{
  "source": "https://api.nasdaq.com/api/quote/BKR/historical",
  "symbol": "BKR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "21.14",
      "high": "21.325",
      "low": "20.835",
      "close": "21.19",
      "volume": "6393345"
    },
    {
      "date": "2021-08-09",
      "open": "20.67",
      "high": "21.255",
      "low": "20.42",
      "close": "21.09",
      "volume": "8412588"
    },
    {
      "date": "2021-08-10",
      "open": "21.22",
      "high": "21.62",
      "low": "21.10",
      "close": "21.36",
      "volume": "5117705"
    },
    {
      "date": "2021-08-11",
      "open": "21.28",
      "high": "21.645",
      "low": "20.96",
      "close": "21.51",
      "volume": "3795043"
    },
    {
      "date": "2021-08-12",
      "open": "21.49",
      "high": "21.695",
      "low": "20.995",
      "close": "21.35",
      "volume": "3606609"
    },
    {
      "date": "2021-08-13",
      "open": "21.41",
      "high": "21.91",
      "low": "21.21",
      "close": "21.66",
      "volume": "6768924"
    },
    {
      "date": "2021-08-16",
      "open": "21.32",
      "high": "21.43",
      "low": "20.99",
      "close": "21.28",
      "volume": "5816886"
    },
    {
      "date": "2021-08-17",
      "open": "21.56",
      "high": "21.83",
      "low": "21.085",
      "close": "21.39",
      "volume": "6558394"
    },
    {
      "date": "2021-08-18",
      "open": "21.42",
      "high": "21.905",
      "low": "21.13",
      "close": "21.18",
      "volume": "5460336"
    },
    {
      "date": "2021-08-19",
      "open": "20.81",
      "high": "20.87",
      "low": "19.84",
      "close": "20.19",
      "volume": "8616629"
    },
    {
      "date": "2021-08-20",
      "open": "19.93",
      "high": "20.63",
      "low": "19.85",
      "close": "20.43",
      "volume": "9542584"
    },
    {
      "date": "2021-08-23",
      "open": "20.97",
      "high": "21.65",
      "low": "20.94",
      "close": "21.52",
      "volume": "7156966"
    },
    {
      "date": "2021-08-24",
      "open": "21.74",
      "high": "22.31",
      "low": "21.68",
      "close": "22.19",
      "volume": "6738517"
    },
    {
      "date": "2021-08-25",
      "open": "22.19",
      "high": "22.53",
      "low": "21.995",
      "close": "22.36",
      "volume": "5003725"
    },
    {
      "date": "2021-08-26",
      "open": "22.20",
      "high": "22.485",
      "low": "22.11",
      "close": "22.30",
      "volume": "7989198"
    },
    {
      "date": "2021-08-27",
      "open": "22.55",
      "high": "23.26",
      "low": "22.55",
      "close": "23.07",
      "volume": "6249860"
    },
    {
      "date": "2021-08-30",
      "open": "23.21",
      "high": "23.32",
      "low": "22.76",
      "close": "22.80",
      "volume": "4520314"
    },
    {
      "date": "2021-08-31",
      "open": "22.71",
      "high": "22.985",
      "low": "22.665",
      "close": "22.78",
      "volume": "7632606"
    },
    {
      "date": "2021-09-01",
      "open": "22.70",
      "high": "22.86",
      "low": "22.43",
      "close": "22.50",
      "volume": "4302899"
    },
    {
      "date": "2021-09-02",
      "open": "22.74",
      "high": "23.455",
      "low": "22.66",
      "close": "23.35",
      "volume": "5143452"
    },
    {
      "date": "2021-09-03",
      "open": "23.31",
      "high": "23.59",
      "low": "23.075",
      "close": "23.16",
      "volume": "3041104"
    },
    {
      "date": "2021-09-07",
      "open": "23.05",
      "high": "23.39",
      "low": "22.79",
      "close": "23.02",
      "volume": "5624211"
    },
    {
      "date": "2021-09-08",
      "open": "23.17",
      "high": "23.29",
      "low": "22.6185",
      "close": "22.71",
      "volume": "4514190"
    },
    {
      "date": "2021-09-09",
      "open": "22.73",
      "high": "23.8101",
      "low": "22.68",
      "close": "23.51",
      "volume": "7831152"
    },
    {
      "date": "2021-09-10",
      "open": "23.85",
      "high": "24.11",
      "low": "23.59",
      "close": "23.86",
      "volume": "7367825"
    },
    {
      "date": "2021-09-13",
      "open": "24.28",
      "high": "24.62",
      "low": "24.185",
      "close": "24.39",
      "volume": "7840749"
    },
    {
      "date": "2021-09-14",
      "open": "24.61",
      "high": "24.65",
      "low": "24.11",
      "close": "24.34",
      "volume": "7745445"
    },
    {
      "date": "2021-09-15",
      "open": "24.61",
      "high": "25.48",
      "low": "24.46",
      "close": "25.13",
      "volume": "13137370"
    },
    {
      "date": "2021-09-16",
      "open": "24.93",
      "high": "25.19",
      "low": "24.12",
      "close": "24.39",
      "volume": "8721917"
    },
    {
      "date": "2021-09-17",
      "open": "24.285",
      "high": "24.35",
      "low": "23.805",
      "close": "23.94",
      "volume": "30927720"
    },
    {
      "date": "2021-09-20",
      "open": "23.02",
      "high": "23.30",
      "low": "22.535",
      "close": "22.88",
      "volume": "10931710"
    },
    {
      "date": "2021-09-21",
      "open": "23.12",
      "high": "23.405",
      "low": "22.745",
      "close": "23.24",
      "volume": "10417420"
    },
    {
      "date": "2021-09-22",
      "open": "23.80",
      "high": "24.0984",
      "low": "23.405",
      "close": "23.44",
      "volume": "8430741"
    },
    {
      "date": "2021-09-23",
      "open": "23.50",
      "high": "24.36",
      "low": "23.37",
      "close": "24.04",
      "volume": "10449220"
    },
    {
      "date": "2021-09-24",
      "open": "23.80",
      "high": "24.40",
      "low": "23.71",
      "close": "24.22",
      "volume": "6938320"
    },
    {
      "date": "2021-09-27",
      "open": "24.79",
      "high": "25.18",
      "low": "24.74",
      "close": "24.92",
      "volume": "10096330"
    },
    {
      "date": "2021-09-28",
      "open": "25.22",
      "high": "25.87",
      "low": "24.79",
      "close": "24.92",
      "volume": "11749590"
    },
    {
      "date": "2021-09-29",
      "open": "24.90",
      "high": "25.37",
      "low": "24.65",
      "close": "25.05",
      "volume": "8202830"
    },
    {
      "date": "2021-09-30",
      "open": "24.80",
      "high": "25.13",
      "low": "24.55",
      "close": "24.73",
      "volume": "9607635"
    },
    {
      "date": "2021-10-01",
      "open": "24.92",
      "high": "25.30",
      "low": "24.61",
      "close": "25.18",
      "volume": "7791161"
    },
    {
      "date": "2021-10-04",
      "open": "25.33",
      "high": "25.82",
      "low": "25.215",
      "close": "25.45",
      "volume": "11018560"
    },
    {
      "date": "2021-10-05",
      "open": "25.77",
      "high": "25.95",
      "low": "25.03",
      "close": "25.34",
      "volume": "7280684"
    },
    {
      "date": "2021-10-06",
      "open": "24.87",
      "high": "25.03",
      "low": "24.015",
      "close": "24.78",
      "volume": "12159710"
    },
    {
      "date": "2021-10-07",
      "open": "24.84",
      "high": "25.23",
      "low": "24.56",
      "close": "24.79",
      "volume": "9940420"
    },
    {
      "date": "2021-10-08",
      "open": "24.99",
      "high": "25.39",
      "low": "24.81",
      "close": "25.24",
      "volume": "7635617"
    },
    {
      "date": "2021-10-11",
      "open": "25.42",
      "high": "26.04",
      "low": "25.28",
      "close": "25.45",
      "volume": "8780319"
    },
    {
      "date": "2021-10-12",
      "open": "25.38",
      "high": "25.87",
      "low": "25.12",
      "close": "25.75",
      "volume": "10808300"
    },
    {
      "date": "2021-10-13",
      "open": "25.40",
      "high": "26.375",
      "low": "25.40",
      "close": "26.25",
      "volume": "10051670"
    },
    {
      "date": "2021-10-14",
      "open": "26.53",
      "high": "26.84",
      "low": "26.24",
      "close": "26.83",
      "volume": "8307459"
    },
    {
      "date": "2021-10-15",
      "open": "27.21",
      "high": "27.655",
      "low": "26.74",
      "close": "26.89",
      "volume": "13012740"
    },
    {
      "date": "2021-10-18",
      "open": "27.22",
      "high": "27.22",
      "low": "26.62",
      "close": "26.96",
      "volume": "12523620"
    },
    {
      "date": "2021-10-19",
      "open": "27.11",
      "high": "27.17",
      "low": "26.56",
      "close": "26.87",
      "volume": "12607960"
    },
    {
      "date": "2021-10-20",
      "open": "26.68",
      "high": "26.68",
      "low": "24.705",
      "close": "25.35",
      "volume": "23532100"
    },
    {
      "date": "2021-10-21",
      "open": "25.28",
      "high": "25.31",
      "low": "23.95",
      "close": "24.27",
      "volume": "17613600"
    },
    {
      "date": "2021-10-22",
      "open": "24.18",
      "high": "24.78",
      "low": "24.16",
      "close": "24.64",
      "volume": "10298610"
    },
    {
      "date": "2021-10-25",
      "open": "24.99",
      "high": "25.215",
      "low": "24.59",
      "close": "25.16",
      "volume": "15602980"
    },
    {
      "date": "2021-10-26",
      "open": "25.31",
      "high": "26.06",
      "low": "25.255",
      "close": "25.69",
      "volume": "13011960"
    },
    {
      "date": "2021-10-27",
      "open": "25.36",
      "high": "25.53",
      "low": "24.865",
      "close": "25.01",
      "volume": "9178819"
    },
    {
      "date": "2021-10-28",
      "open": "24.87",
      "high": "25.38",
      "low": "24.845",
      "close": "25.37",
      "volume": "8114537"
    },
    {
      "date": "2021-10-29",
      "open": "25.36",
      "high": "25.37",
      "low": "24.965",
      "close": "25.08",
      "volume": "8744966"
    },
    {
      "date": "2021-11-01",
      "open": "25.13",
      "high": "25.85",
      "low": "25.11",
      "close": "25.81",
      "volume": "6731417"
    },
    {
      "date": "2021-11-02",
      "open": "25.71",
      "high": "25.915",
      "low": "25.49",
      "close": "25.90",
      "volume": "9127273"
    },
    {
      "date": "2021-11-03",
      "open": "25.39",
      "high": "26.088",
      "low": "25.31",
      "close": "25.33",
      "volume": "7575090"
    },
    {
      "date": "2021-11-04",
      "open": "25.72",
      "high": "25.918",
      "low": "24.79",
      "close": "24.94",
      "volume": "9392776"
    },
    {
      "date": "2021-11-05",
      "open": "25.28",
      "high": "25.45",
      "low": "24.79",
      "close": "24.80",
      "volume": "6758709"
    },
    {
      "date": "2021-11-08",
      "open": "24.96",
      "high": "25.20",
      "low": "24.39",
      "close": "24.90",
      "volume": "8347103"
    },
    {
      "date": "2021-11-09",
      "open": "24.92",
      "high": "25.30",
      "low": "24.505",
      "close": "25.28",
      "volume": "7184405"
    },
    {
      "date": "2021-11-10",
      "open": "25.01",
      "high": "25.315",
      "low": "23.985",
      "close": "24.08",
      "volume": "7531748"
    },
    {
      "date": "2021-11-11",
      "open": "24.14",
      "high": "24.405",
      "low": "24.0699",
      "close": "24.34",
      "volume": "4447075"
    },
    {
      "date": "2021-11-12",
      "open": "24.18",
      "high": "24.625",
      "low": "24.08",
      "close": "24.36",
      "volume": "5480453"
    },
    {
      "date": "2021-11-15",
      "open": "24.45",
      "high": "24.78",
      "low": "24.09",
      "close": "24.73",
      "volume": "6228388"
    },
    {
      "date": "2021-11-16",
      "open": "24.86",
      "high": "25.56",
      "low": "24.62",
      "close": "25.22",
      "volume": "7896915"
    },
    {
      "date": "2021-11-17",
      "open": "24.89",
      "high": "25.135",
      "low": "24.27",
      "close": "24.34",
      "volume": "8713242"
    },
    {
      "date": "2021-11-18",
      "open": "24.36",
      "high": "24.48",
      "low": "23.62",
      "close": "23.93",
      "volume": "6362513"
    },
    {
      "date": "2021-11-19",
      "open": "23.22",
      "high": "23.54",
      "low": "22.43",
      "close": "22.55",
      "volume": "9780768"
    },
    {
      "date": "2021-11-22",
      "open": "22.58",
      "high": "22.88",
      "low": "22.30",
      "close": "22.65",
      "volume": "8980350"
    },
    {
      "date": "2021-11-23",
      "open": "23.03",
      "high": "23.845",
      "low": "22.85",
      "close": "23.76",
      "volume": "9700053"
    },
    {
      "date": "2021-11-24",
      "open": "23.39",
      "high": "24.57",
      "low": "23.33",
      "close": "24.12",
      "volume": "8001339"
    },
    {
      "date": "2021-11-26",
      "open": "22.73",
      "high": "23.18",
      "low": "22.49",
      "close": "23.06",
      "volume": "7881337"
    },
    {
      "date": "2021-11-29",
      "open": "23.66",
      "high": "23.795",
      "low": "23.13",
      "close": "23.53",
      "volume": "11140650"
    },
    {
      "date": "2021-11-30",
      "open": "23.22",
      "high": "23.52",
      "low": "22.825",
      "close": "23.34",
      "volume": "31133180"
    },
    {
      "date": "2021-12-01",
      "open": "24.24",
      "high": "24.63",
      "low": "23.395",
      "close": "23.42",
      "volume": "9814714"
    },
    {
      "date": "2021-12-02",
      "open": "23.57",
      "high": "24.205",
      "low": "23.40",
      "close": "24.00",
      "volume": "9414716"
    },
    {
      "date": "2021-12-03",
      "open": "24.30",
      "high": "24.40",
      "low": "23.73",
      "close": "23.94",
      "volume": "7949482"
    },
    {
      "date": "2021-12-06",
      "open": "24.25",
      "high": "25.02",
      "low": "24.25",
      "close": "24.42",
      "volume": "7015512"
    },
    {
      "date": "2021-12-07",
      "open": "24.69",
      "high": "25.16",
      "low": "24.555",
      "close": "25.13",
      "volume": "8147524"
    },
    {
      "date": "2021-12-08",
      "open": "25.2859",
      "high": "25.2859",
      "low": "24.83",
      "close": "24.95",
      "volume": "5565743"
    },
    {
      "date": "2021-12-09",
      "open": "24.60",
      "high": "24.96",
      "low": "24.49",
      "close": "24.87",
      "volume": "4315141"
    },
    {
      "date": "2021-12-10",
      "open": "24.8615",
      "high": "25.525",
      "low": "24.8615",
      "close": "25.44",
      "volume": "5996722"
    },
    {
      "date": "2021-12-13",
      "open": "25.29",
      "high": "25.53",
      "low": "24.42",
      "close": "24.56",
      "volume": "7927006"
    },
    {
      "date": "2021-12-14",
      "open": "24.40",
      "high": "24.73",
      "low": "23.995",
      "close": "24.08",
      "volume": "8449616"
    },
    {
      "date": "2021-12-15",
      "open": "24.10",
      "high": "24.15",
      "low": "22.85",
      "close": "23.83",
      "volume": "8881169"
    },
    {
      "date": "2021-12-16",
      "open": "24.44",
      "high": "24.78",
      "low": "24.08",
      "close": "24.27",
      "volume": "7545510"
    },
    {
      "date": "2021-12-17",
      "open": "23.81",
      "high": "24.05",
      "low": "23.03",
      "close": "23.68",
      "volume": "19818480"
    },
    {
      "date": "2021-12-20",
      "open": "22.99",
      "high": "23.29",
      "low": "22.765",
      "close": "23.07",
      "volume": "7535057"
    },
    {
      "date": "2021-12-21",
      "open": "23.45",
      "high": "23.89",
      "low": "23.37",
      "close": "23.79",
      "volume": "6491925"
    },
    {
      "date": "2021-12-22",
      "open": "23.75",
      "high": "23.97",
      "low": "23.44",
      "close": "23.92",
      "volume": "3421881"
    },
    {
      "date": "2021-12-23",
      "open": "24.08",
      "high": "24.375",
      "low": "23.96",
      "close": "24.22",
      "volume": "3146586"
    },
    {
      "date": "2021-12-27",
      "open": "24.05",
      "high": "24.63",
      "low": "23.71",
      "close": "24.62",
      "volume": "3437319"
    },
    {
      "date": "2021-12-28",
      "open": "24.68",
      "high": "24.78",
      "low": "24.33",
      "close": "24.58",
      "volume": "3180041"
    },
    {
      "date": "2021-12-29",
      "open": "24.52",
      "high": "24.585",
      "low": "24.18",
      "close": "24.27",
      "volume": "4302830"
    },
    {
      "date": "2021-12-30",
      "open": "24.15",
      "high": "24.355",
      "low": "23.86",
      "close": "23.95",
      "volume": "3986511"
    },
    {
      "date": "2021-12-31",
      "open": "23.82",
      "high": "24.13",
      "low": "23.75",
      "close": "24.06",
      "volume": "3861274"
    },
    {
      "date": "2022-01-03",
      "open": "24.10",
      "high": "25.065",
      "low": "24.10",
      "close": "25.04",
      "volume": "4790654"
    },
    {
      "date": "2022-01-04",
      "open": "25.38",
      "high": "25.94",
      "low": "25.30",
      "close": "25.59",
      "volume": "7798668"
    },
    {
      "date": "2022-01-05",
      "open": "26.01",
      "high": "26.21",
      "low": "25.6234",
      "close": "25.68",
      "volume": "7700503"
    },
    {
      "date": "2022-01-06",
      "open": "26.37",
      "high": "26.59",
      "low": "25.575",
      "close": "25.95",
      "volume": "5841858"
    },
    {
      "date": "2022-01-07",
      "open": "26.00",
      "high": "26.185",
      "low": "25.81",
      "close": "26.12",
      "volume": "6915207"
    },
    {
      "date": "2022-01-10",
      "open": "26.12",
      "high": "26.26",
      "low": "25.54",
      "close": "26.07",
      "volume": "9974132"
    },
    {
      "date": "2022-01-11",
      "open": "26.28",
      "high": "27.045",
      "low": "26.14",
      "close": "26.96",
      "volume": "9988388"
    },
    {
      "date": "2022-01-12",
      "open": "27.17",
      "high": "27.23",
      "low": "26.49",
      "close": "26.73",
      "volume": "8317926"
    },
    {
      "date": "2022-01-13",
      "open": "26.41",
      "high": "26.9999",
      "low": "26.18",
      "close": "26.27",
      "volume": "9390824"
    },
    {
      "date": "2022-01-14",
      "open": "26.17",
      "high": "27.55",
      "low": "26.04",
      "close": "27.46",
      "volume": "12025870"
    },
    {
      "date": "2022-01-18",
      "open": "27.765",
      "high": "27.84",
      "low": "26.505",
      "close": "26.80",
      "volume": "10407590"
    },
    {
      "date": "2022-01-19",
      "open": "27.11",
      "high": "27.18",
      "low": "26.235",
      "close": "26.29",
      "volume": "10458940"
    },
    {
      "date": "2022-01-20",
      "open": "27.30",
      "high": "27.88",
      "low": "26.61",
      "close": "26.72",
      "volume": "12793340"
    },
    {
      "date": "2022-01-21",
      "open": "26.50",
      "high": "27.66",
      "low": "26.30",
      "close": "27.24",
      "volume": "15878160"
    },
    {
      "date": "2022-01-24",
      "open": "26.68",
      "high": "27.11",
      "low": "25.515",
      "close": "27.07",
      "volume": "11878560"
    },
    {
      "date": "2022-01-25",
      "open": "26.953",
      "high": "28.155",
      "low": "25.88",
      "close": "27.93",
      "volume": "13512780"
    },
    {
      "date": "2022-01-26",
      "open": "28.11",
      "high": "28.38",
      "low": "27.13",
      "close": "27.52",
      "volume": "12946620"
    },
    {
      "date": "2022-01-27",
      "open": "28.248",
      "high": "28.40",
      "low": "26.67",
      "close": "27.30",
      "volume": "11477660"
    },
    {
      "date": "2022-01-28",
      "open": "27.09",
      "high": "27.54",
      "low": "26.48",
      "close": "27.16",
      "volume": "8108440"
    },
    {
      "date": "2022-01-31",
      "open": "26.517",
      "high": "27.78",
      "low": "26.51",
      "close": "27.44",
      "volume": "11173050"
    },
    {
      "date": "2022-02-01",
      "open": "27.02",
      "high": "27.89",
      "low": "26.75",
      "close": "27.50",
      "volume": "8566143"
    },
    {
      "date": "2022-02-02",
      "open": "27.185",
      "high": "27.46",
      "low": "26.68",
      "close": "26.87",
      "volume": "9553201"
    },
    {
      "date": "2022-02-03",
      "open": "26.905",
      "high": "26.98",
      "low": "26.21",
      "close": "26.36",
      "volume": "8933893"
    },
    {
      "date": "2022-02-04",
      "open": "26.34",
      "high": "26.94",
      "low": "26.25",
      "close": "26.59",
      "volume": "7713699"
    },
    {
      "date": "2022-02-07",
      "open": "26.57",
      "high": "27.89",
      "low": "26.48",
      "close": "27.53",
      "volume": "9541234"
    },
    {
      "date": "2022-02-08",
      "open": "27.53",
      "high": "27.65",
      "low": "26.76",
      "close": "27.36",
      "volume": "5726872"
    },
    {
      "date": "2022-02-09",
      "open": "27.43",
      "high": "28.17",
      "low": "27.32",
      "close": "27.65",
      "volume": "7297485"
    },
    {
      "date": "2022-02-10",
      "open": "27.45",
      "high": "28.26",
      "low": "27.22",
      "close": "27.44",
      "volume": "7381195"
    },
    {
      "date": "2022-02-11",
      "open": "27.67",
      "high": "29.28",
      "low": "27.54",
      "close": "29.14",
      "volume": "10092440"
    },
    {
      "date": "2022-02-14",
      "open": "28.8935",
      "high": "29.18",
      "low": "28.1502",
      "close": "28.54",
      "volume": "7327434"
    },
    {
      "date": "2022-02-15",
      "open": "27.834",
      "high": "28.83",
      "low": "27.66",
      "close": "28.79",
      "volume": "6366377"
    },
    {
      "date": "2022-02-16",
      "open": "29.00",
      "high": "30.105",
      "low": "29.00",
      "close": "29.71",
      "volume": "10323180"
    },
    {
      "date": "2022-02-17",
      "open": "29.61",
      "high": "29.87",
      "low": "29.29",
      "close": "29.43",
      "volume": "5502435"
    },
    {
      "date": "2022-02-18",
      "open": "29.02",
      "high": "29.575",
      "low": "28.71",
      "close": "29.11",
      "volume": "5039059"
    },
    {
      "date": "2022-02-22",
      "open": "29.75",
      "high": "29.9699",
      "low": "28.4061",
      "close": "28.60",
      "volume": "15256000"
    },
    {
      "date": "2022-02-23",
      "open": "28.63",
      "high": "29.43",
      "low": "28.43",
      "close": "29.05",
      "volume": "7211749"
    },
    {
      "date": "2022-02-24",
      "open": "29.45",
      "high": "29.51",
      "low": "27.90",
      "close": "28.72",
      "volume": "11866320"
    },
    {
      "date": "2022-02-25",
      "open": "28.90",
      "high": "29.60",
      "low": "28.60",
      "close": "29.50",
      "volume": "7092237"
    },
    {
      "date": "2022-02-28",
      "open": "29.25",
      "high": "29.68",
      "low": "28.915",
      "close": "29.38",
      "volume": "11034450"
    },
    {
      "date": "2022-03-01",
      "open": "29.61",
      "high": "29.78",
      "low": "27.715",
      "close": "28.34",
      "volume": "12167290"
    },
    {
      "date": "2022-03-02",
      "open": "29.04",
      "high": "30.65",
      "low": "29.03",
      "close": "30.39",
      "volume": "11545590"
    },
    {
      "date": "2022-03-03",
      "open": "29.935",
      "high": "31.375",
      "low": "29.935",
      "close": "31.21",
      "volume": "13542760"
    },
    {
      "date": "2022-03-04",
      "open": "30.85",
      "high": "33.28",
      "low": "30.77",
      "close": "33.22",
      "volume": "14328510"
    },
    {
      "date": "2022-03-07",
      "open": "33.20",
      "high": "35.92",
      "low": "33.20",
      "close": "34.78",
      "volume": "19497450"
    },
    {
      "date": "2022-03-08",
      "open": "35.255",
      "high": "36.92",
      "low": "34.17",
      "close": "34.80",
      "volume": "22307560"
    },
    {
      "date": "2022-03-09",
      "open": "33.90",
      "high": "34.82",
      "low": "32.735",
      "close": "33.81",
      "volume": "21479180"
    },
    {
      "date": "2022-03-10",
      "open": "33.94",
      "high": "36.90",
      "low": "33.93",
      "close": "36.74",
      "volume": "13964310"
    },
    {
      "date": "2022-03-11",
      "open": "36.05",
      "high": "38.41",
      "low": "36.05",
      "close": "37.64",
      "volume": "15390710"
    },
    {
      "date": "2022-03-14",
      "open": "36.67",
      "high": "37.48",
      "low": "36.285",
      "close": "36.98",
      "volume": "12763470"
    },
    {
      "date": "2022-03-15",
      "open": "35.47",
      "high": "36.28",
      "low": "34.48",
      "close": "34.87",
      "volume": "14491530"
    },
    {
      "date": "2022-03-16",
      "open": "34.71",
      "high": "34.97",
      "low": "32.58",
      "close": "33.65",
      "volume": "20716710"
    },
    {
      "date": "2022-03-17",
      "open": "34.25",
      "high": "35.21",
      "low": "33.92",
      "close": "34.98",
      "volume": "15890320"
    },
    {
      "date": "2022-03-18",
      "open": "34.68",
      "high": "35.55",
      "low": "34.6159",
      "close": "35.29",
      "volume": "24795620"
    },
    {
      "date": "2022-03-21",
      "open": "36.01",
      "high": "37.13",
      "low": "35.885",
      "close": "36.22",
      "volume": "19941480"
    },
    {
      "date": "2022-03-22",
      "open": "36.16",
      "high": "36.96",
      "low": "35.895",
      "close": "36.54",
      "volume": "16908550"
    },
    {
      "date": "2022-03-23",
      "open": "37.00",
      "high": "38.085",
      "low": "36.71",
      "close": "37.59",
      "volume": "15181170"
    },
    {
      "date": "2022-03-24",
      "open": "37.49",
      "high": "39.78",
      "low": "37.42",
      "close": "38.29",
      "volume": "13293940"
    },
    {
      "date": "2022-03-25",
      "open": "37.93",
      "high": "38.74",
      "low": "37.93",
      "close": "38.72",
      "volume": "11992290"
    },
    {
      "date": "2022-03-28",
      "open": "37.918",
      "high": "37.94",
      "low": "36.74",
      "close": "37.00",
      "volume": "7384683"
    },
    {
      "date": "2022-03-29",
      "open": "36.20",
      "high": "36.72",
      "low": "35.17",
      "close": "36.67",
      "volume": "13403000"
    },
    {
      "date": "2022-03-30",
      "open": "37.31",
      "high": "37.56",
      "low": "36.61",
      "close": "37.35",
      "volume": "9134079"
    },
    {
      "date": "2022-03-31",
      "open": "37.05",
      "high": "37.77",
      "low": "36.0954",
      "close": "36.41",
      "volume": "11010220"
    },
    {
      "date": "2022-04-01",
      "open": "36.70",
      "high": "37.20",
      "low": "36.11",
      "close": "36.42",
      "volume": "8558884"
    },
    {
      "date": "2022-04-04",
      "open": "36.69",
      "high": "36.79",
      "low": "35.795",
      "close": "36.43",
      "volume": "8290980"
    },
    {
      "date": "2022-04-05",
      "open": "36.40",
      "high": "37.30",
      "low": "35.34",
      "close": "35.52",
      "volume": "12705260"
    },
    {
      "date": "2022-04-06",
      "open": "35.88",
      "high": "36.39",
      "low": "35.291",
      "close": "35.72",
      "volume": "8523606"
    },
    {
      "date": "2022-04-07",
      "open": "35.68",
      "high": "36.22",
      "low": "35.08",
      "close": "36.12",
      "volume": "9536282"
    },
    {
      "date": "2022-04-08",
      "open": "36.31",
      "high": "37.595",
      "low": "36.28",
      "close": "37.52",
      "volume": "12765850"
    },
    {
      "date": "2022-04-11",
      "open": "36.72",
      "high": "37.18",
      "low": "36.395",
      "close": "36.47",
      "volume": "7655541"
    },
    {
      "date": "2022-04-12",
      "open": "36.53",
      "high": "37.17",
      "low": "36.045",
      "close": "36.32",
      "volume": "8028347"
    },
    {
      "date": "2022-04-13",
      "open": "36.87",
      "high": "37.32",
      "low": "36.06",
      "close": "37.22",
      "volume": "6849920"
    },
    {
      "date": "2022-04-14",
      "open": "36.82",
      "high": "37.64",
      "low": "36.77",
      "close": "37.29",
      "volume": "6853481"
    },
    {
      "date": "2022-04-18",
      "open": "37.60",
      "high": "37.908",
      "low": "37.165",
      "close": "37.43",
      "volume": "10120480"
    },
    {
      "date": "2022-04-19",
      "open": "37.14",
      "high": "37.645",
      "low": "36.51",
      "close": "36.74",
      "volume": "10263990"
    },
    {
      "date": "2022-04-20",
      "open": "35.97",
      "high": "36.37",
      "low": "32.80",
      "close": "35.33",
      "volume": "23404060"
    },
    {
      "date": "2022-04-21",
      "open": "35.55",
      "high": "35.65",
      "low": "32.28",
      "close": "32.91",
      "volume": "19153680"
    },
    {
      "date": "2022-04-22",
      "open": "32.60",
      "high": "34.02",
      "low": "32.02",
      "close": "32.20",
      "volume": "12918240"
    },
    {
      "date": "2022-04-25",
      "open": "30.982",
      "high": "31.31",
      "low": "29.46",
      "close": "30.74",
      "volume": "16705400"
    },
    {
      "date": "2022-04-26",
      "open": "31.12",
      "high": "32.63",
      "low": "31.02",
      "close": "31.35",
      "volume": "17393750"
    },
    {
      "date": "2022-04-27",
      "open": "31.46",
      "high": "31.95",
      "low": "30.872",
      "close": "31.28",
      "volume": "9187907"
    },
    {
      "date": "2022-04-28",
      "open": "31.50",
      "high": "32.40",
      "low": "30.86",
      "close": "31.97",
      "volume": "11759060"
    },
    {
      "date": "2022-04-29",
      "open": "32.015",
      "high": "32.22",
      "low": "30.815",
      "close": "31.02",
      "volume": "13335260"
    },
    {
      "date": "2022-05-02",
      "open": "30.735",
      "high": "31.36",
      "low": "30.235",
      "close": "30.91",
      "volume": "8737819"
    },
    {
      "date": "2022-05-03",
      "open": "30.73",
      "high": "31.695",
      "low": "30.60",
      "close": "31.50",
      "volume": "9766532"
    },
    {
      "date": "2022-05-04",
      "open": "32.189",
      "high": "32.96",
      "low": "31.08",
      "close": "32.84",
      "volume": "11857630"
    },
    {
      "date": "2022-05-05",
      "open": "32.92",
      "high": "33.11",
      "low": "31.22",
      "close": "32.02",
      "volume": "9915466"
    },
    {
      "date": "2022-05-06",
      "open": "32.23",
      "high": "32.56",
      "low": "31.57",
      "close": "32.13",
      "volume": "6917602"
    },
    {
      "date": "2022-05-09",
      "open": "31.65",
      "high": "31.65",
      "low": "29.9714",
      "close": "30.05",
      "volume": "13366330"
    },
    {
      "date": "2022-05-10",
      "open": "30.36",
      "high": "31.48",
      "low": "30.09",
      "close": "30.82",
      "volume": "8439259"
    },
    {
      "date": "2022-05-11",
      "open": "31.52",
      "high": "32.775",
      "low": "31.25",
      "close": "32.49",
      "volume": "13027740"
    },
    {
      "date": "2022-05-12",
      "open": "32.13",
      "high": "32.42",
      "low": "30.88",
      "close": "31.91",
      "volume": "12987110"
    },
    {
      "date": "2022-05-13",
      "open": "32.44",
      "high": "34.20",
      "low": "32.36",
      "close": "34.11",
      "volume": "9975032"
    },
    {
      "date": "2022-05-16",
      "open": "33.87",
      "high": "35.025",
      "low": "33.81",
      "close": "34.93",
      "volume": "8788842"
    },
    {
      "date": "2022-05-17",
      "open": "35.57",
      "high": "35.75",
      "low": "34.90",
      "close": "35.16",
      "volume": "9523656"
    },
    {
      "date": "2022-05-18",
      "open": "35.44",
      "high": "35.72",
      "low": "34.07",
      "close": "34.64",
      "volume": "7188622"
    },
    {
      "date": "2022-05-19",
      "open": "33.90",
      "high": "35.57",
      "low": "33.78",
      "close": "34.97",
      "volume": "7785634"
    },
    {
      "date": "2022-05-20",
      "open": "35.32",
      "high": "35.57",
      "low": "33.955",
      "close": "34.55",
      "volume": "9027684"
    },
    {
      "date": "2022-05-23",
      "open": "35.00",
      "high": "36.00",
      "low": "34.76",
      "close": "35.71",
      "volume": "9358666"
    },
    {
      "date": "2022-05-24",
      "open": "35.21",
      "high": "36.415",
      "low": "35.10",
      "close": "36.28",
      "volume": "7961549"
    },
    {
      "date": "2022-05-25",
      "open": "36.36",
      "high": "36.57",
      "low": "35.355",
      "close": "35.72",
      "volume": "9187786"
    },
    {
      "date": "2022-05-26",
      "open": "36.33",
      "high": "37.36",
      "low": "36.28",
      "close": "37.10",
      "volume": "6661214"
    },
    {
      "date": "2022-05-27",
      "open": "36.53",
      "high": "37.45",
      "low": "36.53",
      "close": "37.18",
      "volume": "7577779"
    },
    {
      "date": "2022-05-31",
      "open": "37.39",
      "high": "37.96",
      "low": "35.62",
      "close": "35.98",
      "volume": "21917490"
    },
    {
      "date": "2022-06-01",
      "open": "36.53",
      "high": "37.80",
      "low": "36.53",
      "close": "37.41",
      "volume": "8349877"
    },
    {
      "date": "2022-06-02",
      "open": "37.40",
      "high": "37.48",
      "low": "36.7125",
      "close": "36.91",
      "volume": "7678608"
    },
    {
      "date": "2022-06-03",
      "open": "36.67",
      "high": "37.99",
      "low": "36.55",
      "close": "37.82",
      "volume": "5939505"
    },
    {
      "date": "2022-06-06",
      "open": "38.00",
      "high": "38.19",
      "low": "37.53",
      "close": "37.68",
      "volume": "6681934"
    },
    {
      "date": "2022-06-07",
      "open": "37.44",
      "high": "37.93",
      "low": "37.25",
      "close": "37.66",
      "volume": "6771915"
    },
    {
      "date": "2022-06-08",
      "open": "37.88",
      "high": "38.655",
      "low": "37.405",
      "close": "37.49",
      "volume": "7251677"
    },
    {
      "date": "2022-06-09",
      "open": "37.05",
      "high": "37.26",
      "low": "36.03",
      "close": "36.08",
      "volume": "8662968"
    },
    {
      "date": "2022-06-10",
      "open": "35.50",
      "high": "36.16",
      "low": "34.79",
      "close": "35.23",
      "volume": "9472196"
    },
    {
      "date": "2022-06-13",
      "open": "34.318",
      "high": "34.39",
      "low": "32.85",
      "close": "33.30",
      "volume": "13025900"
    },
    {
      "date": "2022-06-14",
      "open": "34.24",
      "high": "34.50",
      "low": "32.52",
      "close": "32.93",
      "volume": "9909227"
    },
    {
      "date": "2022-06-15",
      "open": "33.19",
      "high": "33.19",
      "low": "31.30",
      "close": "31.74",
      "volume": "13069200"
    },
    {
      "date": "2022-06-16",
      "open": "30.82",
      "high": "31.37",
      "low": "29.83",
      "close": "29.89",
      "volume": "14673300"
    },
    {
      "date": "2022-06-17",
      "open": "29.925",
      "high": "30.20",
      "low": "28.85",
      "close": "29.97",
      "volume": "28201910"
    },
    {
      "date": "2022-06-21",
      "open": "30.52",
      "high": "31.22",
      "low": "30.21",
      "close": "30.48",
      "volume": "10414220"
    },
    {
      "date": "2022-06-22",
      "open": "28.93",
      "high": "29.905",
      "low": "28.73",
      "close": "29.52",
      "volume": "11024030"
    },
    {
      "date": "2022-06-23",
      "open": "29.58",
      "high": "29.80",
      "low": "28.08",
      "close": "28.66",
      "volume": "11185280"
    },
    {
      "date": "2022-06-24",
      "open": "28.76",
      "high": "29.28",
      "low": "28.38",
      "close": "28.47",
      "volume": "18456840"
    },
    {
      "date": "2022-06-27",
      "open": "29.175",
      "high": "29.65",
      "low": "28.80",
      "close": "29.44",
      "volume": "6675535"
    },
    {
      "date": "2022-06-28",
      "open": "30.00",
      "high": "30.455",
      "low": "29.575",
      "close": "30.07",
      "volume": "6505636"
    },
    {
      "date": "2022-06-29",
      "open": "30.23",
      "high": "30.53",
      "low": "29.25",
      "close": "29.63",
      "volume": "8727727"
    },
    {
      "date": "2022-06-30",
      "open": "29.18",
      "high": "30.275",
      "low": "28.68",
      "close": "28.87",
      "volume": "8592522"
    },
    {
      "date": "2022-07-01",
      "open": "29.11",
      "high": "29.415",
      "low": "28.02",
      "close": "29.09",
      "volume": "5441398"
    },
    {
      "date": "2022-07-05",
      "open": "28.09",
      "high": "28.79",
      "low": "27.34",
      "close": "28.20",
      "volume": "10379010"
    },
    {
      "date": "2022-07-06",
      "open": "27.80",
      "high": "28.72",
      "low": "26.835",
      "close": "27.50",
      "volume": "8647149"
    },
    {
      "date": "2022-07-07",
      "open": "28.42",
      "high": "29.135",
      "low": "28.30",
      "close": "28.47",
      "volume": "6656376"
    },
    {
      "date": "2022-07-08",
      "open": "28.90",
      "high": "28.99",
      "low": "28.12",
      "close": "28.47",
      "volume": "5640507"
    },
    {
      "date": "2022-07-11",
      "open": "27.89",
      "high": "28.45",
      "low": "27.81",
      "close": "28.20",
      "volume": "5347972"
    },
    {
      "date": "2022-07-12",
      "open": "27.36",
      "high": "27.67",
      "low": "26.95",
      "close": "27.49",
      "volume": "7188407"
    },
    {
      "date": "2022-07-13",
      "open": "27.04",
      "high": "27.54",
      "low": "26.63",
      "close": "26.76",
      "volume": "8540669"
    },
    {
      "date": "2022-07-14",
      "open": "25.74",
      "high": "26.42",
      "low": "25.60",
      "close": "26.34",
      "volume": "6392042"
    },
    {
      "date": "2022-07-15",
      "open": "26.64",
      "high": "26.88",
      "low": "26.02",
      "close": "26.68",
      "volume": "7010423"
    },
    {
      "date": "2022-07-18",
      "open": "27.485",
      "high": "27.59",
      "low": "27.03",
      "close": "27.16",
      "volume": "6237546"
    },
    {
      "date": "2022-07-19",
      "open": "27.21",
      "high": "28.31",
      "low": "26.87",
      "close": "28.22",
      "volume": "8769144"
    },
    {
      "date": "2022-07-20",
      "open": "25.415",
      "high": "26.33",
      "low": "24.37",
      "close": "25.89",
      "volume": "29797870"
    },
    {
      "date": "2022-07-21",
      "open": "25.18",
      "high": "25.23",
      "low": "23.9323",
      "close": "24.92",
      "volume": "17634130"
    },
    {
      "date": "2022-07-22",
      "open": "25.05",
      "high": "25.51",
      "low": "23.90",
      "close": "24.08",
      "volume": "10269660"
    },
    {
      "date": "2022-07-25",
      "open": "24.42",
      "high": "24.52",
      "low": "23.91",
      "close": "24.40",
      "volume": "8569635"
    },
    {
      "date": "2022-07-26",
      "open": "24.80",
      "high": "24.91",
      "low": "24.13",
      "close": "24.30",
      "volume": "12965160"
    },
    {
      "date": "2022-07-27",
      "open": "24.48",
      "high": "25.14",
      "low": "23.905",
      "close": "25.06",
      "volume": "11933480"
    },
    {
      "date": "2022-07-28",
      "open": "25.25",
      "high": "25.48",
      "low": "24.25",
      "close": "24.98",
      "volume": "6618177"
    },
    {
      "date": "2022-07-29",
      "open": "25.40",
      "high": "25.74",
      "low": "24.855",
      "close": "25.69",
      "volume": "12847520"
    },
    {
      "date": "2022-08-01",
      "open": "25.51",
      "high": "25.51",
      "low": "24.61",
      "close": "24.66",
      "volume": "10625140"
    },
    {
      "date": "2022-08-02",
      "open": "24.71",
      "high": "25.64",
      "low": "24.70",
      "close": "25.42",
      "volume": "6529434"
    },
    {
      "date": "2022-08-03",
      "open": "25.78",
      "high": "26.17",
      "low": "25.095",
      "close": "25.23",
      "volume": "8617448"
    },
    {
      "date": "2022-08-04",
      "open": "25.18",
      "high": "25.30",
      "low": "23.66",
      "close": "23.71",
      "volume": "13526230"
    },
    {
      "date": "2022-08-05",
      "open": "23.542",
      "high": "24.32",
      "low": "23.465",
      "close": "24.06",
      "volume": "6764805"
    },
    {
      "date": "2022-08-08",
      "open": "23.925",
      "high": "24.38",
      "low": "23.77",
      "close": "24.27",
      "volume": "7647637"
    },
    {
      "date": "2022-08-09",
      "open": "24.61",
      "high": "24.75",
      "low": "23.72",
      "close": "23.85",
      "volume": "7346147"
    },
    {
      "date": "2022-08-10",
      "open": "23.97",
      "high": "24.505",
      "low": "23.61",
      "close": "24.35",
      "volume": "7516818"
    },
    {
      "date": "2022-08-11",
      "open": "24.67",
      "high": "25.575",
      "low": "24.67",
      "close": "25.28",
      "volume": "7721541"
    },
    {
      "date": "2022-08-12",
      "open": "25.13",
      "high": "26.045",
      "low": "24.97",
      "close": "26.01",
      "volume": "6855623"
    },
    {
      "date": "2022-08-15",
      "open": "24.79",
      "high": "25.32",
      "low": "24.72",
      "close": "25.30",
      "volume": "5749443"
    },
    {
      "date": "2022-08-16",
      "open": "25.51",
      "high": "25.85",
      "low": "24.725",
      "close": "25.06",
      "volume": "10857290"
    },
    {
      "date": "2022-08-17",
      "open": "24.83",
      "high": "25.19",
      "low": "24.49",
      "close": "24.75",
      "volume": "11387590"
    },
    {
      "date": "2022-08-18",
      "open": "25.26",
      "high": "25.60",
      "low": "24.90",
      "close": "24.99",
      "volume": "10401130"
    },
    {
      "date": "2022-08-19",
      "open": "24.93",
      "high": "25.32",
      "low": "24.64",
      "close": "25.16",
      "volume": "8615741"
    },
    {
      "date": "2022-08-22",
      "open": "25.00",
      "high": "25.59",
      "low": "24.62",
      "close": "25.27",
      "volume": "8429871"
    },
    {
      "date": "2022-08-23",
      "open": "25.68",
      "high": "26.69",
      "low": "25.67",
      "close": "26.10",
      "volume": "8780397"
    },
    {
      "date": "2022-08-24",
      "open": "25.93",
      "high": "26.61",
      "low": "25.91",
      "close": "26.47",
      "volume": "6576912"
    },
    {
      "date": "2022-08-25",
      "open": "26.60",
      "high": "26.85",
      "low": "26.215",
      "close": "26.65",
      "volume": "6798757"
    },
    {
      "date": "2022-08-26",
      "open": "26.77",
      "high": "26.96",
      "low": "25.79",
      "close": "26.13",
      "volume": "7216932"
    },
    {
      "date": "2022-08-29",
      "open": "26.05",
      "high": "26.447",
      "low": "25.85",
      "close": "26.23",
      "volume": "9403248"
    },
    {
      "date": "2022-08-30",
      "open": "25.69",
      "high": "25.716",
      "low": "24.80",
      "close": "25.05",
      "volume": "7639397"
    },
    {
      "date": "2022-08-31",
      "open": "24.50",
      "high": "25.4986",
      "low": "24.3205",
      "close": "25.26",
      "volume": "13351670"
    },
    {
      "date": "2022-09-01",
      "open": "24.89",
      "high": "25.04",
      "low": "24.35",
      "close": "24.60",
      "volume": "8670370"
    },
    {
      "date": "2022-09-02",
      "open": "25.30",
      "high": "25.68",
      "low": "24.93",
      "close": "25.28",
      "volume": "6103180"
    },
    {
      "date": "2022-09-06",
      "open": "25.30",
      "high": "25.56",
      "low": "24.72",
      "close": "24.89",
      "volume": "11101560"
    },
    {
      "date": "2022-09-07",
      "open": "24.32",
      "high": "24.413",
      "low": "23.87",
      "close": "24.35",
      "volume": "12208980"
    },
    {
      "date": "2022-09-08",
      "open": "24.40",
      "high": "24.47",
      "low": "23.79",
      "close": "23.89",
      "volume": "11737270"
    },
    {
      "date": "2022-09-09",
      "open": "24.48",
      "high": "25.37",
      "low": "24.3725",
      "close": "25.25",
      "volume": "8810976"
    },
    {
      "date": "2022-09-12",
      "open": "25.73",
      "high": "25.80",
      "low": "25.28",
      "close": "25.46",
      "volume": "9306293"
    },
    {
      "date": "2022-09-13",
      "open": "25.21",
      "high": "26.085",
      "low": "24.395",
      "close": "24.54",
      "volume": "10450650"
    },
    {
      "date": "2022-09-14",
      "open": "24.89",
      "high": "25.765",
      "low": "24.72",
      "close": "25.39",
      "volume": "8974697"
    },
    {
      "date": "2022-09-15",
      "open": "24.83",
      "high": "25.03",
      "low": "24.22",
      "close": "24.33",
      "volume": "10941440"
    },
    {
      "date": "2022-09-16",
      "open": "23.87",
      "high": "24.065",
      "low": "23.46",
      "close": "23.80",
      "volume": "35834540"
    },
    {
      "date": "2022-09-19",
      "open": "23.25",
      "high": "24.24",
      "low": "23.03",
      "close": "24.18",
      "volume": "12383710"
    },
    {
      "date": "2022-09-20",
      "open": "24.12",
      "high": "24.12",
      "low": "22.73",
      "close": "23.00",
      "volume": "9078573"
    },
    {
      "date": "2022-09-21",
      "open": "23.45",
      "high": "23.60",
      "low": "22.865",
      "close": "23.02",
      "volume": "8826093"
    },
    {
      "date": "2022-09-22",
      "open": "23.45",
      "high": "23.77",
      "low": "22.95",
      "close": "22.97",
      "volume": "7187129"
    },
    {
      "date": "2022-09-23",
      "open": "21.93",
      "high": "22.08",
      "low": "21.27",
      "close": "21.73",
      "volume": "13033010"
    },
    {
      "date": "2022-09-26",
      "open": "21.38",
      "high": "21.53",
      "low": "20.415",
      "close": "20.45",
      "volume": "14415830"
    },
    {
      "date": "2022-09-27",
      "open": "20.79",
      "high": "21.425",
      "low": "20.67",
      "close": "20.76",
      "volume": "9083360"
    },
    {
      "date": "2022-09-28",
      "open": "21.03",
      "high": "21.37",
      "low": "20.74",
      "close": "21.28",
      "volume": "8066290"
    },
    {
      "date": "2022-09-29",
      "open": "21.02",
      "high": "21.20",
      "low": "20.60",
      "close": "21.12",
      "volume": "7510207"
    },
    {
      "date": "2022-09-30",
      "open": "20.99",
      "high": "21.235",
      "low": "20.845",
      "close": "20.96",
      "volume": "8438527"
    },
    {
      "date": "2022-10-03",
      "open": "21.85",
      "high": "22.43",
      "low": "21.815",
      "close": "22.28",
      "volume": "8641365"
    },
    {
      "date": "2022-10-04",
      "open": "22.65",
      "high": "23.265",
      "low": "22.52",
      "close": "23.19",
      "volume": "9192950"
    },
    {
      "date": "2022-10-05",
      "open": "22.91",
      "high": "23.87",
      "low": "22.91",
      "close": "23.71",
      "volume": "6891028"
    },
    {
      "date": "2022-10-06",
      "open": "23.45",
      "high": "23.9156",
      "low": "23.35",
      "close": "23.74",
      "volume": "6639439"
    },
    {
      "date": "2022-10-07",
      "open": "23.755",
      "high": "23.755",
      "low": "22.77",
      "close": "22.88",
      "volume": "7364768"
    },
    {
      "date": "2022-10-10",
      "open": "22.90",
      "high": "23.31",
      "low": "22.20",
      "close": "22.37",
      "volume": "6546407"
    },
    {
      "date": "2022-10-11",
      "open": "22.12",
      "high": "22.66",
      "low": "21.88",
      "close": "22.25",
      "volume": "7512871"
    },
    {
      "date": "2022-10-12",
      "open": "22.01",
      "high": "22.83",
      "low": "21.94",
      "close": "22.64",
      "volume": "6162949"
    },
    {
      "date": "2022-10-13",
      "open": "22.18",
      "high": "23.98",
      "low": "22.18",
      "close": "23.88",
      "volume": "7748149"
    },
    {
      "date": "2022-10-14",
      "open": "23.60",
      "high": "23.8175",
      "low": "22.85",
      "close": "22.91",
      "volume": "7282528"
    },
    {
      "date": "2022-10-17",
      "open": "23.55",
      "high": "23.99",
      "low": "23.37",
      "close": "23.93",
      "volume": "8602901"
    },
    {
      "date": "2022-10-18",
      "open": "23.89",
      "high": "24.53",
      "low": "23.62",
      "close": "24.18",
      "volume": "11519180"
    },
    {
      "date": "2022-10-19",
      "open": "26.56",
      "high": "26.56",
      "low": "25.12",
      "close": "25.65",
      "volume": "17385520"
    },
    {
      "date": "2022-10-20",
      "open": "26.20",
      "high": "26.35",
      "low": "25.67",
      "close": "25.95",
      "volume": "11755890"
    },
    {
      "date": "2022-10-21",
      "open": "25.96",
      "high": "26.83",
      "low": "25.73",
      "close": "26.67",
      "volume": "11806690"
    },
    {
      "date": "2022-10-24",
      "open": "26.62",
      "high": "26.65",
      "low": "25.97",
      "close": "26.13",
      "volume": "8048065"
    },
    {
      "date": "2022-10-25",
      "open": "25.88",
      "high": "26.20",
      "low": "25.74",
      "close": "26.10",
      "volume": "9144565"
    },
    {
      "date": "2022-10-26",
      "open": "26.27",
      "high": "27.00",
      "low": "26.23",
      "close": "26.43",
      "volume": "8108654"
    },
    {
      "date": "2022-10-27",
      "open": "26.89",
      "high": "27.715",
      "low": "26.78",
      "close": "27.03",
      "volume": "9359839"
    },
    {
      "date": "2022-10-28",
      "open": "27.35",
      "high": "27.64",
      "low": "26.58",
      "close": "27.24",
      "volume": "6770319"
    },
    {
      "date": "2022-10-31",
      "open": "26.96",
      "high": "27.71",
      "low": "26.80",
      "close": "27.66",
      "volume": "8713698"
    },
    {
      "date": "2022-11-01",
      "open": "28.21",
      "high": "28.685",
      "low": "27.88",
      "close": "28.50",
      "volume": "11389870"
    },
    {
      "date": "2022-11-02",
      "open": "28.58",
      "high": "28.87",
      "low": "27.43",
      "close": "27.59",
      "volume": "10569820"
    },
    {
      "date": "2022-11-03",
      "open": "27.31",
      "high": "28.45",
      "low": "27.30",
      "close": "28.29",
      "volume": "7866883"
    },
    {
      "date": "2022-11-04",
      "open": "28.685",
      "high": "29.46",
      "low": "28.63",
      "close": "29.11",
      "volume": "7314582"
    },
    {
      "date": "2022-11-07",
      "open": "29.32",
      "high": "30.73",
      "low": "29.32",
      "close": "30.62",
      "volume": "8421359"
    },
    {
      "date": "2022-11-08",
      "open": "30.63",
      "high": "31.16",
      "low": "30.24",
      "close": "30.94",
      "volume": "8229184"
    },
    {
      "date": "2022-11-09",
      "open": "30.58",
      "high": "30.58",
      "low": "29.40",
      "close": "29.51",
      "volume": "5342778"
    },
    {
      "date": "2022-11-10",
      "open": "30.085",
      "high": "30.605",
      "low": "29.64",
      "close": "30.58",
      "volume": "6427199"
    },
    {
      "date": "2022-11-11",
      "open": "31.327",
      "high": "31.875",
      "low": "30.84",
      "close": "31.02",
      "volume": "7138933"
    },
    {
      "date": "2022-11-14",
      "open": "30.77",
      "high": "30.96",
      "low": "30.22",
      "close": "30.25",
      "volume": "6410001"
    },
    {
      "date": "2022-11-15",
      "open": "30.33",
      "high": "31.035",
      "low": "30.225",
      "close": "30.89",
      "volume": "6400523"
    },
    {
      "date": "2022-11-16",
      "open": "30.82",
      "high": "31.115",
      "low": "30.165",
      "close": "30.23",
      "volume": "5805591"
    },
    {
      "date": "2022-11-17",
      "open": "29.61",
      "high": "29.86",
      "low": "29.18",
      "close": "29.83",
      "volume": "4122066"
    },
    {
      "date": "2022-11-18",
      "open": "29.27",
      "high": "29.47",
      "low": "28.79",
      "close": "29.13",
      "volume": "10765840"
    },
    {
      "date": "2022-11-21",
      "open": "28.53",
      "high": "28.75",
      "low": "27.58",
      "close": "28.72",
      "volume": "6854150"
    },
    {
      "date": "2022-11-22",
      "open": "29.26",
      "high": "29.68",
      "low": "28.905",
      "close": "29.49",
      "volume": "5933488"
    },
    {
      "date": "2022-11-23",
      "open": "28.775",
      "high": "29.38",
      "low": "28.4318",
      "close": "28.83",
      "volume": "6649044"
    },
    {
      "date": "2022-11-25",
      "open": "28.70",
      "high": "29.03",
      "low": "28.46",
      "close": "28.50",
      "volume": "2689317"
    },
    {
      "date": "2022-11-28",
      "open": "27.93",
      "high": "28.45",
      "low": "27.62",
      "close": "28.19",
      "volume": "8331457"
    },
    {
      "date": "2022-11-29",
      "open": "28.695",
      "high": "28.81",
      "low": "28.42",
      "close": "28.65",
      "volume": "4771947"
    },
    {
      "date": "2022-11-30",
      "open": "29.02",
      "high": "29.19",
      "low": "28.485",
      "close": "29.02",
      "volume": "17524760"
    },
    {
      "date": "2022-12-01",
      "open": "29.42",
      "high": "29.96",
      "low": "29.065",
      "close": "29.26",
      "volume": "5730811"
    },
    {
      "date": "2022-12-02",
      "open": "28.86",
      "high": "29.64",
      "low": "28.81",
      "close": "29.51",
      "volume": "6461609"
    },
    {
      "date": "2022-12-05",
      "open": "29.69",
      "high": "29.8499",
      "low": "28.59",
      "close": "28.72",
      "volume": "7352700"
    },
    {
      "date": "2022-12-06",
      "open": "28.47",
      "high": "28.95",
      "low": "28.18",
      "close": "28.38",
      "volume": "6495581"
    },
    {
      "date": "2022-12-07",
      "open": "28.30",
      "high": "28.595",
      "low": "27.71",
      "close": "27.88",
      "volume": "8315828"
    },
    {
      "date": "2022-12-08",
      "open": "28.63",
      "high": "28.70",
      "low": "27.88",
      "close": "28.08",
      "volume": "6371551"
    },
    {
      "date": "2022-12-09",
      "open": "28.02",
      "high": "28.365",
      "low": "27.07",
      "close": "27.11",
      "volume": "8401724"
    },
    {
      "date": "2022-12-12",
      "open": "27.42",
      "high": "28.19",
      "low": "27.37",
      "close": "28.15",
      "volume": "7562653"
    },
    {
      "date": "2022-12-13",
      "open": "28.79",
      "high": "29.475",
      "low": "28.73",
      "close": "29.26",
      "volume": "8617494"
    },
    {
      "date": "2022-12-14",
      "open": "29.59",
      "high": "29.77",
      "low": "28.88",
      "close": "28.98",
      "volume": "7634418"
    },
    {
      "date": "2022-12-15",
      "open": "28.84",
      "high": "29.20",
      "low": "28.575",
      "close": "29.04",
      "volume": "6015980"
    },
    {
      "date": "2022-12-16",
      "open": "28.54",
      "high": "28.685",
      "low": "27.99",
      "close": "28.37",
      "volume": "53992570"
    },
    {
      "date": "2022-12-19",
      "open": "28.70",
      "high": "28.935",
      "low": "27.97",
      "close": "28.26",
      "volume": "6470182"
    },
    {
      "date": "2022-12-20",
      "open": "28.40",
      "high": "29.19",
      "low": "28.21",
      "close": "28.92",
      "volume": "7202612"
    },
    {
      "date": "2022-12-21",
      "open": "29.45",
      "high": "29.62",
      "low": "28.60",
      "close": "29.35",
      "volume": "5871408"
    },
    {
      "date": "2022-12-22",
      "open": "29.39",
      "high": "29.43",
      "low": "27.63",
      "close": "28.36",
      "volume": "6317510"
    },
    {
      "date": "2022-12-23",
      "open": "28.88",
      "high": "29.14",
      "low": "28.39",
      "close": "29.10",
      "volume": "5648495"
    },
    {
      "date": "2022-12-27",
      "open": "29.40",
      "high": "29.61",
      "low": "29.04",
      "close": "29.37",
      "volume": "3800994"
    },
    {
      "date": "2022-12-28",
      "open": "29.21",
      "high": "29.285",
      "low": "28.335",
      "close": "28.55",
      "volume": "4472442"
    },
    {
      "date": "2022-12-29",
      "open": "28.52",
      "high": "29.44",
      "low": "28.48",
      "close": "29.18",
      "volume": "3719511"
    },
    {
      "date": "2022-12-30",
      "open": "28.90",
      "high": "29.56",
      "low": "28.84",
      "close": "29.53",
      "volume": "3806945"
    },
    {
      "date": "2023-01-03",
      "open": "29.34",
      "high": "30.04",
      "low": "28.55",
      "close": "28.75",
      "volume": "6551048"
    },
    {
      "date": "2023-01-04",
      "open": "28.38",
      "high": "28.38",
      "low": "27.375",
      "close": "27.89",
      "volume": "10198810"
    },
    {
      "date": "2023-01-05",
      "open": "27.85",
      "high": "28.865",
      "low": "27.755",
      "close": "28.80",
      "volume": "5748279"
    },
    {
      "date": "2023-01-06",
      "open": "29.37",
      "high": "30.38",
      "low": "29.16",
      "close": "29.96",
      "volume": "6928320"
    },
    {
      "date": "2023-01-09",
      "open": "30.56",
      "high": "31.10",
      "low": "30.31",
      "close": "30.54",
      "volume": "5574105"
    },
    {
      "date": "2023-01-10",
      "open": "30.44",
      "high": "30.93",
      "low": "30.045",
      "close": "30.87",
      "volume": "6086386"
    },
    {
      "date": "2023-01-11",
      "open": "30.98",
      "high": "31.15",
      "low": "30.55",
      "close": "30.83",
      "volume": "5251746"
    },
    {
      "date": "2023-01-12",
      "open": "30.82",
      "high": "31.89",
      "low": "30.68",
      "close": "31.50",
      "volume": "5542707"
    },
    {
      "date": "2023-01-13",
      "open": "31.42",
      "high": "31.68",
      "low": "30.84",
      "close": "31.63",
      "volume": "4520896"
    },
    {
      "date": "2023-01-17",
      "open": "31.61",
      "high": "31.82",
      "low": "31.32",
      "close": "31.48",
      "volume": "5928328"
    },
    {
      "date": "2023-01-18",
      "open": "31.85",
      "high": "32.17",
      "low": "30.65",
      "close": "30.69",
      "volume": "7127158"
    },
    {
      "date": "2023-01-19",
      "open": "30.56",
      "high": "30.77",
      "low": "29.91",
      "close": "30.49",
      "volume": "5957251"
    },
    {
      "date": "2023-01-20",
      "open": "30.35",
      "high": "31.1589",
      "low": "30.14",
      "close": "31.07",
      "volume": "10389590"
    },
    {
      "date": "2023-01-23",
      "open": "31.08",
      "high": "31.67",
      "low": "30.40",
      "close": "30.59",
      "volume": "7178215"
    },
    {
      "date": "2023-01-24",
      "open": "30.42",
      "high": "30.46",
      "low": "29.11",
      "close": "30.15",
      "volume": "8024318"
    },
    {
      "date": "2023-01-25",
      "open": "29.82",
      "high": "31.03",
      "low": "29.48",
      "close": "31.00",
      "volume": "5927690"
    },
    {
      "date": "2023-01-26",
      "open": "31.295",
      "high": "31.83",
      "low": "30.62",
      "close": "31.80",
      "volume": "4927361"
    },
    {
      "date": "2023-01-27",
      "open": "31.70",
      "high": "31.77",
      "low": "31.135",
      "close": "31.30",
      "volume": "5435252"
    },
    {
      "date": "2023-01-30",
      "open": "30.99",
      "high": "31.33",
      "low": "30.77",
      "close": "31.02",
      "volume": "4552616"
    },
    {
      "date": "2023-01-31",
      "open": "30.93",
      "high": "31.88",
      "low": "30.87",
      "close": "31.74",
      "volume": "5036478"
    },
    {
      "date": "2023-02-01",
      "open": "31.39",
      "high": "32.295",
      "low": "31.035",
      "close": "31.99",
      "volume": "7350379"
    },
    {
      "date": "2023-02-02",
      "open": "31.915",
      "high": "31.96",
      "low": "30.935",
      "close": "31.39",
      "volume": "7744291"
    },
    {
      "date": "2023-02-03",
      "open": "31.41",
      "high": "31.84",
      "low": "31.11",
      "close": "31.37",
      "volume": "9233876"
    },
    {
      "date": "2023-02-06",
      "open": "31.39",
      "high": "31.74",
      "low": "31.05",
      "close": "31.66",
      "volume": "5685686"
    },
    {
      "date": "2023-02-07",
      "open": "31.88",
      "high": "32.62",
      "low": "31.56",
      "close": "32.52",
      "volume": "6083219"
    },
    {
      "date": "2023-02-08",
      "open": "32.71",
      "high": "32.905",
      "low": "32.19",
      "close": "32.57",
      "volume": "6354626"
    },
    {
      "date": "2023-02-09",
      "open": "32.45",
      "high": "32.57",
      "low": "32.00",
      "close": "32.18",
      "volume": "8385562"
    },
    {
      "date": "2023-02-10",
      "open": "32.69",
      "high": "32.99",
      "low": "32.285",
      "close": "32.92",
      "volume": "5796470"
    },
    {
      "date": "2023-02-13",
      "open": "32.70",
      "high": "33.12",
      "low": "32.47",
      "close": "32.78",
      "volume": "3851565"
    },
    {
      "date": "2023-02-14",
      "open": "32.35",
      "high": "32.935",
      "low": "32.12",
      "close": "32.46",
      "volume": "5622396"
    },
    {
      "date": "2023-02-15",
      "open": "31.99",
      "high": "32.15",
      "low": "31.34",
      "close": "32.15",
      "volume": "4936070"
    },
    {
      "date": "2023-02-16",
      "open": "32.39",
      "high": "32.90",
      "low": "32.18",
      "close": "32.26",
      "volume": "4898764"
    },
    {
      "date": "2023-02-17",
      "open": "31.80",
      "high": "31.87",
      "low": "30.39",
      "close": "30.59",
      "volume": "9360978"
    },
    {
      "date": "2023-02-21",
      "open": "30.40",
      "high": "30.64",
      "low": "29.93",
      "close": "30.13",
      "volume": "6773600"
    },
    {
      "date": "2023-02-22",
      "open": "30.12",
      "high": "30.50",
      "low": "29.815",
      "close": "30.05",
      "volume": "5977669"
    },
    {
      "date": "2023-02-23",
      "open": "30.55",
      "high": "30.78",
      "low": "30.305",
      "close": "30.47",
      "volume": "4908180"
    },
    {
      "date": "2023-02-24",
      "open": "30.00",
      "high": "30.51",
      "low": "29.755",
      "close": "30.38",
      "volume": "4751292"
    },
    {
      "date": "2023-02-27",
      "open": "30.535",
      "high": "31.165",
      "low": "30.35",
      "close": "31.04",
      "volume": "3912061"
    },
    {
      "date": "2023-02-28",
      "open": "31.33",
      "high": "31.41",
      "low": "30.58",
      "close": "30.60",
      "volume": "5278926"
    },
    {
      "date": "2023-03-01",
      "open": "30.63",
      "high": "31.245",
      "low": "30.61",
      "close": "31.09",
      "volume": "3830102"
    },
    {
      "date": "2023-03-02",
      "open": "30.97",
      "high": "31.89",
      "low": "30.94",
      "close": "31.71",
      "volume": "5038928"
    },
    {
      "date": "2023-03-03",
      "open": "31.08",
      "high": "32.34",
      "low": "31.00",
      "close": "32.28",
      "volume": "4769226"
    },
    {
      "date": "2023-03-06",
      "open": "32.24",
      "high": "32.405",
      "low": "32.00",
      "close": "32.27",
      "volume": "4666137"
    },
    {
      "date": "2023-03-07",
      "open": "32.13",
      "high": "32.27",
      "low": "31.73",
      "close": "31.75",
      "volume": "4133214"
    },
    {
      "date": "2023-03-08",
      "open": "31.60",
      "high": "31.91",
      "low": "30.985",
      "close": "31.43",
      "volume": "3407356"
    },
    {
      "date": "2023-03-09",
      "open": "31.50",
      "high": "31.825",
      "low": "30.02",
      "close": "30.06",
      "volume": "4935205"
    },
    {
      "date": "2023-03-10",
      "open": "30.09",
      "high": "30.125",
      "low": "28.935",
      "close": "29.07",
      "volume": "6255325"
    },
    {
      "date": "2023-03-13",
      "open": "28.34",
      "high": "28.965",
      "low": "27.80",
      "close": "28.14",
      "volume": "8660685"
    },
    {
      "date": "2023-03-14",
      "open": "28.29",
      "high": "28.94",
      "low": "27.73",
      "close": "28.36",
      "volume": "7488650"
    },
    {
      "date": "2023-03-15",
      "open": "27.42",
      "high": "27.545",
      "low": "26.41",
      "close": "26.85",
      "volume": "14303670"
    },
    {
      "date": "2023-03-16",
      "open": "26.20",
      "high": "27.52",
      "low": "26.13",
      "close": "27.30",
      "volume": "12698530"
    },
    {
      "date": "2023-03-17",
      "open": "27.00",
      "high": "27.035",
      "low": "26.33",
      "close": "26.92",
      "volume": "14502630"
    },
    {
      "date": "2023-03-20",
      "open": "26.99",
      "high": "27.42",
      "low": "26.92",
      "close": "26.95",
      "volume": "8112853"
    },
    {
      "date": "2023-03-21",
      "open": "27.57",
      "high": "28.11",
      "low": "27.475",
      "close": "28.04",
      "volume": "9489335"
    },
    {
      "date": "2023-03-22",
      "open": "28.11",
      "high": "28.13",
      "low": "27.015",
      "close": "27.04",
      "volume": "6130069"
    },
    {
      "date": "2023-03-23",
      "open": "27.12",
      "high": "27.745",
      "low": "26.48",
      "close": "26.73",
      "volume": "5711832"
    },
    {
      "date": "2023-03-24",
      "open": "26.13",
      "high": "27.185",
      "low": "26.12",
      "close": "27.02",
      "volume": "7614650"
    },
    {
      "date": "2023-03-27",
      "open": "27.22",
      "high": "27.525",
      "low": "26.91",
      "close": "27.26",
      "volume": "7690502"
    },
    {
      "date": "2023-03-28",
      "open": "27.13",
      "high": "27.635",
      "low": "27.12",
      "close": "27.58",
      "volume": "9917494"
    },
    {
      "date": "2023-03-29",
      "open": "28.04",
      "high": "28.21",
      "low": "27.68",
      "close": "28.17",
      "volume": "11312660"
    },
    {
      "date": "2023-03-30",
      "open": "28.59",
      "high": "28.89",
      "low": "28.38",
      "close": "28.75",
      "volume": "10210360"
    },
    {
      "date": "2023-03-31",
      "open": "28.92",
      "high": "29.02",
      "low": "28.59",
      "close": "28.86",
      "volume": "7258452"
    },
    {
      "date": "2023-04-03",
      "open": "30.18",
      "high": "30.515",
      "low": "29.77",
      "close": "29.91",
      "volume": "8779383"
    },
    {
      "date": "2023-04-04",
      "open": "29.94",
      "high": "30.09",
      "low": "28.955",
      "close": "29.25",
      "volume": "4840648"
    },
    {
      "date": "2023-04-05",
      "open": "29.29",
      "high": "29.51",
      "low": "28.90",
      "close": "29.04",
      "volume": "5246672"
    },
    {
      "date": "2023-04-06",
      "open": "29.015",
      "high": "29.19",
      "low": "28.425",
      "close": "28.51",
      "volume": "4583269"
    },
    {
      "date": "2023-04-10",
      "open": "28.56",
      "high": "29.11",
      "low": "28.52",
      "close": "28.83",
      "volume": "2904909"
    },
    {
      "date": "2023-04-11",
      "open": "28.90",
      "high": "29.42",
      "low": "28.56",
      "close": "29.15",
      "volume": "4545698"
    },
    {
      "date": "2023-04-12",
      "open": "29.40",
      "high": "29.60",
      "low": "28.955",
      "close": "29.25",
      "volume": "3662190"
    },
    {
      "date": "2023-04-13",
      "open": "29.18",
      "high": "29.655",
      "low": "29.14",
      "close": "29.45",
      "volume": "5378110"
    },
    {
      "date": "2023-04-14",
      "open": "29.54",
      "high": "29.59",
      "low": "28.865",
      "close": "29.15",
      "volume": "5395698"
    },
    {
      "date": "2023-04-17",
      "open": "29.28",
      "high": "29.30",
      "low": "28.79",
      "close": "29.15",
      "volume": "5280097"
    },
    {
      "date": "2023-04-18",
      "open": "29.06",
      "high": "29.75",
      "low": "28.98",
      "close": "29.50",
      "volume": "11208250"
    },
    {
      "date": "2023-04-19",
      "open": "29.76",
      "high": "30.82",
      "low": "29.76",
      "close": "30.56",
      "volume": "10417070"
    },
    {
      "date": "2023-04-20",
      "open": "30.19",
      "high": "30.39",
      "low": "29.72",
      "close": "30.09",
      "volume": "8191656"
    },
    {
      "date": "2023-04-21",
      "open": "30.25",
      "high": "30.39",
      "low": "29.405",
      "close": "29.66",
      "volume": "7399037"
    },
    {
      "date": "2023-04-24",
      "open": "29.60",
      "high": "30.42",
      "low": "29.56",
      "close": "30.19",
      "volume": "5856358"
    },
    {
      "date": "2023-04-25",
      "open": "29.86",
      "high": "29.8999",
      "low": "29.09",
      "close": "29.29",
      "volume": "6286476"
    },
    {
      "date": "2023-04-26",
      "open": "29.09",
      "high": "29.475",
      "low": "28.505",
      "close": "28.76",
      "volume": "5742148"
    },
    {
      "date": "2023-04-27",
      "open": "28.56",
      "high": "29.025",
      "low": "28.40",
      "close": "28.84",
      "volume": "6118574"
    },
    {
      "date": "2023-04-28",
      "open": "28.65",
      "high": "29.38",
      "low": "28.52",
      "close": "29.24",
      "volume": "5413190"
    },
    {
      "date": "2023-05-01",
      "open": "28.965",
      "high": "29.34",
      "low": "28.65",
      "close": "28.88",
      "volume": "4415316"
    },
    {
      "date": "2023-05-02",
      "open": "28.46",
      "high": "28.53",
      "low": "27.11",
      "close": "27.35",
      "volume": "9776638"
    },
    {
      "date": "2023-05-03",
      "open": "27.04",
      "high": "27.89",
      "low": "26.81",
      "close": "27.46",
      "volume": "9051366"
    },
    {
      "date": "2023-05-04",
      "open": "27.47",
      "high": "27.76",
      "low": "27.14",
      "close": "27.22",
      "volume": "8291623"
    },
    {
      "date": "2023-05-05",
      "open": "28.08",
      "high": "28.425",
      "low": "27.70",
      "close": "28.22",
      "volume": "7325735"
    },
    {
      "date": "2023-05-08",
      "open": "28.63",
      "high": "28.84",
      "low": "27.99",
      "close": "28.11",
      "volume": "4671899"
    },
    {
      "date": "2023-05-09",
      "open": "27.85",
      "high": "28.54",
      "low": "27.67",
      "close": "28.19",
      "volume": "5517826"
    },
    {
      "date": "2023-05-10",
      "open": "28.38",
      "high": "28.415",
      "low": "27.67",
      "close": "27.89",
      "volume": "8941041"
    },
    {
      "date": "2023-05-11",
      "open": "27.36",
      "high": "27.53",
      "low": "27.07",
      "close": "27.36",
      "volume": "7293766"
    },
    {
      "date": "2023-05-12",
      "open": "27.64",
      "high": "28.01",
      "low": "27.55",
      "close": "27.66",
      "volume": "5890037"
    },
    {
      "date": "2023-05-15",
      "open": "27.92",
      "high": "28.20",
      "low": "27.80",
      "close": "27.89",
      "volume": "5758908"
    },
    {
      "date": "2023-05-16",
      "open": "27.81",
      "high": "27.89",
      "low": "27.325",
      "close": "27.44",
      "volume": "8663149"
    },
    {
      "date": "2023-05-17",
      "open": "27.64",
      "high": "27.905",
      "low": "27.31",
      "close": "27.48",
      "volume": "10364560"
    },
    {
      "date": "2023-05-18",
      "open": "27.34",
      "high": "28.255",
      "low": "27.18",
      "close": "28.18",
      "volume": "7945407"
    },
    {
      "date": "2023-05-19",
      "open": "28.58",
      "high": "28.61",
      "low": "28.09",
      "close": "28.17",
      "volume": "5928068"
    },
    {
      "date": "2023-05-22",
      "open": "28.25",
      "high": "28.585",
      "low": "28.02",
      "close": "28.37",
      "volume": "4606953"
    },
    {
      "date": "2023-05-23",
      "open": "28.64",
      "high": "28.745",
      "low": "28.145",
      "close": "28.40",
      "volume": "4124675"
    },
    {
      "date": "2023-05-24",
      "open": "28.47",
      "high": "29.05",
      "low": "28.235",
      "close": "28.72",
      "volume": "5064257"
    },
    {
      "date": "2023-05-25",
      "open": "28.03",
      "high": "28.29",
      "low": "27.69",
      "close": "28.00",
      "volume": "5490931"
    },
    {
      "date": "2023-05-26",
      "open": "27.95",
      "high": "28.13",
      "low": "27.62",
      "close": "27.89",
      "volume": "4485901"
    },
    {
      "date": "2023-05-30",
      "open": "27.13",
      "high": "27.88",
      "low": "27.09",
      "close": "27.80",
      "volume": "6324538"
    },
    {
      "date": "2023-05-31",
      "open": "27.44",
      "high": "27.64",
      "low": "26.96",
      "close": "27.25",
      "volume": "17917390"
    },
    {
      "date": "2023-06-01",
      "open": "27.25",
      "high": "28.765",
      "low": "27.19",
      "close": "28.61",
      "volume": "7824599"
    },
    {
      "date": "2023-06-02",
      "open": "29.31",
      "high": "29.87",
      "low": "28.95",
      "close": "29.58",
      "volume": "6114954"
    },
    {
      "date": "2023-06-05",
      "open": "30.00",
      "high": "30.02",
      "low": "29.16",
      "close": "29.67",
      "volume": "5330466"
    },
    {
      "date": "2023-06-06",
      "open": "29.15",
      "high": "30.7186",
      "low": "29.15",
      "close": "30.59",
      "volume": "7653057"
    },
    {
      "date": "2023-06-07",
      "open": "30.66",
      "high": "31.095",
      "low": "30.58",
      "close": "30.64",
      "volume": "7931499"
    },
    {
      "date": "2023-06-08",
      "open": "30.71",
      "high": "30.82",
      "low": "30.15",
      "close": "30.29",
      "volume": "6334511"
    },
    {
      "date": "2023-06-09",
      "open": "30.38",
      "high": "30.53",
      "low": "29.90",
      "close": "30.01",
      "volume": "5395542"
    },
    {
      "date": "2023-06-12",
      "open": "29.48",
      "high": "30.205",
      "low": "29.38",
      "close": "29.79",
      "volume": "7995872"
    },
    {
      "date": "2023-06-13",
      "open": "30.47",
      "high": "31.035",
      "low": "30.14",
      "close": "30.17",
      "volume": "6964873"
    },
    {
      "date": "2023-06-14",
      "open": "30.455",
      "high": "30.72",
      "low": "29.60",
      "close": "29.94",
      "volume": "6991252"
    },
    {
      "date": "2023-06-15",
      "open": "29.93",
      "high": "30.47",
      "low": "29.93",
      "close": "30.24",
      "volume": "7899451"
    },
    {
      "date": "2023-06-16",
      "open": "30.39",
      "high": "30.77",
      "low": "30.25",
      "close": "30.57",
      "volume": "12506540"
    },
    {
      "date": "2023-06-20",
      "open": "30.32",
      "high": "30.39",
      "low": "29.29",
      "close": "29.80",
      "volume": "5879861"
    },
    {
      "date": "2023-06-21",
      "open": "29.57",
      "high": "30.825",
      "low": "29.51",
      "close": "30.49",
      "volume": "7810706"
    },
    {
      "date": "2023-06-22",
      "open": "30.26",
      "high": "30.47",
      "low": "29.83",
      "close": "30.15",
      "volume": "4154363"
    },
    {
      "date": "2023-06-23",
      "open": "29.68",
      "high": "29.86",
      "low": "29.21",
      "close": "29.77",
      "volume": "7952894"
    },
    {
      "date": "2023-06-26",
      "open": "29.73",
      "high": "30.83",
      "low": "29.67",
      "close": "30.53",
      "volume": "5417107"
    },
    {
      "date": "2023-06-27",
      "open": "30.37",
      "high": "31.14",
      "low": "30.285",
      "close": "30.97",
      "volume": "6083614"
    },
    {
      "date": "2023-06-28",
      "open": "31.00",
      "high": "31.47",
      "low": "30.61",
      "close": "31.13",
      "volume": "5793688"
    },
    {
      "date": "2023-06-29",
      "open": "31.16",
      "high": "31.37",
      "low": "30.655",
      "close": "31.36",
      "volume": "6863166"
    },
    {
      "date": "2023-06-30",
      "open": "31.67",
      "high": "31.94",
      "low": "31.40",
      "close": "31.61",
      "volume": "6827852"
    },
    {
      "date": "2023-07-03",
      "open": "31.63",
      "high": "31.80",
      "low": "31.20",
      "close": "31.60",
      "volume": "2951192"
    },
    {
      "date": "2023-07-05",
      "open": "31.76",
      "high": "31.82",
      "low": "31.07",
      "close": "31.54",
      "volume": "5494008"
    },
    {
      "date": "2023-07-06",
      "open": "31.25",
      "high": "31.66",
      "low": "31.025",
      "close": "31.60",
      "volume": "7178202"
    },
    {
      "date": "2023-07-07",
      "open": "31.38",
      "high": "33.24",
      "low": "31.37",
      "close": "33.11",
      "volume": "10408980"
    },
    {
      "date": "2023-07-10",
      "open": "33.02",
      "high": "33.34",
      "low": "32.845",
      "close": "33.23",
      "volume": "7770912"
    },
    {
      "date": "2023-07-11",
      "open": "33.43",
      "high": "34.125",
      "low": "33.27",
      "close": "34.03",
      "volume": "7654909"
    },
    {
      "date": "2023-07-12",
      "open": "34.27",
      "high": "34.91",
      "low": "34.09",
      "close": "34.44",
      "volume": "8360703"
    },
    {
      "date": "2023-07-13",
      "open": "34.39",
      "high": "34.92",
      "low": "34.26",
      "close": "34.68",
      "volume": "6832136"
    },
    {
      "date": "2023-07-14",
      "open": "34.40",
      "high": "34.53",
      "low": "34.115",
      "close": "34.35",
      "volume": "5212731"
    },
    {
      "date": "2023-07-17",
      "open": "34.21",
      "high": "34.905",
      "low": "34.19",
      "close": "34.65",
      "volume": "8188127"
    },
    {
      "date": "2023-07-18",
      "open": "34.51",
      "high": "35.295",
      "low": "34.47",
      "close": "35.04",
      "volume": "11003960"
    },
    {
      "date": "2023-07-19",
      "open": "34.58",
      "high": "35.865",
      "low": "34.30",
      "close": "35.20",
      "volume": "12991630"
    },
    {
      "date": "2023-07-20",
      "open": "35.47",
      "high": "35.62",
      "low": "34.535",
      "close": "34.66",
      "volume": "10701490"
    },
    {
      "date": "2023-07-21",
      "open": "34.84",
      "high": "35.57",
      "low": "34.42",
      "close": "35.43",
      "volume": "23644200"
    },
    {
      "date": "2023-07-24",
      "open": "35.60",
      "high": "36.16",
      "low": "35.575",
      "close": "35.84",
      "volume": "8685464"
    },
    {
      "date": "2023-07-25",
      "open": "35.70",
      "high": "35.93",
      "low": "35.52",
      "close": "35.74",
      "volume": "7351462"
    },
    {
      "date": "2023-07-26",
      "open": "35.28",
      "high": "35.70",
      "low": "35.09",
      "close": "35.53",
      "volume": "7789533"
    },
    {
      "date": "2023-07-27",
      "open": "35.59",
      "high": "35.72",
      "low": "34.45",
      "close": "34.66",
      "volume": "8116610"
    },
    {
      "date": "2023-07-28",
      "open": "34.94",
      "high": "35.46",
      "low": "34.94",
      "close": "35.42",
      "volume": "5800232"
    },
    {
      "date": "2023-07-31",
      "open": "35.54",
      "high": "35.80",
      "low": "35.36",
      "close": "35.79",
      "volume": "6252662"
    },
    {
      "date": "2023-08-01",
      "open": "35.49",
      "high": "35.81",
      "low": "35.25",
      "close": "35.77",
      "volume": "5301228"
    },
    {
      "date": "2023-08-02",
      "open": "35.52",
      "high": "35.62",
      "low": "35.02",
      "close": "35.56",
      "volume": "5751344"
    },
    {
      "date": "2023-08-03",
      "open": "35.60",
      "high": "36.17",
      "low": "35.45",
      "close": "35.65",
      "volume": "5120854"
    },
    {
      "date": "2023-08-04",
      "open": "35.76",
      "high": "35.92",
      "low": "35.44",
      "close": "35.52",
      "volume": "5642679"
    },
    {
      "date": "2023-08-07",
      "open": "35.48",
      "high": "35.72",
      "low": "35.34",
      "close": "35.59",
      "volume": "5232381"
    },
    {
      "date": "2023-08-08",
      "open": "34.74",
      "high": "35.69",
      "low": "34.67",
      "close": "35.65",
      "volume": "4898893"
    },
    {
      "date": "2023-08-09",
      "open": "36.00",
      "high": "36.48",
      "low": "35.695",
      "close": "36.11",
      "volume": "5588280"
    },
    {
      "date": "2023-08-10",
      "open": "36.09",
      "high": "36.32",
      "low": "35.025",
      "close": "35.33",
      "volume": "6220150"
    },
    {
      "date": "2023-08-11",
      "open": "35.20",
      "high": "35.66",
      "low": "35.1522",
      "close": "35.48",
      "volume": "5137098"
    },
    {
      "date": "2023-08-14",
      "open": "35.40",
      "high": "35.425",
      "low": "35.15",
      "close": "35.33",
      "volume": "4881383"
    },
    {
      "date": "2023-08-15",
      "open": "35.14",
      "high": "35.32",
      "low": "34.765",
      "close": "35.11",
      "volume": "4530209"
    },
    {
      "date": "2023-08-16",
      "open": "35.17",
      "high": "35.62",
      "low": "34.95",
      "close": "34.97",
      "volume": "5074723"
    },
    {
      "date": "2023-08-17",
      "open": "35.51",
      "high": "35.62",
      "low": "34.855",
      "close": "34.87",
      "volume": "5196730"
    },
    {
      "date": "2023-08-18",
      "open": "34.60",
      "high": "35.36",
      "low": "34.53",
      "close": "35.26",
      "volume": "4144647"
    },
    {
      "date": "2023-08-21",
      "open": "35.35",
      "high": "35.49",
      "low": "34.73",
      "close": "35.05",
      "volume": "3910198"
    },
    {
      "date": "2023-08-22",
      "open": "35.04",
      "high": "35.28",
      "low": "35.01",
      "close": "35.18",
      "volume": "4067325"
    },
    {
      "date": "2023-08-23",
      "open": "34.86",
      "high": "35.615",
      "low": "34.6108",
      "close": "35.46",
      "volume": "4288657"
    },
    {
      "date": "2023-08-24",
      "open": "35.19",
      "high": "35.815",
      "low": "35.18",
      "close": "35.23",
      "volume": "4935482"
    },
    {
      "date": "2023-08-25",
      "open": "35.59",
      "high": "35.60",
      "low": "35.07",
      "close": "35.39",
      "volume": "3447032"
    },
    {
      "date": "2023-08-28",
      "open": "35.40",
      "high": "36.2399",
      "low": "35.40",
      "close": "36.00",
      "volume": "4512193"
    },
    {
      "date": "2023-08-29",
      "open": "36.00",
      "high": "36.22",
      "low": "35.73",
      "close": "36.10",
      "volume": "5790725"
    },
    {
      "date": "2023-08-30",
      "open": "36.23",
      "high": "36.425",
      "low": "35.97",
      "close": "36.05",
      "volume": "6897773"
    },
    {
      "date": "2023-08-31",
      "open": "36.23",
      "high": "36.33",
      "low": "35.79",
      "close": "36.19",
      "volume": "10010670"
    },
    {
      "date": "2023-09-01",
      "open": "36.56",
      "high": "37.23",
      "low": "36.55",
      "close": "36.81",
      "volume": "8386824"
    },
    {
      "date": "2023-09-05",
      "open": "37.24",
      "high": "37.575",
      "low": "37.00",
      "close": "37.07",
      "volume": "9233667"
    },
    {
      "date": "2023-09-06",
      "open": "37.00",
      "high": "37.31",
      "low": "36.8176",
      "close": "37.22",
      "volume": "7775506"
    },
    {
      "date": "2023-09-07",
      "open": "37.16",
      "high": "37.45",
      "low": "37.06",
      "close": "37.20",
      "volume": "8073382"
    },
    {
      "date": "2023-09-08",
      "open": "37.39",
      "high": "37.515",
      "low": "36.885",
      "close": "36.95",
      "volume": "8085406"
    },
    {
      "date": "2023-09-11",
      "open": "37.34",
      "high": "37.55",
      "low": "36.48",
      "close": "36.74",
      "volume": "6655571"
    },
    {
      "date": "2023-09-12",
      "open": "37.01",
      "high": "37.25",
      "low": "36.73",
      "close": "37.10",
      "volume": "8937313"
    },
    {
      "date": "2023-09-13",
      "open": "37.10",
      "high": "37.13",
      "low": "36.10",
      "close": "36.24",
      "volume": "7171188"
    },
    {
      "date": "2023-09-14",
      "open": "36.746",
      "high": "36.855",
      "low": "36.52",
      "close": "36.68",
      "volume": "6567635"
    },
    {
      "date": "2023-09-15",
      "open": "36.504",
      "high": "36.62",
      "low": "35.97",
      "close": "36.16",
      "volume": "12205010"
    },
    {
      "date": "2023-09-18",
      "open": "36.425",
      "high": "36.64",
      "low": "36.12",
      "close": "36.46",
      "volume": "7906704"
    },
    {
      "date": "2023-09-19",
      "open": "36.66",
      "high": "36.87",
      "low": "35.89",
      "close": "36.18",
      "volume": "7427315"
    },
    {
      "date": "2023-09-20",
      "open": "36.10",
      "high": "36.54",
      "low": "35.79",
      "close": "35.80",
      "volume": "6240648"
    },
    {
      "date": "2023-09-21",
      "open": "35.90",
      "high": "36.01",
      "low": "35.05",
      "close": "35.06",
      "volume": "7114994"
    },
    {
      "date": "2023-09-22",
      "open": "35.16",
      "high": "35.62",
      "low": "35.16",
      "close": "35.40",
      "volume": "5005967"
    },
    {
      "date": "2023-09-25",
      "open": "35.33",
      "high": "36.0351",
      "low": "35.31",
      "close": "35.90",
      "volume": "5353819"
    },
    {
      "date": "2023-09-26",
      "open": "35.67",
      "high": "36.04",
      "low": "35.62",
      "close": "35.71",
      "volume": "6450164"
    },
    {
      "date": "2023-09-27",
      "open": "36.16",
      "high": "36.44",
      "low": "35.795",
      "close": "36.25",
      "volume": "6932271"
    },
    {
      "date": "2023-09-28",
      "open": "36.25",
      "high": "36.85",
      "low": "36.20",
      "close": "36.59",
      "volume": "5879893"
    },
    {
      "date": "2023-09-29",
      "open": "36.54",
      "high": "36.60",
      "low": "35.175",
      "close": "35.32",
      "volume": "8094588"
    },
    {
      "date": "2023-10-02",
      "open": "35.20",
      "high": "35.345",
      "low": "34.09",
      "close": "34.56",
      "volume": "6952683"
    },
    {
      "date": "2023-10-03",
      "open": "34.32",
      "high": "34.83",
      "low": "34.285",
      "close": "34.53",
      "volume": "5839472"
    },
    {
      "date": "2023-10-04",
      "open": "34.04",
      "high": "34.11",
      "low": "33.03",
      "close": "33.14",
      "volume": "7840878"
    },
    {
      "date": "2023-10-05",
      "open": "32.88",
      "high": "33.47",
      "low": "32.79",
      "close": "33.35",
      "volume": "6898069"
    },
    {
      "date": "2023-10-06",
      "open": "33.37",
      "high": "33.97",
      "low": "33.03",
      "close": "33.73",
      "volume": "6259338"
    },
    {
      "date": "2023-10-09",
      "open": "34.84",
      "high": "34.98",
      "low": "34.455",
      "close": "34.80",
      "volume": "6507859"
    },
    {
      "date": "2023-10-10",
      "open": "34.76",
      "high": "35.15",
      "low": "34.64",
      "close": "34.90",
      "volume": "6256786"
    },
    {
      "date": "2023-10-11",
      "open": "34.57",
      "high": "34.92",
      "low": "34.275",
      "close": "34.90",
      "volume": "3845185"
    },
    {
      "date": "2023-10-12",
      "open": "35.30",
      "high": "35.30",
      "low": "34.435",
      "close": "34.77",
      "volume": "3978736"
    },
    {
      "date": "2023-10-13",
      "open": "35.36",
      "high": "35.40",
      "low": "34.78",
      "close": "34.85",
      "volume": "6614195"
    },
    {
      "date": "2023-10-16",
      "open": "35.10",
      "high": "35.36",
      "low": "34.79",
      "close": "35.17",
      "volume": "5747329"
    },
    {
      "date": "2023-10-17",
      "open": "35.02",
      "high": "35.795",
      "low": "34.99",
      "close": "35.61",
      "volume": "4621388"
    },
    {
      "date": "2023-10-18",
      "open": "35.79",
      "high": "36.01",
      "low": "35.48",
      "close": "35.72",
      "volume": "5061877"
    },
    {
      "date": "2023-10-19",
      "open": "35.58",
      "high": "36.13",
      "low": "35.185",
      "close": "35.58",
      "volume": "4229725"
    },
    {
      "date": "2023-10-20",
      "open": "35.45",
      "high": "35.56",
      "low": "34.44",
      "close": "34.84",
      "volume": "5258375"
    },
    {
      "date": "2023-10-23",
      "open": "34.65",
      "high": "35.00",
      "low": "34.405",
      "close": "34.67",
      "volume": "6111626"
    },
    {
      "date": "2023-10-24",
      "open": "34.78",
      "high": "35.02",
      "low": "34.38",
      "close": "34.48",
      "volume": "6887257"
    },
    {
      "date": "2023-10-25",
      "open": "34.39",
      "high": "34.71",
      "low": "33.96",
      "close": "34.02",
      "volume": "7625329"
    },
    {
      "date": "2023-10-26",
      "open": "34.38",
      "high": "35.60",
      "low": "34.23",
      "close": "35.02",
      "volume": "9540389"
    },
    {
      "date": "2023-10-27",
      "open": "35.18",
      "high": "35.375",
      "low": "34.72",
      "close": "34.81",
      "volume": "6111754"
    },
    {
      "date": "2023-10-30",
      "open": "35.05",
      "high": "35.47",
      "low": "34.70",
      "close": "34.96",
      "volume": "8112890"
    },
    {
      "date": "2023-10-31",
      "open": "35.02",
      "high": "35.10",
      "low": "34.15",
      "close": "34.42",
      "volume": "6800868"
    },
    {
      "date": "2023-11-01",
      "open": "34.49",
      "high": "35.26",
      "low": "34.2701",
      "close": "34.84",
      "volume": "9178097"
    },
    {
      "date": "2023-11-02",
      "open": "35.00",
      "high": "35.71",
      "low": "34.97",
      "close": "35.51",
      "volume": "10112370"
    },
    {
      "date": "2023-11-03",
      "open": "35.53",
      "high": "35.54",
      "low": "34.945",
      "close": "35.19",
      "volume": "5519138"
    },
    {
      "date": "2023-11-06",
      "open": "35.35",
      "high": "35.65",
      "low": "34.79",
      "close": "34.94",
      "volume": "4190840"
    },
    {
      "date": "2023-11-07",
      "open": "34.43",
      "high": "34.58",
      "low": "33.81",
      "close": "33.86",
      "volume": "9759245"
    },
    {
      "date": "2023-11-08",
      "open": "33.64",
      "high": "34.19",
      "low": "33.57",
      "close": "33.74",
      "volume": "10744890"
    },
    {
      "date": "2023-11-09",
      "open": "33.96",
      "high": "34.16",
      "low": "33.76",
      "close": "33.92",
      "volume": "7238699"
    },
    {
      "date": "2023-11-10",
      "open": "34.42",
      "high": "34.50",
      "low": "34.11",
      "close": "34.34",
      "volume": "10033700"
    },
    {
      "date": "2023-11-13",
      "open": "34.33",
      "high": "34.62",
      "low": "34.215",
      "close": "34.47",
      "volume": "7519120"
    },
    {
      "date": "2023-11-14",
      "open": "34.69",
      "high": "34.85",
      "low": "34.395",
      "close": "34.70",
      "volume": "12074160"
    },
    {
      "date": "2023-11-15",
      "open": "34.52",
      "high": "35.185",
      "low": "34.475",
      "close": "34.66",
      "volume": "8082202"
    },
    {
      "date": "2023-11-16",
      "open": "34.37",
      "high": "34.62",
      "low": "32.755",
      "close": "33.24",
      "volume": "7517181"
    },
    {
      "date": "2023-11-17",
      "open": "33.68",
      "high": "33.955",
      "low": "33.49",
      "close": "33.71",
      "volume": "7981560"
    },
    {
      "date": "2023-11-20",
      "open": "33.80",
      "high": "34.0675",
      "low": "33.73",
      "close": "33.87",
      "volume": "7449432"
    },
    {
      "date": "2023-11-21",
      "open": "33.80",
      "high": "34.04",
      "low": "33.68",
      "close": "33.91",
      "volume": "7752552"
    },
    {
      "date": "2023-11-22",
      "open": "33.25",
      "high": "33.62",
      "low": "32.79",
      "close": "33.58",
      "volume": "6071580"
    },
    {
      "date": "2023-11-24",
      "open": "33.59",
      "high": "34.16",
      "low": "33.59",
      "close": "33.89",
      "volume": "2408165"
    },
    {
      "date": "2023-11-27",
      "open": "33.85",
      "high": "34.05",
      "low": "33.49",
      "close": "33.97",
      "volume": "4431386"
    },
    {
      "date": "2023-11-28",
      "open": "34.00",
      "high": "34.21",
      "low": "33.61",
      "close": "33.82",
      "volume": "5723658"
    },
    {
      "date": "2023-11-29",
      "open": "33.88",
      "high": "33.97",
      "low": "33.135",
      "close": "33.34",
      "volume": "5604449"
    },
    {
      "date": "2023-11-30",
      "open": "33.59",
      "high": "34.19",
      "low": "33.10",
      "close": "33.75",
      "volume": "9304784"
    },
    {
      "date": "2023-12-01",
      "open": "33.67",
      "high": "34.405",
      "low": "33.46",
      "close": "33.79",
      "volume": "5960950"
    },
    {
      "date": "2023-12-04",
      "open": "33.53",
      "high": "33.815",
      "low": "33.115",
      "close": "33.75",
      "volume": "6720417"
    },
    {
      "date": "2023-12-05",
      "open": "33.66",
      "high": "33.68",
      "low": "32.685",
      "close": "32.80",
      "volume": "5627435"
    },
    {
      "date": "2023-12-06",
      "open": "32.65",
      "high": "32.82",
      "low": "31.655",
      "close": "31.86",
      "volume": "7470048"
    },
    {
      "date": "2023-12-07",
      "open": "32.17",
      "high": "32.25",
      "low": "31.42",
      "close": "31.73",
      "volume": "8725786"
    },
    {
      "date": "2023-12-08",
      "open": "31.86",
      "high": "32.28",
      "low": "31.75",
      "close": "32.24",
      "volume": "8444330"
    },
    {
      "date": "2023-12-11",
      "open": "32.48",
      "high": "32.955",
      "low": "32.45",
      "close": "32.51",
      "volume": "6024071"
    },
    {
      "date": "2023-12-12",
      "open": "32.20",
      "high": "32.36",
      "low": "31.835",
      "close": "32.30",
      "volume": "5850083"
    },
    {
      "date": "2023-12-13",
      "open": "32.34",
      "high": "32.785",
      "low": "32.13",
      "close": "32.60",
      "volume": "7659900"
    },
    {
      "date": "2023-12-14",
      "open": "32.99",
      "high": "33.7987",
      "low": "32.94",
      "close": "33.54",
      "volume": "7770105"
    },
    {
      "date": "2023-12-15",
      "open": "33.48",
      "high": "33.60",
      "low": "32.90",
      "close": "33.58",
      "volume": "19893150"
    },
    {
      "date": "2023-12-18",
      "open": "34.35",
      "high": "34.85",
      "low": "33.94",
      "close": "34.07",
      "volume": "5717265"
    },
    {
      "date": "2023-12-19",
      "open": "34.24",
      "high": "34.43",
      "low": "33.90",
      "close": "34.07",
      "volume": "6660572"
    },
    {
      "date": "2023-12-20",
      "open": "34.14",
      "high": "34.68",
      "low": "33.97",
      "close": "34.03",
      "volume": "4771343"
    },
    {
      "date": "2023-12-21",
      "open": "34.03",
      "high": "34.12",
      "low": "33.72",
      "close": "34.04",
      "volume": "5286480"
    },
    {
      "date": "2023-12-22",
      "open": "34.39",
      "high": "34.405",
      "low": "34.00",
      "close": "34.12",
      "volume": "6369520"
    },
    {
      "date": "2023-12-26",
      "open": "34.53",
      "high": "34.88",
      "low": "34.45",
      "close": "34.78",
      "volume": "2872950"
    },
    {
      "date": "2023-12-27",
      "open": "34.72",
      "high": "34.925",
      "low": "34.44",
      "close": "34.49",
      "volume": "2961233"
    },
    {
      "date": "2023-12-28",
      "open": "34.36",
      "high": "34.4348",
      "low": "34.095",
      "close": "34.20",
      "volume": "2928023"
    },
    {
      "date": "2023-12-29",
      "open": "34.22",
      "high": "34.30",
      "low": "34.01",
      "close": "34.18",
      "volume": "5068521"
    },
    {
      "date": "2024-01-02",
      "open": "34.43",
      "high": "34.65",
      "low": "33.74",
      "close": "33.93",
      "volume": "4721073"
    },
    {
      "date": "2024-01-03",
      "open": "34.03",
      "high": "34.195",
      "low": "33.79",
      "close": "33.92",
      "volume": "6801717"
    },
    {
      "date": "2024-01-04",
      "open": "34.12",
      "high": "34.20",
      "low": "33.19",
      "close": "33.25",
      "volume": "7345246"
    },
    {
      "date": "2024-01-05",
      "open": "33.47",
      "high": "33.55",
      "low": "33.115",
      "close": "33.42",
      "volume": "5629262"
    },
    {
      "date": "2024-01-08",
      "open": "32.70",
      "high": "32.77",
      "low": "31.91",
      "close": "32.44",
      "volume": "8993451"
    },
    {
      "date": "2024-01-09",
      "open": "32.35",
      "high": "32.38",
      "low": "31.49",
      "close": "31.62",
      "volume": "7333586"
    },
    {
      "date": "2024-01-10",
      "open": "31.64",
      "high": "31.64",
      "low": "30.955",
      "close": "31.23",
      "volume": "8471189"
    },
    {
      "date": "2024-01-11",
      "open": "31.34",
      "high": "31.50",
      "low": "31.03",
      "close": "31.17",
      "volume": "8339816"
    },
    {
      "date": "2024-01-12",
      "open": "31.69",
      "high": "31.78",
      "low": "30.87",
      "close": "31.52",
      "volume": "12546220"
    },
    {
      "date": "2024-01-16",
      "open": "31.32",
      "high": "31.41",
      "low": "30.615",
      "close": "30.67",
      "volume": "7541146"
    },
    {
      "date": "2024-01-17",
      "open": "30.312",
      "high": "30.92",
      "low": "30.135",
      "close": "30.79",
      "volume": "7311279"
    },
    {
      "date": "2024-01-18",
      "open": "30.73",
      "high": "30.98",
      "low": "30.51",
      "close": "30.87",
      "volume": "5717988"
    },
    {
      "date": "2024-01-19",
      "open": "30.99",
      "high": "31.01",
      "low": "30.58",
      "close": "30.70",
      "volume": "9750351"
    },
    {
      "date": "2024-01-22",
      "open": "30.60",
      "high": "31.145",
      "low": "30.45",
      "close": "30.98",
      "volume": "7177228"
    },
    {
      "date": "2024-01-23",
      "open": "30.76",
      "high": "31.66",
      "low": "30.76",
      "close": "31.53",
      "volume": "14531560"
    },
    {
      "date": "2024-01-24",
      "open": "30.25",
      "high": "31.10",
      "low": "29.66",
      "close": "30.04",
      "volume": "20069640"
    },
    {
      "date": "2024-01-25",
      "open": "30.46",
      "high": "30.60",
      "low": "29.7148",
      "close": "30.30",
      "volume": "21034720"
    },
    {
      "date": "2024-01-26",
      "open": "30.26",
      "high": "30.59",
      "low": "29.85",
      "close": "30.48",
      "volume": "12352560"
    },
    {
      "date": "2024-01-29",
      "open": "30.22",
      "high": "30.315",
      "low": "29.825",
      "close": "30.00",
      "volume": "11490280"
    },
    {
      "date": "2024-01-30",
      "open": "28.74",
      "high": "29.525",
      "low": "28.34",
      "close": "29.34",
      "volume": "23727220"
    },
    {
      "date": "2024-01-31",
      "open": "29.43",
      "high": "29.49",
      "low": "28.43",
      "close": "28.50",
      "volume": "10664410"
    },
    {
      "date": "2024-02-01",
      "open": "28.66",
      "high": "28.88",
      "low": "28.37",
      "close": "28.63",
      "volume": "11208700"
    },
    {
      "date": "2024-02-02",
      "open": "28.70",
      "high": "29.14",
      "low": "28.5807",
      "close": "28.99",
      "volume": "12945970"
    },
    {
      "date": "2024-02-05",
      "open": "28.68",
      "high": "28.94",
      "low": "28.32",
      "close": "28.80",
      "volume": "11840640"
    },
    {
      "date": "2024-02-06",
      "open": "28.86",
      "high": "29.62",
      "low": "28.79",
      "close": "29.39",
      "volume": "13403820"
    },
    {
      "date": "2024-02-07",
      "open": "29.47",
      "high": "29.69",
      "low": "29.09",
      "close": "29.12",
      "volume": "9040030"
    },
    {
      "date": "2024-02-08",
      "open": "28.99",
      "high": "29.455",
      "low": "28.91",
      "close": "29.32",
      "volume": "9029122"
    },
    {
      "date": "2024-02-09",
      "open": "29.31",
      "high": "29.46",
      "low": "28.83",
      "close": "29.06",
      "volume": "7661366"
    },
    {
      "date": "2024-02-12",
      "open": "28.98",
      "high": "29.595",
      "low": "28.95",
      "close": "29.50",
      "volume": "9720445"
    },
    {
      "date": "2024-02-13",
      "open": "29.43",
      "high": "29.55",
      "low": "28.70",
      "close": "29.01",
      "volume": "9740465"
    },
    {
      "date": "2024-02-14",
      "open": "29.20",
      "high": "29.215",
      "low": "28.63",
      "close": "28.85",
      "volume": "8118986"
    },
    {
      "date": "2024-02-15",
      "open": "28.91",
      "high": "29.39",
      "low": "28.79",
      "close": "29.20",
      "volume": "10899060"
    },
    {
      "date": "2024-02-16",
      "open": "29.20",
      "high": "29.32",
      "low": "28.94",
      "close": "29.15",
      "volume": "7398691"
    },
    {
      "date": "2024-02-20",
      "open": "28.86",
      "high": "29.09",
      "low": "28.66",
      "close": "29.05",
      "volume": "8362390"
    },
    {
      "date": "2024-02-21",
      "open": "29.13",
      "high": "29.40",
      "low": "29.00",
      "close": "29.34",
      "volume": "10578220"
    },
    {
      "date": "2024-02-22",
      "open": "29.29",
      "high": "29.47",
      "low": "29.01",
      "close": "29.20",
      "volume": "9427397"
    },
    {
      "date": "2024-02-23",
      "open": "29.00",
      "high": "30.09",
      "low": "28.88",
      "close": "29.89",
      "volume": "13039760"
    },
    {
      "date": "2024-02-26",
      "open": "29.73",
      "high": "30.39",
      "low": "29.67",
      "close": "29.84",
      "volume": "9822929"
    },
    {
      "date": "2024-02-27",
      "open": "30.05",
      "high": "30.05",
      "low": "29.525",
      "close": "29.72",
      "volume": "6600361"
    },
    {
      "date": "2024-02-28",
      "open": "29.602",
      "high": "29.75",
      "low": "29.19",
      "close": "29.48",
      "volume": "6079000"
    },
    {
      "date": "2024-02-29",
      "open": "29.75",
      "high": "29.86",
      "low": "29.37",
      "close": "29.59",
      "volume": "12879480"
    },
    {
      "date": "2024-03-01",
      "open": "29.59",
      "high": "30.13",
      "low": "29.51",
      "close": "29.96",
      "volume": "6445680"
    },
    {
      "date": "2024-03-04",
      "open": "30.00",
      "high": "30.03",
      "low": "29.355",
      "close": "29.43",
      "volume": "6157404"
    },
    {
      "date": "2024-03-05",
      "open": "29.44",
      "high": "30.19",
      "low": "29.30",
      "close": "30.17",
      "volume": "8765066"
    },
    {
      "date": "2024-03-06",
      "open": "30.47",
      "high": "30.8591",
      "low": "30.41",
      "close": "30.56",
      "volume": "10371730"
    },
    {
      "date": "2024-03-07",
      "open": "30.64",
      "high": "31.06",
      "low": "30.58",
      "close": "30.83",
      "volume": "9733016"
    },
    {
      "date": "2024-03-08",
      "open": "30.71",
      "high": "30.91",
      "low": "30.435",
      "close": "30.60",
      "volume": "5548490"
    },
    {
      "date": "2024-03-11",
      "open": "30.67",
      "high": "31.39",
      "low": "30.52",
      "close": "31.30",
      "volume": "6926989"
    },
    {
      "date": "2024-03-12",
      "open": "31.41",
      "high": "31.62",
      "low": "31.12",
      "close": "31.49",
      "volume": "7136789"
    },
    {
      "date": "2024-03-13",
      "open": "31.70",
      "high": "31.945",
      "low": "31.38",
      "close": "31.75",
      "volume": "6897851"
    },
    {
      "date": "2024-03-14",
      "open": "31.76",
      "high": "32.21",
      "low": "31.76",
      "close": "31.94",
      "volume": "6947273"
    },
    {
      "date": "2024-03-15",
      "open": "31.93",
      "high": "32.45",
      "low": "31.92",
      "close": "32.32",
      "volume": "15268370"
    },
    {
      "date": "2024-03-18",
      "open": "32.49",
      "high": "32.54",
      "low": "32.08",
      "close": "32.39",
      "volume": "5899359"
    },
    {
      "date": "2024-03-19",
      "open": "32.41",
      "high": "33.32",
      "low": "32.41",
      "close": "33.22",
      "volume": "6548198"
    },
    {
      "date": "2024-03-20",
      "open": "33.09",
      "high": "33.55",
      "low": "32.96",
      "close": "33.39",
      "volume": "7429531"
    },
    {
      "date": "2024-03-21",
      "open": "33.45",
      "high": "34.125",
      "low": "33.37",
      "close": "33.76",
      "volume": "6084540"
    },
    {
      "date": "2024-03-22",
      "open": "33.81",
      "high": "33.91",
      "low": "33.42",
      "close": "33.44",
      "volume": "6636540"
    },
    {
      "date": "2024-03-25",
      "open": "33.64",
      "high": "33.77",
      "low": "33.24",
      "close": "33.29",
      "volume": "10277000"
    },
    {
      "date": "2024-03-26",
      "open": "33.27",
      "high": "33.35",
      "low": "32.70",
      "close": "32.83",
      "volume": "8057566"
    },
    {
      "date": "2024-03-27",
      "open": "32.68",
      "high": "33.215",
      "low": "32.68",
      "close": "33.09",
      "volume": "9346582"
    },
    {
      "date": "2024-03-28",
      "open": "33.44",
      "high": "33.69",
      "low": "33.12",
      "close": "33.50",
      "volume": "13250270"
    },
    {
      "date": "2024-04-01",
      "open": "33.68",
      "high": "33.68",
      "low": "33.25",
      "close": "33.44",
      "volume": "6485226"
    },
    {
      "date": "2024-04-02",
      "open": "33.71",
      "high": "33.77",
      "low": "33.32",
      "close": "33.59",
      "volume": "7867461"
    },
    {
      "date": "2024-04-03",
      "open": "33.79",
      "high": "34.145",
      "low": "33.705",
      "close": "33.88",
      "volume": "7584250"
    },
    {
      "date": "2024-04-04",
      "open": "33.92",
      "high": "34.32",
      "low": "33.69",
      "close": "33.92",
      "volume": "6014059"
    },
    {
      "date": "2024-04-05",
      "open": "33.88",
      "high": "34.6179",
      "low": "33.685",
      "close": "34.31",
      "volume": "5151303"
    },
    {
      "date": "2024-04-08",
      "open": "34.40",
      "high": "34.52",
      "low": "34.145",
      "close": "34.25",
      "volume": "4433778"
    },
    {
      "date": "2024-04-09",
      "open": "34.38",
      "high": "34.51",
      "low": "34.01",
      "close": "34.19",
      "volume": "3373022"
    },
    {
      "date": "2024-04-10",
      "open": "33.89",
      "high": "34.27",
      "low": "33.715",
      "close": "34.15",
      "volume": "4281470"
    },
    {
      "date": "2024-04-11",
      "open": "34.27",
      "high": "34.285",
      "low": "33.53",
      "close": "33.99",
      "volume": "3724177"
    },
    {
      "date": "2024-04-12",
      "open": "34.09",
      "high": "34.22",
      "low": "33.01",
      "close": "33.05",
      "volume": "4841066"
    },
    {
      "date": "2024-04-15",
      "open": "33.23",
      "high": "33.39",
      "low": "32.33",
      "close": "32.45",
      "volume": "7537414"
    },
    {
      "date": "2024-04-16",
      "open": "32.37",
      "high": "32.42",
      "low": "31.93",
      "close": "32.10",
      "volume": "5852603"
    },
    {
      "date": "2024-04-17",
      "open": "32.19",
      "high": "32.55",
      "low": "31.955",
      "close": "32.02",
      "volume": "5613693"
    },
    {
      "date": "2024-04-18",
      "open": "32.10",
      "high": "32.565",
      "low": "32.00",
      "close": "32.20",
      "volume": "5714155"
    },
    {
      "date": "2024-04-19",
      "open": "32.24",
      "high": "32.785",
      "low": "32.12",
      "close": "32.60",
      "volume": "7513518"
    },
    {
      "date": "2024-04-22",
      "open": "32.40",
      "high": "32.75",
      "low": "31.88",
      "close": "32.46",
      "volume": "4991558"
    },
    {
      "date": "2024-04-23",
      "open": "32.23",
      "high": "33.15",
      "low": "32.11",
      "close": "33.00",
      "volume": "7404320"
    },
    {
      "date": "2024-04-24",
      "open": "32.76",
      "high": "33.78",
      "low": "32.33",
      "close": "32.67",
      "volume": "11446970"
    },
    {
      "date": "2024-04-25",
      "open": "32.97",
      "high": "33.45",
      "low": "32.63",
      "close": "33.30",
      "volume": "8729851"
    },
    {
      "date": "2024-04-26",
      "open": "33.11",
      "high": "33.23",
      "low": "32.44",
      "close": "32.84",
      "volume": "8318500"
    },
    {
      "date": "2024-04-29",
      "open": "32.92",
      "high": "33.23",
      "low": "32.68",
      "close": "33.22",
      "volume": "5156899"
    },
    {
      "date": "2024-04-30",
      "open": "33.05",
      "high": "33.105",
      "low": "32.50",
      "close": "32.62",
      "volume": "9583203"
    },
    {
      "date": "2024-05-01",
      "open": "32.65",
      "high": "32.73",
      "low": "31.75",
      "close": "31.89",
      "volume": "4941651"
    },
    {
      "date": "2024-05-02",
      "open": "32.13",
      "high": "32.36",
      "low": "31.76",
      "close": "31.93",
      "volume": "5191172"
    },
    {
      "date": "2024-05-03",
      "open": "31.82",
      "high": "32.07",
      "low": "31.56",
      "close": "31.92",
      "volume": "3701570"
    },
    {
      "date": "2024-05-06",
      "open": "32.11",
      "high": "32.34",
      "low": "31.91",
      "close": "32.00",
      "volume": "3131172"
    },
    {
      "date": "2024-05-07",
      "open": "31.89",
      "high": "32.26",
      "low": "31.87",
      "close": "32.14",
      "volume": "7787168"
    },
    {
      "date": "2024-05-08",
      "open": "31.93",
      "high": "32.475",
      "low": "31.84",
      "close": "31.90",
      "volume": "6416532"
    },
    {
      "date": "2024-05-09",
      "open": "32.04",
      "high": "32.79",
      "low": "32.03",
      "close": "32.78",
      "volume": "3817110"
    },
    {
      "date": "2024-05-10",
      "open": "32.845",
      "high": "32.925",
      "low": "32.21",
      "close": "32.34",
      "volume": "4484050"
    },
    {
      "date": "2024-05-13",
      "open": "32.63",
      "high": "32.7825",
      "low": "32.25",
      "close": "32.41",
      "volume": "4209916"
    },
    {
      "date": "2024-05-14",
      "open": "32.56",
      "high": "32.785",
      "low": "32.375",
      "close": "32.63",
      "volume": "3282625"
    },
    {
      "date": "2024-05-15",
      "open": "32.60",
      "high": "32.94",
      "low": "31.865",
      "close": "32.93",
      "volume": "6979219"
    },
    {
      "date": "2024-05-16",
      "open": "32.86",
      "high": "33.24",
      "low": "32.795",
      "close": "33.02",
      "volume": "9975057"
    },
    {
      "date": "2024-05-17",
      "open": "33.06",
      "high": "33.55",
      "low": "32.83",
      "close": "33.46",
      "volume": "5954624"
    },
    {
      "date": "2024-05-20",
      "open": "33.50",
      "high": "33.54",
      "low": "33.04",
      "close": "33.11",
      "volume": "6124672"
    },
    {
      "date": "2024-05-21",
      "open": "33.07",
      "high": "33.525",
      "low": "32.99",
      "close": "33.02",
      "volume": "4517850"
    },
    {
      "date": "2024-05-22",
      "open": "33.06",
      "high": "33.12",
      "low": "31.915",
      "close": "32.09",
      "volume": "4717870"
    },
    {
      "date": "2024-05-23",
      "open": "32.11",
      "high": "32.36",
      "low": "31.78",
      "close": "31.81",
      "volume": "4517107"
    },
    {
      "date": "2024-05-24",
      "open": "32.00",
      "high": "32.43",
      "low": "31.835",
      "close": "32.37",
      "volume": "4698650"
    },
    {
      "date": "2024-05-28",
      "open": "32.38",
      "high": "32.685",
      "low": "32.21",
      "close": "32.41",
      "volume": "4978074"
    },
    {
      "date": "2024-05-29",
      "open": "32.26",
      "high": "32.32",
      "low": "31.73",
      "close": "31.93",
      "volume": "4699878"
    },
    {
      "date": "2024-05-30",
      "open": "31.87",
      "high": "32.53",
      "low": "31.845",
      "close": "32.48",
      "volume": "5345139"
    },
    {
      "date": "2024-05-31",
      "open": "32.50",
      "high": "33.53",
      "low": "32.385",
      "close": "33.48",
      "volume": "11234870"
    },
    {
      "date": "2024-06-03",
      "open": "33.48",
      "high": "33.52",
      "low": "31.87",
      "close": "32.15",
      "volume": "7403174"
    },
    {
      "date": "2024-06-04",
      "open": "31.98",
      "high": "31.98",
      "low": "31.23",
      "close": "31.63",
      "volume": "5407724"
    },
    {
      "date": "2024-06-05",
      "open": "31.74",
      "high": "31.9295",
      "low": "31.55",
      "close": "31.75",
      "volume": "4661443"
    },
    {
      "date": "2024-06-06",
      "open": "31.62",
      "high": "31.84",
      "low": "31.40",
      "close": "31.75",
      "volume": "8449303"
    },
    {
      "date": "2024-06-07",
      "open": "31.72",
      "high": "31.85",
      "low": "31.5176",
      "close": "31.64",
      "volume": "6770490"
    },
    {
      "date": "2024-06-10",
      "open": "31.75",
      "high": "32.585",
      "low": "31.64",
      "close": "32.44",
      "volume": "11739510"
    },
    {
      "date": "2024-06-11",
      "open": "32.12",
      "high": "32.29",
      "low": "31.75",
      "close": "32.24",
      "volume": "7952656"
    },
    {
      "date": "2024-06-12",
      "open": "32.42",
      "high": "32.60",
      "low": "31.955",
      "close": "32.24",
      "volume": "6306852"
    },
    {
      "date": "2024-06-13",
      "open": "32.28",
      "high": "32.28",
      "low": "31.29",
      "close": "31.63",
      "volume": "4681340"
    },
    {
      "date": "2024-06-14",
      "open": "31.55",
      "high": "31.61",
      "low": "30.93",
      "close": "31.09",
      "volume": "5243299"
    },
    {
      "date": "2024-06-17",
      "open": "31.01",
      "high": "32.13",
      "low": "30.93",
      "close": "32.03",
      "volume": "5642073"
    },
    {
      "date": "2024-06-18",
      "open": "32.04",
      "high": "32.49",
      "low": "32.01",
      "close": "32.14",
      "volume": "5903502"
    },
    {
      "date": "2024-06-20",
      "open": "32.17",
      "high": "33.05",
      "low": "32.12",
      "close": "32.97",
      "volume": "5775013"
    },
    {
      "date": "2024-06-21",
      "open": "33.20",
      "high": "33.21",
      "low": "32.775",
      "close": "32.93",
      "volume": "14462830"
    },
    {
      "date": "2024-06-24",
      "open": "33.16",
      "high": "34.53",
      "low": "33.12",
      "close": "34.41",
      "volume": "6892141"
    },
    {
      "date": "2024-06-25",
      "open": "34.40",
      "high": "34.915",
      "low": "34.205",
      "close": "34.85",
      "volume": "6346196"
    },
    {
      "date": "2024-06-26",
      "open": "34.84",
      "high": "34.85",
      "low": "34.29",
      "close": "34.47",
      "volume": "5758137"
    },
    {
      "date": "2024-06-27",
      "open": "34.61",
      "high": "34.76",
      "low": "34.255",
      "close": "34.42",
      "volume": "5117592"
    },
    {
      "date": "2024-06-28",
      "open": "34.75",
      "high": "35.30",
      "low": "34.63",
      "close": "35.17",
      "volume": "10110750"
    },
    {
      "date": "2024-07-01",
      "open": "35.35",
      "high": "35.44",
      "low": "34.70",
      "close": "34.94",
      "volume": "4998926"
    },
    {
      "date": "2024-07-02",
      "open": "35.10",
      "high": "35.30",
      "low": "34.56",
      "close": "34.69",
      "volume": "4665427"
    },
    {
      "date": "2024-07-03",
      "open": "34.69",
      "high": "34.94",
      "low": "34.37",
      "close": "34.47",
      "volume": "2796590"
    },
    {
      "date": "2024-07-05",
      "open": "34.45",
      "high": "34.64",
      "low": "33.935",
      "close": "34.22",
      "volume": "3822131"
    },
    {
      "date": "2024-07-08",
      "open": "34.14",
      "high": "34.24",
      "low": "33.905",
      "close": "34.17",
      "volume": "4252877"
    },
    {
      "date": "2024-07-09",
      "open": "34.00",
      "high": "34.175",
      "low": "33.35",
      "close": "33.43",
      "volume": "4475468"
    },
    {
      "date": "2024-07-10",
      "open": "33.45",
      "high": "33.99",
      "low": "33.31",
      "close": "33.84",
      "volume": "3274932"
    },
    {
      "date": "2024-07-11",
      "open": "33.84",
      "high": "34.59",
      "low": "33.71",
      "close": "34.51",
      "volume": "6847901"
    },
    {
      "date": "2024-07-12",
      "open": "34.72",
      "high": "34.80",
      "low": "34.36",
      "close": "34.50",
      "volume": "4748116"
    },
    {
      "date": "2024-07-15",
      "open": "34.61",
      "high": "36.21",
      "low": "34.50",
      "close": "35.71",
      "volume": "8736630"
    },
    {
      "date": "2024-07-16",
      "open": "35.56",
      "high": "36.61",
      "low": "35.45",
      "close": "36.30",
      "volume": "8267703"
    },
    {
      "date": "2024-07-17",
      "open": "36.34",
      "high": "36.61",
      "low": "36.035",
      "close": "36.16",
      "volume": "4747530"
    },
    {
      "date": "2024-07-18",
      "open": "36.13",
      "high": "36.56",
      "low": "35.845",
      "close": "35.89",
      "volume": "4572723"
    },
    {
      "date": "2024-07-19",
      "open": "35.72",
      "high": "36.35",
      "low": "35.16",
      "close": "35.93",
      "volume": "5022919"
    },
    {
      "date": "2024-07-22",
      "open": "35.80",
      "high": "35.96",
      "low": "35.50",
      "close": "35.66",
      "volume": "3784323"
    },
    {
      "date": "2024-07-23",
      "open": "35.61",
      "high": "35.83",
      "low": "35.27",
      "close": "35.65",
      "volume": "3992092"
    },
    {
      "date": "2024-07-24",
      "open": "35.72",
      "high": "35.80",
      "low": "34.85",
      "close": "34.90",
      "volume": "4957112"
    },
    {
      "date": "2024-07-25",
      "open": "34.99",
      "high": "35.84",
      "low": "34.81",
      "close": "35.58",
      "volume": "7021835"
    },
    {
      "date": "2024-07-26",
      "open": "36.32",
      "high": "37.78",
      "low": "36.28",
      "close": "37.65",
      "volume": "10250160"
    },
    {
      "date": "2024-07-29",
      "open": "37.78",
      "high": "38.585",
      "low": "37.37",
      "close": "38.47",
      "volume": "13529830"
    },
    {
      "date": "2024-07-30",
      "open": "38.51",
      "high": "38.67",
      "low": "37.90",
      "close": "38.24",
      "volume": "9968930"
    },
    {
      "date": "2024-07-31",
      "open": "38.67",
      "high": "39.05",
      "low": "38.51",
      "close": "38.72",
      "volume": "7336237"
    },
    {
      "date": "2024-08-01",
      "open": "38.42",
      "high": "38.58",
      "low": "37.42",
      "close": "37.65",
      "volume": "8541153"
    },
    {
      "date": "2024-08-02",
      "open": "37.53",
      "high": "37.67",
      "low": "35.37",
      "close": "35.74",
      "volume": "8698273"
    },
    {
      "date": "2024-08-05",
      "open": "35.05",
      "high": "35.60",
      "low": "34.25",
      "close": "34.51",
      "volume": "8537285"
    },
    {
      "date": "2024-08-06",
      "open": "34.18",
      "high": "34.75",
      "low": "33.90",
      "close": "34.21",
      "volume": "7351327"
    },
    {
      "date": "2024-08-07",
      "open": "34.92",
      "high": "35.49",
      "low": "34.12",
      "close": "34.24",
      "volume": "7056019"
    },
    {
      "date": "2024-08-08",
      "open": "34.22",
      "high": "35.315",
      "low": "34.20",
      "close": "35.20",
      "volume": "5944580"
    },
    {
      "date": "2024-08-09",
      "open": "35.00",
      "high": "35.25",
      "low": "34.87",
      "close": "35.07",
      "volume": "6919160"
    },
    {
      "date": "2024-08-12",
      "open": "35.35",
      "high": "35.72",
      "low": "35.115",
      "close": "35.15",
      "volume": "3971712"
    },
    {
      "date": "2024-08-13",
      "open": "34.92",
      "high": "35.04",
      "low": "34.50",
      "close": "34.82",
      "volume": "4209753"
    },
    {
      "date": "2024-08-14",
      "open": "34.91",
      "high": "35.13",
      "low": "34.62",
      "close": "34.75",
      "volume": "4057961"
    },
    {
      "date": "2024-08-15",
      "open": "34.98",
      "high": "35.36",
      "low": "34.783",
      "close": "35.08",
      "volume": "6022822"
    },
    {
      "date": "2024-08-16",
      "open": "35.02",
      "high": "35.14",
      "low": "34.64",
      "close": "34.94",
      "volume": "4874958"
    },
    {
      "date": "2024-08-19",
      "open": "34.99",
      "high": "35.49",
      "low": "34.84",
      "close": "35.16",
      "volume": "4639758"
    },
    {
      "date": "2024-08-20",
      "open": "35.07",
      "high": "35.18",
      "low": "34.19",
      "close": "34.21",
      "volume": "5306709"
    },
    {
      "date": "2024-08-21",
      "open": "34.58",
      "high": "34.68",
      "low": "34.255",
      "close": "34.45",
      "volume": "5082845"
    },
    {
      "date": "2024-08-22",
      "open": "34.49",
      "high": "34.76",
      "low": "34.3203",
      "close": "34.62",
      "volume": "5329813"
    },
    {
      "date": "2024-08-23",
      "open": "34.98",
      "high": "35.37",
      "low": "34.80",
      "close": "35.22",
      "volume": "3101087"
    },
    {
      "date": "2024-08-26",
      "open": "35.64",
      "high": "35.8251",
      "low": "35.15",
      "close": "35.43",
      "volume": "3191255"
    },
    {
      "date": "2024-08-27",
      "open": "35.30",
      "high": "35.46",
      "low": "35.10",
      "close": "35.40",
      "volume": "3608283"
    },
    {
      "date": "2024-08-28",
      "open": "34.82",
      "high": "35.175",
      "low": "34.73",
      "close": "34.96",
      "volume": "3496534"
    },
    {
      "date": "2024-08-29",
      "open": "35.30",
      "high": "35.725",
      "low": "34.61",
      "close": "35.26",
      "volume": "4783361"
    },
    {
      "date": "2024-08-30",
      "open": "35.10",
      "high": "35.24",
      "low": "34.71",
      "close": "35.17",
      "volume": "6170930"
    },
    {
      "date": "2024-09-03",
      "open": "34.56",
      "high": "34.56",
      "low": "33.73",
      "close": "33.99",
      "volume": "4791839"
    },
    {
      "date": "2024-09-04",
      "open": "34.31",
      "high": "34.71",
      "low": "33.975",
      "close": "34.06",
      "volume": "5825587"
    },
    {
      "date": "2024-09-05",
      "open": "34.44",
      "high": "34.46",
      "low": "33.94",
      "close": "34.11",
      "volume": "4806080"
    },
    {
      "date": "2024-09-06",
      "open": "34.17",
      "high": "34.59",
      "low": "33.5763",
      "close": "33.94",
      "volume": "8507776"
    },
    {
      "date": "2024-09-09",
      "open": "34.06",
      "high": "34.22",
      "low": "33.65",
      "close": "33.69",
      "volume": "6309994"
    },
    {
      "date": "2024-09-10",
      "open": "33.58",
      "high": "33.72",
      "low": "32.905",
      "close": "33.17",
      "volume": "5434289"
    },
    {
      "date": "2024-09-11",
      "open": "33.31",
      "high": "33.31",
      "low": "32.25",
      "close": "32.93",
      "volume": "14656150"
    },
    {
      "date": "2024-09-12",
      "open": "33.22",
      "high": "33.75",
      "low": "32.86",
      "close": "33.29",
      "volume": "11432800"
    },
    {
      "date": "2024-09-13",
      "open": "33.33",
      "high": "33.925",
      "low": "33.135",
      "close": "33.40",
      "volume": "7288675"
    },
    {
      "date": "2024-09-16",
      "open": "33.78",
      "high": "34.07",
      "low": "33.65",
      "close": "33.98",
      "volume": "5487629"
    },
    {
      "date": "2024-09-17",
      "open": "33.96",
      "high": "34.765",
      "low": "33.89",
      "close": "34.73",
      "volume": "5497108"
    },
    {
      "date": "2024-09-18",
      "open": "34.70",
      "high": "35.215",
      "low": "34.42",
      "close": "34.67",
      "volume": "4929998"
    },
    {
      "date": "2024-09-19",
      "open": "35.59",
      "high": "37.05",
      "low": "35.40",
      "close": "36.36",
      "volume": "13646410"
    },
    {
      "date": "2024-09-20",
      "open": "36.41",
      "high": "36.45",
      "low": "35.77",
      "close": "36.04",
      "volume": "12710290"
    },
    {
      "date": "2024-09-23",
      "open": "36.14",
      "high": "36.64",
      "low": "35.90",
      "close": "36.45",
      "volume": "6891095"
    },
    {
      "date": "2024-09-24",
      "open": "37.02",
      "high": "37.14",
      "low": "36.08",
      "close": "36.34",
      "volume": "6221859"
    },
    {
      "date": "2024-09-25",
      "open": "36.51",
      "high": "36.66",
      "low": "35.705",
      "close": "36.05",
      "volume": "7287967"
    },
    {
      "date": "2024-09-26",
      "open": "35.22",
      "high": "35.65",
      "low": "34.19",
      "close": "34.77",
      "volume": "14136670"
    },
    {
      "date": "2024-09-27",
      "open": "34.91",
      "high": "36.25",
      "low": "34.91",
      "close": "36.18",
      "volume": "9948183"
    },
    {
      "date": "2024-09-30",
      "open": "35.97",
      "high": "36.49",
      "low": "35.84",
      "close": "36.15",
      "volume": "5943364"
    },
    {
      "date": "2024-10-01",
      "open": "35.87",
      "high": "37.035",
      "low": "35.76",
      "close": "36.75",
      "volume": "7049976"
    },
    {
      "date": "2024-10-02",
      "open": "37.31",
      "high": "37.69",
      "low": "36.825",
      "close": "37.22",
      "volume": "4484087"
    },
    {
      "date": "2024-10-03",
      "open": "37.29",
      "high": "37.98",
      "low": "36.99",
      "close": "37.55",
      "volume": "5916264"
    },
    {
      "date": "2024-10-04",
      "open": "37.89",
      "high": "38.03",
      "low": "37.48",
      "close": "37.93",
      "volume": "4583897"
    },
    {
      "date": "2024-10-07",
      "open": "38.00",
      "high": "38.2993",
      "low": "37.78",
      "close": "37.96",
      "volume": "4553388"
    },
    {
      "date": "2024-10-08",
      "open": "37.60",
      "high": "37.665",
      "low": "36.94",
      "close": "37.46",
      "volume": "5199250"
    },
    {
      "date": "2024-10-09",
      "open": "37.28",
      "high": "37.855",
      "low": "37.11",
      "close": "37.59",
      "volume": "3345759"
    },
    {
      "date": "2024-10-10",
      "open": "37.75",
      "high": "38.04",
      "low": "37.41",
      "close": "37.61",
      "volume": "3149709"
    },
    {
      "date": "2024-10-11",
      "open": "37.61",
      "high": "37.835",
      "low": "37.50",
      "close": "37.70",
      "volume": "4836008"
    },
    {
      "date": "2024-10-14",
      "open": "37.40",
      "high": "37.695",
      "low": "37.29",
      "close": "37.635",
      "volume": "2987784"
    },
    {
      "date": "2024-10-15",
      "open": "36.55",
      "high": "36.91",
      "low": "36.275",
      "close": "36.32",
      "volume": "5208676"
    },
    {
      "date": "2024-10-16",
      "open": "36.35",
      "high": "36.91",
      "low": "36.35",
      "close": "36.74",
      "volume": "3188367"
    },
    {
      "date": "2024-10-17",
      "open": "36.90",
      "high": "37.00",
      "low": "36.49",
      "close": "36.88",
      "volume": "4010332"
    },
    {
      "date": "2024-10-18",
      "open": "36.73",
      "high": "36.9433",
      "low": "35.985",
      "close": "36.40",
      "volume": "6345594"
    },
    {
      "date": "2024-10-21",
      "open": "36.59",
      "high": "36.905",
      "low": "36.275",
      "close": "36.45",
      "volume": "5129168"
    },
    {
      "date": "2024-10-22",
      "open": "36.55",
      "high": "36.65",
      "low": "35.92",
      "close": "35.98",
      "volume": "6439210"
    },
    {
      "date": "2024-10-23",
      "open": "36.31",
      "high": "37.50",
      "low": "36.09",
      "close": "37.00",
      "volume": "8646631"
    },
    {
      "date": "2024-10-24",
      "open": "37.10",
      "high": "37.19",
      "low": "36.34",
      "close": "36.78",
      "volume": "8790678"
    },
    {
      "date": "2024-10-25",
      "open": "37.64",
      "high": "37.735",
      "low": "37.02",
      "close": "37.52",
      "volume": "5667431"
    },
    {
      "date": "2024-10-28",
      "open": "36.63",
      "high": "37.67",
      "low": "36.50",
      "close": "37.40",
      "volume": "8516174"
    },
    {
      "date": "2024-10-29",
      "open": "37.38",
      "high": "37.47",
      "low": "36.56",
      "close": "37.09",
      "volume": "6206114"
    },
    {
      "date": "2024-10-30",
      "open": "37.17",
      "high": "37.62",
      "low": "37.17",
      "close": "37.49",
      "volume": "6525655"
    },
    {
      "date": "2024-10-31",
      "open": "37.64",
      "high": "38.24",
      "low": "37.515",
      "close": "38.08",
      "volume": "8904498"
    },
    {
      "date": "2024-11-01",
      "open": "38.13",
      "high": "38.29",
      "low": "37.54",
      "close": "37.85",
      "volume": "7921211"
    },
    {
      "date": "2024-11-04",
      "open": "37.83",
      "high": "38.36",
      "low": "37.75",
      "close": "38.17",
      "volume": "5398278"
    },
    {
      "date": "2024-11-05",
      "open": "38.32",
      "high": "38.98",
      "low": "38.26",
      "close": "38.58",
      "volume": "5592858"
    },
    {
      "date": "2024-11-06",
      "open": "40.74",
      "high": "43.23",
      "low": "40.14",
      "close": "42.74",
      "volume": "13754290"
    },
    {
      "date": "2024-11-07",
      "open": "42.76",
      "high": "43.185",
      "low": "41.83",
      "close": "43.10",
      "volume": "11973360"
    },
    {
      "date": "2024-11-08",
      "open": "43.04",
      "high": "43.67",
      "low": "42.505",
      "close": "43.015",
      "volume": "7007642"
    },
    {
      "date": "2024-11-11",
      "open": "43.14",
      "high": "44.32",
      "low": "42.9484",
      "close": "44.11",
      "volume": "5350971"
    },
    {
      "date": "2024-11-12",
      "open": "44.00",
      "high": "44.495",
      "low": "43.475",
      "close": "43.67",
      "volume": "7213102"
    },
    {
      "date": "2024-11-13",
      "open": "43.76",
      "high": "43.845",
      "low": "42.91",
      "close": "43.07",
      "volume": "7168415"
    },
    {
      "date": "2024-11-14",
      "open": "43.24",
      "high": "43.30",
      "low": "42.59",
      "close": "43.18",
      "volume": "7369151"
    },
    {
      "date": "2024-11-15",
      "open": "43.20",
      "high": "43.72",
      "low": "42.645",
      "close": "42.94",
      "volume": "4724753"
    },
    {
      "date": "2024-11-18",
      "open": "43.54",
      "high": "43.7899",
      "low": "42.95",
      "close": "43.07",
      "volume": "4437352"
    },
    {
      "date": "2024-11-19",
      "open": "42.61",
      "high": "43.1493",
      "low": "42.61",
      "close": "42.87",
      "volume": "3552355"
    },
    {
      "date": "2024-11-20",
      "open": "43.01",
      "high": "44.37",
      "low": "42.78",
      "close": "44.31",
      "volume": "8106137"
    },
    {
      "date": "2024-11-21",
      "open": "44.535",
      "high": "45.17",
      "low": "44.15",
      "close": "44.88",
      "volume": "6019131"
    },
    {
      "date": "2024-11-22",
      "open": "44.60",
      "high": "44.92",
      "low": "44.11",
      "close": "44.25",
      "volume": "7642061"
    },
    {
      "date": "2024-11-25",
      "open": "44.29",
      "high": "44.64",
      "low": "43.22",
      "close": "43.55",
      "volume": "12214320"
    },
    {
      "date": "2024-11-26",
      "open": "43.75",
      "high": "43.93",
      "low": "43.05",
      "close": "43.53",
      "volume": "4985714"
    },
    {
      "date": "2024-11-27",
      "open": "43.50",
      "high": "43.92",
      "low": "43.34",
      "close": "43.61",
      "volume": "3149258"
    },
    {
      "date": "2024-11-29",
      "open": "43.80",
      "high": "44.06",
      "low": "43.69",
      "close": "43.95",
      "volume": "2275652"
    },
    {
      "date": "2024-12-02",
      "open": "43.90",
      "high": "44.22",
      "low": "43.08",
      "close": "43.69",
      "volume": "3992283"
    },
    {
      "date": "2024-12-03",
      "open": "44.23",
      "high": "44.23",
      "low": "43.255",
      "close": "43.67",
      "volume": "3583617"
    },
    {
      "date": "2024-12-04",
      "open": "43.67",
      "high": "43.7532",
      "low": "42.22",
      "close": "42.56",
      "volume": "5837908"
    },
    {
      "date": "2024-12-05",
      "open": "42.61",
      "high": "42.89",
      "low": "42.18",
      "close": "42.51",
      "volume": "5541912"
    },
    {
      "date": "2024-12-06",
      "open": "42.36",
      "high": "42.46",
      "low": "41.275",
      "close": "41.31",
      "volume": "7458053"
    },
    {
      "date": "2024-12-09",
      "open": "41.46",
      "high": "42.10",
      "low": "41.32",
      "close": "41.43",
      "volume": "7336818"
    },
    {
      "date": "2024-12-10",
      "open": "40.89",
      "high": "41.66",
      "low": "40.35",
      "close": "41.21",
      "volume": "7366455"
    },
    {
      "date": "2024-12-11",
      "open": "41.61",
      "high": "42.805",
      "low": "41.05",
      "close": "42.46",
      "volume": "7588959"
    },
    {
      "date": "2024-12-12",
      "open": "42.30",
      "high": "42.76",
      "low": "42.08",
      "close": "42.33",
      "volume": "5817742"
    },
    {
      "date": "2024-12-13",
      "open": "42.49",
      "high": "42.72",
      "low": "42.02",
      "close": "42.15",
      "volume": "4937684"
    },
    {
      "date": "2024-12-16",
      "open": "41.91",
      "high": "42.13",
      "low": "41.62",
      "close": "41.80",
      "volume": "4290009"
    },
    {
      "date": "2024-12-17",
      "open": "41.45",
      "high": "41.7479",
      "low": "40.92",
      "close": "41.41",
      "volume": "7536476"
    },
    {
      "date": "2024-12-18",
      "open": "41.47",
      "high": "41.825",
      "low": "40.01",
      "close": "40.04",
      "volume": "6670714"
    },
    {
      "date": "2024-12-19",
      "open": "40.97",
      "high": "41.02",
      "low": "39.60",
      "close": "39.80",
      "volume": "5971354"
    },
    {
      "date": "2024-12-20",
      "open": "39.38",
      "high": "40.46",
      "low": "39.32",
      "close": "40.32",
      "volume": "17974920"
    },
    {
      "date": "2024-12-23",
      "open": "40.01",
      "high": "40.26",
      "low": "39.68",
      "close": "40.15",
      "volume": "4094437"
    },
    {
      "date": "2024-12-24",
      "open": "40.19",
      "high": "40.90",
      "low": "39.89",
      "close": "40.79",
      "volume": "2122012"
    },
    {
      "date": "2024-12-26",
      "open": "40.79",
      "high": "40.90",
      "low": "40.27",
      "close": "40.88",
      "volume": "2289751"
    },
    {
      "date": "2024-12-27",
      "open": "40.71",
      "high": "41.12",
      "low": "40.52",
      "close": "40.80",
      "volume": "3282597"
    },
    {
      "date": "2024-12-30",
      "open": "40.74",
      "high": "41.005",
      "low": "40.29",
      "close": "40.94",
      "volume": "4607724"
    },
    {
      "date": "2024-12-31",
      "open": "41.10",
      "high": "41.3871",
      "low": "41.00",
      "close": "41.02",
      "volume": "4630647"
    },
    {
      "date": "2025-01-02",
      "open": "41.59",
      "high": "41.89",
      "low": "40.89",
      "close": "41.56",
      "volume": "5527015"
    },
    {
      "date": "2025-01-03",
      "open": "41.99",
      "high": "42.855",
      "low": "41.54",
      "close": "42.66",
      "volume": "7476350"
    },
    {
      "date": "2025-01-06",
      "open": "42.68",
      "high": "43.63",
      "low": "42.61",
      "close": "42.83",
      "volume": "4686529"
    },
    {
      "date": "2025-01-07",
      "open": "42.91",
      "high": "43.73",
      "low": "42.67",
      "close": "43.40",
      "volume": "5899803"
    },
    {
      "date": "2025-01-08",
      "open": "43.16",
      "high": "43.47",
      "low": "42.92",
      "close": "43.44",
      "volume": "4992978"
    },
    {
      "date": "2025-01-10",
      "open": "43.91",
      "high": "44.25",
      "low": "42.75",
      "close": "43.26",
      "volume": "6879718"
    },
    {
      "date": "2025-01-13",
      "open": "43.32",
      "high": "45.04",
      "low": "43.30",
      "close": "44.83",
      "volume": "7483567"
    },
    {
      "date": "2025-01-14",
      "open": "44.91",
      "high": "45.30",
      "low": "44.53",
      "close": "45.07",
      "volume": "7528791"
    },
    {
      "date": "2025-01-15",
      "open": "45.62",
      "high": "45.899",
      "low": "45.21",
      "close": "45.72",
      "volume": "6172478"
    },
    {
      "date": "2025-01-16",
      "open": "45.62",
      "high": "46.75",
      "low": "45.35",
      "close": "46.33",
      "volume": "7401862"
    },
    {
      "date": "2025-01-17",
      "open": "46.87",
      "high": "47.47",
      "low": "46.395",
      "close": "46.54",
      "volume": "8479649"
    },
    {
      "date": "2025-01-21",
      "open": "46.69",
      "high": "47.075",
      "low": "45.82",
      "close": "47.04",
      "volume": "9639294"
    },
    {
      "date": "2025-01-22",
      "open": "47.04",
      "high": "47.08",
      "low": "45.725",
      "close": "45.81",
      "volume": "6904804"
    },
    {
      "date": "2025-01-23",
      "open": "45.88",
      "high": "46.25",
      "low": "45.345",
      "close": "45.66",
      "volume": "6010226"
    },
    {
      "date": "2025-01-24",
      "open": "45.67",
      "high": "45.86",
      "low": "45.37",
      "close": "45.55",
      "volume": "4567703"
    },
    {
      "date": "2025-01-27",
      "open": "44.77",
      "high": "44.99",
      "low": "43.36",
      "close": "43.55",
      "volume": "10311040"
    },
    {
      "date": "2025-01-28",
      "open": "43.48",
      "high": "43.92",
      "low": "42.93",
      "close": "43.28",
      "volume": "7010576"
    },
    {
      "date": "2025-01-29",
      "open": "43.22",
      "high": "44.11",
      "low": "42.965",
      "close": "43.07",
      "volume": "6898608"
    },
    {
      "date": "2025-01-30",
      "open": "43.82",
      "high": "44.69",
      "low": "43.38",
      "close": "44.60",
      "volume": "11039140"
    },
    {
      "date": "2025-01-31",
      "open": "46.10",
      "high": "47.60",
      "low": "45.80",
      "close": "46.18",
      "volume": "21166500"
    },
    {
      "date": "2025-02-03",
      "open": "46.92",
      "high": "47.585",
      "low": "46.05",
      "close": "47.40",
      "volume": "14432700"
    },
    {
      "date": "2025-02-04",
      "open": "46.63",
      "high": "48.04",
      "low": "45.87",
      "close": "47.96",
      "volume": "9354040"
    },
    {
      "date": "2025-02-05",
      "open": "48.21",
      "high": "48.94",
      "low": "47.70",
      "close": "48.85",
      "volume": "8248984"
    },
    {
      "date": "2025-02-06",
      "open": "49.40",
      "high": "49.40",
      "low": "46.56",
      "close": "46.98",
      "volume": "9236040"
    },
    {
      "date": "2025-02-07",
      "open": "47.01",
      "high": "47.20",
      "low": "46.155",
      "close": "46.20",
      "volume": "7669542"
    },
    {
      "date": "2025-02-10",
      "open": "47.09",
      "high": "47.52",
      "low": "46.93",
      "close": "47.41",
      "volume": "6340137"
    },
    {
      "date": "2025-02-11",
      "open": "47.18",
      "high": "47.75",
      "low": "46.64",
      "close": "47.11",
      "volume": "5240525"
    },
    {
      "date": "2025-02-12",
      "open": "46.755",
      "high": "46.99",
      "low": "45.915",
      "close": "46.41",
      "volume": "6681215"
    },
    {
      "date": "2025-02-13",
      "open": "46.30",
      "high": "46.42",
      "low": "45.71",
      "close": "46.15",
      "volume": "5189197"
    },
    {
      "date": "2025-02-14",
      "open": "46.54",
      "high": "46.74",
      "low": "46.03",
      "close": "46.40",
      "volume": "4850861"
    },
    {
      "date": "2025-02-18",
      "open": "46.73",
      "high": "47.11",
      "low": "46.24",
      "close": "46.98",
      "volume": "5026790"
    },
    {
      "date": "2025-02-19",
      "open": "47.04",
      "high": "47.175",
      "low": "46.29",
      "close": "46.89",
      "volume": "5059868"
    },
    {
      "date": "2025-02-20",
      "open": "46.76",
      "high": "46.97",
      "low": "46.38",
      "close": "46.91",
      "volume": "4672121"
    },
    {
      "date": "2025-02-21",
      "open": "46.73",
      "high": "46.79",
      "low": "45.41",
      "close": "45.62",
      "volume": "7898881"
    },
    {
      "date": "2025-02-24",
      "open": "46.17",
      "high": "46.17",
      "low": "44.515",
      "close": "44.62",
      "volume": "10371720"
    },
    {
      "date": "2025-02-25",
      "open": "44.42",
      "high": "44.96",
      "low": "43.77",
      "close": "44.04",
      "volume": "7407781"
    },
    {
      "date": "2025-02-26",
      "open": "43.74",
      "high": "44.43",
      "low": "43.29",
      "close": "43.51",
      "volume": "4633496"
    },
    {
      "date": "2025-02-27",
      "open": "44.00",
      "high": "44.5591",
      "low": "43.515",
      "close": "43.58",
      "volume": "4553533"
    },
    {
      "date": "2025-02-28",
      "open": "43.44",
      "high": "44.68",
      "low": "42.97",
      "close": "44.59",
      "volume": "8584518"
    },
    {
      "date": "2025-03-03",
      "open": "45.07",
      "high": "45.30",
      "low": "43.08",
      "close": "43.60",
      "volume": "9119235"
    },
    {
      "date": "2025-03-04",
      "open": "43.00",
      "high": "43.595",
      "low": "41.61",
      "close": "42.86",
      "volume": "9330256"
    },
    {
      "date": "2025-03-05",
      "open": "42.59",
      "high": "42.71",
      "low": "41.56",
      "close": "42.32",
      "volume": "10630560"
    },
    {
      "date": "2025-03-06",
      "open": "41.79",
      "high": "42.225",
      "low": "41.36",
      "close": "41.90",
      "volume": "8611723"
    },
    {
      "date": "2025-03-07",
      "open": "42.135",
      "high": "43.445",
      "low": "41.85",
      "close": "42.89",
      "volume": "9118620"
    },
    {
      "date": "2025-03-10",
      "open": "42.70",
      "high": "42.91",
      "low": "40.5046",
      "close": "41.16",
      "volume": "10966840"
    },
    {
      "date": "2025-03-11",
      "open": "41.74",
      "high": "42.365",
      "low": "41.27",
      "close": "41.85",
      "volume": "8457626"
    },
    {
      "date": "2025-03-12",
      "open": "41.88",
      "high": "43.135",
      "low": "41.85",
      "close": "42.48",
      "volume": "7129881"
    },
    {
      "date": "2025-03-13",
      "open": "42.32",
      "high": "42.915",
      "low": "41.51",
      "close": "41.74",
      "volume": "5773559"
    },
    {
      "date": "2025-03-14",
      "open": "42.22",
      "high": "42.97",
      "low": "41.91",
      "close": "42.84",
      "volume": "4683613"
    },
    {
      "date": "2025-03-17",
      "open": "43.10",
      "high": "44.075",
      "low": "43.06",
      "close": "43.88",
      "volume": "5451463"
    },
    {
      "date": "2025-03-18",
      "open": "44.00",
      "high": "44.26",
      "low": "43.37",
      "close": "43.70",
      "volume": "5013705"
    },
    {
      "date": "2025-03-19",
      "open": "43.67",
      "high": "45.07",
      "low": "43.65",
      "close": "44.60",
      "volume": "6839886"
    },
    {
      "date": "2025-03-20",
      "open": "44.62",
      "high": "45.00",
      "low": "44.0801",
      "close": "44.69",
      "volume": "6101968"
    },
    {
      "date": "2025-03-21",
      "open": "44.20",
      "high": "44.68",
      "low": "43.685",
      "close": "44.11",
      "volume": "20139230"
    },
    {
      "date": "2025-03-24",
      "open": "44.80",
      "high": "45.18",
      "low": "44.43",
      "close": "44.60",
      "volume": "9529018"
    },
    {
      "date": "2025-03-25",
      "open": "44.845",
      "high": "45.22",
      "low": "44.70",
      "close": "45.18",
      "volume": "7541334"
    },
    {
      "date": "2025-03-26",
      "open": "45.25",
      "high": "45.36",
      "low": "43.845",
      "close": "44.02",
      "volume": "5953036"
    },
    {
      "date": "2025-03-27",
      "open": "44.24",
      "high": "44.28",
      "low": "43.355",
      "close": "43.63",
      "volume": "4462067"
    },
    {
      "date": "2025-03-28",
      "open": "43.57",
      "high": "43.76",
      "low": "42.745",
      "close": "43.08",
      "volume": "4460077"
    },
    {
      "date": "2025-03-31",
      "open": "42.74",
      "high": "44.04",
      "low": "42.535",
      "close": "43.95",
      "volume": "9272159"
    },
    {
      "date": "2025-04-01",
      "open": "43.77",
      "high": "44.82",
      "low": "43.53",
      "close": "44.80",
      "volume": "6977585"
    },
    {
      "date": "2025-04-02",
      "open": "44.19",
      "high": "44.995",
      "low": "44.02",
      "close": "44.92",
      "volume": "7060878"
    },
    {
      "date": "2025-04-03",
      "open": "42.31",
      "high": "42.605",
      "low": "40.38",
      "close": "40.86",
      "volume": "11060510"
    },
    {
      "date": "2025-04-04",
      "open": "39.29",
      "high": "39.68",
      "low": "35.275",
      "close": "35.41",
      "volume": "20974610"
    },
    {
      "date": "2025-04-07",
      "open": "34.62",
      "high": "37.28",
      "low": "33.60",
      "close": "35.71",
      "volume": "16798510"
    },
    {
      "date": "2025-04-08",
      "open": "36.64",
      "high": "37.07",
      "low": "34.25",
      "close": "35.00",
      "volume": "13604620"
    },
    {
      "date": "2025-04-09",
      "open": "34.63",
      "high": "39.38",
      "low": "34.065",
      "close": "38.75",
      "volume": "17307250"
    },
    {
      "date": "2025-04-10",
      "open": "37.345",
      "high": "37.49",
      "low": "35.85",
      "close": "36.66",
      "volume": "12788220"
    },
    {
      "date": "2025-04-11",
      "open": "36.87",
      "high": "38.105",
      "low": "36.01",
      "close": "37.93",
      "volume": "9066414"
    },
    {
      "date": "2025-04-14",
      "open": "38.535",
      "high": "38.55",
      "low": "37.35",
      "close": "37.81",
      "volume": "6014601"
    },
    {
      "date": "2025-04-15",
      "open": "37.78",
      "high": "38.5123",
      "low": "37.73",
      "close": "38.16",
      "volume": "5100271"
    },
    {
      "date": "2025-04-16",
      "open": "37.99",
      "high": "38.815",
      "low": "37.755",
      "close": "38.13",
      "volume": "6154382"
    },
    {
      "date": "2025-04-17",
      "open": "38.77",
      "high": "39.48",
      "low": "38.64",
      "close": "38.91",
      "volume": "5548886"
    },
    {
      "date": "2025-04-21",
      "open": "38.32",
      "high": "38.515",
      "low": "37.39",
      "close": "37.80",
      "volume": "6139079"
    },
    {
      "date": "2025-04-22",
      "open": "37.88",
      "high": "38.76",
      "low": "37.23",
      "close": "38.36",
      "volume": "10034590"
    },
    {
      "date": "2025-04-23",
      "open": "36.80",
      "high": "38.16",
      "low": "35.72",
      "close": "35.89",
      "volume": "13337750"
    },
    {
      "date": "2025-04-24",
      "open": "36.25",
      "high": "36.45",
      "low": "35.50",
      "close": "36.38",
      "volume": "9679187"
    },
    {
      "date": "2025-04-25",
      "open": "35.94",
      "high": "36.495",
      "low": "35.63",
      "close": "36.45",
      "volume": "7103075"
    },
    {
      "date": "2025-04-28",
      "open": "36.50",
      "high": "36.68",
      "low": "35.93",
      "close": "36.21",
      "volume": "6833355"
    },
    {
      "date": "2025-04-29",
      "open": "36.03",
      "high": "36.16",
      "low": "35.485",
      "close": "35.92",
      "volume": "7427987"
    },
    {
      "date": "2025-04-30",
      "open": "35.43",
      "high": "35.53",
      "low": "34.56",
      "close": "35.40",
      "volume": "10530940"
    },
    {
      "date": "2025-05-01",
      "open": "35.11",
      "high": "36.63",
      "low": "35.10",
      "close": "36.19",
      "volume": "8903649"
    },
    {
      "date": "2025-05-02",
      "open": "36.74",
      "high": "37.15",
      "low": "36.18",
      "close": "37.10",
      "volume": "7294623"
    },
    {
      "date": "2025-05-05",
      "open": "36.43",
      "high": "36.925",
      "low": "36.1303",
      "close": "36.75",
      "volume": "6809911"
    },
    {
      "date": "2025-05-06",
      "open": "36.80",
      "high": "36.90",
      "low": "36.22",
      "close": "36.40",
      "volume": "9078297"
    },
    {
      "date": "2025-05-07",
      "open": "36.61",
      "high": "36.79",
      "low": "36.15",
      "close": "36.31",
      "volume": "7172253"
    },
    {
      "date": "2025-05-08",
      "open": "36.76",
      "high": "37.35",
      "low": "36.19",
      "close": "36.25",
      "volume": "15274170"
    },
    {
      "date": "2025-05-09",
      "open": "36.88",
      "high": "36.88",
      "low": "36.37",
      "close": "36.49",
      "volume": "8993917"
    },
    {
      "date": "2025-05-12",
      "open": "38.19",
      "high": "38.36",
      "low": "37.16",
      "close": "37.62",
      "volume": "7868799"
    },
    {
      "date": "2025-05-13",
      "open": "37.94",
      "high": "38.325",
      "low": "37.47",
      "close": "38.18",
      "volume": "6701265"
    },
    {
      "date": "2025-05-14",
      "open": "37.96",
      "high": "38.35",
      "low": "37.77",
      "close": "37.84",
      "volume": "5939019"
    },
    {
      "date": "2025-05-15",
      "open": "37.36",
      "high": "37.75",
      "low": "36.985",
      "close": "37.73",
      "volume": "6493664"
    },
    {
      "date": "2025-05-16",
      "open": "37.845",
      "high": "38.50",
      "low": "37.23",
      "close": "37.79",
      "volume": "6160894"
    },
    {
      "date": "2025-05-19",
      "open": "37.545",
      "high": "38.03",
      "low": "37.29",
      "close": "37.91",
      "volume": "5296001"
    },
    {
      "date": "2025-05-20",
      "open": "37.74",
      "high": "37.89",
      "low": "37.18",
      "close": "37.34",
      "volume": "7102829"
    },
    {
      "date": "2025-05-21",
      "open": "37.28",
      "high": "37.28",
      "low": "36.60",
      "close": "36.65",
      "volume": "7133548"
    },
    {
      "date": "2025-05-22",
      "open": "36.56",
      "high": "36.805",
      "low": "35.83",
      "close": "36.59",
      "volume": "9175076"
    },
    {
      "date": "2025-05-23",
      "open": "36.07",
      "high": "36.815",
      "low": "36.03",
      "close": "36.74",
      "volume": "4631992"
    },
    {
      "date": "2025-05-27",
      "open": "36.95",
      "high": "37.25",
      "low": "36.36",
      "close": "37.23",
      "volume": "6790401"
    },
    {
      "date": "2025-05-28",
      "open": "37.60",
      "high": "37.65",
      "low": "36.565",
      "close": "36.68",
      "volume": "4856395"
    },
    {
      "date": "2025-05-29",
      "open": "37.03",
      "high": "37.41",
      "low": "36.62",
      "close": "37.36",
      "volume": "5824420"
    },
    {
      "date": "2025-05-30",
      "open": "37.11",
      "high": "37.17",
      "low": "36.53",
      "close": "37.05",
      "volume": "11354630"
    },
    {
      "date": "2025-06-02",
      "open": "37.60",
      "high": "37.76",
      "low": "36.82",
      "close": "37.32",
      "volume": "6046362"
    },
    {
      "date": "2025-06-03",
      "open": "37.28",
      "high": "37.805",
      "low": "36.89",
      "close": "37.54",
      "volume": "5952314"
    },
    {
      "date": "2025-06-04",
      "open": "37.55",
      "high": "38.08",
      "low": "36.985",
      "close": "37.29",
      "volume": "9110993"
    },
    {
      "date": "2025-06-05",
      "open": "37.51",
      "high": "37.73",
      "low": "37.08",
      "close": "37.15",
      "volume": "4732043"
    },
    {
      "date": "2025-06-06",
      "open": "37.57",
      "high": "38.00",
      "low": "37.40",
      "close": "37.90",
      "volume": "4268251"
    },
    {
      "date": "2025-06-09",
      "open": "38.25",
      "high": "38.62",
      "low": "37.825",
      "close": "38.33",
      "volume": "6845551"
    },
    {
      "date": "2025-06-10",
      "open": "38.73",
      "high": "39.31",
      "low": "38.51",
      "close": "39.08",
      "volume": "6991681"
    },
    {
      "date": "2025-06-11",
      "open": "39.175",
      "high": "39.305",
      "low": "38.605",
      "close": "39.03",
      "volume": "8111975"
    },
    {
      "date": "2025-06-12",
      "open": "38.715",
      "high": "39.03",
      "low": "38.42",
      "close": "38.63",
      "volume": "4991529"
    },
    {
      "date": "2025-06-13",
      "open": "39.135",
      "high": "39.41",
      "low": "38.4621",
      "close": "39.04",
      "volume": "8570265"
    },
    {
      "date": "2025-06-16",
      "open": "39.17",
      "high": "39.645",
      "low": "38.75",
      "close": "38.99",
      "volume": "7320354"
    },
    {
      "date": "2025-06-17",
      "open": "39.34",
      "high": "40.02",
      "low": "39.05",
      "close": "39.60",
      "volume": "7535918"
    },
    {
      "date": "2025-06-18",
      "open": "39.61",
      "high": "39.80",
      "low": "38.85",
      "close": "38.98",
      "volume": "5618297"
    },
    {
      "date": "2025-06-20",
      "open": "39.07",
      "high": "39.51",
      "low": "38.88",
      "close": "39.00",
      "volume": "15735130"
    },
    {
      "date": "2025-06-23",
      "open": "39.39",
      "high": "39.5799",
      "low": "37.405",
      "close": "37.83",
      "volume": "8625893"
    },
    {
      "date": "2025-06-24",
      "open": "37.55",
      "high": "38.135",
      "low": "37.38",
      "close": "37.97",
      "volume": "6892313"
    },
    {
      "date": "2025-06-25",
      "open": "38.01",
      "high": "38.125",
      "low": "37.455",
      "close": "37.58",
      "volume": "5933865"
    },
    {
      "date": "2025-06-26",
      "open": "37.63",
      "high": "38.52",
      "low": "37.525",
      "close": "38.32",
      "volume": "10366310"
    },
    {
      "date": "2025-06-27",
      "open": "38.40",
      "high": "38.60",
      "low": "37.665",
      "close": "38.06",
      "volume": "9914869"
    },
    {
      "date": "2025-06-30",
      "open": "38.04",
      "high": "38.825",
      "low": "37.69",
      "close": "38.34",
      "volume": "6773665"
    },
    {
      "date": "2025-07-01",
      "open": "38.31",
      "high": "39.04",
      "low": "37.765",
      "close": "38.69",
      "volume": "7639122"
    },
    {
      "date": "2025-07-02",
      "open": "39.015",
      "high": "39.93",
      "low": "38.595",
      "close": "39.83",
      "volume": "8279232"
    },
    {
      "date": "2025-07-03",
      "open": "39.62",
      "high": "39.90",
      "low": "39.545",
      "close": "39.64",
      "volume": "3607099"
    },
    {
      "date": "2025-07-07",
      "open": "39.58",
      "high": "39.675",
      "low": "38.6467",
      "close": "39.09",
      "volume": "5336468"
    },
    {
      "date": "2025-07-08",
      "open": "39.09",
      "high": "40.52",
      "low": "38.935",
      "close": "40.11",
      "volume": "6472092"
    },
    {
      "date": "2025-07-09",
      "open": "40.10",
      "high": "40.10",
      "low": "39.14",
      "close": "39.33",
      "volume": "7624953"
    },
    {
      "date": "2025-07-10",
      "open": "39.22",
      "high": "39.755",
      "low": "38.795",
      "close": "39.71",
      "volume": "6619647"
    },
    {
      "date": "2025-07-11",
      "open": "39.50",
      "high": "40.78",
      "low": "39.40",
      "close": "40.70",
      "volume": "5834268"
    },
    {
      "date": "2025-07-14",
      "open": "40.54",
      "high": "40.58",
      "low": "39.80",
      "close": "39.87",
      "volume": "6835768"
    },
    {
      "date": "2025-07-15",
      "open": "39.81",
      "high": "39.935",
      "low": "38.9418",
      "close": "38.99",
      "volume": "5069821"
    },
    {
      "date": "2025-07-16",
      "open": "38.90",
      "high": "39.16",
      "low": "38.37",
      "close": "38.68",
      "volume": "6032451"
    },
    {
      "date": "2025-07-17",
      "open": "38.55",
      "high": "39.37",
      "low": "38.47",
      "close": "39.18",
      "volume": "7022250"
    },
    {
      "date": "2025-07-18",
      "open": "39.575",
      "high": "39.91",
      "low": "38.97",
      "close": "39.72",
      "volume": "12128680"
    },
    {
      "date": "2025-07-21",
      "open": "39.52",
      "high": "40.21",
      "low": "39.465",
      "close": "39.85",
      "volume": "9311150"
    },
    {
      "date": "2025-07-22",
      "open": "39.91",
      "high": "40.24",
      "low": "39.615",
      "close": "40.02",
      "volume": "13086990"
    },
    {
      "date": "2025-07-23",
      "open": "41.50",
      "high": "44.89",
      "low": "41.15",
      "close": "44.68",
      "volume": "21794150"
    },
    {
      "date": "2025-07-24",
      "open": "44.46",
      "high": "45.83",
      "low": "44.2901",
      "close": "45.72",
      "volume": "12110420"
    },
    {
      "date": "2025-07-25",
      "open": "45.80",
      "high": "46.07",
      "low": "45.46",
      "close": "46.05",
      "volume": "5869813"
    },
    {
      "date": "2025-07-28",
      "open": "46.32",
      "high": "46.715",
      "low": "46.1833",
      "close": "46.55",
      "volume": "5775040"
    },
    {
      "date": "2025-07-29",
      "open": "45.00",
      "high": "46.24",
      "low": "44.90",
      "close": "45.75",
      "volume": "15815820"
    },
    {
      "date": "2025-07-30",
      "open": "45.70",
      "high": "46.13",
      "low": "45.04",
      "close": "45.53",
      "volume": "12435360"
    },
    {
      "date": "2025-07-31",
      "open": "45.24",
      "high": "45.94",
      "low": "44.895",
      "close": "45.05",
      "volume": "7725190"
    },
    {
      "date": "2025-08-01",
      "open": "44.47",
      "high": "44.665",
      "low": "43.07",
      "close": "43.51",
      "volume": "7323832"
    },
    {
      "date": "2025-08-04",
      "open": "43.46",
      "high": "43.87",
      "low": "43.31",
      "close": "43.75",
      "volume": "6387655"
    },
    {
      "date": "2025-08-05",
      "open": "43.605",
      "high": "43.945",
      "low": "43.24",
      "close": "43.82",
      "volume": "4937376"
    },
    {
      "date": "2025-08-06",
      "open": "44.16",
      "high": "44.33",
      "low": "43.275",
      "close": "43.43",
      "volume": "4626831"
    },
    {
      "date": "2025-08-07",
      "open": "43.96",
      "high": "44.44",
      "low": "42.845",
      "close": "42.94",
      "volume": "4555450"
    },
    {
      "date": "2025-08-08",
      "open": "43.16",
      "high": "43.60",
      "low": "42.80",
      "close": "43.29",
      "volume": "3948051"
    },
    {
      "date": "2025-08-11",
      "open": "43.25",
      "high": "43.40",
      "low": "42.23",
      "close": "42.70",
      "volume": "5633716"
    },
    {
      "date": "2025-08-12",
      "open": "42.92",
      "high": "43.065",
      "low": "42.46",
      "close": "42.51",
      "volume": "5113946"
    },
    {
      "date": "2025-08-13",
      "open": "42.42",
      "high": "42.88",
      "low": "41.96",
      "close": "42.85",
      "volume": "5269696"
    },
    {
      "date": "2025-08-14",
      "open": "42.96",
      "high": "43.34",
      "low": "42.21",
      "close": "43.25",
      "volume": "5490371"
    },
    {
      "date": "2025-08-15",
      "open": "43.36",
      "high": "43.62",
      "low": "42.665",
      "close": "42.80",
      "volume": "6567681"
    },
    {
      "date": "2025-08-18",
      "open": "42.77",
      "high": "43.23",
      "low": "42.30",
      "close": "42.87",
      "volume": "3719381"
    },
    {
      "date": "2025-08-19",
      "open": "42.65",
      "high": "43.205",
      "low": "42.56",
      "close": "42.95",
      "volume": "3790517"
    },
    {
      "date": "2025-08-20",
      "open": "43.18",
      "high": "43.3352",
      "low": "42.675",
      "close": "42.85",
      "volume": "4327652"
    },
    {
      "date": "2025-08-21",
      "open": "42.91",
      "high": "43.72",
      "low": "42.75",
      "close": "43.46",
      "volume": "4270175"
    },
    {
      "date": "2025-08-22",
      "open": "43.625",
      "high": "44.98",
      "low": "43.61",
      "close": "44.76",
      "volume": "4486261"
    },
    {
      "date": "2025-08-25",
      "open": "44.59",
      "high": "44.755",
      "low": "44.275",
      "close": "44.43",
      "volume": "4152908"
    },
    {
      "date": "2025-08-26",
      "open": "44.15",
      "high": "44.63",
      "low": "44.05",
      "close": "44.45",
      "volume": "6069821"
    },
    {
      "date": "2025-08-27",
      "open": "44.36",
      "high": "45.05",
      "low": "44.31",
      "close": "44.78",
      "volume": "3576905"
    },
    {
      "date": "2025-08-28",
      "open": "44.78",
      "high": "45.67",
      "low": "44.495",
      "close": "45.565",
      "volume": "4218368"
    },
    {
      "date": "2025-08-29",
      "open": "45.50",
      "high": "45.84",
      "low": "45.365",
      "close": "45.40",
      "volume": "4786718"
    },
    {
      "date": "2025-09-02",
      "open": "45.21",
      "high": "45.76",
      "low": "44.721",
      "close": "45.36",
      "volume": "8580266"
    },
    {
      "date": "2025-09-03",
      "open": "45.34",
      "high": "45.50",
      "low": "44.48",
      "close": "45.00",
      "volume": "6486758"
    },
    {
      "date": "2025-09-04",
      "open": "45.27",
      "high": "46.695",
      "low": "44.83",
      "close": "46.32",
      "volume": "7537939"
    },
    {
      "date": "2025-09-05",
      "open": "46.01",
      "high": "46.24",
      "low": "44.94",
      "close": "45.58",
      "volume": "4978751"
    },
    {
      "date": "2025-09-08",
      "open": "45.87",
      "high": "46.01",
      "low": "45.12",
      "close": "45.64",
      "volume": "3870440"
    },
    {
      "date": "2025-09-09",
      "open": "45.79",
      "high": "46.16",
      "low": "45.44",
      "close": "45.45",
      "volume": "3338504"
    },
    {
      "date": "2025-09-10",
      "open": "45.37",
      "high": "47.005",
      "low": "45.37",
      "close": "46.92",
      "volume": "5679114"
    },
    {
      "date": "2025-09-11",
      "open": "46.55",
      "high": "47.315",
      "low": "46.4056",
      "close": "46.97",
      "volume": "4858667"
    },
    {
      "date": "2025-09-12",
      "open": "47.16",
      "high": "47.30",
      "low": "46.47",
      "close": "46.49",
      "volume": "4015190"
    },
    {
      "date": "2025-09-15",
      "open": "46.49",
      "high": "47.005",
      "low": "46.235",
      "close": "46.28",
      "volume": "5420372"
    },
    {
      "date": "2025-09-16",
      "open": "46.52",
      "high": "47.38",
      "low": "46.38",
      "close": "47.23",
      "volume": "5092986"
    },
    {
      "date": "2025-09-17",
      "open": "47.15",
      "high": "47.38",
      "low": "46.09",
      "close": "46.48",
      "volume": "4613255"
    },
    {
      "date": "2025-09-18",
      "open": "46.78",
      "high": "47.3475",
      "low": "46.47",
      "close": "47.28",
      "volume": "5242642"
    },
    {
      "date": "2025-09-19",
      "open": "47.22",
      "high": "47.65",
      "low": "46.40",
      "close": "47.34",
      "volume": "15869220"
    },
    {
      "date": "2025-09-22",
      "open": "47.14",
      "high": "47.8483",
      "low": "46.68",
      "close": "47.67",
      "volume": "5157472"
    },
    {
      "date": "2025-09-23",
      "open": "47.83",
      "high": "50.065",
      "low": "47.81",
      "close": "48.93",
      "volume": "9071389"
    },
    {
      "date": "2025-09-24",
      "open": "49.47",
      "high": "50.14",
      "low": "49.15",
      "close": "49.87",
      "volume": "9056221"
    },
    {
      "date": "2025-09-25",
      "open": "49.68",
      "high": "50.24",
      "low": "49.50",
      "close": "50.10",
      "volume": "6455344"
    },
    {
      "date": "2025-09-26",
      "open": "50.38",
      "high": "50.925",
      "low": "49.82",
      "close": "50.52",
      "volume": "7750970"
    },
    {
      "date": "2025-09-29",
      "open": "50.36",
      "high": "50.58",
      "low": "49.79",
      "close": "50.55",
      "volume": "6319224"
    },
    {
      "date": "2025-09-30",
      "open": "49.925",
      "high": "50.2601",
      "low": "48.12",
      "close": "48.72",
      "volume": "11666730"
    },
    {
      "date": "2025-10-01",
      "open": "48.505",
      "high": "48.76",
      "low": "48.22",
      "close": "48.36",
      "volume": "6263888"
    },
    {
      "date": "2025-10-02",
      "open": "48.09",
      "high": "48.64",
      "low": "47.85",
      "close": "48.40",
      "volume": "6680394"
    },
    {
      "date": "2025-10-03",
      "open": "48.74",
      "high": "49.01",
      "low": "48.455",
      "close": "48.50",
      "volume": "5414474"
    },
    {
      "date": "2025-10-06",
      "open": "48.915",
      "high": "49.575",
      "low": "48.80",
      "close": "49.08",
      "volume": "5371928"
    },
    {
      "date": "2025-10-07",
      "open": "49.10",
      "high": "49.435",
      "low": "48.225",
      "close": "48.58",
      "volume": "4877883"
    },
    {
      "date": "2025-10-08",
      "open": "48.75",
      "high": "48.9543",
      "low": "47.42",
      "close": "47.85",
      "volume": "6007056"
    },
    {
      "date": "2025-10-09",
      "open": "48.00",
      "high": "48.29",
      "low": "47.0876",
      "close": "47.89",
      "volume": "5456954"
    },
    {
      "date": "2025-10-10",
      "open": "47.475",
      "high": "47.69",
      "low": "44.99",
      "close": "45.04",
      "volume": "7467021"
    },
    {
      "date": "2025-10-13",
      "open": "45.94",
      "high": "45.94",
      "low": "45.04",
      "close": "45.49",
      "volume": "11108270"
    },
    {
      "date": "2025-10-14",
      "open": "44.92",
      "high": "45.36",
      "low": "43.92",
      "close": "44.83",
      "volume": "9227848"
    },
    {
      "date": "2025-10-15",
      "open": "45.29",
      "high": "45.67",
      "low": "44.22",
      "close": "44.47",
      "volume": "7972270"
    },
    {
      "date": "2025-10-16",
      "open": "44.87",
      "high": "45.12",
      "low": "44.245",
      "close": "44.64",
      "volume": "8097365"
    },
    {
      "date": "2025-10-17",
      "open": "44.93",
      "high": "45.50",
      "low": "44.42",
      "close": "45.18",
      "volume": "8216428"
    },
    {
      "date": "2025-10-20",
      "open": "45.42",
      "high": "46.39",
      "low": "45.20",
      "close": "46.28",
      "volume": "6772217"
    },
    {
      "date": "2025-10-21",
      "open": "46.54",
      "high": "47.41",
      "low": "45.63",
      "close": "46.75",
      "volume": "11386590"
    },
    {
      "date": "2025-10-22",
      "open": "47.00",
      "high": "48.33",
      "low": "46.72",
      "close": "47.30",
      "volume": "8747506"
    },
    {
      "date": "2025-10-23",
      "open": "48.175",
      "high": "49.08",
      "low": "48.00",
      "close": "48.89",
      "volume": "9548833"
    },
    {
      "date": "2025-10-24",
      "open": "47.92",
      "high": "50.42",
      "low": "46.845",
      "close": "47.30",
      "volume": "13058720"
    },
    {
      "date": "2025-10-27",
      "open": "47.78",
      "high": "48.20",
      "low": "46.12",
      "close": "46.60",
      "volume": "8754034"
    },
    {
      "date": "2025-10-28",
      "open": "46.39",
      "high": "47.98",
      "low": "46.39",
      "close": "47.86",
      "volume": "9193894"
    },
    {
      "date": "2025-10-29",
      "open": "47.70",
      "high": "48.845",
      "low": "47.58",
      "close": "48.32",
      "volume": "7071667"
    },
    {
      "date": "2025-10-30",
      "open": "48.07",
      "high": "49.16",
      "low": "47.7031",
      "close": "48.58",
      "volume": "6193545"
    },
    {
      "date": "2025-10-31",
      "open": "48.95",
      "high": "48.975",
      "low": "47.9477",
      "close": "48.41",
      "volume": "6960458"
    },
    {
      "date": "2025-11-03",
      "open": "48.64",
      "high": "48.985",
      "low": "48.29",
      "close": "48.64",
      "volume": "5343324"
    },
    {
      "date": "2025-11-04",
      "open": "47.70",
      "high": "48.23",
      "low": "45.905",
      "close": "45.97",
      "volume": "10408840"
    },
    {
      "date": "2025-11-05",
      "open": "46.13",
      "high": "47.66",
      "low": "45.82",
      "close": "47.04",
      "volume": "7306763"
    },
    {
      "date": "2025-11-06",
      "open": "47.22",
      "high": "48.50",
      "low": "47.18",
      "close": "47.29",
      "volume": "7690163"
    },
    {
      "date": "2025-11-07",
      "open": "47.31",
      "high": "47.93",
      "low": "46.71",
      "close": "47.87",
      "volume": "5076321"
    },
    {
      "date": "2025-11-10",
      "open": "48.335",
      "high": "49.145",
      "low": "47.78",
      "close": "48.80",
      "volume": "5492746"
    },
    {
      "date": "2025-11-11",
      "open": "48.93",
      "high": "49.50",
      "low": "48.74",
      "close": "48.95",
      "volume": "5780891"
    },
    {
      "date": "2025-11-12",
      "open": "48.63",
      "high": "48.645",
      "low": "47.45",
      "close": "47.53",
      "volume": "5723813"
    },
    {
      "date": "2025-11-13",
      "open": "47.505",
      "high": "48.49",
      "low": "47.23",
      "close": "47.51",
      "volume": "5536196"
    },
    {
      "date": "2025-11-14",
      "open": "47.67",
      "high": "49.065",
      "low": "46.89",
      "close": "48.73",
      "volume": "7976248"
    },
    {
      "date": "2025-11-17",
      "open": "48.87",
      "high": "49.53",
      "low": "47.56",
      "close": "47.88",
      "volume": "5704274"
    },
    {
      "date": "2025-11-18",
      "open": "47.80",
      "high": "48.99",
      "low": "47.76",
      "close": "48.06",
      "volume": "8977641"
    },
    {
      "date": "2025-11-19",
      "open": "47.26",
      "high": "48.595",
      "low": "47.18",
      "close": "48.48",
      "volume": "6303873"
    },
    {
      "date": "2025-11-20",
      "open": "49.10",
      "high": "50.175",
      "low": "47.98",
      "close": "48.07",
      "volume": "7986951"
    },
    {
      "date": "2025-11-21",
      "open": "47.97",
      "high": "49.45",
      "low": "47.77",
      "close": "48.88",
      "volume": "8125893"
    },
    {
      "date": "2025-11-24",
      "open": "48.91",
      "high": "49.55",
      "low": "48.365",
      "close": "49.36",
      "volume": "11197650"
    },
    {
      "date": "2025-11-25",
      "open": "49.16",
      "high": "49.56",
      "low": "48.71",
      "close": "49.43",
      "volume": "5767341"
    },
    {
      "date": "2025-11-26",
      "open": "49.72",
      "high": "50.345",
      "low": "49.48",
      "close": "49.53",
      "volume": "5567517"
    },
    {
      "date": "2025-11-28",
      "open": "49.29",
      "high": "50.53",
      "low": "49.15",
      "close": "50.20",
      "volume": "3018518"
    },
    {
      "date": "2025-12-01",
      "open": "50.21",
      "high": "50.92",
      "low": "49.96",
      "close": "50.16",
      "volume": "6417029"
    },
    {
      "date": "2025-12-02",
      "open": "50.095",
      "high": "50.12",
      "low": "48.61",
      "close": "49.48",
      "volume": "6999755"
    },
    {
      "date": "2025-12-03",
      "open": "49.85",
      "high": "50.755",
      "low": "49.70",
      "close": "50.49",
      "volume": "5273299"
    },
    {
      "date": "2025-12-04",
      "open": "50.435",
      "high": "51.12",
      "low": "49.925",
      "close": "50.61",
      "volume": "6357591"
    },
    {
      "date": "2025-12-05",
      "open": "50.51",
      "high": "50.76",
      "low": "49.05",
      "close": "49.20",
      "volume": "8762642"
    },
    {
      "date": "2025-12-08",
      "open": "49.08",
      "high": "49.19",
      "low": "47.13",
      "close": "47.39",
      "volume": "9766104"
    },
    {
      "date": "2025-12-09",
      "open": "47.25",
      "high": "48.04",
      "low": "47.22",
      "close": "47.69",
      "volume": "6162388"
    },
    {
      "date": "2025-12-10",
      "open": "47.81",
      "high": "48.16",
      "low": "46.90",
      "close": "48.04",
      "volume": "7506895"
    },
    {
      "date": "2025-12-11",
      "open": "47.79",
      "high": "47.90",
      "low": "47.03",
      "close": "47.46",
      "volume": "6617759"
    },
    {
      "date": "2025-12-12",
      "open": "47.61",
      "high": "47.80",
      "low": "46.48",
      "close": "46.86",
      "volume": "5513144"
    },
    {
      "date": "2025-12-15",
      "open": "47.66",
      "high": "47.66",
      "low": "46.495",
      "close": "46.89",
      "volume": "6400499"
    },
    {
      "date": "2025-12-16",
      "open": "46.66",
      "high": "46.78",
      "low": "44.565",
      "close": "45.02",
      "volume": "10028730"
    },
    {
      "date": "2025-12-17",
      "open": "45.17",
      "high": "45.57",
      "low": "44.88",
      "close": "45.29",
      "volume": "9173574"
    },
    {
      "date": "2025-12-18",
      "open": "45.29",
      "high": "45.365",
      "low": "44.255",
      "close": "44.47",
      "volume": "9225441"
    },
    {
      "date": "2025-12-19",
      "open": "44.36",
      "high": "45.15",
      "low": "44.31",
      "close": "44.71",
      "volume": "21162350"
    },
    {
      "date": "2025-12-22",
      "open": "45.32",
      "high": "45.91",
      "low": "45.22",
      "close": "45.56",
      "volume": "4438164"
    },
    {
      "date": "2025-12-23",
      "open": "45.56",
      "high": "45.7083",
      "low": "45.005",
      "close": "45.19",
      "volume": "7895603"
    },
    {
      "date": "2025-12-24",
      "open": "45.24",
      "high": "45.42",
      "low": "44.99",
      "close": "45.30",
      "volume": "1848247"
    },
    {
      "date": "2025-12-26",
      "open": "45.26",
      "high": "45.39",
      "low": "44.97",
      "close": "45.25",
      "volume": "3240273"
    },
    {
      "date": "2025-12-29",
      "open": "45.51",
      "high": "45.7365",
      "low": "45.21",
      "close": "45.38",
      "volume": "7508606"
    },
    {
      "date": "2025-12-30",
      "open": "45.53",
      "high": "46.14",
      "low": "45.41",
      "close": "46.09",
      "volume": "4272655"
    },
    {
      "date": "2025-12-31",
      "open": "46.12",
      "high": "46.22",
      "low": "45.43",
      "close": "45.54",
      "volume": "4002474"
    },
    {
      "date": "2026-01-02",
      "open": "45.72",
      "high": "47.409",
      "low": "45.35",
      "close": "47.14",
      "volume": "4909936"
    },
    {
      "date": "2026-01-05",
      "open": "49.44",
      "high": "50.13",
      "low": "48.27",
      "close": "49.07",
      "volume": "14722550"
    },
    {
      "date": "2026-01-06",
      "open": "49.36",
      "high": "49.95",
      "low": "48.53",
      "close": "49.38",
      "volume": "7683273"
    },
    {
      "date": "2026-01-07",
      "open": "49.48",
      "high": "49.78",
      "low": "48.305",
      "close": "48.84",
      "volume": "6844543"
    },
    {
      "date": "2026-01-08",
      "open": "48.96",
      "high": "50.38",
      "low": "48.85",
      "close": "50.20",
      "volume": "6638881"
    },
    {
      "date": "2026-01-09",
      "open": "50.26",
      "high": "50.7191",
      "low": "49.64",
      "close": "49.97",
      "volume": "5725813"
    },
    {
      "date": "2026-01-12",
      "open": "49.97",
      "high": "50.16",
      "low": "47.675",
      "close": "47.95",
      "volume": "8511064"
    },
    {
      "date": "2026-01-13",
      "open": "48.25",
      "high": "49.19",
      "low": "48.12",
      "close": "48.97",
      "volume": "9416643"
    },
    {
      "date": "2026-01-14",
      "open": "49.25",
      "high": "50.335",
      "low": "49.15",
      "close": "49.98",
      "volume": "8354751"
    },
    {
      "date": "2026-01-15",
      "open": "50.00",
      "high": "52.16",
      "low": "49.90",
      "close": "52.00",
      "volume": "11621540"
    },
    {
      "date": "2026-01-16",
      "open": "52.015",
      "high": "52.33",
      "low": "51.135",
      "close": "51.75",
      "volume": "8595516"
    },
    {
      "date": "2026-01-20",
      "open": "51.655",
      "high": "51.98",
      "low": "50.62",
      "close": "51.26",
      "volume": "11324410"
    },
    {
      "date": "2026-01-21",
      "open": "52.26",
      "high": "53.80",
      "low": "52.05",
      "close": "53.59",
      "volume": "10701910"
    },
    {
      "date": "2026-01-22",
      "open": "53.50",
      "high": "54.59",
      "low": "52.90",
      "close": "54.46",
      "volume": "9858781"
    },
    {
      "date": "2026-01-23",
      "open": "55.305",
      "high": "55.31",
      "low": "53.80",
      "close": "53.92",
      "volume": "15013810"
    },
    {
      "date": "2026-01-26",
      "open": "55.65",
      "high": "56.89",
      "low": "54.82",
      "close": "56.29",
      "volume": "18022060"
    },
    {
      "date": "2026-01-27",
      "open": "56.40",
      "high": "57.58",
      "low": "55.8601",
      "close": "56.50",
      "volume": "13015300"
    },
    {
      "date": "2026-01-28",
      "open": "57.16",
      "high": "57.56",
      "low": "56.10",
      "close": "56.63",
      "volume": "10929160"
    },
    {
      "date": "2026-01-29",
      "open": "57.99",
      "high": "58.50",
      "low": "56.435",
      "close": "56.73",
      "volume": "13650900"
    },
    {
      "date": "2026-01-30",
      "open": "56.34",
      "high": "56.35",
      "low": "55.04",
      "close": "56.04",
      "volume": "8618365"
    },
    {
      "date": "2026-02-02",
      "open": "55.77",
      "high": "56.72",
      "low": "55.27",
      "close": "56.45",
      "volume": "7591550"
    },
    {
      "date": "2026-02-03",
      "open": "56.34",
      "high": "58.11",
      "low": "56.16",
      "close": "58.00",
      "volume": "9207132"
    },
    {
      "date": "2026-02-04",
      "open": "58.21",
      "high": "59.54",
      "low": "58.03",
      "close": "59.17",
      "volume": "10731710"
    },
    {
      "date": "2026-02-05",
      "open": "58.29",
      "high": "58.9499",
      "low": "56.915",
      "close": "57.36",
      "volume": "13430130"
    },
    {
      "date": "2026-02-06",
      "open": "57.79",
      "high": "59.54",
      "low": "57.56",
      "close": "58.92",
      "volume": "9351361"
    },
    {
      "date": "2026-02-09",
      "open": "59.135",
      "high": "59.84",
      "low": "58.745",
      "close": "59.55",
      "volume": "8813333"
    },
    {
      "date": "2026-02-10",
      "open": "59.74",
      "high": "59.87",
      "low": "58.43",
      "close": "59.15",
      "volume": "9008520"
    },
    {
      "date": "2026-02-11",
      "open": "60.09",
      "high": "62.08",
      "low": "60.00",
      "close": "61.25",
      "volume": "13529470"
    },
    {
      "date": "2026-02-12",
      "open": "61.19",
      "high": "62.2699",
      "low": "60.62",
      "close": "61.39",
      "volume": "9845608"
    },
    {
      "date": "2026-02-13",
      "open": "61.15",
      "high": "61.62",
      "low": "60.245",
      "close": "61.20",
      "volume": "8143708"
    },
    {
      "date": "2026-02-17",
      "open": "60.67",
      "high": "61.25",
      "low": "58.9701",
      "close": "59.86",
      "volume": "8552323"
    },
    {
      "date": "2026-02-18",
      "open": "61.128",
      "high": "61.74",
      "low": "60.60",
      "close": "61.54",
      "volume": "5267463"
    },
    {
      "date": "2026-02-19",
      "open": "62.37",
      "high": "62.75",
      "low": "61.86",
      "close": "62.56",
      "volume": "7373963"
    },
    {
      "date": "2026-02-20",
      "open": "62.03",
      "high": "62.54",
      "low": "61.595",
      "close": "62.21",
      "volume": "4399145"
    },
    {
      "date": "2026-02-23",
      "open": "62.48",
      "high": "64.255",
      "low": "62.31",
      "close": "63.67",
      "volume": "8040894"
    },
    {
      "date": "2026-02-24",
      "open": "63.94",
      "high": "65.20",
      "low": "63.10",
      "close": "64.72",
      "volume": "7618374"
    },
    {
      "date": "2026-02-25",
      "open": "65.45",
      "high": "65.48",
      "low": "64.13",
      "close": "64.81",
      "volume": "7129777"
    },
    {
      "date": "2026-02-26",
      "open": "64.55",
      "high": "65.665",
      "low": "63.77",
      "close": "64.90",
      "volume": "7249451"
    },
    {
      "date": "2026-02-27",
      "open": "65.27",
      "high": "65.775",
      "low": "64.78",
      "close": "65.26",
      "volume": "8774196"
    },
    {
      "date": "2026-03-02",
      "open": "66.502",
      "high": "67.00",
      "low": "64.275",
      "close": "64.83",
      "volume": "10386150"
    },
    {
      "date": "2026-03-03",
      "open": "64.975",
      "high": "64.975",
      "low": "62.005",
      "close": "62.54",
      "volume": "11863400"
    },
    {
      "date": "2026-03-04",
      "open": "62.20",
      "high": "62.47",
      "low": "60.529",
      "close": "60.88",
      "volume": "11953660"
    },
    {
      "date": "2026-03-05",
      "open": "60.505",
      "high": "61.04",
      "low": "59.66",
      "close": "60.19",
      "volume": "8541300"
    },
    {
      "date": "2026-03-06",
      "open": "59.95",
      "high": "60.995",
      "low": "59.65",
      "close": "59.81",
      "volume": "9378655"
    },
    {
      "date": "2026-03-09",
      "open": "59.75",
      "high": "60.145",
      "low": "58.855",
      "close": "60.10",
      "volume": "11952620"
    },
    {
      "date": "2026-03-10",
      "open": "59.945",
      "high": "60.80",
      "low": "59.21",
      "close": "59.34",
      "volume": "13704650"
    },
    {
      "date": "2026-03-11",
      "open": "59.04",
      "high": "59.405",
      "low": "57.80",
      "close": "58.97",
      "volume": "11142860"
    },
    {
      "date": "2026-03-12",
      "open": "58.08",
      "high": "58.13",
      "low": "55.19",
      "close": "55.90",
      "volume": "14347000"
    },
    {
      "date": "2026-03-13",
      "open": "55.88",
      "high": "56.02",
      "low": "54.081",
      "close": "54.26",
      "volume": "17460030"
    },
    {
      "date": "2026-03-16",
      "open": "54.47",
      "high": "55.21",
      "low": "53.83",
      "close": "55.19",
      "volume": "10462770"
    },
    {
      "date": "2026-03-17",
      "open": "56.127",
      "high": "57.90",
      "low": "55.63",
      "close": "57.00",
      "volume": "12073350"
    },
    {
      "date": "2026-03-18",
      "open": "57.08",
      "high": "58.27",
      "low": "56.855",
      "close": "57.48",
      "volume": "7495275"
    },
    {
      "date": "2026-03-19",
      "open": "57.37",
      "high": "60.77",
      "low": "56.52",
      "close": "60.71",
      "volume": "14652150"
    },
    {
      "date": "2026-03-20",
      "open": "60.755",
      "high": "61.29",
      "low": "59.90",
      "close": "60.35",
      "volume": "18831350"
    },
    {
      "date": "2026-03-23",
      "open": "61.635",
      "high": "63.13",
      "low": "61.24",
      "close": "62.53",
      "volume": "11627310"
    },
    {
      "date": "2026-03-24",
      "open": "62.08",
      "high": "64.07",
      "low": "61.87",
      "close": "63.49",
      "volume": "9963629"
    },
    {
      "date": "2026-03-25",
      "open": "63.545",
      "high": "64.25",
      "low": "62.54",
      "close": "62.62",
      "volume": "9619598"
    },
    {
      "date": "2026-03-26",
      "open": "62.46",
      "high": "63.00",
      "low": "61.84",
      "close": "62.36",
      "volume": "7673756"
    },
    {
      "date": "2026-03-27",
      "open": "62.12",
      "high": "63.73",
      "low": "61.64",
      "close": "63.22",
      "volume": "7771779"
    },
    {
      "date": "2026-03-30",
      "open": "63.85",
      "high": "64.34",
      "low": "60.29",
      "close": "60.68",
      "volume": "9694185"
    },
    {
      "date": "2026-03-31",
      "open": "61.09",
      "high": "62.06",
      "low": "60.30",
      "close": "61.05",
      "volume": "10379090"
    },
    {
      "date": "2026-04-01",
      "open": "60.43",
      "high": "61.04",
      "low": "59.18",
      "close": "60.34",
      "volume": "8845846"
    },
    {
      "date": "2026-04-02",
      "open": "60.825",
      "high": "61.12",
      "low": "59.88",
      "close": "60.38",
      "volume": "7006044"
    },
    {
      "date": "2026-04-06",
      "open": "60.29",
      "high": "60.9799",
      "low": "60.155",
      "close": "60.70",
      "volume": "4945668"
    },
    {
      "date": "2026-04-07",
      "open": "60.20",
      "high": "61.33",
      "low": "59.81",
      "close": "61.25",
      "volume": "4921864"
    },
    {
      "date": "2026-04-08",
      "open": "59.94",
      "high": "63.59",
      "low": "59.72",
      "close": "63.16",
      "volume": "10998660"
    },
    {
      "date": "2026-04-09",
      "open": "63.28",
      "high": "64.92",
      "low": "63.09",
      "close": "63.42",
      "volume": "6071442"
    },
    {
      "date": "2026-04-10",
      "open": "62.82",
      "high": "63.465",
      "low": "62.35",
      "close": "62.83",
      "volume": "6210303"
    },
    {
      "date": "2026-04-13",
      "open": "62.69",
      "high": "63.56",
      "low": "61.98",
      "close": "62.56",
      "volume": "8546380"
    },
    {
      "date": "2026-04-14",
      "open": "61.95",
      "high": "62.21",
      "low": "61.00",
      "close": "61.49",
      "volume": "7766747"
    },
    {
      "date": "2026-04-15",
      "open": "61.08",
      "high": "61.93",
      "low": "59.92",
      "close": "60.07",
      "volume": "7567361"
    },
    {
      "date": "2026-04-16",
      "open": "59.58",
      "high": "61.04",
      "low": "59.28",
      "close": "60.60",
      "volume": "6974862"
    },
    {
      "date": "2026-04-17",
      "open": "59.69",
      "high": "60.375",
      "low": "58.42",
      "close": "59.78",
      "volume": "12531170"
    },
    {
      "date": "2026-04-20",
      "open": "59.67",
      "high": "60.33",
      "low": "58.725",
      "close": "59.17",
      "volume": "7100888"
    },
    {
      "date": "2026-04-21",
      "open": "59.88",
      "high": "60.36",
      "low": "59.64",
      "close": "60.25",
      "volume": "5466678"
    },
    {
      "date": "2026-04-22",
      "open": "60.97",
      "high": "62.735",
      "low": "60.96",
      "close": "62.54",
      "volume": "8205697"
    },
    {
      "date": "2026-04-23",
      "open": "62.99",
      "high": "65.555",
      "low": "62.99",
      "close": "64.49",
      "volume": "12147930"
    },
    {
      "date": "2026-04-24",
      "open": "66.46",
      "high": "69.86",
      "low": "65.76",
      "close": "68.94",
      "volume": "15504410"
    },
    {
      "date": "2026-04-27",
      "open": "70.00",
      "high": "70.41",
      "low": "68.28",
      "close": "68.38",
      "volume": "14274820"
    },
    {
      "date": "2026-04-28",
      "open": "68.865",
      "high": "69.73",
      "low": "67.55",
      "close": "67.67",
      "volume": "8516415"
    },
    {
      "date": "2026-04-29",
      "open": "68.62",
      "high": "69.21",
      "low": "67.36",
      "close": "68.81",
      "volume": "7800257"
    },
    {
      "date": "2026-04-30",
      "open": "68.54",
      "high": "69.985",
      "low": "68.12",
      "close": "69.67",
      "volume": "8012347"
    },
    {
      "date": "2026-05-01",
      "open": "69.39",
      "high": "70.00",
      "low": "68.81",
      "close": "69.12",
      "volume": "5440821"
    },
    {
      "date": "2026-05-04",
      "open": "69.17",
      "high": "69.59",
      "low": "68.54",
      "close": "69.01",
      "volume": "5481381"
    },
    {
      "date": "2026-05-05",
      "open": "68.90",
      "high": "69.27",
      "low": "67.6601",
      "close": "67.78",
      "volume": "5829209"
    },
    {
      "date": "2026-05-06",
      "open": "66.758",
      "high": "67.72",
      "low": "65.96",
      "close": "66.67",
      "volume": "9529276"
    },
    {
      "date": "2026-05-07",
      "open": "65.285",
      "high": "65.285",
      "low": "62.46",
      "close": "63.53",
      "volume": "12148280"
    },
    {
      "date": "2026-05-08",
      "open": "63.61",
      "high": "64.565",
      "low": "63.35",
      "close": "63.89",
      "volume": "7859568"
    },
    {
      "date": "2026-05-11",
      "open": "63.98",
      "high": "65.11",
      "low": "63.845",
      "close": "64.60",
      "volume": "6702236"
    },
    {
      "date": "2026-05-12",
      "open": "64.48",
      "high": "65.71",
      "low": "63.61",
      "close": "65.24",
      "volume": "6467301"
    },
    {
      "date": "2026-05-13",
      "open": "65.215",
      "high": "65.65",
      "low": "64.525",
      "close": "65.41",
      "volume": "6175454"
    },
    {
      "date": "2026-05-14",
      "open": "64.63",
      "high": "65.56",
      "low": "64.15",
      "close": "64.61",
      "volume": "5912898"
    },
    {
      "date": "2026-05-15",
      "open": "64.61",
      "high": "65.05",
      "low": "64.03",
      "close": "64.12",
      "volume": "7867505"
    },
    {
      "date": "2026-05-18",
      "open": "64.12",
      "high": "66.26",
      "low": "63.72",
      "close": "66.205",
      "volume": "7541828"
    },
    {
      "date": "2026-05-19",
      "open": "66.42",
      "high": "66.49",
      "low": "65.17",
      "close": "65.47",
      "volume": "9083799"
    },
    {
      "date": "2026-05-20",
      "open": "65.76",
      "high": "67.43",
      "low": "65.76",
      "close": "66.79",
      "volume": "8734688"
    },
    {
      "date": "2026-05-21",
      "open": "67.40",
      "high": "67.63",
      "low": "65.665",
      "close": "65.80",
      "volume": "6403792"
    },
    {
      "date": "2026-05-22",
      "open": "65.40",
      "high": "66.50",
      "low": "64.615",
      "close": "66.06",
      "volume": "8384059"
    },
    {
      "date": "2026-05-26",
      "open": "66.06",
      "high": "67.92",
      "low": "65.815",
      "close": "66.73",
      "volume": "8303809"
    },
    {
      "date": "2026-05-27",
      "open": "65.26",
      "high": "65.31",
      "low": "62.563",
      "close": "63.20",
      "volume": "8618529"
    },
    {
      "date": "2026-05-28",
      "open": "63.86",
      "high": "64.75",
      "low": "62.385",
      "close": "64.71",
      "volume": "9186617"
    },
    {
      "date": "2026-05-29",
      "open": "64.43",
      "high": "65.11",
      "low": "63.78",
      "close": "63.88",
      "volume": "14363860"
    },
    {
      "date": "2026-06-01",
      "open": "63.61",
      "high": "63.69",
      "low": "62.34",
      "close": "62.97",
      "volume": "5840055"
    },
    {
      "date": "2026-06-02",
      "open": "62.56",
      "high": "64.60",
      "low": "62.55",
      "close": "64.54",
      "volume": "5429453"
    },
    {
      "date": "2026-06-03",
      "open": "64.22",
      "high": "64.925",
      "low": "63.71",
      "close": "64.27",
      "volume": "6247132"
    },
    {
      "date": "2026-06-04",
      "open": "64.24",
      "high": "66.24",
      "low": "63.88",
      "close": "66.11",
      "volume": "6407176"
    },
    {
      "date": "2026-06-05",
      "open": "65.45",
      "high": "65.56",
      "low": "62.58",
      "close": "62.59",
      "volume": "7172949"
    },
    {
      "date": "2026-06-08",
      "open": "63.76",
      "high": "65.23",
      "low": "63.71",
      "close": "64.84",
      "volume": "6131142"
    },
    {
      "date": "2026-06-09",
      "open": "65.445",
      "high": "65.445",
      "low": "62.56",
      "close": "63.55",
      "volume": "6599598"
    },
    {
      "date": "2026-06-10",
      "open": "63.38",
      "high": "64.30",
      "low": "63.01",
      "close": "63.02",
      "volume": "5779141"
    },
    {
      "date": "2026-06-11",
      "open": "63.97",
      "high": "64.47",
      "low": "62.685",
      "close": "63.48",
      "volume": "6552220"
    },
    {
      "date": "2026-06-12",
      "open": "63.18",
      "high": "63.80",
      "low": "62.50",
      "close": "63.14",
      "volume": "7098335"
    },
    {
      "date": "2026-06-15",
      "open": "62.38",
      "high": "62.77",
      "low": "61.4438",
      "close": "62.46",
      "volume": "7437027"
    },
    {
      "date": "2026-06-16",
      "open": "61.625",
      "high": "62.48",
      "low": "61.28",
      "close": "61.52",
      "volume": "6106891"
    },
    {
      "date": "2026-06-17",
      "open": "61.25",
      "high": "61.42",
      "low": "59.93",
      "close": "60.07",
      "volume": "6158159"
    },
    {
      "date": "2026-06-18",
      "open": "59.905",
      "high": "60.00",
      "low": "57.98",
      "close": "58.41",
      "volume": "17607050"
    },
    {
      "date": "2026-06-22",
      "open": "58.80",
      "high": "59.42",
      "low": "57.49",
      "close": "59.15",
      "volume": "8686148"
    },
    {
      "date": "2026-06-23",
      "open": "58.63",
      "high": "59.34",
      "low": "58.22",
      "close": "58.68",
      "volume": "6471462"
    },
    {
      "date": "2026-06-24",
      "open": "57.18",
      "high": "57.465",
      "low": "55.56",
      "close": "56.38",
      "volume": "12636070"
    },
    {
      "date": "2026-06-25",
      "open": "55.995",
      "high": "57.805",
      "low": "55.685",
      "close": "56.94",
      "volume": "10583450"
    },
    {
      "date": "2026-06-26",
      "open": "56.25",
      "high": "56.97",
      "low": "56.0152",
      "close": "56.56",
      "volume": "8969106"
    },
    {
      "date": "2026-06-29",
      "open": "56.162",
      "high": "57.485",
      "low": "56.09",
      "close": "56.31",
      "volume": "5859754"
    },
    {
      "date": "2026-06-30",
      "open": "56.54",
      "high": "57.38",
      "low": "55.39",
      "close": "55.50",
      "volume": "14469760"
    },
    {
      "date": "2026-07-01",
      "open": "55.05",
      "high": "55.35",
      "low": "53.69",
      "close": "53.82",
      "volume": "9490741"
    },
    {
      "date": "2026-07-02",
      "open": "53.88",
      "high": "54.35",
      "low": "52.27",
      "close": "52.78",
      "volume": "12191790"
    },
    {
      "date": "2026-07-06",
      "open": "53.238",
      "high": "54.38",
      "low": "53.00",
      "close": "53.25",
      "volume": "15986190"
    },
    {
      "date": "2026-07-07",
      "open": "53.27",
      "high": "54.89",
      "low": "53.27",
      "close": "54.47",
      "volume": "7755709"
    },
    {
      "date": "2026-07-08",
      "open": "55.854",
      "high": "57.67",
      "low": "55.14",
      "close": "57.58",
      "volume": "16775570"
    },
    {
      "date": "2026-07-09",
      "open": "57.674",
      "high": "57.80",
      "low": "56.79",
      "close": "57.20",
      "volume": "7668753"
    },
    {
      "date": "2026-07-10",
      "open": "57.20",
      "high": "57.835",
      "low": "57.15",
      "close": "57.56",
      "volume": "5286475"
    },
    {
      "date": "2026-07-13",
      "open": "58.10",
      "high": "59.13",
      "low": "57.50",
      "close": "57.66",
      "volume": "6118401"
    },
    {
      "date": "2026-07-14",
      "open": "58.49",
      "high": "58.85",
      "low": "57.015",
      "close": "57.775",
      "volume": "6316257"
    },
    {
      "date": "2026-07-15",
      "open": "57.75",
      "high": "58.065",
      "low": "55.95",
      "close": "57.25",
      "volume": "8258026"
    },
    {
      "date": "2026-07-16",
      "open": "57.05",
      "high": "57.50",
      "low": "56.3203",
      "close": "56.54",
      "volume": "7730979"
    },
    {
      "date": "2026-07-17",
      "open": "56.66",
      "high": "56.76",
      "low": "55.56",
      "close": "55.95",
      "volume": "11591800"
    },
    {
      "date": "2026-07-20",
      "open": "56.24",
      "high": "56.24",
      "low": "55.05",
      "close": "55.15",
      "volume": "5745831"
    },
    {
      "date": "2026-07-21",
      "open": "55.75",
      "high": "56.925",
      "low": "54.42",
      "close": "56.38",
      "volume": "11984030"
    },
    {
      "date": "2026-07-22",
      "open": "56.91",
      "high": "57.63",
      "low": "56.32",
      "close": "56.60",
      "volume": "9565907"
    },
    {
      "date": "2026-07-23",
      "open": "57.64",
      "high": "57.825",
      "low": "55.995",
      "close": "56.09",
      "volume": "9730946"
    },
    {
      "date": "2026-07-24",
      "open": "57.01",
      "high": "58.20",
      "low": "57.01",
      "close": "57.25",
      "volume": "9878858"
    },
    {
      "date": "2026-07-27",
      "open": "60.625",
      "high": "62.67",
      "low": "59.84",
      "close": "60.59",
      "volume": "15188570"
    },
    {
      "date": "2026-07-28",
      "open": "60.10",
      "high": "60.99",
      "low": "57.87",
      "close": "58.46",
      "volume": "12312480"
    },
    {
      "date": "2026-07-29",
      "open": "60.45",
      "high": "60.465",
      "low": "58.54",
      "close": "58.72",
      "volume": "20170250"
    },
    {
      "date": "2026-07-30",
      "open": "59.18",
      "high": "60.12",
      "low": "58.73",
      "close": "59.90",
      "volume": "9296640"
    },
    {
      "date": "2026-07-31",
      "open": "60.73",
      "high": "61.26",
      "low": "59.99",
      "close": "60.49",
      "volume": "5760926"
    },
    {
      "date": "2026-08-03",
      "open": "60.015",
      "high": "60.975",
      "low": "59.08",
      "close": "60.81",
      "volume": "6713982"
    },
    {
      "date": "2026-08-04",
      "open": "60.44",
      "high": "61.85",
      "low": "60.18",
      "close": "61.73",
      "volume": "7363383"
    },
    {
      "date": "2026-08-05",
      "open": "62.54",
      "high": "62.54",
      "low": "61.115",
      "close": "61.67",
      "volume": "5791801"
    }
  ]
}