": "2026-05-19",
      "open": "40.86",
      "high": "41.195",
      "low": "39.81",
      "close": "40.91",
      "volume": "7610527"
    },
    {
      "date": "2026-05-20",
      "open": "40.96",
      "high": "41.58",
      "low": "39.16",
      "close": "39.32",
      "volume": "6678199"
    },
    {
      "date": "2026-05-21",
      "open": "40.29",
      "high": "40.40",
      "low": "37.8917",
      "close": "38.34",
      "volume": "6492983"
    },
    {
      "date": "2026-05-22",
      "open": "38.15",
      "high": "39.17",
      "low": "37.85",
      "close": "38.80",
      "volume": "3883331"
    },
    {
      "date": "2026-05-26",
      "open": "38.52",
      "high": "39.1399",
      "low": "37.445",
      "close": "37.50",
      "volume": "4006898"
    },
    {
      "date": "2026-05-27",
      "open": "36.50",
      "high": "37.29",
      "low": "36.11",
      "close": "36.62",
      "volume": "5218483"
    },
    {
      "date": "2026-05-28",
      "open": "37.33",
      "high": "37.34",
      "low": "36.135",
      "close": "36.53",
      "volume": "4160919"
    },
    {
      "date": "2026-05-29",
      "open": "36.16",
      "high": "36.48",
      "low": "35.76",
      "close": "36.43",
      "volume": "6197674"
    },
    {
      "date": "2026-06-01",
      "open": "37.43",
      "high": "38.425",
      "low": "37.30",
      "close": "37.75",
      "volume": "4976045"
    },
    {
      "date": "2026-06-02",
      "open": "37.64",
      "high": "38.41",
      "low": "37.52",
      "close": "37.81",
      "volume": "3898612"
    },
    {
      "date": "2026-06-03",
      "open": "38.24",
      "high": "38.79",
      "low": "37.80",
      "close": "38.33",
      "volume": "6005413"
    },
    {
      "date": "2026-06-04",
      "open": "37.555",
      "high": "38.42",
      "low": "37.41",
      "close": "38.22",
      "volume": "3103262"
    },
    {
      "date": "2026-06-05",
      "open": "38.03",
      "high": "38.1499",
      "low": "36.55",
      "close": "36.57",
      "volume": "3605247"
    },
    {
      "date": "2026-06-08",
      "open": "37.30",
      "high": "37.75",
      "low": "36.98",
      "close": "37.66",
      "volume": "3842093"
    },
    {
      "date": "2026-06-09",
      "open": "37.10",
      "high": "37.26",
      "low": "35.62",
      "close": "36.61",
      "volume": "6234466"
    },
    {
      "date": "2026-06-10",
      "open": "37.56",
      "high": "38.53",
      "low": "37.20",
      "close": "38.00",
      "volume": "4804830"
    },
    {
      "date": "2026-06-11",
      "open": "38.67",
      "high": "38.70",
      "low": "36.53",
      "close": "36.78",
      "volume": "4794602"
    },
    {
      "date": "2026-06-12",
      "open": "36.285",
      "high": "37.65",
      "low": "36.20",
      "close": "37.02",
      "volume": "4469304"
    },
    {
      "date": "2026-06-15",
      "open": "34.73",
      "high": "35.35",
      "low": "34.39",
      "close": "34.77",
      "volume": "7714642"
    },
    {
      "date": "2026-06-16",
      "open": "33.85",
      "high": "34.47",
      "low": "33.80",
      "close": "34.26",
      "volume": "7011310"
    },
    {
      "date": "2026-06-17",
      "open": "34.20",
      "high": "34.58",
      "low": "33.72",
      "close": "33.93",
      "volume": "5540101"
    },
    {
      "date": "2026-06-18",
      "open": "33.34",
      "high": "33.36",
      "low": "32.485",
      "close": "33.03",
      "volume": "12406430"
    },
    {
      "date": "2026-06-22",
      "open": "33.66",
      "high": "34.225",
      "low": "33.12",
      "close": "34.20",
      "volume": "6989432"
    },
    {
      "date": "2026-06-23",
      "open": "33.80",
      "high": "34.3599",
      "low": "33.80",
      "close": "34.22",
      "volume": "5394593"
    },
    {
      "date": "2026-06-24",
      "open": "33.21",
      "high": "33.53",
      "low": "32.64",
      "close": "33.325",
      "volume": "5650999"
    },
    {
      "date": "2026-06-25",
      "open": "33.04",
      "high": "33.65",
      "low": "32.76",
      "close": "33.42",
      "volume": "5189804"
    },
    {
      "date": "2026-06-26",
      "open": "33.15",
      "high": "33.36",
      "low": "32.615",
      "close": "33.01",
      "volume": "7577070"
    },
    {
      "date": "2026-06-29",
      "open": "33.11",
      "high": "33.58",
      "low": "32.82",
      "close": "32.96",
      "volume": "4578381"
    },
    {
      "date": "2026-06-30",
      "open": "33.00",
      "high": "33.415",
      "low": "32.485",
      "close": "32.57",
      "volume": "6409870"
    },
    {
      "date": "2026-07-01",
      "open": "32.34",
      "high": "32.81",
      "low": "31.77",
      "close": "31.87",
      "volume": "5153487"
    },
    {
      "date": "2026-07-02",
      "open": "32.18",
      "high": "32.81",
      "low": "32.06",
      "close": "32.36",
      "volume": "5287870"
    },
    {
      "date": "2026-07-06",
      "open": "32.17",
      "high": "32.89",
      "low": "32.09",
      "close": "32.46",
      "volume": "3865228"
    },
    {
      "date": "2026-07-07",
      "open": "32.60",
      "high": "34.26",
      "low": "32.60",
      "close": "34.00",
      "volume": "5922116"
    },
    {
      "date": "2026-07-08",
      "open": "34.92",
      "high": "35.22",
      "low": "34.19",
      "close": "35.06",
      "volume": "7120495"
    },
    {
      "date": "2026-07-09",
      "open": "34.59",
      "high": "34.8199",
      "low": "33.28",
      "close": "33.29",
      "volume": "4400255"
    },
    {
      "date": "2026-07-10",
      "open": "33.35",
      "high": "33.73",
      "low": "32.925",
      "close": "33.44",
      "volume": "3237258"
    },
    {
      "date": "2026-07-13",
      "open": "34.23",
      "high": "34.93",
      "low": "34.15",
      "close": "34.67",
      "volume": "6648025"
    },
    {
      "date": "2026-07-14",
      "open": "34.80",
      "high": "35.10",
      "low": "33.83",
      "close": "34.53",
      "volume": "6171425"
    },
    {
      "date": "2026-07-15",
      "open": "34.18",
      "high": "34.66",
      "low": "33.38",
      "close": "34.27",
      "volume": "5511863"
    },
    {
      "date": "2026-07-16",
      "open": "34.22",
      "high": "34.71",
      "low": "34.12",
      "close": "34.28",
      "volume": "4582445"
    },
    {
      "date": "2026-07-17",
      "open": "35.15",
      "high": "35.435",
      "low": "34.385",
      "close": "35.22",
      "volume": "4586516"
    },
    {
      "date": "2026-07-20",
      "open": "34.73",
      "high": "35.35",
      "low": "34.41",
      "close": "34.84",
      "volume": "4727825"
    },
    {
      "date": "2026-07-21",
      "open": "35.04",
      "high": "35.78",
      "low": "34.91",
      "close": "35.77",
      "volume": "3867601"
    },
    {
      "date": "2026-07-22",
      "open": "36.31",
      "high": "36.57",
      "low": "35.90",
      "close": "36.18",
      "volume": "3638027"
    },
    {
      "date": "2026-07-23",
      "open": "37.44",
      "high": "37.70",
      "low": "36.365",
      "close": "36.42",
      "volume": "7062545"
    },
    {
      "date": "2026-07-24",
      "open": "36.35",
      "high": "36.96",
      "low": "36.04",
      "close": "36.15",
      "volume": "3368378"
    },
    {
      "date": "2026-07-27",
      "open": "34.63",
      "high": "35.93",
      "low": "34.36",
      "close": "34.74",
      "volume": "6022312"
    },
    {
      "date": "2026-07-28",
      "open": "34.62",
      "high": "35.35",
      "low": "34.12",
      "close": "34.93",
      "volume": "5966780"
    },
    {
      "date": "2026-07-29",
      "open": "36.52",
      "high": "36.78",
      "low": "35.78",
      "close": "36.70",
      "volume": "5363539"
    },
    {
      "date": "2026-07-30",
      "open": "36.18",
      "high": "36.425",
      "low": "35.60",
      "close": "36.33",
      "volume": "5441264"
    },
    {
      "date": "2026-07-31",
      "open": "36.45",
      "high": "37.43",
      "low": "36.01",
      "close": "37.32",
      "volume": "7952213"
    },
    {
      "date": "2026-08-03",
      "open": "36.50",
      "high": "37.42",
      "low": "36.12",
      "close": "36.87",
      "volume": "4977633"
    },
    {
      "date": "2026-08-04",
      "open": "35.91",
      "high": "36.11",
      "low": "35.29",
      "close": "35.80",
      "volume": "6177567"
    },
    {
      "date": "2026-08-05",
      "open": "35.85",
      "high": "35.95",
      "low": "34.535",
      "close": "34.66",
      "volume": "5392113"
    }
  ]
}