{
  "source": "https://api.nasdaq.com/api/quote/BBWI/historical",
  "symbol": "BBWI",
  "requested_from_date": "2021-08-02",
  "requested_to_date": "2026-08-05",
  "row_count": 1257,
  "rows": [
    {
      "date": "2021-08-02",
      "open": "65.0932",
      "high": "66.1828",
      "low": "63.9582",
      "close": "64.504",
      "volume": "4270660"
    },
    {
      "date": "2021-08-03",
      "open": "64.504",
      "high": "66.23",
      "low": "62.22",
      "close": "66.00",
      "volume": "6044262"
    },
    {
      "date": "2021-08-04",
      "open": "64.66",
      "high": "65.50",
      "low": "61.41",
      "close": "61.94",
      "volume": "5994895"
    },
    {
      "date": "2021-08-05",
      "open": "62.80",
      "high": "63.40",
      "low": "61.01",
      "close": "62.32",
      "volume": "3979473"
    },
    {
      "date": "2021-08-06",
      "open": "62.65",
      "high": "62.65",
      "low": "60.8593",
      "close": "61.67",
      "volume": "3275784"
    },
    {
      "date": "2021-08-09",
      "open": "61.38",
      "high": "62.08",
      "low": "60.60",
      "close": "61.48",
      "volume": "3126105"
    },
    {
      "date": "2021-08-10",
      "open": "61.53",
      "high": "63.70",
      "low": "60.52",
      "close": "62.51",
      "volume": "3130893"
    },
    {
      "date": "2021-08-11",
      "open": "63.78",
      "high": "64.19",
      "low": "61.67",
      "close": "63.25",
      "volume": "3873473"
    },
    {
      "date": "2021-08-12",
      "open": "62.93",
      "high": "64.43",
      "low": "62.04",
      "close": "62.52",
      "volume": "2959316"
    },
    {
      "date": "2021-08-13",
      "open": "62.58",
      "high": "62.875",
      "low": "60.51",
      "close": "60.80",
      "volume": "3645683"
    },
    {
      "date": "2021-08-16",
      "open": "60.97",
      "high": "62.38",
      "low": "59.62",
      "close": "61.96",
      "volume": "3425560"
    },
    {
      "date": "2021-08-17",
      "open": "61.12",
      "high": "61.68",
      "low": "58.28",
      "close": "59.17",
      "volume": "3738365"
    },
    {
      "date": "2021-08-18",
      "open": "59.32",
      "high": "60.69",
      "low": "58.765",
      "close": "59.44",
      "volume": "4160677"
    },
    {
      "date": "2021-08-19",
      "open": "63.81",
      "high": "66.12",
      "low": "62.35",
      "close": "65.51",
      "volume": "8623452"
    },
    {
      "date": "2021-08-20",
      "open": "64.57",
      "high": "66.47",
      "low": "64.32",
      "close": "66.26",
      "volume": "3995424"
    },
    {
      "date": "2021-08-23",
      "open": "66.64",
      "high": "67.96",
      "low": "65.59",
      "close": "67.59",
      "volume": "4120584"
    },
    {
      "date": "2021-08-24",
      "open": "68.27",
      "high": "69.13",
      "low": "67.55",
      "close": "68.35",
      "volume": "4454598"
    },
    {
      "date": "2021-08-25",
      "open": "68.625",
      "high": "69.10",
      "low": "67.78",
      "close": "68.18",
      "volume": "2345365"
    },
    {
      "date": "2021-08-26",
      "open": "67.86",
      "high": "67.98",
      "low": "66.18",
      "close": "67.84",
      "volume": "2553809"
    },
    {
      "date": "2021-08-27",
      "open": "68.34",
      "high": "69.47",
      "low": "68.30",
      "close": "68.54",
      "volume": "1877491"
    },
    {
      "date": "2021-08-30",
      "open": "68.93",
      "high": "69.14",
      "low": "67.75",
      "close": "69.03",
      "volume": "1562938"
    },
    {
      "date": "2021-08-31",
      "open": "68.83",
      "high": "68.90",
      "low": "66.90",
      "close": "67.48",
      "volume": "2953811"
    },
    {
      "date": "2021-09-01",
      "open": "67.72",
      "high": "68.54",
      "low": "65.22",
      "close": "66.24",
      "volume": "4424767"
    },
    {
      "date": "2021-09-02",
      "open": "66.28",
      "high": "66.93",
      "low": "65.28",
      "close": "65.62",
      "volume": "2183410"
    },
    {
      "date": "2021-09-03",
      "open": "65.43",
      "high": "66.70",
      "low": "64.39",
      "close": "65.60",
      "volume": "2114478"
    },
    {
      "date": "2021-09-07",
      "open": "65.15",
      "high": "66.02",
      "low": "64.32",
      "close": "64.98",
      "volume": "2554704"
    },
    {
      "date": "2021-09-08",
      "open": "64.60",
      "high": "65.19",
      "low": "63.66",
      "close": "64.48",
      "volume": "3082764"
    },
    {
      "date": "2021-09-09",
      "open": "64.49",
      "high": "65.25",
      "low": "64.15",
      "close": "64.53",
      "volume": "1801711"
    },
    {
      "date": "2021-09-10",
      "open": "64.91",
      "high": "65.00",
      "low": "63.57",
      "close": "63.64",
      "volume": "2020869"
    },
    {
      "date": "2021-09-13",
      "open": "64.28",
      "high": "64.37",
      "low": "63.06",
      "close": "63.89",
      "volume": "3276896"
    },
    {
      "date": "2021-09-14",
      "open": "64.24",
      "high": "64.66",
      "low": "63.13",
      "close": "63.41",
      "volume": "2522919"
    },
    {
      "date": "2021-09-15",
      "open": "63.06",
      "high": "65.49",
      "low": "62.67",
      "close": "65.12",
      "volume": "3184557"
    },
    {
      "date": "2021-09-16",
      "open": "65.64",
      "high": "67.14",
      "low": "65.60",
      "close": "66.51",
      "volume": "2217445"
    },
    {
      "date": "2021-09-17",
      "open": "66.33",
      "high": "67.93",
      "low": "65.88",
      "close": "66.34",
      "volume": "6159770"
    },
    {
      "date": "2021-09-20",
      "open": "64.31",
      "high": "65.58",
      "low": "63.115",
      "close": "64.43",
      "volume": "2105037"
    },
    {
      "date": "2021-09-21",
      "open": "65.86",
      "high": "66.43",
      "low": "64.38",
      "close": "64.43",
      "volume": "2008627"
    },
    {
      "date": "2021-09-22",
      "open": "64.63",
      "high": "66.90",
      "low": "64.63",
      "close": "66.42",
      "volume": "2430389"
    },
    {
      "date": "2021-09-23",
      "open": "66.68",
      "high": "68.35",
      "low": "66.68",
      "close": "67.42",
      "volume": "1550231"
    },
    {
      "date": "2021-09-24",
      "open": "66.71",
      "high": "67.60",
      "low": "66.01",
      "close": "67.39",
      "volume": "1675169"
    },
    {
      "date": "2021-09-27",
      "open": "68.20",
      "high": "68.92",
      "low": "67.40",
      "close": "68.63",
      "volume": "2198068"
    },
    {
      "date": "2021-09-28",
      "open": "68.09",
      "high": "69.09",
      "low": "67.1501",
      "close": "67.25",
      "volume": "2260589"
    },
    {
      "date": "2021-09-29",
      "open": "67.76",
      "high": "68.44",
      "low": "67.11",
      "close": "67.43",
      "volume": "1985108"
    },
    {
      "date": "2021-09-30",
      "open": "66.39",
      "high": "67.00",
      "low": "62.84",
      "close": "63.03",
      "volume": "4117723"
    },
    {
      "date": "2021-10-01",
      "open": "63.30",
      "high": "64.71",
      "low": "62.12",
      "close": "64.00",
      "volume": "2819679"
    },
    {
      "date": "2021-10-04",
      "open": "63.67",
      "high": "64.80",
      "low": "63.06",
      "close": "63.39",
      "volume": "2196717"
    },
    {
      "date": "2021-10-05",
      "open": "63.85",
      "high": "64.66",
      "low": "63.00",
      "close": "63.69",
      "volume": "2879053"
    },
    {
      "date": "2021-10-06",
      "open": "63.385",
      "high": "63.755",
      "low": "61.30",
      "close": "62.38",
      "volume": "2695477"
    },
    {
      "date": "2021-10-07",
      "open": "63.26",
      "high": "64.67",
      "low": "62.88",
      "close": "63.72",
      "volume": "2518380"
    },
    {
      "date": "2021-10-08",
      "open": "63.28",
      "high": "64.02",
      "low": "62.81",
      "close": "63.66",
      "volume": "1372705"
    },
    {
      "date": "2021-10-11",
      "open": "63.46",
      "high": "64.27",
      "low": "62.48",
      "close": "62.52",
      "volume": "1438489"
    },
    {
      "date": "2021-10-12",
      "open": "62.78",
      "high": "63.99",
      "low": "61.945",
      "close": "63.41",
      "volume": "2055379"
    },
    {
      "date": "2021-10-13",
      "open": "63.31",
      "high": "64.95",
      "low": "62.99",
      "close": "64.66",
      "volume": "1812897"
    },
    {
      "date": "2021-10-14",
      "open": "64.67",
      "high": "65.93",
      "low": "64.22",
      "close": "65.71",
      "volume": "2811230"
    },
    {
      "date": "2021-10-15",
      "open": "66.26",
      "high": "66.97",
      "low": "64.74",
      "close": "64.89",
      "volume": "2426647"
    },
    {
      "date": "2021-10-18",
      "open": "64.58",
      "high": "66.55",
      "low": "64.23",
      "close": "66.27",
      "volume": "2491810"
    },
    {
      "date": "2021-10-19",
      "open": "66.46",
      "high": "67.075",
      "low": "65.61",
      "close": "66.10",
      "volume": "1834361"
    },
    {
      "date": "2021-10-20",
      "open": "66.35",
      "high": "68.27",
      "low": "66.35",
      "close": "67.73",
      "volume": "2067878"
    },
    {
      "date": "2021-10-21",
      "open": "68.06",
      "high": "70.19",
      "low": "68.06",
      "close": "69.05",
      "volume": "2453073"
    },
    {
      "date": "2021-10-22",
      "open": "68.87",
      "high": "69.75",
      "low": "68.25",
      "close": "69.55",
      "volume": "2014159"
    },
    {
      "date": "2021-10-25",
      "open": "70.02",
      "high": "71.38",
      "low": "69.92",
      "close": "70.94",
      "volume": "3499313"
    },
    {
      "date": "2021-10-26",
      "open": "71.97",
      "high": "72.56",
      "low": "70.58",
      "close": "71.17",
      "volume": "2019664"
    },
    {
      "date": "2021-10-27",
      "open": "70.77",
      "high": "70.77",
      "low": "68.415",
      "close": "68.52",
      "volume": "1760749"
    },
    {
      "date": "2021-10-28",
      "open": "68.80",
      "high": "69.53",
      "low": "68.65",
      "close": "69.26",
      "volume": "1577977"
    },
    {
      "date": "2021-10-29",
      "open": "68.75",
      "high": "69.64",
      "low": "68.29",
      "close": "69.09",
      "volume": "1840246"
    },
    {
      "date": "2021-11-01",
      "open": "69.53",
      "high": "72.50",
      "low": "69.53",
      "close": "71.64",
      "volume": "2139958"
    },
    {
      "date": "2021-11-02",
      "open": "71.49",
      "high": "72.5164",
      "low": "70.29",
      "close": "72.17",
      "volume": "2355775"
    },
    {
      "date": "2021-11-03",
      "open": "72.53",
      "high": "75.26",
      "low": "72.53",
      "close": "75.00",
      "volume": "3422333"
    },
    {
      "date": "2021-11-04",
      "open": "75.23",
      "high": "76.58",
      "low": "74.75",
      "close": "75.89",
      "volume": "2761507"
    },
    {
      "date": "2021-11-05",
      "open": "77.37",
      "high": "77.44",
      "low": "75.10",
      "close": "75.31",
      "volume": "1975671"
    },
    {
      "date": "2021-11-08",
      "open": "75.51",
      "high": "76.20",
      "low": "74.87",
      "close": "74.99",
      "volume": "1741322"
    },
    {
      "date": "2021-11-09",
      "open": "75.10",
      "high": "76.13",
      "low": "74.89",
      "close": "75.25",
      "volume": "2642078"
    },
    {
      "date": "2021-11-10",
      "open": "75.05",
      "high": "75.88",
      "low": "73.94",
      "close": "74.32",
      "volume": "1766025"
    },
    {
      "date": "2021-11-11",
      "open": "75.08",
      "high": "76.33",
      "low": "75.02",
      "close": "75.64",
      "volume": "3089880"
    },
    {
      "date": "2021-11-12",
      "open": "75.41",
      "high": "75.68",
      "low": "73.91",
      "close": "74.85",
      "volume": "1993705"
    },
    {
      "date": "2021-11-15",
      "open": "75.01",
      "high": "75.57",
      "low": "73.39",
      "close": "74.81",
      "volume": "1929473"
    },
    {
      "date": "2021-11-16",
      "open": "74.84",
      "high": "75.905",
      "low": "74.84",
      "close": "75.78",
      "volume": "2420242"
    },
    {
      "date": "2021-11-17",
      "open": "76.50",
      "high": "76.78",
      "low": "74.34",
      "close": "74.60",
      "volume": "4750015"
    },
    {
      "date": "2021-11-18",
      "open": "81.00",
      "high": "82.00",
      "low": "76.45",
      "close": "78.37",
      "volume": "4986755"
    },
    {
      "date": "2021-11-19",
      "open": "77.96",
      "high": "78.56",
      "low": "75.90",
      "close": "76.41",
      "volume": "2945857"
    },
    {
      "date": "2021-11-22",
      "open": "76.60",
      "high": "76.77",
      "low": "74.80",
      "close": "75.19",
      "volume": "4770293"
    },
    {
      "date": "2021-11-23",
      "open": "75.00",
      "high": "75.74",
      "low": "72.94",
      "close": "75.53",
      "volume": "3308057"
    },
    {
      "date": "2021-11-24",
      "open": "74.37",
      "high": "75.02",
      "low": "73.37",
      "close": "74.81",
      "volume": "3447726"
    },
    {
      "date": "2021-11-26",
      "open": "73.12",
      "high": "75.50",
      "low": "72.66",
      "close": "74.61",
      "volume": "1867449"
    },
    {
      "date": "2021-11-29",
      "open": "75.84",
      "high": "76.48",
      "low": "74.45",
      "close": "75.87",
      "volume": "2565779"
    },
    {
      "date": "2021-11-30",
      "open": "75.48",
      "high": "75.66",
      "low": "72.34",
      "close": "75.13",
      "volume": "4999020"
    },
    {
      "date": "2021-12-01",
      "open": "76.60",
      "high": "77.91",
      "low": "71.59",
      "close": "71.60",
      "volume": "3083452"
    },
    {
      "date": "2021-12-02",
      "open": "71.86",
      "high": "74.94",
      "low": "71.86",
      "close": "74.51",
      "volume": "2972845"
    },
    {
      "date": "2021-12-03",
      "open": "74.50",
      "high": "75.45",
      "low": "71.46",
      "close": "72.96",
      "volume": "1967080"
    },
    {
      "date": "2021-12-06",
      "open": "74.21",
      "high": "75.74",
      "low": "73.49",
      "close": "74.16",
      "volume": "2013572"
    },
    {
      "date": "2021-12-07",
      "open": "74.76",
      "high": "77.47",
      "low": "74.70",
      "close": "75.95",
      "volume": "2029379"
    },
    {
      "date": "2021-12-08",
      "open": "76.04",
      "high": "76.95",
      "low": "75.45",
      "close": "76.40",
      "volume": "1474501"
    },
    {
      "date": "2021-12-09",
      "open": "75.74",
      "high": "77.11",
      "low": "74.93",
      "close": "75.03",
      "volume": "1937873"
    },
    {
      "date": "2021-12-10",
      "open": "75.71",
      "high": "76.66",
      "low": "74.40",
      "close": "76.47",
      "volume": "1501417"
    },
    {
      "date": "2021-12-13",
      "open": "76.15",
      "high": "76.17",
      "low": "71.85",
      "close": "72.79",
      "volume": "1739747"
    },
    {
      "date": "2021-12-14",
      "open": "72.77",
      "high": "74.11",
      "low": "72.50",
      "close": "73.45",
      "volume": "1891666"
    },
    {
      "date": "2021-12-15",
      "open": "73.25",
      "high": "73.42",
      "low": "70.38",
      "close": "72.92",
      "volume": "2968253"
    },
    {
      "date": "2021-12-16",
      "open": "73.25",
      "high": "73.55",
      "low": "69.05",
      "close": "69.49",
      "volume": "2771902"
    },
    {
      "date": "2021-12-17",
      "open": "68.82",
      "high": "70.96",
      "low": "68.07",
      "close": "69.85",
      "volume": "3228023"
    },
    {
      "date": "2021-12-20",
      "open": "67.25",
      "high": "68.48",
      "low": "66.82",
      "close": "67.98",
      "volume": "2672672"
    },
    {
      "date": "2021-12-21",
      "open": "68.835",
      "high": "69.55",
      "low": "68.10",
      "close": "68.39",
      "volume": "4090397"
    },
    {
      "date": "2021-12-22",
      "open": "68.42",
      "high": "69.00",
      "low": "67.15",
      "close": "68.58",
      "volume": "4095965"
    },
    {
      "date": "2021-12-23",
      "open": "69.00",
      "high": "70.475",
      "low": "68.00",
      "close": "69.50",
      "volume": "2888576"
    },
    {
      "date": "2021-12-27",
      "open": "70.02",
      "high": "70.22",
      "low": "68.65",
      "close": "69.80",
      "volume": "1836541"
    },
    {
      "date": "2021-12-28",
      "open": "69.55",
      "high": "69.81",
      "low": "68.57",
      "close": "68.66",
      "volume": "1629249"
    },
    {
      "date": "2021-12-29",
      "open": "68.80",
      "high": "69.62",
      "low": "68.73",
      "close": "69.50",
      "volume": "2310084"
    },
    {
      "date": "2021-12-30",
      "open": "69.66",
      "high": "70.56",
      "low": "69.40",
      "close": "69.70",
      "volume": "2560912"
    },
    {
      "date": "2021-12-31",
      "open": "69.49",
      "high": "70.08",
      "low": "68.81",
      "close": "69.79",
      "volume": "2706691"
    },
    {
      "date": "2022-01-03",
      "open": "69.90",
      "high": "70.72",
      "low": "68.795",
      "close": "69.62",
      "volume": "2732944"
    },
    {
      "date": "2022-01-04",
      "open": "69.675",
      "high": "71.51",
      "low": "69.675",
      "close": "70.45",
      "volume": "2945114"
    },
    {
      "date": "2022-01-05",
      "open": "71.14",
      "high": "71.49",
      "low": "66.55",
      "close": "66.60",
      "volume": "5749061"
    },
    {
      "date": "2022-01-06",
      "open": "65.00",
      "high": "65.02",
      "low": "62.14",
      "close": "62.34",
      "volume": "5377190"
    },
    {
      "date": "2022-01-07",
      "open": "61.97",
      "high": "61.97",
      "low": "58.805",
      "close": "59.90",
      "volume": "5200032"
    },
    {
      "date": "2022-01-10",
      "open": "59.00",
      "high": "59.00",
      "low": "55.43",
      "close": "58.42",
      "volume": "6863890"
    },
    {
      "date": "2022-01-11",
      "open": "58.49",
      "high": "59.23",
      "low": "56.78",
      "close": "58.83",
      "volume": "4046021"
    },
    {
      "date": "2022-01-12",
      "open": "59.35",
      "high": "60.28",
      "low": "58.14",
      "close": "58.67",
      "volume": "2754127"
    },
    {
      "date": "2022-01-13",
      "open": "59.09",
      "high": "59.50",
      "low": "57.04",
      "close": "57.36",
      "volume": "2970374"
    },
    {
      "date": "2022-01-14",
      "open": "56.23",
      "high": "56.50",
      "low": "54.7278",
      "close": "55.83",
      "volume": "4348135"
    },
    {
      "date": "2022-01-18",
      "open": "55.12",
      "high": "56.13",
      "low": "54.94",
      "close": "55.53",
      "volume": "3745814"
    },
    {
      "date": "2022-01-19",
      "open": "56.78",
      "high": "57.47",
      "low": "55.52",
      "close": "55.57",
      "volume": "3780660"
    },
    {
      "date": "2022-01-20",
      "open": "55.89",
      "high": "56.61",
      "low": "52.99",
      "close": "53.11",
      "volume": "3018556"
    },
    {
      "date": "2022-01-21",
      "open": "52.97",
      "high": "54.89",
      "low": "51.93",
      "close": "53.05",
      "volume": "4572375"
    },
    {
      "date": "2022-01-24",
      "open": "51.55",
      "high": "56.53",
      "low": "50.94",
      "close": "56.18",
      "volume": "5668645"
    },
    {
      "date": "2022-01-25",
      "open": "55.28",
      "high": "55.43",
      "low": "53.67",
      "close": "54.80",
      "volume": "4479705"
    },
    {
      "date": "2022-01-26",
      "open": "55.29",
      "high": "56.57",
      "low": "52.41",
      "close": "52.94",
      "volume": "3723392"
    },
    {
      "date": "2022-01-27",
      "open": "53.84",
      "high": "55.26",
      "low": "52.32",
      "close": "52.90",
      "volume": "4557636"
    },
    {
      "date": "2022-01-28",
      "open": "52.71",
      "high": "54.66",
      "low": "51.07",
      "close": "54.65",
      "volume": "3500878"
    },
    {
      "date": "2022-01-31",
      "open": "54.06",
      "high": "56.12",
      "low": "54.03",
      "close": "56.07",
      "volume": "2915505"
    },
    {
      "date": "2022-02-01",
      "open": "56.13",
      "high": "56.76",
      "low": "54.90",
      "close": "56.29",
      "volume": "3740098"
    },
    {
      "date": "2022-02-02",
      "open": "58.26",
      "high": "59.2444",
      "low": "57.26",
      "close": "58.72",
      "volume": "11349070"
    },
    {
      "date": "2022-02-03",
      "open": "57.79",
      "high": "58.31",
      "low": "55.60",
      "close": "55.66",
      "volume": "4167726"
    },
    {
      "date": "2022-02-04",
      "open": "55.96",
      "high": "56.95",
      "low": "54.58",
      "close": "56.13",
      "volume": "4332921"
    },
    {
      "date": "2022-02-07",
      "open": "56.53",
      "high": "56.9235",
      "low": "55.03",
      "close": "55.93",
      "volume": "4429500"
    },
    {
      "date": "2022-02-08",
      "open": "55.67",
      "high": "58.62",
      "low": "55.11",
      "close": "58.35",
      "volume": "4040379"
    },
    {
      "date": "2022-02-09",
      "open": "59.28",
      "high": "61.325",
      "low": "59.24",
      "close": "61.00",
      "volume": "4070116"
    },
    {
      "date": "2022-02-10",
      "open": "59.27",
      "high": "62.265",
      "low": "59.06",
      "close": "60.75",
      "volume": "4364375"
    },
    {
      "date": "2022-02-11",
      "open": "60.30",
      "high": "60.62",
      "low": "57.18",
      "close": "57.35",
      "volume": "3846159"
    },
    {
      "date": "2022-02-14",
      "open": "56.90",
      "high": "57.765",
      "low": "54.32",
      "close": "55.03",
      "volume": "6392474"
    },
    {
      "date": "2022-02-15",
      "open": "55.56",
      "high": "56.52",
      "low": "55.32",
      "close": "55.37",
      "volume": "3197306"
    },
    {
      "date": "2022-02-16",
      "open": "54.94",
      "high": "55.87",
      "low": "54.64",
      "close": "55.45",
      "volume": "3162768"
    },
    {
      "date": "2022-02-17",
      "open": "54.40",
      "high": "55.15",
      "low": "52.08",
      "close": "52.16",
      "volume": "3628042"
    },
    {
      "date": "2022-02-18",
      "open": "51.95",
      "high": "53.658",
      "low": "51.93",
      "close": "52.28",
      "volume": "4132088"
    },
    {
      "date": "2022-02-22",
      "open": "52.37",
      "high": "53.67",
      "low": "51.10",
      "close": "51.43",
      "volume": "4083166"
    },
    {
      "date": "2022-02-23",
      "open": "51.40",
      "high": "52.16",
      "low": "49.91",
      "close": "50.32",
      "volume": "6233736"
    },
    {
      "date": "2022-02-24",
      "open": "46.12",
      "high": "53.68",
      "low": "45.88",
      "close": "53.14",
      "volume": "10078140"
    },
    {
      "date": "2022-02-25",
      "open": "52.61",
      "high": "54.665",
      "low": "52.37",
      "close": "54.45",
      "volume": "5059479"
    },
    {
      "date": "2022-02-28",
      "open": "53.46",
      "high": "53.98",
      "low": "52.335",
      "close": "53.37",
      "volume": "4721562"
    },
    {
      "date": "2022-03-01",
      "open": "53.37",
      "high": "53.60",
      "low": "50.58",
      "close": "50.94",
      "volume": "3735513"
    },
    {
      "date": "2022-03-02",
      "open": "51.71",
      "high": "53.69",
      "low": "51.20",
      "close": "53.35",
      "volume": "5009102"
    },
    {
      "date": "2022-03-03",
      "open": "53.33",
      "high": "53.55",
      "low": "51.79",
      "close": "52.14",
      "volume": "4092812"
    },
    {
      "date": "2022-03-04",
      "open": "51.77",
      "high": "51.92",
      "low": "48.88",
      "close": "49.82",
      "volume": "5085419"
    },
    {
      "date": "2022-03-07",
      "open": "49.98",
      "high": "50.17",
      "low": "45.48",
      "close": "45.50",
      "volume": "6912488"
    },
    {
      "date": "2022-03-08",
      "open": "46.13",
      "high": "47.43",
      "low": "45.46",
      "close": "45.59",
      "volume": "5814769"
    },
    {
      "date": "2022-03-09",
      "open": "47.48",
      "high": "48.86",
      "low": "47.456",
      "close": "47.69",
      "volume": "6288594"
    },
    {
      "date": "2022-03-10",
      "open": "46.51",
      "high": "48.21",
      "low": "46.44",
      "close": "48.08",
      "volume": "3536805"
    },
    {
      "date": "2022-03-11",
      "open": "48.73",
      "high": "48.73",
      "low": "46.76",
      "close": "46.81",
      "volume": "3361162"
    },
    {
      "date": "2022-03-14",
      "open": "47.39",
      "high": "47.6611",
      "low": "46.28",
      "close": "46.42",
      "volume": "3476676"
    },
    {
      "date": "2022-03-15",
      "open": "46.46",
      "high": "47.86",
      "low": "46.10",
      "close": "47.12",
      "volume": "4364746"
    },
    {
      "date": "2022-03-16",
      "open": "47.75",
      "high": "48.95",
      "low": "47.28",
      "close": "48.75",
      "volume": "4249713"
    },
    {
      "date": "2022-03-17",
      "open": "48.14",
      "high": "49.19",
      "low": "47.95",
      "close": "48.73",
      "volume": "2944067"
    },
    {
      "date": "2022-03-18",
      "open": "48.51",
      "high": "50.55",
      "low": "48.19",
      "close": "50.39",
      "volume": "6518696"
    },
    {
      "date": "2022-03-21",
      "open": "50.14",
      "high": "50.65",
      "low": "48.58",
      "close": "49.31",
      "volume": "3801000"
    },
    {
      "date": "2022-03-22",
      "open": "49.74",
      "high": "50.77",
      "low": "49.51",
      "close": "49.94",
      "volume": "4565668"
    },
    {
      "date": "2022-03-23",
      "open": "49.49",
      "high": "49.53",
      "low": "48.50",
      "close": "48.83",
      "volume": "3361482"
    },
    {
      "date": "2022-03-24",
      "open": "48.77",
      "high": "50.00",
      "low": "48.64",
      "close": "49.78",
      "volume": "3414638"
    },
    {
      "date": "2022-03-25",
      "open": "50.00",
      "high": "51.16",
      "low": "50.00",
      "close": "50.92",
      "volume": "3759050"
    },
    {
      "date": "2022-03-28",
      "open": "50.65",
      "high": "50.75",
      "low": "48.75",
      "close": "49.87",
      "volume": "4402250"
    },
    {
      "date": "2022-03-29",
      "open": "51.13",
      "high": "51.99",
      "low": "50.76",
      "close": "51.77",
      "volume": "3806156"
    },
    {
      "date": "2022-03-30",
      "open": "51.44",
      "high": "52.22",
      "low": "49.81",
      "close": "49.90",
      "volume": "4772574"
    },
    {
      "date": "2022-03-31",
      "open": "49.15",
      "high": "49.79",
      "low": "47.70",
      "close": "47.80",
      "volume": "6075055"
    },
    {
      "date": "2022-04-01",
      "open": "48.07",
      "high": "49.00",
      "low": "46.98",
      "close": "47.46",
      "volume": "4592941"
    },
    {
      "date": "2022-04-04",
      "open": "47.16",
      "high": "48.62",
      "low": "47.11",
      "close": "47.82",
      "volume": "3635504"
    },
    {
      "date": "2022-04-05",
      "open": "47.48",
      "high": "47.77",
      "low": "45.92",
      "close": "46.91",
      "volume": "5033497"
    },
    {
      "date": "2022-04-06",
      "open": "46.00",
      "high": "46.10",
      "low": "44.765",
      "close": "45.52",
      "volume": "4705685"
    },
    {
      "date": "2022-04-07",
      "open": "45.20",
      "high": "45.72",
      "low": "44.172",
      "close": "45.42",
      "volume": "4272892"
    },
    {
      "date": "2022-04-08",
      "open": "45.33",
      "high": "46.76",
      "low": "44.91",
      "close": "46.13",
      "volume": "3156902"
    },
    {
      "date": "2022-04-11",
      "open": "46.09",
      "high": "47.92",
      "low": "46.00",
      "close": "47.69",
      "volume": "4404682"
    },
    {
      "date": "2022-04-12",
      "open": "48.44",
      "high": "49.63",
      "low": "48.29",
      "close": "48.89",
      "volume": "3809812"
    },
    {
      "date": "2022-04-13",
      "open": "49.00",
      "high": "51.20",
      "low": "48.95",
      "close": "51.13",
      "volume": "4559936"
    },
    {
      "date": "2022-04-14",
      "open": "51.21",
      "high": "53.295",
      "low": "51.21",
      "close": "52.19",
      "volume": "4172458"
    },
    {
      "date": "2022-04-18",
      "open": "52.17",
      "high": "53.21",
      "low": "52.05",
      "close": "52.91",
      "volume": "2805003"
    },
    {
      "date": "2022-04-19",
      "open": "53.37",
      "high": "55.76",
      "low": "53.32",
      "close": "55.57",
      "volume": "5167405"
    },
    {
      "date": "2022-04-20",
      "open": "55.71",
      "high": "57.45",
      "low": "55.71",
      "close": "56.83",
      "volume": "6144884"
    },
    {
      "date": "2022-04-21",
      "open": "57.48",
      "high": "58.17",
      "low": "54.76",
      "close": "55.43",
      "volume": "4664278"
    },
    {
      "date": "2022-04-22",
      "open": "54.51",
      "high": "54.64",
      "low": "53.19",
      "close": "53.41",
      "volume": "3995679"
    },
    {
      "date": "2022-04-25",
      "open": "52.94",
      "high": "54.22",
      "low": "52.23",
      "close": "54.10",
      "volume": "2297698"
    },
    {
      "date": "2022-04-26",
      "open": "53.20",
      "high": "53.91",
      "low": "52.19",
      "close": "52.91",
      "volume": "3053050"
    },
    {
      "date": "2022-04-27",
      "open": "52.67",
      "high": "53.55",
      "low": "51.95",
      "close": "52.79",
      "volume": "3561853"
    },
    {
      "date": "2022-04-28",
      "open": "53.95",
      "high": "55.03",
      "low": "53.03",
      "close": "54.36",
      "volume": "3606731"
    },
    {
      "date": "2022-04-29",
      "open": "53.43",
      "high": "54.385",
      "low": "52.72",
      "close": "52.89",
      "volume": "3256944"
    },
    {
      "date": "2022-05-02",
      "open": "53.56",
      "high": "54.36",
      "low": "52.51",
      "close": "54.30",
      "volume": "3814438"
    },
    {
      "date": "2022-05-03",
      "open": "54.14",
      "high": "54.77",
      "low": "52.84",
      "close": "53.25",
      "volume": "3050526"
    },
    {
      "date": "2022-05-04",
      "open": "53.00",
      "high": "54.45",
      "low": "50.63",
      "close": "54.39",
      "volume": "6269997"
    },
    {
      "date": "2022-05-05",
      "open": "53.32",
      "high": "54.9278",
      "low": "52.85",
      "close": "54.06",
      "volume": "4790966"
    },
    {
      "date": "2022-05-06",
      "open": "54.06",
      "high": "54.06",
      "low": "51.30",
      "close": "52.82",
      "volume": "4596181"
    },
    {
      "date": "2022-05-09",
      "open": "52.09",
      "high": "52.58",
      "low": "49.99",
      "close": "50.34",
      "volume": "7371504"
    },
    {
      "date": "2022-05-10",
      "open": "51.74",
      "high": "52.16",
      "low": "47.80",
      "close": "49.88",
      "volume": "5185349"
    },
    {
      "date": "2022-05-11",
      "open": "50.18",
      "high": "50.18",
      "low": "47.53",
      "close": "47.77",
      "volume": "5874260"
    },
    {
      "date": "2022-05-12",
      "open": "47.63",
      "high": "49.39",
      "low": "47.17",
      "close": "48.54",
      "volume": "6277643"
    },
    {
      "date": "2022-05-13",
      "open": "49.27",
      "high": "51.58",
      "low": "49.20",
      "close": "51.01",
      "volume": "3707464"
    },
    {
      "date": "2022-05-16",
      "open": "50.08",
      "high": "50.78",
      "low": "48.065",
      "close": "48.41",
      "volume": "8584360"
    },
    {
      "date": "2022-05-17",
      "open": "49.18",
      "high": "49.35",
      "low": "46.60",
      "close": "47.00",
      "volume": "15505200"
    },
    {
      "date": "2022-05-18",
      "open": "45.05",
      "high": "45.14",
      "low": "42.46",
      "close": "42.94",
      "volume": "10788650"
    },
    {
      "date": "2022-05-19",
      "open": "40.50",
      "high": "41.01",
      "low": "38.35",
      "close": "40.03",
      "volume": "19036910"
    },
    {
      "date": "2022-05-20",
      "open": "40.03",
      "high": "40.98",
      "low": "36.499",
      "close": "38.69",
      "volume": "12573710"
    },
    {
      "date": "2022-05-23",
      "open": "38.97",
      "high": "39.36",
      "low": "37.37",
      "close": "38.53",
      "volume": "5676684"
    },
    {
      "date": "2022-05-24",
      "open": "37.68",
      "high": "37.775",
      "low": "35.46",
      "close": "36.15",
      "volume": "5742419"
    },
    {
      "date": "2022-05-25",
      "open": "35.88",
      "high": "39.73",
      "low": "35.78",
      "close": "39.30",
      "volume": "5418906"
    },
    {
      "date": "2022-05-26",
      "open": "40.04",
      "high": "43.085",
      "low": "39.8168",
      "close": "42.53",
      "volume": "5802432"
    },
    {
      "date": "2022-05-27",
      "open": "42.53",
      "high": "43.34",
      "low": "41.895",
      "close": "42.45",
      "volume": "3557178"
    },
    {
      "date": "2022-05-31",
      "open": "42.03",
      "high": "42.20",
      "low": "40.82",
      "close": "41.02",
      "volume": "5610721"
    },
    {
      "date": "2022-06-01",
      "open": "41.15",
      "high": "41.44",
      "low": "39.37",
      "close": "39.57",
      "volume": "4373689"
    },
    {
      "date": "2022-06-02",
      "open": "39.24",
      "high": "39.92",
      "low": "38.686",
      "close": "39.21",
      "volume": "4491389"
    },
    {
      "date": "2022-06-03",
      "open": "38.73",
      "high": "39.32",
      "low": "37.85",
      "close": "38.10",
      "volume": "4222139"
    },
    {
      "date": "2022-06-06",
      "open": "37.80",
      "high": "37.95",
      "low": "36.56",
      "close": "37.22",
      "volume": "5396210"
    },
    {
      "date": "2022-06-07",
      "open": "36.52",
      "high": "37.83",
      "low": "36.06",
      "close": "37.67",
      "volume": "6719508"
    },
    {
      "date": "2022-06-08",
      "open": "37.58",
      "high": "37.96",
      "low": "36.78",
      "close": "37.27",
      "volume": "3348676"
    },
    {
      "date": "2022-06-09",
      "open": "37.23",
      "high": "37.23",
      "low": "35.2991",
      "close": "35.35",
      "volume": "6094377"
    },
    {
      "date": "2022-06-10",
      "open": "34.38",
      "high": "35.39",
      "low": "33.85",
      "close": "33.88",
      "volume": "4249958"
    },
    {
      "date": "2022-06-13",
      "open": "32.85",
      "high": "33.73",
      "low": "32.09",
      "close": "32.85",
      "volume": "6171192"
    },
    {
      "date": "2022-06-14",
      "open": "33.10",
      "high": "33.69",
      "low": "32.545",
      "close": "32.80",
      "volume": "4917733"
    },
    {
      "date": "2022-06-15",
      "open": "33.08",
      "high": "34.535",
      "low": "32.90",
      "close": "34.00",
      "volume": "5991633"
    },
    {
      "date": "2022-06-16",
      "open": "33.20",
      "high": "33.239",
      "low": "31.68",
      "close": "32.10",
      "volume": "5421836"
    },
    {
      "date": "2022-06-17",
      "open": "32.19",
      "high": "33.72",
      "low": "32.17",
      "close": "33.53",
      "volume": "10922890"
    },
    {
      "date": "2022-06-21",
      "open": "34.06",
      "high": "34.58",
      "low": "30.08",
      "close": "30.36",
      "volume": "8664763"
    },
    {
      "date": "2022-06-22",
      "open": "29.96",
      "high": "30.96",
      "low": "29.70",
      "close": "29.91",
      "volume": "5321841"
    },
    {
      "date": "2022-06-23",
      "open": "30.00",
      "high": "30.19",
      "low": "28.885",
      "close": "29.54",
      "volume": "5214388"
    },
    {
      "date": "2022-06-24",
      "open": "29.81",
      "high": "31.42",
      "low": "29.73",
      "close": "30.95",
      "volume": "8287044"
    },
    {
      "date": "2022-06-27",
      "open": "30.95",
      "high": "31.23",
      "low": "30.15",
      "close": "30.78",
      "volume": "3274178"
    },
    {
      "date": "2022-06-28",
      "open": "31.01",
      "high": "31.49",
      "low": "28.915",
      "close": "29.00",
      "volume": "4146032"
    },
    {
      "date": "2022-06-29",
      "open": "27.58",
      "high": "27.89",
      "low": "26.23",
      "close": "26.40",
      "volume": "7871610"
    },
    {
      "date": "2022-06-30",
      "open": "26.19",
      "high": "27.305",
      "low": "25.75",
      "close": "26.92",
      "volume": "6357733"
    },
    {
      "date": "2022-07-01",
      "open": "26.73",
      "high": "28.1199",
      "low": "26.03",
      "close": "27.88",
      "volume": "6291522"
    },
    {
      "date": "2022-07-05",
      "open": "27.41",
      "high": "27.945",
      "low": "26.72",
      "close": "27.74",
      "volume": "5321363"
    },
    {
      "date": "2022-07-06",
      "open": "27.73",
      "high": "28.02",
      "low": "26.50",
      "close": "26.70",
      "volume": "3146906"
    },
    {
      "date": "2022-07-07",
      "open": "26.95",
      "high": "28.245",
      "low": "26.85",
      "close": "28.12",
      "volume": "3701416"
    },
    {
      "date": "2022-07-08",
      "open": "28.17",
      "high": "28.20",
      "low": "27.32",
      "close": "27.62",
      "volume": "3282826"
    },
    {
      "date": "2022-07-11",
      "open": "27.41",
      "high": "27.60",
      "low": "26.72",
      "close": "26.92",
      "volume": "3433030"
    },
    {
      "date": "2022-07-12",
      "open": "26.80",
      "high": "27.61",
      "low": "26.68",
      "close": "26.85",
      "volume": "3131229"
    },
    {
      "date": "2022-07-13",
      "open": "26.45",
      "high": "27.535",
      "low": "26.08",
      "close": "27.41",
      "volume": "3244194"
    },
    {
      "date": "2022-07-14",
      "open": "26.87",
      "high": "27.02",
      "low": "25.8099",
      "close": "25.96",
      "volume": "4278471"
    },
    {
      "date": "2022-07-15",
      "open": "26.46",
      "high": "27.68",
      "low": "26.25",
      "close": "27.51",
      "volume": "4123670"
    },
    {
      "date": "2022-07-18",
      "open": "28.05",
      "high": "29.48",
      "low": "28.05",
      "close": "28.58",
      "volume": "5343972"
    },
    {
      "date": "2022-07-19",
      "open": "28.93",
      "high": "30.29",
      "low": "28.91",
      "close": "30.12",
      "volume": "3724224"
    },
    {
      "date": "2022-07-20",
      "open": "28.67",
      "high": "31.175",
      "low": "28.37",
      "close": "31.10",
      "volume": "16937250"
    },
    {
      "date": "2022-07-21",
      "open": "31.24",
      "high": "33.33",
      "low": "30.97",
      "close": "33.29",
      "volume": "9175208"
    },
    {
      "date": "2022-07-22",
      "open": "33.24",
      "high": "34.12",
      "low": "32.75",
      "close": "33.47",
      "volume": "5253660"
    },
    {
      "date": "2022-07-25",
      "open": "33.44",
      "high": "33.94",
      "low": "32.71",
      "close": "33.42",
      "volume": "4891637"
    },
    {
      "date": "2022-07-26",
      "open": "32.33",
      "high": "33.35",
      "low": "31.73",
      "close": "33.20",
      "volume": "5097096"
    },
    {
      "date": "2022-07-27",
      "open": "33.80",
      "high": "34.415",
      "low": "33.17",
      "close": "34.14",
      "volume": "3678810"
    },
    {
      "date": "2022-07-28",
      "open": "34.50",
      "high": "35.42",
      "low": "33.97",
      "close": "35.38",
      "volume": "3483220"
    },
    {
      "date": "2022-07-29",
      "open": "35.45",
      "high": "35.60",
      "low": "34.5723",
      "close": "35.54",
      "volume": "3875538"
    },
    {
      "date": "2022-08-01",
      "open": "35.16",
      "high": "37.50",
      "low": "34.87",
      "close": "37.32",
      "volume": "4135729"
    },
    {
      "date": "2022-08-02",
      "open": "37.07",
      "high": "37.33",
      "low": "36.15",
      "close": "37.02",
      "volume": "3579029"
    },
    {
      "date": "2022-08-03",
      "open": "37.44",
      "high": "39.395",
      "low": "37.35",
      "close": "39.31",
      "volume": "4349079"
    },
    {
      "date": "2022-08-04",
      "open": "39.33",
      "high": "39.52",
      "low": "38.25",
      "close": "38.45",
      "volume": "3927667"
    },
    {
      "date": "2022-08-05",
      "open": "37.96",
      "high": "38.5189",
      "low": "37.14",
      "close": "37.36",
      "volume": "3559672"
    },
    {
      "date": "2022-08-08",
      "open": "37.85",
      "high": "39.81",
      "low": "37.85",
      "close": "38.32",
      "volume": "3070070"
    },
    {
      "date": "2022-08-09",
      "open": "38.01",
      "high": "38.01",
      "low": "35.38",
      "close": "36.04",
      "volume": "4276621"
    },
    {
      "date": "2022-08-10",
      "open": "37.41",
      "high": "38.22",
      "low": "37.19",
      "close": "37.34",
      "volume": "3011652"
    },
    {
      "date": "2022-08-11",
      "open": "38.42",
      "high": "39.30",
      "low": "37.99",
      "close": "39.24",
      "volume": "4283233"
    },
    {
      "date": "2022-08-12",
      "open": "39.81",
      "high": "40.10",
      "low": "38.915",
      "close": "39.99",
      "volume": "3033509"
    },
    {
      "date": "2022-08-15",
      "open": "39.625",
      "high": "39.85",
      "low": "38.39",
      "close": "39.20",
      "volume": "4253990"
    },
    {
      "date": "2022-08-16",
      "open": "39.77",
      "high": "42.075",
      "low": "39.76",
      "close": "41.02",
      "volume": "6567164"
    },
    {
      "date": "2022-08-17",
      "open": "40.01",
      "high": "40.86",
      "low": "39.62",
      "close": "40.39",
      "volume": "4616743"
    },
    {
      "date": "2022-08-18",
      "open": "41.09",
      "high": "42.57",
      "low": "39.99",
      "close": "40.26",
      "volume": "9483465"
    },
    {
      "date": "2022-08-19",
      "open": "39.85",
      "high": "40.31",
      "low": "38.48",
      "close": "38.66",
      "volume": "4102132"
    },
    {
      "date": "2022-08-22",
      "open": "37.635",
      "high": "38.01",
      "low": "36.06",
      "close": "36.49",
      "volume": "4124576"
    },
    {
      "date": "2022-08-23",
      "open": "36.66",
      "high": "37.40",
      "low": "36.45",
      "close": "36.63",
      "volume": "2335651"
    },
    {
      "date": "2022-08-24",
      "open": "36.37",
      "high": "37.13",
      "low": "35.71",
      "close": "36.96",
      "volume": "2813236"
    },
    {
      "date": "2022-08-25",
      "open": "36.68",
      "high": "37.93",
      "low": "36.08",
      "close": "37.93",
      "volume": "4391249"
    },
    {
      "date": "2022-08-26",
      "open": "38.06",
      "high": "38.36",
      "low": "36.524",
      "close": "36.83",
      "volume": "2857110"
    },
    {
      "date": "2022-08-29",
      "open": "36.37",
      "high": "38.025",
      "low": "36.14",
      "close": "37.63",
      "volume": "3184819"
    },
    {
      "date": "2022-08-30",
      "open": "38.05",
      "high": "38.86",
      "low": "37.10",
      "close": "37.69",
      "volume": "3171970"
    },
    {
      "date": "2022-08-31",
      "open": "37.38",
      "high": "38.075",
      "low": "36.83",
      "close": "37.33",
      "volume": "5877120"
    },
    {
      "date": "2022-09-01",
      "open": "36.76",
      "high": "38.44",
      "low": "36.65",
      "close": "38.42",
      "volume": "3956631"
    },
    {
      "date": "2022-09-02",
      "open": "38.74",
      "high": "39.90",
      "low": "37.88",
      "close": "38.47",
      "volume": "3862126"
    },
    {
      "date": "2022-09-06",
      "open": "38.56",
      "high": "38.57",
      "low": "36.63",
      "close": "37.31",
      "volume": "4937601"
    },
    {
      "date": "2022-09-07",
      "open": "37.13",
      "high": "38.62",
      "low": "37.13",
      "close": "38.41",
      "volume": "2796238"
    },
    {
      "date": "2022-09-08",
      "open": "37.84",
      "high": "39.17",
      "low": "37.20",
      "close": "39.12",
      "volume": "2285111"
    },
    {
      "date": "2022-09-09",
      "open": "39.48",
      "high": "39.826",
      "low": "38.81",
      "close": "39.65",
      "volume": "3037194"
    },
    {
      "date": "2022-09-12",
      "open": "40.35",
      "high": "40.80",
      "low": "39.72",
      "close": "40.44",
      "volume": "2687122"
    },
    {
      "date": "2022-09-13",
      "open": "39.02",
      "high": "39.15",
      "low": "37.635",
      "close": "37.79",
      "volume": "3795221"
    },
    {
      "date": "2022-09-14",
      "open": "37.78",
      "high": "38.32",
      "low": "36.62",
      "close": "38.31",
      "volume": "2858212"
    },
    {
      "date": "2022-09-15",
      "open": "38.145",
      "high": "39.03",
      "low": "37.14",
      "close": "37.38",
      "volume": "3449427"
    },
    {
      "date": "2022-09-16",
      "open": "36.945",
      "high": "37.89",
      "low": "36.03",
      "close": "37.82",
      "volume": "7561935"
    },
    {
      "date": "2022-09-19",
      "open": "37.47",
      "high": "38.92",
      "low": "37.47",
      "close": "38.77",
      "volume": "3194424"
    },
    {
      "date": "2022-09-20",
      "open": "38.29",
      "high": "38.70",
      "low": "36.95",
      "close": "37.55",
      "volume": "2540333"
    },
    {
      "date": "2022-09-21",
      "open": "38.02",
      "high": "38.65",
      "low": "36.98",
      "close": "37.01",
      "volume": "1997651"
    },
    {
      "date": "2022-09-22",
      "open": "37.00",
      "high": "37.28",
      "low": "35.99",
      "close": "36.36",
      "volume": "2083210"
    },
    {
      "date": "2022-09-23",
      "open": "35.86",
      "high": "36.32",
      "low": "35.065",
      "close": "35.71",
      "volume": "2873807"
    },
    {
      "date": "2022-09-26",
      "open": "35.82",
      "high": "36.54",
      "low": "34.615",
      "close": "34.75",
      "volume": "2806511"
    },
    {
      "date": "2022-09-27",
      "open": "35.31",
      "high": "35.79",
      "low": "33.81",
      "close": "34.40",
      "volume": "2302753"
    },
    {
      "date": "2022-09-28",
      "open": "34.59",
      "high": "35.58",
      "low": "34.52",
      "close": "35.38",
      "volume": "2286417"
    },
    {
      "date": "2022-09-29",
      "open": "34.77",
      "high": "35.00",
      "low": "33.11",
      "close": "33.63",
      "volume": "2949760"
    },
    {
      "date": "2022-09-30",
      "open": "32.91",
      "high": "33.62",
      "low": "31.91",
      "close": "32.60",
      "volume": "3180563"
    },
    {
      "date": "2022-10-03",
      "open": "32.92",
      "high": "32.985",
      "low": "31.745",
      "close": "32.52",
      "volume": "5683218"
    },
    {
      "date": "2022-10-04",
      "open": "33.74",
      "high": "35.19",
      "low": "33.74",
      "close": "35.08",
      "volume": "2927994"
    },
    {
      "date": "2022-10-05",
      "open": "34.17",
      "high": "35.61",
      "low": "33.9634",
      "close": "35.45",
      "volume": "2089430"
    },
    {
      "date": "2022-10-06",
      "open": "35.54",
      "high": "36.23",
      "low": "34.92",
      "close": "35.29",
      "volume": "1988189"
    },
    {
      "date": "2022-10-07",
      "open": "34.76",
      "high": "35.53",
      "low": "34.34",
      "close": "35.51",
      "volume": "3202237"
    },
    {
      "date": "2022-10-10",
      "open": "35.50",
      "high": "35.73",
      "low": "33.19",
      "close": "34.06",
      "volume": "3172162"
    },
    {
      "date": "2022-10-11",
      "open": "34.04",
      "high": "35.365",
      "low": "33.50",
      "close": "34.20",
      "volume": "2441166"
    },
    {
      "date": "2022-10-12",
      "open": "34.33",
      "high": "34.495",
      "low": "33.63",
      "close": "34.21",
      "volume": "2559646"
    },
    {
      "date": "2022-10-13",
      "open": "33.34",
      "high": "34.98",
      "low": "32.59",
      "close": "34.30",
      "volume": "3003227"
    },
    {
      "date": "2022-10-14",
      "open": "34.60",
      "high": "35.22",
      "low": "32.405",
      "close": "32.64",
      "volume": "3670907"
    },
    {
      "date": "2022-10-17",
      "open": "33.42",
      "high": "33.97",
      "low": "32.685",
      "close": "32.81",
      "volume": "3560526"
    },
    {
      "date": "2022-10-18",
      "open": "33.66",
      "high": "34.88",
      "low": "33.53",
      "close": "33.71",
      "volume": "3151511"
    },
    {
      "date": "2022-10-19",
      "open": "33.28",
      "high": "33.67",
      "low": "32.55",
      "close": "32.91",
      "volume": "2898580"
    },
    {
      "date": "2022-10-20",
      "open": "33.08",
      "high": "34.44",
      "low": "32.375",
      "close": "32.73",
      "volume": "2705541"
    },
    {
      "date": "2022-10-21",
      "open": "32.57",
      "high": "33.88",
      "low": "32.255",
      "close": "33.71",
      "volume": "3479404"
    },
    {
      "date": "2022-10-24",
      "open": "33.43",
      "high": "33.69",
      "low": "31.66",
      "close": "32.44",
      "volume": "4022107"
    },
    {
      "date": "2022-10-25",
      "open": "32.60",
      "high": "35.14",
      "low": "32.53",
      "close": "34.70",
      "volume": "4568135"
    },
    {
      "date": "2022-10-26",
      "open": "34.69",
      "high": "35.08",
      "low": "33.48",
      "close": "33.49",
      "volume": "2892847"
    },
    {
      "date": "2022-10-27",
      "open": "33.91",
      "high": "34.26",
      "low": "33.10",
      "close": "33.32",
      "volume": "2975740"
    },
    {
      "date": "2022-10-28",
      "open": "33.26",
      "high": "33.74",
      "low": "32.26",
      "close": "33.59",
      "volume": "3865525"
    },
    {
      "date": "2022-10-31",
      "open": "33.56",
      "high": "34.09",
      "low": "32.90",
      "close": "33.38",
      "volume": "3208355"
    },
    {
      "date": "2022-11-01",
      "open": "34.40",
      "high": "35.09",
      "low": "33.11",
      "close": "34.16",
      "volume": "2580435"
    },
    {
      "date": "2022-11-02",
      "open": "33.98",
      "high": "34.72",
      "low": "32.65",
      "close": "32.68",
      "volume": "3462334"
    },
    {
      "date": "2022-11-03",
      "open": "32.16",
      "high": "33.54",
      "low": "31.36",
      "close": "32.88",
      "volume": "2813446"
    },
    {
      "date": "2022-11-04",
      "open": "33.57",
      "high": "33.74",
      "low": "31.72",
      "close": "31.97",
      "volume": "5727136"
    },
    {
      "date": "2022-11-07",
      "open": "32.22",
      "high": "32.495",
      "low": "31.22",
      "close": "32.18",
      "volume": "3434365"
    },
    {
      "date": "2022-11-08",
      "open": "32.74",
      "high": "33.855",
      "low": "32.36",
      "close": "33.56",
      "volume": "3284631"
    },
    {
      "date": "2022-11-09",
      "open": "33.33",
      "high": "33.57",
      "low": "30.88",
      "close": "30.90",
      "volume": "3139393"
    },
    {
      "date": "2022-11-10",
      "open": "32.45",
      "high": "34.98",
      "low": "32.33",
      "close": "34.43",
      "volume": "4418788"
    },
    {
      "date": "2022-11-11",
      "open": "34.79",
      "high": "36.245",
      "low": "34.51",
      "close": "36.00",
      "volume": "4527679"
    },
    {
      "date": "2022-11-14",
      "open": "35.65",
      "high": "35.87",
      "low": "33.01",
      "close": "33.06",
      "volume": "6256637"
    },
    {
      "date": "2022-11-15",
      "open": "34.41",
      "high": "35.13",
      "low": "33.715",
      "close": "33.92",
      "volume": "4850070"
    },
    {
      "date": "2022-11-16",
      "open": "32.40",
      "high": "32.94",
      "low": "30.52",
      "close": "31.33",
      "volume": "7327319"
    },
    {
      "date": "2022-11-17",
      "open": "38.115",
      "high": "39.51",
      "low": "35.51",
      "close": "38.97",
      "volume": "22429960"
    },
    {
      "date": "2022-11-18",
      "open": "39.50",
      "high": "41.29",
      "low": "37.13",
      "close": "38.23",
      "volume": "9066413"
    },
    {
      "date": "2022-11-21",
      "open": "37.88",
      "high": "39.73",
      "low": "37.66",
      "close": "39.55",
      "volume": "5190818"
    },
    {
      "date": "2022-11-22",
      "open": "40.10",
      "high": "41.41",
      "low": "39.88",
      "close": "41.25",
      "volume": "3479720"
    },
    {
      "date": "2022-11-23",
      "open": "41.29",
      "high": "41.63",
      "low": "40.24",
      "close": "40.40",
      "volume": "3161036"
    },
    {
      "date": "2022-11-25",
      "open": "40.17",
      "high": "40.43",
      "low": "39.57",
      "close": "40.37",
      "volume": "1958446"
    },
    {
      "date": "2022-11-28",
      "open": "40.35",
      "high": "40.775",
      "low": "39.9525",
      "close": "40.06",
      "volume": "3752570"
    },
    {
      "date": "2022-11-29",
      "open": "40.09",
      "high": "40.42",
      "low": "39.54",
      "close": "39.79",
      "volume": "2602510"
    },
    {
      "date": "2022-11-30",
      "open": "39.73",
      "high": "42.57",
      "low": "39.60",
      "close": "42.50",
      "volume": "6000075"
    },
    {
      "date": "2022-12-01",
      "open": "42.35",
      "high": "43.67",
      "low": "42.35",
      "close": "43.27",
      "volume": "4872509"
    },
    {
      "date": "2022-12-02",
      "open": "42.30",
      "high": "44.87",
      "low": "42.30",
      "close": "43.86",
      "volume": "4417499"
    },
    {
      "date": "2022-12-05",
      "open": "43.47",
      "high": "44.00",
      "low": "42.27",
      "close": "43.83",
      "volume": "5576392"
    },
    {
      "date": "2022-12-06",
      "open": "44.03",
      "high": "44.23",
      "low": "42.11",
      "close": "42.63",
      "volume": "2785978"
    },
    {
      "date": "2022-12-07",
      "open": "42.50",
      "high": "43.56",
      "low": "42.155",
      "close": "43.01",
      "volume": "2922332"
    },
    {
      "date": "2022-12-08",
      "open": "43.11",
      "high": "43.57",
      "low": "41.865",
      "close": "42.15",
      "volume": "2919865"
    },
    {
      "date": "2022-12-09",
      "open": "42.21",
      "high": "43.70",
      "low": "41.87",
      "close": "42.31",
      "volume": "4475973"
    },
    {
      "date": "2022-12-12",
      "open": "42.17",
      "high": "42.325",
      "low": "41.46",
      "close": "42.15",
      "volume": "2616772"
    },
    {
      "date": "2022-12-13",
      "open": "43.65",
      "high": "44.30",
      "low": "41.645",
      "close": "42.40",
      "volume": "2764020"
    },
    {
      "date": "2022-12-14",
      "open": "42.29",
      "high": "42.85",
      "low": "41.645",
      "close": "42.22",
      "volume": "2130182"
    },
    {
      "date": "2022-12-15",
      "open": "41.63",
      "high": "42.01",
      "low": "40.63",
      "close": "41.75",
      "volume": "2926783"
    },
    {
      "date": "2022-12-16",
      "open": "41.35",
      "high": "41.97",
      "low": "39.815",
      "close": "40.31",
      "volume": "5778953"
    },
    {
      "date": "2022-12-19",
      "open": "40.51",
      "high": "41.79",
      "low": "39.86",
      "close": "40.34",
      "volume": "6056268"
    },
    {
      "date": "2022-12-20",
      "open": "40.16",
      "high": "40.63",
      "low": "39.22",
      "close": "40.30",
      "volume": "3046350"
    },
    {
      "date": "2022-12-21",
      "open": "41.07",
      "high": "41.82",
      "low": "40.77",
      "close": "41.22",
      "volume": "2374810"
    },
    {
      "date": "2022-12-22",
      "open": "40.53",
      "high": "40.67",
      "low": "39.71",
      "close": "40.34",
      "volume": "1723634"
    },
    {
      "date": "2022-12-23",
      "open": "40.33",
      "high": "41.95",
      "low": "40.15",
      "close": "41.94",
      "volume": "2461490"
    },
    {
      "date": "2022-12-27",
      "open": "41.94",
      "high": "42.89",
      "low": "41.805",
      "close": "41.95",
      "volume": "3022527"
    },
    {
      "date": "2022-12-28",
      "open": "41.78",
      "high": "42.17",
      "low": "40.63",
      "close": "40.75",
      "volume": "2137968"
    },
    {
      "date": "2022-12-29",
      "open": "41.35",
      "high": "42.00",
      "low": "41.18",
      "close": "41.65",
      "volume": "1610645"
    },
    {
      "date": "2022-12-30",
      "open": "41.10",
      "high": "42.21",
      "low": "40.8801",
      "close": "42.14",
      "volume": "2237048"
    },
    {
      "date": "2023-01-03",
      "open": "42.77",
      "high": "43.63",
      "low": "42.38",
      "close": "43.19",
      "volume": "5256646"
    },
    {
      "date": "2023-01-04",
      "open": "44.42",
      "high": "47.75",
      "low": "43.62",
      "close": "47.73",
      "volume": "6521474"
    },
    {
      "date": "2023-01-05",
      "open": "47.16",
      "high": "47.83",
      "low": "46.47",
      "close": "46.79",
      "volume": "3577146"
    },
    {
      "date": "2023-01-06",
      "open": "45.83",
      "high": "47.37",
      "low": "45.40",
      "close": "46.12",
      "volume": "3353553"
    },
    {
      "date": "2023-01-09",
      "open": "45.99",
      "high": "46.09",
      "low": "44.32",
      "close": "45.00",
      "volume": "3709342"
    },
    {
      "date": "2023-01-10",
      "open": "44.92",
      "high": "46.135",
      "low": "44.79",
      "close": "45.80",
      "volume": "2352641"
    },
    {
      "date": "2023-01-11",
      "open": "45.89",
      "high": "46.97",
      "low": "45.89",
      "close": "46.58",
      "volume": "2087418"
    },
    {
      "date": "2023-01-12",
      "open": "46.84",
      "high": "46.925",
      "low": "45.69",
      "close": "46.14",
      "volume": "1955643"
    },
    {
      "date": "2023-01-13",
      "open": "45.43",
      "high": "46.845",
      "low": "44.99",
      "close": "46.66",
      "volume": "2315290"
    },
    {
      "date": "2023-01-17",
      "open": "46.56",
      "high": "46.56",
      "low": "45.5796",
      "close": "45.88",
      "volume": "2169953"
    },
    {
      "date": "2023-01-18",
      "open": "46.06",
      "high": "47.17",
      "low": "45.39",
      "close": "45.53",
      "volume": "2675557"
    },
    {
      "date": "2023-01-19",
      "open": "44.91",
      "high": "45.11",
      "low": "44.195",
      "close": "44.25",
      "volume": "2491184"
    },
    {
      "date": "2023-01-20",
      "open": "44.26",
      "high": "45.1525",
      "low": "43.66",
      "close": "45.01",
      "volume": "2444025"
    },
    {
      "date": "2023-01-23",
      "open": "45.24",
      "high": "46.12",
      "low": "45.19",
      "close": "45.69",
      "volume": "1964108"
    },
    {
      "date": "2023-01-24",
      "open": "45.24",
      "high": "45.82",
      "low": "44.94",
      "close": "45.28",
      "volume": "2157533"
    },
    {
      "date": "2023-01-25",
      "open": "44.59",
      "high": "45.31",
      "low": "44.15",
      "close": "45.30",
      "volume": "2620311"
    },
    {
      "date": "2023-01-26",
      "open": "45.66",
      "high": "45.97",
      "low": "44.46",
      "close": "45.16",
      "volume": "1951982"
    },
    {
      "date": "2023-01-27",
      "open": "45.01",
      "high": "45.3789",
      "low": "44.58",
      "close": "44.65",
      "volume": "1752066"
    },
    {
      "date": "2023-01-30",
      "open": "44.11",
      "high": "44.65",
      "low": "43.83",
      "close": "44.06",
      "volume": "1866623"
    },
    {
      "date": "2023-01-31",
      "open": "44.80",
      "high": "46.02",
      "low": "44.359",
      "close": "46.01",
      "volume": "3323517"
    },
    {
      "date": "2023-02-01",
      "open": "45.89",
      "high": "48.56",
      "low": "45.83",
      "close": "47.98",
      "volume": "3314521"
    },
    {
      "date": "2023-02-02",
      "open": "48.72",
      "high": "49.55",
      "low": "46.1402",
      "close": "47.02",
      "volume": "2766448"
    },
    {
      "date": "2023-02-03",
      "open": "46.14",
      "high": "47.40",
      "low": "45.99",
      "close": "46.85",
      "volume": "1562627"
    },
    {
      "date": "2023-02-06",
      "open": "46.46",
      "high": "46.89",
      "low": "45.43",
      "close": "46.02",
      "volume": "1923349"
    },
    {
      "date": "2023-02-07",
      "open": "45.74",
      "high": "46.09",
      "low": "44.97",
      "close": "45.81",
      "volume": "1650917"
    },
    {
      "date": "2023-02-08",
      "open": "45.38",
      "high": "45.495",
      "low": "43.91",
      "close": "44.21",
      "volume": "2571456"
    },
    {
      "date": "2023-02-09",
      "open": "45.11",
      "high": "46.24",
      "low": "44.72",
      "close": "44.81",
      "volume": "1696863"
    },
    {
      "date": "2023-02-10",
      "open": "44.26",
      "high": "44.50",
      "low": "43.66",
      "close": "44.32",
      "volume": "1652162"
    },
    {
      "date": "2023-02-13",
      "open": "44.47",
      "high": "44.74",
      "low": "43.89",
      "close": "44.73",
      "volume": "1360848"
    },
    {
      "date": "2023-02-14",
      "open": "44.53",
      "high": "45.34",
      "low": "44.33",
      "close": "44.93",
      "volume": "1539116"
    },
    {
      "date": "2023-02-15",
      "open": "43.81",
      "high": "44.05",
      "low": "42.96",
      "close": "43.24",
      "volume": "2898323"
    },
    {
      "date": "2023-02-16",
      "open": "42.50",
      "high": "43.21",
      "low": "42.01",
      "close": "42.91",
      "volume": "2566590"
    },
    {
      "date": "2023-02-17",
      "open": "43.04",
      "high": "43.45",
      "low": "42.53",
      "close": "42.89",
      "volume": "2378183"
    },
    {
      "date": "2023-02-21",
      "open": "41.95",
      "high": "42.065",
      "low": "40.265",
      "close": "40.76",
      "volume": "4554761"
    },
    {
      "date": "2023-02-22",
      "open": "40.93",
      "high": "43.83",
      "low": "40.29",
      "close": "41.89",
      "volume": "6018262"
    },
    {
      "date": "2023-02-23",
      "open": "39.405",
      "high": "44.14",
      "low": "39.22",
      "close": "43.56",
      "volume": "8966623"
    },
    {
      "date": "2023-02-24",
      "open": "42.11",
      "high": "42.6424",
      "low": "41.685",
      "close": "42.42",
      "volume": "4651739"
    },
    {
      "date": "2023-02-27",
      "open": "43.50",
      "high": "43.6904",
      "low": "41.35",
      "close": "41.43",
      "volume": "4331487"
    },
    {
      "date": "2023-02-28",
      "open": "41.30",
      "high": "42.27",
      "low": "40.82",
      "close": "40.87",
      "volume": "4542379"
    },
    {
      "date": "2023-03-01",
      "open": "40.24",
      "high": "40.655",
      "low": "39.23",
      "close": "39.41",
      "volume": "4462509"
    },
    {
      "date": "2023-03-02",
      "open": "39.45",
      "high": "40.16",
      "low": "39.09",
      "close": "39.77",
      "volume": "3048600"
    },
    {
      "date": "2023-03-03",
      "open": "40.06",
      "high": "40.335",
      "low": "39.29",
      "close": "39.59",
      "volume": "3271403"
    },
    {
      "date": "2023-03-06",
      "open": "40.00",
      "high": "40.40",
      "low": "38.975",
      "close": "39.35",
      "volume": "2954084"
    },
    {
      "date": "2023-03-07",
      "open": "39.60",
      "high": "40.29",
      "low": "39.41",
      "close": "39.47",
      "volume": "2375438"
    },
    {
      "date": "2023-03-08",
      "open": "39.33",
      "high": "39.44",
      "low": "38.78",
      "close": "39.20",
      "volume": "1968697"
    },
    {
      "date": "2023-03-09",
      "open": "39.20",
      "high": "39.35",
      "low": "37.94",
      "close": "38.00",
      "volume": "1577528"
    },
    {
      "date": "2023-03-10",
      "open": "37.58",
      "high": "38.21",
      "low": "36.73",
      "close": "37.28",
      "volume": "2397913"
    },
    {
      "date": "2023-03-13",
      "open": "36.40",
      "high": "37.59",
      "low": "36.08",
      "close": "36.60",
      "volume": "3813869"
    },
    {
      "date": "2023-03-14",
      "open": "37.38",
      "high": "37.705",
      "low": "35.445",
      "close": "35.95",
      "volume": "3565803"
    },
    {
      "date": "2023-03-15",
      "open": "35.16",
      "high": "35.55",
      "low": "34.79",
      "close": "35.11",
      "volume": "2955896"
    },
    {
      "date": "2023-03-16",
      "open": "34.36",
      "high": "35.63",
      "low": "33.77",
      "close": "35.25",
      "volume": "3060254"
    },
    {
      "date": "2023-03-17",
      "open": "34.20",
      "high": "34.63",
      "low": "33.85",
      "close": "34.43",
      "volume": "5143591"
    },
    {
      "date": "2023-03-20",
      "open": "34.38",
      "high": "35.55",
      "low": "34.38",
      "close": "34.82",
      "volume": "3262384"
    },
    {
      "date": "2023-03-21",
      "open": "35.47",
      "high": "36.305",
      "low": "35.295",
      "close": "35.77",
      "volume": "3274828"
    },
    {
      "date": "2023-03-22",
      "open": "35.86",
      "high": "36.63",
      "low": "34.90",
      "close": "34.93",
      "volume": "2908205"
    },
    {
      "date": "2023-03-23",
      "open": "35.49",
      "high": "35.61",
      "low": "33.67",
      "close": "34.35",
      "volume": "2671791"
    },
    {
      "date": "2023-03-24",
      "open": "34.17",
      "high": "35.67",
      "low": "33.845",
      "close": "35.61",
      "volume": "3505958"
    },
    {
      "date": "2023-03-27",
      "open": "36.28",
      "high": "36.93",
      "low": "35.39",
      "close": "36.69",
      "volume": "4709152"
    },
    {
      "date": "2023-03-28",
      "open": "37.12",
      "high": "38.45",
      "low": "37.12",
      "close": "38.04",
      "volume": "3969047"
    },
    {
      "date": "2023-03-29",
      "open": "37.35",
      "high": "37.66",
      "low": "36.43",
      "close": "37.25",
      "volume": "3869485"
    },
    {
      "date": "2023-03-30",
      "open": "37.69",
      "high": "37.76",
      "low": "35.87",
      "close": "36.27",
      "volume": "4362345"
    },
    {
      "date": "2023-03-31",
      "open": "36.21",
      "high": "36.68",
      "low": "35.91",
      "close": "36.58",
      "volume": "2979357"
    },
    {
      "date": "2023-04-03",
      "open": "36.92",
      "high": "37.045",
      "low": "35.85",
      "close": "36.50",
      "volume": "3429617"
    },
    {
      "date": "2023-04-04",
      "open": "36.78",
      "high": "36.84",
      "low": "35.55",
      "close": "36.55",
      "volume": "2961642"
    },
    {
      "date": "2023-04-05",
      "open": "36.24",
      "high": "36.32",
      "low": "35.095",
      "close": "35.68",
      "volume": "3496758"
    },
    {
      "date": "2023-04-06",
      "open": "35.62",
      "high": "35.83",
      "low": "34.87",
      "close": "35.53",
      "volume": "2805704"
    },
    {
      "date": "2023-04-10",
      "open": "35.22",
      "high": "37.53",
      "low": "35.22",
      "close": "37.41",
      "volume": "3932541"
    },
    {
      "date": "2023-04-11",
      "open": "37.94",
      "high": "38.305",
      "low": "37.62",
      "close": "37.83",
      "volume": "2421288"
    },
    {
      "date": "2023-04-12",
      "open": "38.02",
      "high": "38.25",
      "low": "36.19",
      "close": "36.37",
      "volume": "2957225"
    },
    {
      "date": "2023-04-13",
      "open": "36.69",
      "high": "36.69",
      "low": "35.80",
      "close": "35.85",
      "volume": "2392251"
    },
    {
      "date": "2023-04-14",
      "open": "36.08",
      "high": "36.825",
      "low": "35.60",
      "close": "36.19",
      "volume": "2495842"
    },
    {
      "date": "2023-04-17",
      "open": "36.12",
      "high": "36.55",
      "low": "35.27",
      "close": "35.44",
      "volume": "4979983"
    },
    {
      "date": "2023-04-18",
      "open": "35.58",
      "high": "35.90",
      "low": "34.99",
      "close": "35.36",
      "volume": "3902141"
    },
    {
      "date": "2023-04-19",
      "open": "35.04",
      "high": "35.805",
      "low": "34.86",
      "close": "35.60",
      "volume": "3789796"
    },
    {
      "date": "2023-04-20",
      "open": "34.52",
      "high": "35.52",
      "low": "34.15",
      "close": "34.76",
      "volume": "3363272"
    },
    {
      "date": "2023-04-21",
      "open": "34.84",
      "high": "35.67",
      "low": "34.70",
      "close": "35.63",
      "volume": "3115204"
    },
    {
      "date": "2023-04-24",
      "open": "35.41",
      "high": "36.02",
      "low": "34.935",
      "close": "35.93",
      "volume": "2693270"
    },
    {
      "date": "2023-04-25",
      "open": "35.60",
      "high": "35.63",
      "low": "34.00",
      "close": "34.70",
      "volume": "3954246"
    },
    {
      "date": "2023-04-26",
      "open": "34.77",
      "high": "35.11",
      "low": "34.37",
      "close": "34.55",
      "volume": "3978332"
    },
    {
      "date": "2023-04-27",
      "open": "34.61",
      "high": "35.385",
      "low": "34.58",
      "close": "34.77",
      "volume": "3798158"
    },
    {
      "date": "2023-04-28",
      "open": "34.54",
      "high": "35.17",
      "low": "34.40",
      "close": "35.10",
      "volume": "3239640"
    },
    {
      "date": "2023-05-01",
      "open": "35.29",
      "high": "35.64",
      "low": "34.67",
      "close": "34.86",
      "volume": "2643534"
    },
    {
      "date": "2023-05-02",
      "open": "34.55",
      "high": "34.715",
      "low": "33.6809",
      "close": "34.60",
      "volume": "3100222"
    },
    {
      "date": "2023-05-03",
      "open": "34.66",
      "high": "35.105",
      "low": "34.165",
      "close": "34.32",
      "volume": "2510505"
    },
    {
      "date": "2023-05-04",
      "open": "34.47",
      "high": "34.57",
      "low": "33.30",
      "close": "33.47",
      "volume": "2055766"
    },
    {
      "date": "2023-05-05",
      "open": "33.97",
      "high": "34.445",
      "low": "33.37",
      "close": "33.71",
      "volume": "5333894"
    },
    {
      "date": "2023-05-08",
      "open": "33.61",
      "high": "33.87",
      "low": "32.485",
      "close": "32.61",
      "volume": "3774123"
    },
    {
      "date": "2023-05-09",
      "open": "32.14",
      "high": "32.51",
      "low": "31.785",
      "close": "32.24",
      "volume": "2210155"
    },
    {
      "date": "2023-05-10",
      "open": "32.63",
      "high": "32.70",
      "low": "31.22",
      "close": "31.83",
      "volume": "2972522"
    },
    {
      "date": "2023-05-11",
      "open": "31.83",
      "high": "32.275",
      "low": "31.685",
      "close": "32.23",
      "volume": "2074019"
    },
    {
      "date": "2023-05-12",
      "open": "32.50",
      "high": "33.035",
      "low": "32.02",
      "close": "33.00",
      "volume": "3551356"
    },
    {
      "date": "2023-05-15",
      "open": "33.25",
      "high": "33.77",
      "low": "33.10",
      "close": "33.62",
      "volume": "4371811"
    },
    {
      "date": "2023-05-16",
      "open": "33.34",
      "high": "33.54",
      "low": "32.45",
      "close": "32.60",
      "volume": "3048846"
    },
    {
      "date": "2023-05-17",
      "open": "32.71",
      "high": "34.29",
      "low": "32.705",
      "close": "34.02",
      "volume": "6040849"
    },
    {
      "date": "2023-05-18",
      "open": "36.91",
      "high": "37.83",
      "low": "36.21",
      "close": "37.67",
      "volume": "9977792"
    },
    {
      "date": "2023-05-19",
      "open": "36.92",
      "high": "37.73",
      "low": "36.74",
      "close": "37.03",
      "volume": "5618497"
    },
    {
      "date": "2023-05-22",
      "open": "37.07",
      "high": "38.34",
      "low": "36.66",
      "close": "38.12",
      "volume": "4183624"
    },
    {
      "date": "2023-05-23",
      "open": "38.11",
      "high": "39.29",
      "low": "37.91",
      "close": "38.51",
      "volume": "4033016"
    },
    {
      "date": "2023-05-24",
      "open": "38.80",
      "high": "39.10",
      "low": "38.11",
      "close": "38.23",
      "volume": "3666157"
    },
    {
      "date": "2023-05-25",
      "open": "38.00",
      "high": "38.56",
      "low": "36.595",
      "close": "36.64",
      "volume": "2739405"
    },
    {
      "date": "2023-05-26",
      "open": "36.19",
      "high": "37.01",
      "low": "36.10",
      "close": "36.89",
      "volume": "1956188"
    },
    {
      "date": "2023-05-30",
      "open": "37.09",
      "high": "37.24",
      "low": "36.07",
      "close": "36.29",
      "volume": "3196492"
    },
    {
      "date": "2023-05-31",
      "open": "35.97",
      "high": "36.21",
      "low": "34.45",
      "close": "35.24",
      "volume": "4404653"
    },
    {
      "date": "2023-06-01",
      "open": "35.00",
      "high": "36.33",
      "low": "34.55",
      "close": "36.15",
      "volume": "3342370"
    },
    {
      "date": "2023-06-02",
      "open": "36.87",
      "high": "37.97",
      "low": "36.45",
      "close": "37.71",
      "volume": "3298824"
    },
    {
      "date": "2023-06-05",
      "open": "37.76",
      "high": "39.95",
      "low": "37.76",
      "close": "39.80",
      "volume": "4747830"
    },
    {
      "date": "2023-06-06",
      "open": "39.43",
      "high": "40.53",
      "low": "39.02",
      "close": "40.38",
      "volume": "3346600"
    },
    {
      "date": "2023-06-07",
      "open": "40.55",
      "high": "41.61",
      "low": "40.40",
      "close": "41.19",
      "volume": "3381045"
    },
    {
      "date": "2023-06-08",
      "open": "41.29",
      "high": "43.02",
      "low": "41.10",
      "close": "42.00",
      "volume": "4670575"
    },
    {
      "date": "2023-06-09",
      "open": "42.22",
      "high": "43.11",
      "low": "42.05",
      "close": "42.23",
      "volume": "4475082"
    },
    {
      "date": "2023-06-12",
      "open": "42.31",
      "high": "42.75",
      "low": "41.71",
      "close": "41.81",
      "volume": "3618143"
    },
    {
      "date": "2023-06-13",
      "open": "42.24",
      "high": "42.32",
      "low": "40.83",
      "close": "41.13",
      "volume": "4591912"
    },
    {
      "date": "2023-06-14",
      "open": "41.46",
      "high": "41.54",
      "low": "39.29",
      "close": "39.70",
      "volume": "5203470"
    },
    {
      "date": "2023-06-15",
      "open": "39.40",
      "high": "39.80",
      "low": "38.835",
      "close": "39.72",
      "volume": "3667055"
    },
    {
      "date": "2023-06-16",
      "open": "39.72",
      "high": "39.72",
      "low": "38.375",
      "close": "38.95",
      "volume": "3727574"
    },
    {
      "date": "2023-06-20",
      "open": "38.92",
      "high": "39.36",
      "low": "38.73",
      "close": "38.80",
      "volume": "4484209"
    },
    {
      "date": "2023-06-21",
      "open": "38.98",
      "high": "39.405",
      "low": "38.24",
      "close": "38.56",
      "volume": "4807216"
    },
    {
      "date": "2023-06-22",
      "open": "38.63",
      "high": "38.63",
      "low": "37.475",
      "close": "37.81",
      "volume": "3725923"
    },
    {
      "date": "2023-06-23",
      "open": "37.38",
      "high": "37.59",
      "low": "36.94",
      "close": "37.21",
      "volume": "4930948"
    },
    {
      "date": "2023-06-26",
      "open": "37.11",
      "high": "37.42",
      "low": "36.38",
      "close": "36.43",
      "volume": "3236843"
    },
    {
      "date": "2023-06-27",
      "open": "36.49",
      "high": "37.98",
      "low": "36.31",
      "close": "37.88",
      "volume": "4258899"
    },
    {
      "date": "2023-06-28",
      "open": "37.72",
      "high": "37.93",
      "low": "36.585",
      "close": "36.78",
      "volume": "4190793"
    },
    {
      "date": "2023-06-29",
      "open": "36.93",
      "high": "37.85",
      "low": "36.72",
      "close": "37.84",
      "volume": "2442893"
    },
    {
      "date": "2023-06-30",
      "open": "38.13",
      "high": "38.20",
      "low": "37.19",
      "close": "37.50",
      "volume": "3602728"
    },
    {
      "date": "2023-07-03",
      "open": "37.78",
      "high": "38.18",
      "low": "37.5273",
      "close": "37.90",
      "volume": "2013593"
    },
    {
      "date": "2023-07-05",
      "open": "37.90",
      "high": "38.3694",
      "low": "37.355",
      "close": "38.21",
      "volume": "2909313"
    },
    {
      "date": "2023-07-06",
      "open": "37.85",
      "high": "38.01",
      "low": "36.99",
      "close": "37.39",
      "volume": "2869957"
    },
    {
      "date": "2023-07-07",
      "open": "37.14",
      "high": "38.16",
      "low": "36.97",
      "close": "37.66",
      "volume": "3416170"
    },
    {
      "date": "2023-07-10",
      "open": "37.52",
      "high": "38.58",
      "low": "37.045",
      "close": "37.14",
      "volume": "3276469"
    },
    {
      "date": "2023-07-11",
      "open": "37.13",
      "high": "38.10",
      "low": "36.76",
      "close": "37.21",
      "volume": "3260563"
    },
    {
      "date": "2023-07-12",
      "open": "37.95",
      "high": "37.97",
      "low": "36.561",
      "close": "36.71",
      "volume": "4008902"
    },
    {
      "date": "2023-07-13",
      "open": "36.72",
      "high": "36.72",
      "low": "35.68",
      "close": "35.71",
      "volume": "5156005"
    },
    {
      "date": "2023-07-14",
      "open": "35.77",
      "high": "35.98",
      "low": "35.00",
      "close": "35.19",
      "volume": "3681718"
    },
    {
      "date": "2023-07-17",
      "open": "35.22",
      "high": "36.72",
      "low": "34.8301",
      "close": "36.15",
      "volume": "10387960"
    },
    {
      "date": "2023-07-18",
      "open": "36.03",
      "high": "36.83",
      "low": "35.59",
      "close": "35.61",
      "volume": "9470276"
    },
    {
      "date": "2023-07-19",
      "open": "35.92",
      "high": "36.36",
      "low": "35.42",
      "close": "36.00",
      "volume": "5362016"
    },
    {
      "date": "2023-07-20",
      "open": "36.12",
      "high": "36.24",
      "low": "35.57",
      "close": "36.01",
      "volume": "2119614"
    },
    {
      "date": "2023-07-21",
      "open": "36.28",
      "high": "36.35",
      "low": "35.45",
      "close": "35.66",
      "volume": "1967854"
    },
    {
      "date": "2023-07-24",
      "open": "35.84",
      "high": "35.94",
      "low": "35.015",
      "close": "35.25",
      "volume": "2814142"
    },
    {
      "date": "2023-07-25",
      "open": "35.04",
      "high": "35.48",
      "low": "34.83",
      "close": "35.08",
      "volume": "2639945"
    },
    {
      "date": "2023-07-26",
      "open": "35.16",
      "high": "35.975",
      "low": "35.11",
      "close": "35.97",
      "volume": "2456108"
    },
    {
      "date": "2023-07-27",
      "open": "36.06",
      "high": "37.01",
      "low": "35.93",
      "close": "36.17",
      "volume": "4897166"
    },
    {
      "date": "2023-07-28",
      "open": "36.60",
      "high": "36.81",
      "low": "36.02",
      "close": "36.54",
      "volume": "2415940"
    },
    {
      "date": "2023-07-31",
      "open": "36.55",
      "high": "37.07",
      "low": "36.41",
      "close": "37.06",
      "volume": "2518826"
    },
    {
      "date": "2023-08-01",
      "open": "37.75",
      "high": "37.88",
      "low": "36.44",
      "close": "36.70",
      "volume": "3803019"
    },
    {
      "date": "2023-08-02",
      "open": "36.34",
      "high": "37.20",
      "low": "35.97",
      "close": "36.99",
      "volume": "3387486"
    },
    {
      "date": "2023-08-03",
      "open": "36.97",
      "high": "37.52",
      "low": "36.71",
      "close": "37.15",
      "volume": "3034272"
    },
    {
      "date": "2023-08-04",
      "open": "37.47",
      "high": "38.6275",
      "low": "37.06",
      "close": "37.99",
      "volume": "3777624"
    },
    {
      "date": "2023-08-07",
      "open": "38.03",
      "high": "39.68",
      "low": "38.03",
      "close": "39.30",
      "volume": "3845215"
    },
    {
      "date": "2023-08-08",
      "open": "38.92",
      "high": "39.475",
      "low": "38.41",
      "close": "39.31",
      "volume": "2467368"
    },
    {
      "date": "2023-08-09",
      "open": "39.32",
      "high": "39.71",
      "low": "38.91",
      "close": "39.20",
      "volume": "2130176"
    },
    {
      "date": "2023-08-10",
      "open": "39.28",
      "high": "39.80",
      "low": "38.93",
      "close": "38.98",
      "volume": "2359924"
    },
    {
      "date": "2023-08-11",
      "open": "38.71",
      "high": "39.09",
      "low": "36.88",
      "close": "36.99",
      "volume": "4085928"
    },
    {
      "date": "2023-08-14",
      "open": "37.35",
      "high": "37.65",
      "low": "37.01",
      "close": "37.48",
      "volume": "2832014"
    },
    {
      "date": "2023-08-15",
      "open": "37.18",
      "high": "37.77",
      "low": "36.78",
      "close": "37.57",
      "volume": "2205595"
    },
    {
      "date": "2023-08-16",
      "open": "37.65",
      "high": "38.28",
      "low": "37.47",
      "close": "37.48",
      "volume": "2735989"
    },
    {
      "date": "2023-08-17",
      "open": "37.55",
      "high": "37.6625",
      "low": "36.09",
      "close": "36.11",
      "volume": "3611967"
    },
    {
      "date": "2023-08-18",
      "open": "35.70",
      "high": "36.795",
      "low": "35.55",
      "close": "36.52",
      "volume": "2249899"
    },
    {
      "date": "2023-08-21",
      "open": "36.46",
      "high": "37.245",
      "low": "36.46",
      "close": "36.72",
      "volume": "3533648"
    },
    {
      "date": "2023-08-22",
      "open": "36.39",
      "high": "36.42",
      "low": "34.75",
      "close": "34.94",
      "volume": "5543691"
    },
    {
      "date": "2023-08-23",
      "open": "34.40",
      "high": "36.95",
      "low": "33.36",
      "close": "36.25",
      "volume": "7694854"
    },
    {
      "date": "2023-08-24",
      "open": "35.56",
      "high": "35.74",
      "low": "33.60",
      "close": "34.59",
      "volume": "6215480"
    },
    {
      "date": "2023-08-25",
      "open": "34.72",
      "high": "34.9625",
      "low": "34.18",
      "close": "34.84",
      "volume": "3978982"
    },
    {
      "date": "2023-08-28",
      "open": "34.92",
      "high": "35.88",
      "low": "34.84",
      "close": "35.84",
      "volume": "4715392"
    },
    {
      "date": "2023-08-29",
      "open": "36.06",
      "high": "37.10",
      "low": "35.8601",
      "close": "37.08",
      "volume": "3850676"
    },
    {
      "date": "2023-08-30",
      "open": "37.00",
      "high": "38.205",
      "low": "36.891",
      "close": "38.11",
      "volume": "3178015"
    },
    {
      "date": "2023-08-31",
      "open": "38.04",
      "high": "38.19",
      "low": "36.80",
      "close": "36.87",
      "volume": "5739466"
    },
    {
      "date": "2023-09-01",
      "open": "37.06",
      "high": "38.20",
      "low": "36.58",
      "close": "38.15",
      "volume": "3335086"
    },
    {
      "date": "2023-09-05",
      "open": "37.91",
      "high": "38.34",
      "low": "37.355",
      "close": "37.63",
      "volume": "3999069"
    },
    {
      "date": "2023-09-06",
      "open": "37.19",
      "high": "37.695",
      "low": "36.8861",
      "close": "37.34",
      "volume": "3276194"
    },
    {
      "date": "2023-09-07",
      "open": "37.07",
      "high": "37.41",
      "low": "36.78",
      "close": "37.09",
      "volume": "4631720"
    },
    {
      "date": "2023-09-08",
      "open": "37.19",
      "high": "37.19",
      "low": "36.08",
      "close": "36.50",
      "volume": "3467010"
    },
    {
      "date": "2023-09-11",
      "open": "37.11",
      "high": "37.37",
      "low": "36.455",
      "close": "36.46",
      "volume": "2824688"
    },
    {
      "date": "2023-09-12",
      "open": "36.22",
      "high": "37.59",
      "low": "36.22",
      "close": "37.25",
      "volume": "3819336"
    },
    {
      "date": "2023-09-13",
      "open": "37.07",
      "high": "37.12",
      "low": "35.81",
      "close": "35.88",
      "volume": "2539672"
    },
    {
      "date": "2023-09-14",
      "open": "36.06",
      "high": "36.56",
      "low": "35.73",
      "close": "36.32",
      "volume": "2374501"
    },
    {
      "date": "2023-09-15",
      "open": "36.17",
      "high": "36.96",
      "low": "35.87",
      "close": "36.28",
      "volume": "3147447"
    },
    {
      "date": "2023-09-18",
      "open": "36.05",
      "high": "36.36",
      "low": "35.23",
      "close": "36.09",
      "volume": "2131797"
    },
    {
      "date": "2023-09-19",
      "open": "35.95",
      "high": "36.12",
      "low": "34.95",
      "close": "35.18",
      "volume": "2925808"
    },
    {
      "date": "2023-09-20",
      "open": "35.63",
      "high": "35.83",
      "low": "34.89",
      "close": "34.99",
      "volume": "1404718"
    },
    {
      "date": "2023-09-21",
      "open": "34.78",
      "high": "34.99",
      "low": "34.06",
      "close": "34.07",
      "volume": "2702783"
    },
    {
      "date": "2023-09-22",
      "open": "34.22",
      "high": "34.55",
      "low": "32.77",
      "close": "33.11",
      "volume": "3219826"
    },
    {
      "date": "2023-09-25",
      "open": "32.68",
      "high": "33.355",
      "low": "32.58",
      "close": "33.07",
      "volume": "2061188"
    },
    {
      "date": "2023-09-26",
      "open": "32.85",
      "high": "33.05",
      "low": "31.615",
      "close": "31.70",
      "volume": "4702367"
    },
    {
      "date": "2023-09-27",
      "open": "31.88",
      "high": "32.47",
      "low": "31.88",
      "close": "32.15",
      "volume": "2704418"
    },
    {
      "date": "2023-09-28",
      "open": "32.23",
      "high": "33.535",
      "low": "32.14",
      "close": "33.21",
      "volume": "3667747"
    },
    {
      "date": "2023-09-29",
      "open": "33.57",
      "high": "34.21",
      "low": "33.55",
      "close": "33.80",
      "volume": "2837145"
    },
    {
      "date": "2023-10-02",
      "open": "33.77",
      "high": "34.19",
      "low": "33.435",
      "close": "33.57",
      "volume": "3162467"
    },
    {
      "date": "2023-10-03",
      "open": "33.27",
      "high": "33.38",
      "low": "32.26",
      "close": "32.44",
      "volume": "2509274"
    },
    {
      "date": "2023-10-04",
      "open": "32.41",
      "high": "32.83",
      "low": "32.14",
      "close": "32.68",
      "volume": "2368714"
    },
    {
      "date": "2023-10-05",
      "open": "32.65",
      "high": "32.68",
      "low": "31.99",
      "close": "32.36",
      "volume": "2116324"
    },
    {
      "date": "2023-10-06",
      "open": "32.24",
      "high": "32.66",
      "low": "31.53",
      "close": "32.10",
      "volume": "2168134"
    },
    {
      "date": "2023-10-09",
      "open": "31.66",
      "high": "31.725",
      "low": "30.755",
      "close": "31.04",
      "volume": "4391976"
    },
    {
      "date": "2023-10-10",
      "open": "31.30",
      "high": "32.07",
      "low": "31.04",
      "close": "31.45",
      "volume": "3034770"
    },
    {
      "date": "2023-10-11",
      "open": "31.40",
      "high": "31.85",
      "low": "30.725",
      "close": "31.11",
      "volume": "2906152"
    },
    {
      "date": "2023-10-12",
      "open": "31.17",
      "high": "31.17",
      "low": "30.08",
      "close": "30.75",
      "volume": "2757205"
    },
    {
      "date": "2023-10-13",
      "open": "30.64",
      "high": "30.64",
      "low": "30.03",
      "close": "30.20",
      "volume": "2349133"
    },
    {
      "date": "2023-10-16",
      "open": "30.54",
      "high": "31.55",
      "low": "30.425",
      "close": "31.38",
      "volume": "2969446"
    },
    {
      "date": "2023-10-17",
      "open": "31.47",
      "high": "32.71",
      "low": "31.47",
      "close": "32.60",
      "volume": "3288982"
    },
    {
      "date": "2023-10-18",
      "open": "32.17",
      "high": "32.74",
      "low": "32.00",
      "close": "32.02",
      "volume": "2273133"
    },
    {
      "date": "2023-10-19",
      "open": "32.03",
      "high": "32.31",
      "low": "30.545",
      "close": "30.71",
      "volume": "2908756"
    },
    {
      "date": "2023-10-20",
      "open": "30.88",
      "high": "31.12",
      "low": "30.14",
      "close": "31.10",
      "volume": "3586701"
    },
    {
      "date": "2023-10-23",
      "open": "30.76",
      "high": "30.76",
      "low": "29.51",
      "close": "29.56",
      "volume": "5811883"
    },
    {
      "date": "2023-10-24",
      "open": "28.90",
      "high": "29.30",
      "low": "28.385",
      "close": "28.84",
      "volume": "5169682"
    },
    {
      "date": "2023-10-25",
      "open": "28.76",
      "high": "28.91",
      "low": "27.87",
      "close": "28.12",
      "volume": "3141982"
    },
    {
      "date": "2023-10-26",
      "open": "27.50",
      "high": "28.87",
      "low": "27.30",
      "close": "28.69",
      "volume": "3641431"
    },
    {
      "date": "2023-10-27",
      "open": "28.72",
      "high": "29.435",
      "low": "28.14",
      "close": "28.29",
      "volume": "3060988"
    },
    {
      "date": "2023-10-30",
      "open": "28.38",
      "high": "29.375",
      "low": "28.30",
      "close": "29.18",
      "volume": "2699328"
    },
    {
      "date": "2023-10-31",
      "open": "29.25",
      "high": "29.83",
      "low": "28.90",
      "close": "29.65",
      "volume": "2899632"
    },
    {
      "date": "2023-11-01",
      "open": "29.81",
      "high": "29.89",
      "low": "29.055",
      "close": "29.71",
      "volume": "2699564"
    },
    {
      "date": "2023-11-02",
      "open": "30.45",
      "high": "30.8542",
      "low": "30.355",
      "close": "30.67",
      "volume": "2922939"
    },
    {
      "date": "2023-11-03",
      "open": "31.30",
      "high": "32.78",
      "low": "31.15",
      "close": "32.59",
      "volume": "4591939"
    },
    {
      "date": "2023-11-06",
      "open": "32.45",
      "high": "32.84",
      "low": "31.30",
      "close": "31.50",
      "volume": "2935947"
    },
    {
      "date": "2023-11-07",
      "open": "31.42",
      "high": "31.98",
      "low": "31.42",
      "close": "31.54",
      "volume": "1870265"
    },
    {
      "date": "2023-11-08",
      "open": "31.46",
      "high": "32.215",
      "low": "31.31",
      "close": "31.60",
      "volume": "2669172"
    },
    {
      "date": "2023-11-09",
      "open": "31.81",
      "high": "31.81",
      "low": "30.64",
      "close": "30.77",
      "volume": "2348886"
    },
    {
      "date": "2023-11-10",
      "open": "30.98",
      "high": "31.09",
      "low": "30.36",
      "close": "31.04",
      "volume": "3186813"
    },
    {
      "date": "2023-11-13",
      "open": "30.75",
      "high": "30.91",
      "low": "29.47",
      "close": "29.73",
      "volume": "4072383"
    },
    {
      "date": "2023-11-14",
      "open": "30.84",
      "high": "32.23",
      "low": "30.74",
      "close": "31.51",
      "volume": "5010022"
    },
    {
      "date": "2023-11-15",
      "open": "32.20",
      "high": "33.4048",
      "low": "32.105",
      "close": "32.50",
      "volume": "6079531"
    },
    {
      "date": "2023-11-16",
      "open": "30.87",
      "high": "32.91",
      "low": "30.025",
      "close": "30.10",
      "volume": "6198007"
    },
    {
      "date": "2023-11-17",
      "open": "30.48",
      "high": "30.75",
      "low": "29.04",
      "close": "29.36",
      "volume": "6963551"
    },
    {
      "date": "2023-11-20",
      "open": "29.71",
      "high": "29.79",
      "low": "28.81",
      "close": "29.06",
      "volume": "6344340"
    },
    {
      "date": "2023-11-21",
      "open": "28.61",
      "high": "29.77",
      "low": "28.53",
      "close": "29.67",
      "volume": "3892159"
    },
    {
      "date": "2023-11-22",
      "open": "29.71",
      "high": "29.87",
      "low": "29.40",
      "close": "29.61",
      "volume": "3035643"
    },
    {
      "date": "2023-11-24",
      "open": "29.71",
      "high": "30.19",
      "low": "29.68",
      "close": "30.03",
      "volume": "1496467"
    },
    {
      "date": "2023-11-27",
      "open": "29.90",
      "high": "30.41",
      "low": "29.73",
      "close": "30.33",
      "volume": "2790584"
    },
    {
      "date": "2023-11-28",
      "open": "30.23",
      "high": "31.305",
      "low": "30.095",
      "close": "31.27",
      "volume": "2756673"
    },
    {
      "date": "2023-11-29",
      "open": "31.50",
      "high": "32.465",
      "low": "31.34",
      "close": "32.05",
      "volume": "3763740"
    },
    {
      "date": "2023-11-30",
      "open": "32.17",
      "high": "32.855",
      "low": "31.85",
      "close": "32.62",
      "volume": "3219926"
    },
    {
      "date": "2023-12-01",
      "open": "32.83",
      "high": "33.92",
      "low": "32.49",
      "close": "33.89",
      "volume": "3141542"
    },
    {
      "date": "2023-12-04",
      "open": "33.67",
      "high": "36.92",
      "low": "33.67",
      "close": "36.90",
      "volume": "7546497"
    },
    {
      "date": "2023-12-05",
      "open": "36.39",
      "high": "36.81",
      "low": "35.00",
      "close": "35.25",
      "volume": "3767552"
    },
    {
      "date": "2023-12-06",
      "open": "35.75",
      "high": "37.154",
      "low": "35.61",
      "close": "36.99",
      "volume": "5482052"
    },
    {
      "date": "2023-12-07",
      "open": "36.99",
      "high": "37.30",
      "low": "36.35",
      "close": "37.01",
      "volume": "3410105"
    },
    {
      "date": "2023-12-08",
      "open": "36.99",
      "high": "37.68",
      "low": "36.91",
      "close": "37.57",
      "volume": "3563997"
    },
    {
      "date": "2023-12-11",
      "open": "38.00",
      "high": "39.18",
      "low": "37.805",
      "close": "38.79",
      "volume": "4429653"
    },
    {
      "date": "2023-12-12",
      "open": "38.53",
      "high": "39.41",
      "low": "38.40",
      "close": "38.79",
      "volume": "2593214"
    },
    {
      "date": "2023-12-13",
      "open": "38.50",
      "high": "40.295",
      "low": "38.0201",
      "close": "40.16",
      "volume": "4535552"
    },
    {
      "date": "2023-12-14",
      "open": "41.77",
      "high": "42.17",
      "low": "40.81",
      "close": "41.71",
      "volume": "3899509"
    },
    {
      "date": "2023-12-15",
      "open": "41.88",
      "high": "41.955",
      "low": "40.92",
      "close": "41.24",
      "volume": "4399487"
    },
    {
      "date": "2023-12-18",
      "open": "41.35",
      "high": "41.865",
      "low": "40.53",
      "close": "41.45",
      "volume": "3248425"
    },
    {
      "date": "2023-12-19",
      "open": "41.79",
      "high": "42.71",
      "low": "41.33",
      "close": "42.49",
      "volume": "2418272"
    },
    {
      "date": "2023-12-20",
      "open": "42.18",
      "high": "43.395",
      "low": "41.97",
      "close": "42.11",
      "volume": "2884678"
    },
    {
      "date": "2023-12-21",
      "open": "42.74",
      "high": "43.75",
      "low": "42.49",
      "close": "43.72",
      "volume": "2617662"
    },
    {
      "date": "2023-12-22",
      "open": "43.25",
      "high": "44.065",
      "low": "42.7866",
      "close": "43.09",
      "volume": "2848070"
    },
    {
      "date": "2023-12-26",
      "open": "43.19",
      "high": "43.46",
      "low": "42.41",
      "close": "42.51",
      "volume": "2893378"
    },
    {
      "date": "2023-12-27",
      "open": "42.50",
      "high": "42.86",
      "low": "42.20",
      "close": "42.71",
      "volume": "2378046"
    },
    {
      "date": "2023-12-28",
      "open": "42.63",
      "high": "43.235",
      "low": "42.63",
      "close": "43.13",
      "volume": "1855222"
    },
    {
      "date": "2023-12-29",
      "open": "42.95",
      "high": "43.68",
      "low": "42.95",
      "close": "43.16",
      "volume": "2367702"
    },
    {
      "date": "2024-01-02",
      "open": "42.62",
      "high": "44.98",
      "low": "42.60",
      "close": "44.75",
      "volume": "4536236"
    },
    {
      "date": "2024-01-03",
      "open": "44.01",
      "high": "44.17",
      "low": "42.33",
      "close": "43.59",
      "volume": "3329701"
    },
    {
      "date": "2024-01-04",
      "open": "43.29",
      "high": "44.00",
      "low": "43.04",
      "close": "43.44",
      "volume": "2735890"
    },
    {
      "date": "2024-01-05",
      "open": "43.50",
      "high": "45.15",
      "low": "43.23",
      "close": "44.71",
      "volume": "5444071"
    },
    {
      "date": "2024-01-08",
      "open": "44.67",
      "high": "45.93",
      "low": "44.10",
      "close": "45.65",
      "volume": "3671776"
    },
    {
      "date": "2024-01-09",
      "open": "45.51",
      "high": "46.00",
      "low": "44.89",
      "close": "45.00",
      "volume": "2795557"
    },
    {
      "date": "2024-01-10",
      "open": "44.83",
      "high": "45.14",
      "low": "44.09",
      "close": "44.13",
      "volume": "3236796"
    },
    {
      "date": "2024-01-11",
      "open": "43.87",
      "high": "43.97",
      "low": "42.67",
      "close": "43.10",
      "volume": "4215690"
    },
    {
      "date": "2024-01-12",
      "open": "43.64",
      "high": "43.67",
      "low": "42.195",
      "close": "42.21",
      "volume": "2456296"
    },
    {
      "date": "2024-01-16",
      "open": "41.97",
      "high": "43.17",
      "low": "41.37",
      "close": "43.14",
      "volume": "3778312"
    },
    {
      "date": "2024-01-17",
      "open": "42.66",
      "high": "43.29",
      "low": "42.485",
      "close": "42.81",
      "volume": "2560021"
    },
    {
      "date": "2024-01-18",
      "open": "42.74",
      "high": "43.00",
      "low": "41.83",
      "close": "42.55",
      "volume": "3110732"
    },
    {
      "date": "2024-01-19",
      "open": "42.64",
      "high": "42.935",
      "low": "41.96",
      "close": "42.43",
      "volume": "2254108"
    },
    {
      "date": "2024-01-22",
      "open": "42.69",
      "high": "42.98",
      "low": "42.015",
      "close": "42.04",
      "volume": "2586617"
    },
    {
      "date": "2024-01-23",
      "open": "42.62",
      "high": "42.88",
      "low": "41.215",
      "close": "41.44",
      "volume": "2963307"
    },
    {
      "date": "2024-01-24",
      "open": "41.87",
      "high": "42.07",
      "low": "41.07",
      "close": "41.14",
      "volume": "2150700"
    },
    {
      "date": "2024-01-25",
      "open": "41.68",
      "high": "41.99",
      "low": "40.91",
      "close": "41.66",
      "volume": "2103359"
    },
    {
      "date": "2024-01-26",
      "open": "41.99",
      "high": "42.67",
      "low": "41.74",
      "close": "42.44",
      "volume": "1774243"
    },
    {
      "date": "2024-01-29",
      "open": "42.38",
      "high": "43.55",
      "low": "42.38",
      "close": "43.32",
      "volume": "2473080"
    },
    {
      "date": "2024-01-30",
      "open": "43.04",
      "high": "43.675",
      "low": "43.04",
      "close": "43.65",
      "volume": "2920883"
    },
    {
      "date": "2024-01-31",
      "open": "43.50",
      "high": "43.98",
      "low": "42.65",
      "close": "42.66",
      "volume": "3007302"
    },
    {
      "date": "2024-02-01",
      "open": "42.90",
      "high": "43.93",
      "low": "42.44",
      "close": "43.51",
      "volume": "2639009"
    },
    {
      "date": "2024-02-02",
      "open": "43.12",
      "high": "44.035",
      "low": "42.28",
      "close": "43.45",
      "volume": "2053974"
    },
    {
      "date": "2024-02-05",
      "open": "42.92",
      "high": "43.18",
      "low": "42.13",
      "close": "42.79",
      "volume": "1742841"
    },
    {
      "date": "2024-02-06",
      "open": "42.71",
      "high": "43.19",
      "low": "42.06",
      "close": "43.14",
      "volume": "2137853"
    },
    {
      "date": "2024-02-07",
      "open": "43.40",
      "high": "44.18",
      "low": "42.79",
      "close": "44.09",
      "volume": "1888315"
    },
    {
      "date": "2024-02-08",
      "open": "44.21",
      "high": "44.74",
      "low": "43.70",
      "close": "44.37",
      "volume": "2120249"
    },
    {
      "date": "2024-02-09",
      "open": "44.49",
      "high": "44.78",
      "low": "43.79",
      "close": "44.72",
      "volume": "1942307"
    },
    {
      "date": "2024-02-12",
      "open": "44.95",
      "high": "45.07",
      "low": "44.285",
      "close": "44.74",
      "volume": "2298477"
    },
    {
      "date": "2024-02-13",
      "open": "43.82",
      "high": "44.10",
      "low": "42.77",
      "close": "43.27",
      "volume": "1978083"
    },
    {
      "date": "2024-02-14",
      "open": "43.72",
      "high": "43.98",
      "low": "42.95",
      "close": "43.88",
      "volume": "2204377"
    },
    {
      "date": "2024-02-15",
      "open": "44.78",
      "high": "45.905",
      "low": "44.42",
      "close": "45.50",
      "volume": "2060115"
    },
    {
      "date": "2024-02-16",
      "open": "45.31",
      "high": "45.93",
      "low": "44.955",
      "close": "45.40",
      "volume": "1721444"
    },
    {
      "date": "2024-02-20",
      "open": "45.02",
      "high": "47.595",
      "low": "45.02",
      "close": "47.36",
      "volume": "4162398"
    },
    {
      "date": "2024-02-21",
      "open": "47.18",
      "high": "47.37",
      "low": "46.09",
      "close": "46.42",
      "volume": "2954411"
    },
    {
      "date": "2024-02-22",
      "open": "46.71",
      "high": "47.03",
      "low": "46.41",
      "close": "46.69",
      "volume": "2037485"
    },
    {
      "date": "2024-02-23",
      "open": "47.25",
      "high": "47.55",
      "low": "46.70",
      "close": "47.25",
      "volume": "1919044"
    },
    {
      "date": "2024-02-26",
      "open": "47.10",
      "high": "47.34",
      "low": "46.16",
      "close": "46.50",
      "volume": "2751291"
    },
    {
      "date": "2024-02-27",
      "open": "46.71",
      "high": "47.60",
      "low": "46.58",
      "close": "47.41",
      "volume": "3090956"
    },
    {
      "date": "2024-02-28",
      "open": "46.81",
      "high": "48.43",
      "low": "46.78",
      "close": "48.33",
      "volume": "3907893"
    },
    {
      "date": "2024-02-29",
      "open": "45.02",
      "high": "46.71",
      "low": "44.55",
      "close": "45.70",
      "volume": "7871565"
    },
    {
      "date": "2024-03-01",
      "open": "45.10",
      "high": "47.21",
      "low": "45.10",
      "close": "45.68",
      "volume": "4123697"
    },
    {
      "date": "2024-03-04",
      "open": "45.89",
      "high": "47.04",
      "low": "45.65",
      "close": "45.65",
      "volume": "4976576"
    },
    {
      "date": "2024-03-05",
      "open": "45.40",
      "high": "45.62",
      "low": "44.61",
      "close": "45.10",
      "volume": "4637354"
    },
    {
      "date": "2024-03-06",
      "open": "45.48",
      "high": "45.70",
      "low": "44.42",
      "close": "44.78",
      "volume": "2425547"
    },
    {
      "date": "2024-03-07",
      "open": "45.09",
      "high": "45.29",
      "low": "43.54",
      "close": "43.79",
      "volume": "2709468"
    },
    {
      "date": "2024-03-08",
      "open": "44.29",
      "high": "44.98",
      "low": "43.96",
      "close": "44.76",
      "volume": "2186505"
    },
    {
      "date": "2024-03-11",
      "open": "44.53",
      "high": "45.38",
      "low": "44.035",
      "close": "45.35",
      "volume": "2023950"
    },
    {
      "date": "2024-03-12",
      "open": "45.28",
      "high": "46.14",
      "low": "45.16",
      "close": "45.59",
      "volume": "2183053"
    },
    {
      "date": "2024-03-13",
      "open": "45.68",
      "high": "46.035",
      "low": "45.57",
      "close": "45.67",
      "volume": "1798609"
    },
    {
      "date": "2024-03-14",
      "open": "45.74",
      "high": "46.3192",
      "low": "45.22",
      "close": "45.90",
      "volume": "2413200"
    },
    {
      "date": "2024-03-15",
      "open": "45.29",
      "high": "45.90",
      "low": "45.05",
      "close": "45.63",
      "volume": "3715737"
    },
    {
      "date": "2024-03-18",
      "open": "45.99",
      "high": "46.68",
      "low": "45.64",
      "close": "46.37",
      "volume": "3653445"
    },
    {
      "date": "2024-03-19",
      "open": "46.37",
      "high": "47.5999",
      "low": "46.30",
      "close": "47.48",
      "volume": "2220153"
    },
    {
      "date": "2024-03-20",
      "open": "47.47",
      "high": "48.155",
      "low": "46.83",
      "close": "48.10",
      "volume": "1727719"
    },
    {
      "date": "2024-03-21",
      "open": "48.00",
      "high": "48.67",
      "low": "47.93",
      "close": "48.27",
      "volume": "1666686"
    },
    {
      "date": "2024-03-22",
      "open": "47.77",
      "high": "47.95",
      "low": "46.46",
      "close": "46.75",
      "volume": "1831373"
    },
    {
      "date": "2024-03-25",
      "open": "46.90",
      "high": "47.37",
      "low": "46.44",
      "close": "46.80",
      "volume": "1867448"
    },
    {
      "date": "2024-03-26",
      "open": "47.02",
      "high": "48.32",
      "low": "46.975",
      "close": "47.98",
      "volume": "2360792"
    },
    {
      "date": "2024-03-27",
      "open": "48.21",
      "high": "49.46",
      "low": "47.88",
      "close": "49.45",
      "volume": "1805090"
    },
    {
      "date": "2024-03-28",
      "open": "49.55",
      "high": "50.17",
      "low": "49.30",
      "close": "50.02",
      "volume": "2257432"
    },
    {
      "date": "2024-04-01",
      "open": "50.01",
      "high": "50.34",
      "low": "49.17",
      "close": "50.21",
      "volume": "2512908"
    },
    {
      "date": "2024-04-02",
      "open": "49.60",
      "high": "49.76",
      "low": "48.05",
      "close": "48.25",
      "volume": "2053564"
    },
    {
      "date": "2024-04-03",
      "open": "48.13",
      "high": "48.39",
      "low": "46.34",
      "close": "46.48",
      "volume": "2444455"
    },
    {
      "date": "2024-04-04",
      "open": "47.25",
      "high": "47.44",
      "low": "45.10",
      "close": "45.17",
      "volume": "3331456"
    },
    {
      "date": "2024-04-05",
      "open": "45.30",
      "high": "45.69",
      "low": "45.001",
      "close": "45.49",
      "volume": "5388271"
    },
    {
      "date": "2024-04-08",
      "open": "45.62",
      "high": "47.44",
      "low": "45.62",
      "close": "46.75",
      "volume": "3440388"
    },
    {
      "date": "2024-04-09",
      "open": "46.63",
      "high": "46.765",
      "low": "45.3975",
      "close": "46.14",
      "volume": "2952332"
    },
    {
      "date": "2024-04-10",
      "open": "45.29",
      "high": "45.92",
      "low": "44.88",
      "close": "45.37",
      "volume": "1903930"
    },
    {
      "date": "2024-04-11",
      "open": "45.51",
      "high": "46.41",
      "low": "45.03",
      "close": "46.22",
      "volume": "2484702"
    },
    {
      "date": "2024-04-12",
      "open": "45.72",
      "high": "46.30",
      "low": "44.98",
      "close": "45.22",
      "volume": "2436982"
    },
    {
      "date": "2024-04-15",
      "open": "45.81",
      "high": "46.31",
      "low": "44.45",
      "close": "44.59",
      "volume": "2130214"
    },
    {
      "date": "2024-04-16",
      "open": "44.62",
      "high": "44.70",
      "low": "43.205",
      "close": "43.69",
      "volume": "2614257"
    },
    {
      "date": "2024-04-17",
      "open": "44.12",
      "high": "44.20",
      "low": "43.01",
      "close": "43.19",
      "volume": "1959179"
    },
    {
      "date": "2024-04-18",
      "open": "43.51",
      "high": "44.30",
      "low": "43.21",
      "close": "43.86",
      "volume": "2554459"
    },
    {
      "date": "2024-04-19",
      "open": "43.82",
      "high": "44.375",
      "low": "43.70",
      "close": "43.99",
      "volume": "2197997"
    },
    {
      "date": "2024-04-22",
      "open": "44.27",
      "high": "44.79",
      "low": "43.40",
      "close": "43.94",
      "volume": "2437631"
    },
    {
      "date": "2024-04-23",
      "open": "44.18",
      "high": "45.65",
      "low": "44.18",
      "close": "45.13",
      "volume": "1981814"
    },
    {
      "date": "2024-04-24",
      "open": "45.11",
      "high": "45.68",
      "low": "44.73",
      "close": "45.60",
      "volume": "2181627"
    },
    {
      "date": "2024-04-25",
      "open": "45.01",
      "high": "45.64",
      "low": "44.02",
      "close": "45.60",
      "volume": "1655791"
    },
    {
      "date": "2024-04-26",
      "open": "45.56",
      "high": "46.45",
      "low": "45.56",
      "close": "46.04",
      "volume": "1542343"
    },
    {
      "date": "2024-04-29",
      "open": "46.56",
      "high": "47.01",
      "low": "45.64",
      "close": "46.38",
      "volume": "2664138"
    },
    {
      "date": "2024-04-30",
      "open": "46.22",
      "high": "46.55",
      "low": "45.29",
      "close": "45.42",
      "volume": "2038336"
    },
    {
      "date": "2024-05-01",
      "open": "45.15",
      "high": "45.57",
      "low": "43.43",
      "close": "43.83",
      "volume": "4544969"
    },
    {
      "date": "2024-05-02",
      "open": "44.41",
      "high": "44.41",
      "low": "42.72",
      "close": "43.83",
      "volume": "2926636"
    },
    {
      "date": "2024-05-03",
      "open": "44.27",
      "high": "46.04",
      "low": "44.27",
      "close": "45.97",
      "volume": "2585013"
    },
    {
      "date": "2024-05-06",
      "open": "46.43",
      "high": "47.63",
      "low": "46.43",
      "close": "47.38",
      "volume": "3404758"
    },
    {
      "date": "2024-05-07",
      "open": "47.74",
      "high": "48.15",
      "low": "47.09",
      "close": "47.22",
      "volume": "2740059"
    },
    {
      "date": "2024-05-08",
      "open": "47.02",
      "high": "47.79",
      "low": "46.67",
      "close": "47.62",
      "volume": "2118683"
    },
    {
      "date": "2024-05-09",
      "open": "47.55",
      "high": "48.74",
      "low": "47.465",
      "close": "48.56",
      "volume": "2047930"
    },
    {
      "date": "2024-05-10",
      "open": "48.70",
      "high": "49.13",
      "low": "47.41",
      "close": "47.55",
      "volume": "1698249"
    },
    {
      "date": "2024-05-13",
      "open": "47.94",
      "high": "48.30",
      "low": "47.06",
      "close": "47.82",
      "volume": "3356307"
    },
    {
      "date": "2024-05-14",
      "open": "48.54",
      "high": "49.465",
      "low": "48.06",
      "close": "48.68",
      "volume": "2155257"
    },
    {
      "date": "2024-05-15",
      "open": "49.00",
      "high": "50.45",
      "low": "48.70",
      "close": "49.85",
      "volume": "2808637"
    },
    {
      "date": "2024-05-16",
      "open": "49.70",
      "high": "49.97",
      "low": "48.91",
      "close": "48.95",
      "volume": "2322901"
    },
    {
      "date": "2024-05-17",
      "open": "49.57",
      "high": "50.24",
      "low": "49.06",
      "close": "50.16",
      "volume": "1963506"
    },
    {
      "date": "2024-05-20",
      "open": "50.00",
      "high": "50.77",
      "low": "49.49",
      "close": "50.67",
      "volume": "1707830"
    },
    {
      "date": "2024-05-21",
      "open": "50.50",
      "high": "50.82",
      "low": "49.73",
      "close": "50.01",
      "volume": "1159839"
    },
    {
      "date": "2024-05-22",
      "open": "49.87",
      "high": "50.07",
      "low": "48.35",
      "close": "48.70",
      "volume": "1598845"
    },
    {
      "date": "2024-05-23",
      "open": "48.85",
      "high": "49.10",
      "low": "48.18",
      "close": "48.31",
      "volume": "1385806"
    },
    {
      "date": "2024-05-24",
      "open": "48.74",
      "high": "48.74",
      "low": "48.025",
      "close": "48.28",
      "volume": "1216907"
    },
    {
      "date": "2024-05-28",
      "open": "48.35",
      "high": "48.88",
      "low": "48.01",
      "close": "48.56",
      "volume": "1533225"
    },
    {
      "date": "2024-05-29",
      "open": "48.44",
      "high": "49.07",
      "low": "48.16",
      "close": "48.69",
      "volume": "1322930"
    },
    {
      "date": "2024-05-30",
      "open": "48.81",
      "high": "50.86",
      "low": "48.81",
      "close": "50.71",
      "volume": "2728701"
    },
    {
      "date": "2024-05-31",
      "open": "51.00",
      "high": "52.07",
      "low": "50.38",
      "close": "51.94",
      "volume": "4666122"
    },
    {
      "date": "2024-06-03",
      "open": "52.09",
      "high": "52.985",
      "low": "51.63",
      "close": "51.81",
      "volume": "6708056"
    },
    {
      "date": "2024-06-04",
      "open": "47.47",
      "high": "49.20",
      "low": "44.34",
      "close": "45.17",
      "volume": "11471120"
    },
    {
      "date": "2024-06-05",
      "open": "45.31",
      "high": "47.30",
      "low": "45.30",
      "close": "47.22",
      "volume": "5540568"
    },
    {
      "date": "2024-06-06",
      "open": "47.40",
      "high": "47.48",
      "low": "45.93",
      "close": "46.37",
      "volume": "3307429"
    },
    {
      "date": "2024-06-07",
      "open": "45.55",
      "high": "46.46",
      "low": "45.30",
      "close": "45.84",
      "volume": "3351822"
    },
    {
      "date": "2024-06-10",
      "open": "45.48",
      "high": "46.36",
      "low": "45.41",
      "close": "45.63",
      "volume": "2737673"
    },
    {
      "date": "2024-06-11",
      "open": "45.47",
      "high": "45.70",
      "low": "44.37",
      "close": "44.70",
      "volume": "3162759"
    },
    {
      "date": "2024-06-12",
      "open": "45.55",
      "high": "45.99",
      "low": "43.67",
      "close": "43.70",
      "volume": "3053129"
    },
    {
      "date": "2024-06-13",
      "open": "43.64",
      "high": "44.095",
      "low": "43.25",
      "close": "43.78",
      "volume": "3005999"
    },
    {
      "date": "2024-06-14",
      "open": "43.52",
      "high": "44.23",
      "low": "43.08",
      "close": "43.26",
      "volume": "2215417"
    },
    {
      "date": "2024-06-17",
      "open": "43.03",
      "high": "43.075",
      "low": "41.42",
      "close": "42.11",
      "volume": "4908229"
    },
    {
      "date": "2024-06-18",
      "open": "42.01",
      "high": "42.28",
      "low": "41.34",
      "close": "41.55",
      "volume": "3386561"
    },
    {
      "date": "2024-06-20",
      "open": "41.60",
      "high": "42.34",
      "low": "41.19",
      "close": "42.30",
      "volume": "3004612"
    },
    {
      "date": "2024-06-21",
      "open": "42.37",
      "high": "42.63",
      "low": "41.37",
      "close": "41.92",
      "volume": "4158806"
    },
    {
      "date": "2024-06-24",
      "open": "42.10",
      "high": "42.35",
      "low": "41.49",
      "close": "41.50",
      "volume": "2499836"
    },
    {
      "date": "2024-06-25",
      "open": "41.71",
      "high": "42.37",
      "low": "40.92",
      "close": "40.94",
      "volume": "3594815"
    },
    {
      "date": "2024-06-26",
      "open": "40.70",
      "high": "41.22",
      "low": "40.01",
      "close": "40.05",
      "volume": "3087611"
    },
    {
      "date": "2024-06-27",
      "open": "39.79",
      "high": "39.88",
      "low": "38.44",
      "close": "39.03",
      "volume": "3861799"
    },
    {
      "date": "2024-06-28",
      "open": "38.84",
      "high": "39.55",
      "low": "38.47",
      "close": "39.05",
      "volume": "3508145"
    },
    {
      "date": "2024-07-01",
      "open": "39.26",
      "high": "39.27",
      "low": "38.20",
      "close": "38.44",
      "volume": "2540938"
    },
    {
      "date": "2024-07-02",
      "open": "38.32",
      "high": "38.58",
      "low": "37.94",
      "close": "38.12",
      "volume": "2207180"
    },
    {
      "date": "2024-07-03",
      "open": "38.23",
      "high": "38.59",
      "low": "37.58",
      "close": "37.70",
      "volume": "1551805"
    },
    {
      "date": "2024-07-05",
      "open": "37.53",
      "high": "37.67",
      "low": "36.605",
      "close": "36.99",
      "volume": "4222035"
    },
    {
      "date": "2024-07-08",
      "open": "37.54",
      "high": "37.91",
      "low": "37.28",
      "close": "37.47",
      "volume": "3202411"
    },
    {
      "date": "2024-07-09",
      "open": "37.41",
      "high": "37.78",
      "low": "37.00",
      "close": "37.18",
      "volume": "2135687"
    },
    {
      "date": "2024-07-10",
      "open": "37.44",
      "high": "37.44",
      "low": "36.105",
      "close": "36.54",
      "volume": "2590638"
    },
    {
      "date": "2024-07-11",
      "open": "36.75",
      "high": "37.92",
      "low": "36.75",
      "close": "37.42",
      "volume": "3816223"
    },
    {
      "date": "2024-07-12",
      "open": "37.78",
      "high": "37.839",
      "low": "36.80",
      "close": "37.34",
      "volume": "2664819"
    },
    {
      "date": "2024-07-15",
      "open": "37.50",
      "high": "37.52",
      "low": "36.70",
      "close": "36.80",
      "volume": "3102589"
    },
    {
      "date": "2024-07-16",
      "open": "37.08",
      "high": "38.67",
      "low": "36.66",
      "close": "38.66",
      "volume": "3454773"
    },
    {
      "date": "2024-07-17",
      "open": "38.00",
      "high": "39.70",
      "low": "37.97",
      "close": "39.42",
      "volume": "4008486"
    },
    {
      "date": "2024-07-18",
      "open": "39.22",
      "high": "41.06",
      "low": "38.65",
      "close": "38.71",
      "volume": "4406189"
    },
    {
      "date": "2024-07-19",
      "open": "38.74",
      "high": "38.87",
      "low": "37.42",
      "close": "37.57",
      "volume": "2912964"
    },
    {
      "date": "2024-07-22",
      "open": "37.84",
      "high": "37.9267",
      "low": "36.635",
      "close": "37.48",
      "volume": "2790036"
    },
    {
      "date": "2024-07-23",
      "open": "37.39",
      "high": "37.53",
      "low": "36.91",
      "close": "37.03",
      "volume": "2532241"
    },
    {
      "date": "2024-07-24",
      "open": "35.65",
      "high": "36.00",
      "low": "34.19",
      "close": "34.35",
      "volume": "4856155"
    },
    {
      "date": "2024-07-25",
      "open": "34.80",
      "high": "34.84",
      "low": "33.01",
      "close": "33.13",
      "volume": "5859624"
    },
    {
      "date": "2024-07-26",
      "open": "33.61",
      "high": "34.50",
      "low": "33.51",
      "close": "34.17",
      "volume": "3773842"
    },
    {
      "date": "2024-07-29",
      "open": "34.22",
      "high": "35.40",
      "low": "34.14",
      "close": "35.13",
      "volume": "2958267"
    },
    {
      "date": "2024-07-30",
      "open": "35.28",
      "high": "36.80",
      "low": "35.16",
      "close": "36.61",
      "volume": "3123810"
    },
    {
      "date": "2024-07-31",
      "open": "36.73",
      "high": "37.67",
      "low": "36.72",
      "close": "36.75",
      "volume": "3284171"
    },
    {
      "date": "2024-08-01",
      "open": "36.90",
      "high": "37.25",
      "low": "34.56",
      "close": "35.13",
      "volume": "3006328"
    },
    {
      "date": "2024-08-02",
      "open": "34.00",
      "high": "34.09",
      "low": "33.02",
      "close": "33.20",
      "volume": "4421169"
    },
    {
      "date": "2024-08-05",
      "open": "31.70",
      "high": "31.79",
      "low": "30.77",
      "close": "31.23",
      "volume": "7346757"
    },
    {
      "date": "2024-08-06",
      "open": "31.64",
      "high": "32.06",
      "low": "31.18",
      "close": "31.66",
      "volume": "6136521"
    },
    {
      "date": "2024-08-07",
      "open": "32.05",
      "high": "32.185",
      "low": "30.45",
      "close": "30.56",
      "volume": "3933106"
    },
    {
      "date": "2024-08-08",
      "open": "30.85",
      "high": "31.89",
      "low": "30.65",
      "close": "31.82",
      "volume": "3247452"
    },
    {
      "date": "2024-08-09",
      "open": "31.75",
      "high": "31.99",
      "low": "31.15",
      "close": "31.44",
      "volume": "2300593"
    },
    {
      "date": "2024-08-12",
      "open": "31.41",
      "high": "31.59",
      "low": "31.00",
      "close": "31.32",
      "volume": "2912108"
    },
    {
      "date": "2024-08-13",
      "open": "31.56",
      "high": "32.165",
      "low": "31.30",
      "close": "31.60",
      "volume": "3111510"
    },
    {
      "date": "2024-08-14",
      "open": "31.71",
      "high": "31.97",
      "low": "31.06",
      "close": "31.40",
      "volume": "2767551"
    },
    {
      "date": "2024-08-15",
      "open": "32.64",
      "high": "33.67",
      "low": "32.32",
      "close": "32.91",
      "volume": "4033754"
    },
    {
      "date": "2024-08-16",
      "open": "32.77",
      "high": "34.30",
      "low": "32.57",
      "close": "33.71",
      "volume": "3599575"
    },
    {
      "date": "2024-08-19",
      "open": "33.71",
      "high": "34.50",
      "low": "33.71",
      "close": "34.26",
      "volume": "3897979"
    },
    {
      "date": "2024-08-20",
      "open": "34.10",
      "high": "34.40",
      "low": "32.915",
      "close": "33.21",
      "volume": "3592257"
    },
    {
      "date": "2024-08-21",
      "open": "33.495",
      "high": "34.78",
      "low": "33.36",
      "close": "34.61",
      "volume": "3518685"
    },
    {
      "date": "2024-08-22",
      "open": "34.58",
      "high": "34.72",
      "low": "33.545",
      "close": "34.04",
      "volume": "3257239"
    },
    {
      "date": "2024-08-23",
      "open": "34.32",
      "high": "35.64",
      "low": "34.16",
      "close": "35.60",
      "volume": "3332534"
    },
    {
      "date": "2024-08-26",
      "open": "35.54",
      "high": "36.15",
      "low": "34.60",
      "close": "35.16",
      "volume": "5043014"
    },
    {
      "date": "2024-08-27",
      "open": "34.89",
      "high": "35.08",
      "low": "34.38",
      "close": "34.72",
      "volume": "7204730"
    },
    {
      "date": "2024-08-28",
      "open": "33.89",
      "high": "34.39",
      "low": "31.84",
      "close": "32.29",
      "volume": "10274090"
    },
    {
      "date": "2024-08-29",
      "open": "32.49",
      "high": "32.52",
      "low": "30.735",
      "close": "31.00",
      "volume": "5041229"
    },
    {
      "date": "2024-08-30",
      "open": "31.18",
      "high": "31.19",
      "low": "30.185",
      "close": "30.76",
      "volume": "5164131"
    },
    {
      "date": "2024-09-03",
      "open": "30.81",
      "high": "31.50",
      "low": "30.42",
      "close": "30.49",
      "volume": "6996726"
    },
    {
      "date": "2024-09-04",
      "open": "30.23",
      "high": "30.66",
      "low": "29.42",
      "close": "29.51",
      "volume": "10955070"
    },
    {
      "date": "2024-09-05",
      "open": "29.66",
      "high": "30.36",
      "low": "29.39",
      "close": "29.41",
      "volume": "7738267"
    },
    {
      "date": "2024-09-06",
      "open": "29.30",
      "high": "29.58",
      "low": "28.48",
      "close": "28.59",
      "volume": "5835919"
    },
    {
      "date": "2024-09-09",
      "open": "28.74",
      "high": "28.75",
      "low": "27.52",
      "close": "27.54",
      "volume": "6597849"
    },
    {
      "date": "2024-09-10",
      "open": "27.50",
      "high": "27.50",
      "low": "26.66",
      "close": "26.71",
      "volume": "8006026"
    },
    {
      "date": "2024-09-11",
      "open": "26.60",
      "high": "27.095",
      "low": "26.205",
      "close": "26.99",
      "volume": "6155789"
    },
    {
      "date": "2024-09-12",
      "open": "27.08",
      "high": "27.42",
      "low": "26.63",
      "close": "27.26",
      "volume": "6356951"
    },
    {
      "date": "2024-09-13",
      "open": "27.71",
      "high": "28.23",
      "low": "27.15",
      "close": "27.21",
      "volume": "4164743"
    },
    {
      "date": "2024-09-16",
      "open": "27.17",
      "high": "29.228",
      "low": "27.17",
      "close": "28.91",
      "volume": "6891345"
    },
    {
      "date": "2024-09-17",
      "open": "29.06",
      "high": "29.63",
      "low": "29.005",
      "close": "29.16",
      "volume": "4260950"
    },
    {
      "date": "2024-09-18",
      "open": "29.28",
      "high": "30.47",
      "low": "29.28",
      "close": "29.71",
      "volume": "4203791"
    },
    {
      "date": "2024-09-19",
      "open": "30.50",
      "high": "30.92",
      "low": "29.36",
      "close": "29.92",
      "volume": "4266245"
    },
    {
      "date": "2024-09-20",
      "open": "29.82",
      "high": "29.93",
      "low": "28.96",
      "close": "29.28",
      "volume": "9059361"
    },
    {
      "date": "2024-09-23",
      "open": "29.36",
      "high": "30.67",
      "low": "29.135",
      "close": "30.34",
      "volume": "6054066"
    },
    {
      "date": "2024-09-24",
      "open": "30.53",
      "high": "30.76",
      "low": "30.00",
      "close": "30.07",
      "volume": "3131660"
    },
    {
      "date": "2024-09-25",
      "open": "30.04",
      "high": "30.66",
      "low": "29.71",
      "close": "30.53",
      "volume": "4058854"
    },
    {
      "date": "2024-09-26",
      "open": "30.80",
      "high": "31.795",
      "low": "30.77",
      "close": "31.74",
      "volume": "4114538"
    },
    {
      "date": "2024-09-27",
      "open": "32.03",
      "high": "32.66",
      "low": "31.88",
      "close": "32.39",
      "volume": "3913371"
    },
    {
      "date": "2024-09-30",
      "open": "32.33",
      "high": "32.65",
      "low": "31.25",
      "close": "31.92",
      "volume": "55123180"
    },
    {
      "date": "2024-10-01",
      "open": "31.69",
      "high": "32.10",
      "low": "30.43",
      "close": "31.09",
      "volume": "5105829"
    },
    {
      "date": "2024-10-02",
      "open": "31.09",
      "high": "31.22",
      "low": "30.01",
      "close": "30.22",
      "volume": "4331286"
    },
    {
      "date": "2024-10-03",
      "open": "29.80",
      "high": "29.84",
      "low": "28.94",
      "close": "29.57",
      "volume": "3708167"
    },
    {
      "date": "2024-10-04",
      "open": "30.13",
      "high": "30.87",
      "low": "29.62",
      "close": "29.92",
      "volume": "4786485"
    },
    {
      "date": "2024-10-07",
      "open": "29.93",
      "high": "30.16",
      "low": "29.35",
      "close": "29.78",
      "volume": "3314883"
    },
    {
      "date": "2024-10-08",
      "open": "29.45",
      "high": "30.29",
      "low": "29.31",
      "close": "29.58",
      "volume": "3001694"
    },
    {
      "date": "2024-10-09",
      "open": "29.57",
      "high": "29.88",
      "low": "29.28",
      "close": "29.61",
      "volume": "3430749"
    },
    {
      "date": "2024-10-10",
      "open": "29.42",
      "high": "31.31",
      "low": "29.31",
      "close": "31.22",
      "volume": "5556731"
    },
    {
      "date": "2024-10-11",
      "open": "31.11",
      "high": "31.96",
      "low": "30.86",
      "close": "31.43",
      "volume": "4851966"
    },
    {
      "date": "2024-10-14",
      "open": "31.90",
      "high": "31.97",
      "low": "30.75",
      "close": "31.03",
      "volume": "3780503"
    },
    {
      "date": "2024-10-15",
      "open": "30.87",
      "high": "32.20",
      "low": "30.77",
      "close": "31.11",
      "volume": "3136207"
    },
    {
      "date": "2024-10-16",
      "open": "31.39",
      "high": "32.76",
      "low": "31.20",
      "close": "32.47",
      "volume": "4215593"
    },
    {
      "date": "2024-10-17",
      "open": "32.32",
      "high": "32.68",
      "low": "31.65",
      "close": "32.02",
      "volume": "2449738"
    },
    {
      "date": "2024-10-18",
      "open": "32.31",
      "high": "32.35",
      "low": "31.65",
      "close": "31.94",
      "volume": "1627338"
    },
    {
      "date": "2024-10-21",
      "open": "31.80",
      "high": "31.92",
      "low": "30.26",
      "close": "30.57",
      "volume": "5139738"
    },
    {
      "date": "2024-10-22",
      "open": "30.52",
      "high": "30.52",
      "low": "29.395",
      "close": "29.82",
      "volume": "5034331"
    },
    {
      "date": "2024-10-23",
      "open": "29.96",
      "high": "30.22",
      "low": "29.20",
      "close": "29.47",
      "volume": "3385955"
    },
    {
      "date": "2024-10-24",
      "open": "29.74",
      "high": "30.14",
      "low": "29.41",
      "close": "29.95",
      "volume": "3728731"
    },
    {
      "date": "2024-10-25",
      "open": "30.14",
      "high": "30.62",
      "low": "29.74",
      "close": "30.38",
      "volume": "5231551"
    },
    {
      "date": "2024-10-28",
      "open": "30.38",
      "high": "30.57",
      "low": "29.42",
      "close": "29.45",
      "volume": "4518146"
    },
    {
      "date": "2024-10-29",
      "open": "29.24",
      "high": "29.56",
      "low": "28.60",
      "close": "28.84",
      "volume": "4164993"
    },
    {
      "date": "2024-10-30",
      "open": "28.80",
      "high": "29.50",
      "low": "28.76",
      "close": "28.83",
      "volume": "2912404"
    },
    {
      "date": "2024-10-31",
      "open": "28.69",
      "high": "28.83",
      "low": "27.99",
      "close": "28.38",
      "volume": "4074501"
    },
    {
      "date": "2024-11-01",
      "open": "28.40",
      "high": "29.29",
      "low": "28.34",
      "close": "28.92",
      "volume": "4339783"
    },
    {
      "date": "2024-11-04",
      "open": "28.99",
      "high": "31.45",
      "low": "28.92",
      "close": "31.28",
      "volume": "7814959"
    },
    {
      "date": "2024-11-05",
      "open": "31.10",
      "high": "31.665",
      "low": "30.98",
      "close": "31.62",
      "volume": "4249634"
    },
    {
      "date": "2024-11-06",
      "open": "31.54",
      "high": "32.39",
      "low": "31.04",
      "close": "31.75",
      "volume": "8226116"
    },
    {
      "date": "2024-11-07",
      "open": "31.98",
      "high": "32.36",
      "low": "31.41",
      "close": "31.75",
      "volume": "4734128"
    },
    {
      "date": "2024-11-08",
      "open": "30.34",
      "high": "30.93",
      "low": "29.715",
      "close": "30.00",
      "volume": "9932695"
    },
    {
      "date": "2024-11-11",
      "open": "30.46",
      "high": "31.82",
      "low": "30.16",
      "close": "31.51",
      "volume": "13807370"
    },
    {
      "date": "2024-11-12",
      "open": "31.63",
      "high": "31.91",
      "low": "31.1725",
      "close": "31.56",
      "volume": "3414504"
    },
    {
      "date": "2024-11-13",
      "open": "31.78",
      "high": "32.10",
      "low": "31.39",
      "close": "31.61",
      "volume": "2739578"
    },
    {
      "date": "2024-11-14",
      "open": "31.77",
      "high": "31.94",
      "low": "31.24",
      "close": "31.33",
      "volume": "4546426"
    },
    {
      "date": "2024-11-15",
      "open": "31.34",
      "high": "31.58",
      "low": "30.64",
      "close": "31.54",
      "volume": "3106157"
    },
    {
      "date": "2024-11-18",
      "open": "31.74",
      "high": "31.90",
      "low": "30.82",
      "close": "31.45",
      "volume": "3992148"
    },
    {
      "date": "2024-11-19",
      "open": "31.24",
      "high": "31.28",
      "low": "30.11",
      "close": "30.44",
      "volume": "4626257"
    },
    {
      "date": "2024-11-20",
      "open": "30.14",
      "high": "30.80",
      "low": "29.82",
      "close": "30.51",
      "volume": "4069237"
    },
    {
      "date": "2024-11-21",
      "open": "30.42",
      "high": "30.89",
      "low": "29.77",
      "close": "30.75",
      "volume": "5367629"
    },
    {
      "date": "2024-11-22",
      "open": "31.06",
      "high": "31.46",
      "low": "30.655",
      "close": "30.71",
      "volume": "6853625"
    },
    {
      "date": "2024-11-25",
      "open": "36.52",
      "high": "37.54",
      "low": "34.81",
      "close": "35.78",
      "volume": "29582160"
    },
    {
      "date": "2024-11-26",
      "open": "35.90",
      "high": "35.99",
      "low": "34.69",
      "close": "35.23",
      "volume": "8740446"
    },
    {
      "date": "2024-11-27",
      "open": "35.70",
      "high": "36.6964",
      "low": "35.65",
      "close": "35.90",
      "volume": "5967770"
    },
    {
      "date": "2024-11-29",
      "open": "35.92",
      "high": "36.80",
      "low": "35.92",
      "close": "36.24",
      "volume": "3250198"
    },
    {
      "date": "2024-12-02",
      "open": "37.00",
      "high": "38.085",
      "low": "36.68",
      "close": "37.51",
      "volume": "6615285"
    },
    {
      "date": "2024-12-03",
      "open": "37.25",
      "high": "37.69",
      "low": "36.89",
      "close": "36.89",
      "volume": "3985631"
    },
    {
      "date": "2024-12-04",
      "open": "36.72",
      "high": "38.15",
      "low": "36.48",
      "close": "38.10",
      "volume": "4856603"
    },
    {
      "date": "2024-12-05",
      "open": "38.01",
      "high": "38.42",
      "low": "36.77",
      "close": "36.78",
      "volume": "4576484"
    },
    {
      "date": "2024-12-06",
      "open": "37.58",
      "high": "37.74",
      "low": "36.43",
      "close": "36.60",
      "volume": "5625789"
    },
    {
      "date": "2024-12-09",
      "open": "37.00",
      "high": "39.55",
      "low": "36.71",
      "close": "39.19",
      "volume": "6570228"
    },
    {
      "date": "2024-12-10",
      "open": "39.19",
      "high": "39.48",
      "low": "38.275",
      "close": "38.53",
      "volume": "4506671"
    },
    {
      "date": "2024-12-11",
      "open": "38.53",
      "high": "38.97",
      "low": "38.20",
      "close": "38.34",
      "volume": "3930089"
    },
    {
      "date": "2024-12-12",
      "open": "38.84",
      "high": "38.84",
      "low": "37.33",
      "close": "37.40",
      "volume": "2815949"
    },
    {
      "date": "2024-12-13",
      "open": "37.51",
      "high": "38.32",
      "low": "37.20",
      "close": "38.22",
      "volume": "3182032"
    },
    {
      "date": "2024-12-16",
      "open": "38.09",
      "high": "40.20",
      "low": "38.065",
      "close": "38.62",
      "volume": "4863393"
    },
    {
      "date": "2024-12-17",
      "open": "38.62",
      "high": "38.83",
      "low": "38.01",
      "close": "38.67",
      "volume": "3743823"
    },
    {
      "date": "2024-12-18",
      "open": "38.86",
      "high": "39.77",
      "low": "38.33",
      "close": "38.48",
      "volume": "3831285"
    },
    {
      "date": "2024-12-19",
      "open": "38.84",
      "high": "39.045",
      "low": "37.65",
      "close": "38.58",
      "volume": "3385507"
    },
    {
      "date": "2024-12-20",
      "open": "38.52",
      "high": "40.10",
      "low": "38.18",
      "close": "39.27",
      "volume": "8581267"
    },
    {
      "date": "2024-12-23",
      "open": "39.04",
      "high": "39.43",
      "low": "38.04",
      "close": "38.99",
      "volume": "2819909"
    },
    {
      "date": "2024-12-24",
      "open": "39.01",
      "high": "39.219",
      "low": "38.59",
      "close": "39.09",
      "volume": "981140"
    },
    {
      "date": "2024-12-26",
      "open": "39.15",
      "high": "39.22",
      "low": "38.17",
      "close": "38.20",
      "volume": "2780541"
    },
    {
      "date": "2024-12-27",
      "open": "38.02",
      "high": "38.685",
      "low": "37.80",
      "close": "38.18",
      "volume": "2752840"
    },
    {
      "date": "2024-12-30",
      "open": "37.63",
      "high": "39.105",
      "low": "37.56",
      "close": "38.88",
      "volume": "3019824"
    },
    {
      "date": "2024-12-31",
      "open": "39.10",
      "high": "39.73",
      "low": "38.50",
      "close": "38.77",
      "volume": "2361256"
    },
    {
      "date": "2025-01-02",
      "open": "39.26",
      "high": "39.915",
      "low": "37.51",
      "close": "37.91",
      "volume": "2901661"
    },
    {
      "date": "2025-01-03",
      "open": "37.99",
      "high": "38.01",
      "low": "37.11",
      "close": "37.70",
      "volume": "3324583"
    },
    {
      "date": "2025-01-06",
      "open": "38.12",
      "high": "38.285",
      "low": "36.43",
      "close": "36.55",
      "volume": "4220986"
    },
    {
      "date": "2025-01-07",
      "open": "36.89",
      "high": "37.88",
      "low": "36.42",
      "close": "36.85",
      "volume": "3432824"
    },
    {
      "date": "2025-01-08",
      "open": "36.61",
      "high": "37.00",
      "low": "36.13",
      "close": "36.97",
      "volume": "2213525"
    },
    {
      "date": "2025-01-10",
      "open": "36.95",
      "high": "37.06",
      "low": "36.07",
      "close": "36.41",
      "volume": "3799110"
    },
    {
      "date": "2025-01-13",
      "open": "36.12",
      "high": "36.88",
      "low": "35.51",
      "close": "36.78",
      "volume": "3540964"
    },
    {
      "date": "2025-01-14",
      "open": "37.00",
      "high": "38.13",
      "low": "36.44",
      "close": "36.79",
      "volume": "3152613"
    },
    {
      "date": "2025-01-15",
      "open": "37.68",
      "high": "37.75",
      "low": "36.54",
      "close": "36.93",
      "volume": "4276089"
    },
    {
      "date": "2025-01-16",
      "open": "36.78",
      "high": "36.96",
      "low": "35.88",
      "close": "36.68",
      "volume": "3636194"
    },
    {
      "date": "2025-01-17",
      "open": "36.88",
      "high": "37.47",
      "low": "36.71",
      "close": "36.75",
      "volume": "3152248"
    },
    {
      "date": "2025-01-21",
      "open": "37.17",
      "high": "37.58",
      "low": "36.835",
      "close": "37.29",
      "volume": "2316265"
    },
    {
      "date": "2025-01-22",
      "open": "37.43",
      "high": "37.51",
      "low": "36.875",
      "close": "37.48",
      "volume": "1957691"
    },
    {
      "date": "2025-01-23",
      "open": "37.39",
      "high": "37.94",
      "low": "37.09",
      "close": "37.29",
      "volume": "2866789"
    },
    {
      "date": "2025-01-24",
      "open": "37.55",
      "high": "37.81",
      "low": "36.92",
      "close": "36.99",
      "volume": "2087821"
    },
    {
      "date": "2025-01-27",
      "open": "36.93",
      "high": "37.57",
      "low": "36.12",
      "close": "36.63",
      "volume": "2984643"
    },
    {
      "date": "2025-01-28",
      "open": "36.60",
      "high": "38.27",
      "low": "36.435",
      "close": "38.22",
      "volume": "3165558"
    },
    {
      "date": "2025-01-29",
      "open": "38.30",
      "high": "38.61",
      "low": "37.42",
      "close": "37.60",
      "volume": "2415498"
    },
    {
      "date": "2025-01-30",
      "open": "37.79",
      "high": "38.72",
      "low": "37.76",
      "close": "38.37",
      "volume": "2284022"
    },
    {
      "date": "2025-01-31",
      "open": "38.28",
      "high": "38.48",
      "low": "37.35",
      "close": "37.61",
      "volume": "2105347"
    },
    {
      "date": "2025-02-03",
      "open": "36.73",
      "high": "38.18",
      "low": "36.25",
      "close": "38.00",
      "volume": "3469523"
    },
    {
      "date": "2025-02-04",
      "open": "37.70",
      "high": "39.09",
      "low": "37.70",
      "close": "38.79",
      "volume": "2748207"
    },
    {
      "date": "2025-02-05",
      "open": "38.71",
      "high": "38.935",
      "low": "38.23",
      "close": "38.75",
      "volume": "2086406"
    },
    {
      "date": "2025-02-06",
      "open": "39.20",
      "high": "39.39",
      "low": "37.11",
      "close": "37.48",
      "volume": "3205278"
    },
    {
      "date": "2025-02-07",
      "open": "37.25",
      "high": "37.385",
      "low": "35.66",
      "close": "35.89",
      "volume": "2949744"
    },
    {
      "date": "2025-02-10",
      "open": "36.22",
      "high": "36.22",
      "low": "34.71",
      "close": "35.48",
      "volume": "3468496"
    },
    {
      "date": "2025-02-11",
      "open": "35.29",
      "high": "35.51",
      "low": "34.74",
      "close": "35.45",
      "volume": "4512072"
    },
    {
      "date": "2025-02-12",
      "open": "34.91",
      "high": "36.12",
      "low": "34.65",
      "close": "36.04",
      "volume": "3797544"
    },
    {
      "date": "2025-02-13",
      "open": "36.26",
      "high": "36.74",
      "low": "36.015",
      "close": "36.43",
      "volume": "2362324"
    },
    {
      "date": "2025-02-14",
      "open": "36.75",
      "high": "36.75",
      "low": "36.06",
      "close": "36.47",
      "volume": "1835224"
    },
    {
      "date": "2025-02-18",
      "open": "38.41",
      "high": "40.03",
      "low": "38.20",
      "close": "40.00",
      "volume": "8148445"
    },
    {
      "date": "2025-02-19",
      "open": "39.91",
      "high": "40.455",
      "low": "39.39",
      "close": "40.10",
      "volume": "4782695"
    },
    {
      "date": "2025-02-20",
      "open": "39.92",
      "high": "40.44",
      "low": "39.79",
      "close": "40.34",
      "volume": "3718564"
    },
    {
      "date": "2025-02-21",
      "open": "40.45",
      "high": "40.66",
      "low": "38.02",
      "close": "38.59",
      "volume": "5441453"
    },
    {
      "date": "2025-02-24",
      "open": "39.46",
      "high": "40.56",
      "low": "38.65",
      "close": "39.87",
      "volume": "4869341"
    },
    {
      "date": "2025-02-25",
      "open": "39.925",
      "high": "40.63",
      "low": "39.55",
      "close": "40.63",
      "volume": "4482275"
    },
    {
      "date": "2025-02-26",
      "open": "40.93",
      "high": "41.87",
      "low": "40.75",
      "close": "41.08",
      "volume": "7216637"
    },
    {
      "date": "2025-02-27",
      "open": "36.65",
      "high": "38.28",
      "low": "35.60",
      "close": "35.86",
      "volume": "11074780"
    },
    {
      "date": "2025-02-28",
      "open": "35.87",
      "high": "37.29",
      "low": "35.12",
      "close": "36.23",
      "volume": "6642209"
    },
    {
      "date": "2025-03-03",
      "open": "36.13",
      "high": "36.8925",
      "low": "35.26",
      "close": "35.33",
      "volume": "6003751"
    },
    {
      "date": "2025-03-04",
      "open": "34.85",
      "high": "34.90",
      "low": "32.915",
      "close": "34.25",
      "volume": "5742861"
    },
    {
      "date": "2025-03-05",
      "open": "34.34",
      "high": "35.105",
      "low": "33.70",
      "close": "34.62",
      "volume": "3736753"
    },
    {
      "date": "2025-03-06",
      "open": "34.13",
      "high": "35.21",
      "low": "33.74",
      "close": "34.20",
      "volume": "4212296"
    },
    {
      "date": "2025-03-07",
      "open": "34.26",
      "high": "34.27",
      "low": "31.71",
      "close": "32.62",
      "volume": "4653415"
    },
    {
      "date": "2025-03-10",
      "open": "31.80",
      "high": "31.87",
      "low": "29.44",
      "close": "30.46",
      "volume": "8303617"
    },
    {
      "date": "2025-03-11",
      "open": "30.97",
      "high": "31.80",
      "low": "29.38",
      "close": "29.80",
      "volume": "6502646"
    },
    {
      "date": "2025-03-12",
      "open": "30.30",
      "high": "30.97",
      "low": "29.15",
      "close": "29.29",
      "volume": "4883823"
    },
    {
      "date": "2025-03-13",
      "open": "29.11",
      "high": "29.35",
      "low": "28.11",
      "close": "28.45",
      "volume": "4320291"
    },
    {
      "date": "2025-03-14",
      "open": "28.94",
      "high": "29.72",
      "low": "28.72",
      "close": "29.50",
      "volume": "5219306"
    },
    {
      "date": "2025-03-17",
      "open": "29.50",
      "high": "30.46",
      "low": "29.07",
      "close": "30.24",
      "volume": "5437869"
    },
    {
      "date": "2025-03-18",
      "open": "30.00",
      "high": "30.53",
      "low": "29.45",
      "close": "29.98",
      "volume": "4037747"
    },
    {
      "date": "2025-03-19",
      "open": "29.66",
      "high": "30.50",
      "low": "29.18",
      "close": "30.24",
      "volume": "5886939"
    },
    {
      "date": "2025-03-20",
      "open": "29.76",
      "high": "30.97",
      "low": "29.76",
      "close": "30.10",
      "volume": "5287369"
    },
    {
      "date": "2025-03-21",
      "open": "29.58",
      "high": "30.56",
      "low": "29.21",
      "close": "30.28",
      "volume": "42058470"
    },
    {
      "date": "2025-03-24",
      "open": "30.95",
      "high": "32.75",
      "low": "30.75",
      "close": "32.42",
      "volume": "6723838"
    },
    {
      "date": "2025-03-25",
      "open": "32.43",
      "high": "32.76",
      "low": "31.94",
      "close": "32.20",
      "volume": "4757688"
    },
    {
      "date": "2025-03-26",
      "open": "32.25",
      "high": "32.425",
      "low": "31.42",
      "close": "31.79",
      "volume": "4626234"
    },
    {
      "date": "2025-03-27",
      "open": "31.57",
      "high": "32.35",
      "low": "30.82",
      "close": "31.90",
      "volume": "3363408"
    },
    {
      "date": "2025-03-28",
      "open": "31.61",
      "high": "31.96",
      "low": "30.75",
      "close": "30.95",
      "volume": "3958569"
    },
    {
      "date": "2025-03-31",
      "open": "30.45",
      "high": "30.92",
      "low": "29.85",
      "close": "30.32",
      "volume": "7184668"
    },
    {
      "date": "2025-04-01",
      "open": "30.48",
      "high": "30.92",
      "low": "29.949",
      "close": "30.63",
      "volume": "4712050"
    },
    {
      "date": "2025-04-02",
      "open": "30.15",
      "high": "32.05",
      "low": "30.15",
      "close": "31.77",
      "volume": "4263395"
    },
    {
      "date": "2025-04-03",
      "open": "30.04",
      "high": "30.04",
      "low": "27.50",
      "close": "27.85",
      "volume": "8688054"
    },
    {
      "date": "2025-04-04",
      "open": "26.81",
      "high": "27.795",
      "low": "25.41",
      "close": "27.29",
      "volume": "9961639"
    },
    {
      "date": "2025-04-07",
      "open": "25.87",
      "high": "28.33",
      "low": "25.3192",
      "close": "27.13",
      "volume": "9575337"
    },
    {
      "date": "2025-04-08",
      "open": "27.54",
      "high": "28.00",
      "low": "24.96",
      "close": "25.51",
      "volume": "7841065"
    },
    {
      "date": "2025-04-09",
      "open": "26.03",
      "high": "30.2263",
      "low": "25.535",
      "close": "30.01",
      "volume": "7946035"
    },
    {
      "date": "2025-04-10",
      "open": "28.94",
      "high": "29.23",
      "low": "26.7846",
      "close": "27.62",
      "volume": "6803820"
    },
    {
      "date": "2025-04-11",
      "open": "27.39",
      "high": "27.66",
      "low": "25.89",
      "close": "26.64",
      "volume": "7878176"
    },
    {
      "date": "2025-04-14",
      "open": "27.75",
      "high": "28.89",
      "low": "27.33",
      "close": "28.65",
      "volume": "10021770"
    },
    {
      "date": "2025-04-15",
      "open": "28.41",
      "high": "28.61",
      "low": "27.29",
      "close": "27.63",
      "volume": "4784173"
    },
    {
      "date": "2025-04-16",
      "open": "27.39",
      "high": "27.96",
      "low": "27.085",
      "close": "27.50",
      "volume": "4168359"
    },
    {
      "date": "2025-04-17",
      "open": "27.39",
      "high": "28.68",
      "low": "27.39",
      "close": "28.42",
      "volume": "4852741"
    },
    {
      "date": "2025-04-21",
      "open": "28.23",
      "high": "28.325",
      "low": "27.06",
      "close": "27.71",
      "volume": "5032625"
    },
    {
      "date": "2025-04-22",
      "open": "28.16",
      "high": "29.10",
      "low": "28.09",
      "close": "28.75",
      "volume": "3941508"
    },
    {
      "date": "2025-04-23",
      "open": "30.00",
      "high": "30.80",
      "low": "28.58",
      "close": "28.74",
      "volume": "5209314"
    },
    {
      "date": "2025-04-24",
      "open": "28.90",
      "high": "29.79",
      "low": "28.53",
      "close": "29.75",
      "volume": "3868499"
    },
    {
      "date": "2025-04-25",
      "open": "29.71",
      "high": "29.87",
      "low": "29.01",
      "close": "29.58",
      "volume": "3024976"
    },
    {
      "date": "2025-04-28",
      "open": "29.85",
      "high": "31.299",
      "low": "29.81",
      "close": "31.22",
      "volume": "5691493"
    },
    {
      "date": "2025-04-29",
      "open": "30.88",
      "high": "31.52",
      "low": "30.41",
      "close": "30.83",
      "volume": "3526797"
    },
    {
      "date": "2025-04-30",
      "open": "30.01",
      "high": "30.56",
      "low": "29.30",
      "close": "30.51",
      "volume": "2772186"
    },
    {
      "date": "2025-05-01",
      "open": "30.67",
      "high": "30.78",
      "low": "29.98",
      "close": "30.05",
      "volume": "3911434"
    },
    {
      "date": "2025-05-02",
      "open": "30.75",
      "high": "31.37",
      "low": "30.56",
      "close": "31.19",
      "volume": "2876794"
    },
    {
      "date": "2025-05-05",
      "open": "30.90",
      "high": "30.94",
      "low": "30.27",
      "close": "30.32",
      "volume": "3307278"
    },
    {
      "date": "2025-05-06",
      "open": "29.93",
      "high": "30.28",
      "low": "29.74",
      "close": "29.87",
      "volume": "2627807"
    },
    {
      "date": "2025-05-07",
      "open": "30.38",
      "high": "30.825",
      "low": "29.87",
      "close": "30.49",
      "volume": "2509756"
    },
    {
      "date": "2025-05-08",
      "open": "31.09",
      "high": "31.915",
      "low": "30.77",
      "close": "31.74",
      "volume": "3140459"
    },
    {
      "date": "2025-05-09",
      "open": "31.88",
      "high": "32.06",
      "low": "30.97",
      "close": "31.05",
      "volume": "2329384"
    },
    {
      "date": "2025-05-12",
      "open": "32.90",
      "high": "34.66",
      "low": "32.79",
      "close": "33.43",
      "volume": "4863898"
    },
    {
      "date": "2025-05-13",
      "open": "33.63",
      "high": "33.82",
      "low": "33.14",
      "close": "33.67",
      "volume": "3073046"
    },
    {
      "date": "2025-05-14",
      "open": "33.63",
      "high": "34.64",
      "low": "33.375",
      "close": "34.03",
      "volume": "3641015"
    },
    {
      "date": "2025-05-15",
      "open": "34.06",
      "high": "34.11",
      "low": "33.35",
      "close": "33.97",
      "volume": "2665767"
    },
    {
      "date": "2025-05-16",
      "open": "34.13",
      "high": "34.20",
      "low": "33.50",
      "close": "33.76",
      "volume": "5680716"
    },
    {
      "date": "2025-05-19",
      "open": "32.92",
      "high": "33.85",
      "low": "32.70",
      "close": "33.58",
      "volume": "5259972"
    },
    {
      "date": "2025-05-20",
      "open": "34.18",
      "high": "34.29",
      "low": "33.38",
      "close": "33.46",
      "volume": "4007784"
    },
    {
      "date": "2025-05-21",
      "open": "32.90",
      "high": "33.24",
      "low": "31.12",
      "close": "31.17",
      "volume": "4526570"
    },
    {
      "date": "2025-05-22",
      "open": "31.13",
      "high": "31.66",
      "low": "30.99",
      "close": "31.38",
      "volume": "4085302"
    },
    {
      "date": "2025-05-23",
      "open": "30.86",
      "high": "31.16",
      "low": "30.19",
      "close": "30.27",
      "volume": "4249730"
    },
    {
      "date": "2025-05-27",
      "open": "30.91",
      "high": "31.11",
      "low": "30.26",
      "close": "30.54",
      "volume": "7606968"
    },
    {
      "date": "2025-05-28",
      "open": "30.74",
      "high": "30.82",
      "low": "30.13",
      "close": "30.48",
      "volume": "8570626"
    },
    {
      "date": "2025-05-29",
      "open": "31.22",
      "high": "31.30",
      "low": "28.08",
      "close": "28.58",
      "volume": "11888040"
    },
    {
      "date": "2025-05-30",
      "open": "28.42",
      "high": "28.74",
      "low": "27.86",
      "close": "28.12",
      "volume": "6155197"
    },
    {
      "date": "2025-06-02",
      "open": "27.95",
      "high": "28.035",
      "low": "26.45",
      "close": "26.73",
      "volume": "9521764"
    },
    {
      "date": "2025-06-03",
      "open": "26.83",
      "high": "27.53",
      "low": "26.55",
      "close": "27.15",
      "volume": "6370301"
    },
    {
      "date": "2025-06-04",
      "open": "27.16",
      "high": "27.32",
      "low": "26.65",
      "close": "27.04",
      "volume": "6019138"
    },
    {
      "date": "2025-06-05",
      "open": "26.63",
      "high": "27.04",
      "low": "26.35",
      "close": "26.59",
      "volume": "5165129"
    },
    {
      "date": "2025-06-06",
      "open": "26.66",
      "high": "26.97",
      "low": "26.42",
      "close": "26.63",
      "volume": "4339043"
    },
    {
      "date": "2025-06-09",
      "open": "26.93",
      "high": "27.44",
      "low": "26.65",
      "close": "26.83",
      "volume": "4724120"
    },
    {
      "date": "2025-06-10",
      "open": "27.11",
      "high": "27.29",
      "low": "26.555",
      "close": "26.65",
      "volume": "4772467"
    },
    {
      "date": "2025-06-11",
      "open": "26.78",
      "high": "27.14",
      "low": "26.115",
      "close": "26.26",
      "volume": "4102585"
    },
    {
      "date": "2025-06-12",
      "open": "26.00",
      "high": "26.29",
      "low": "25.84",
      "close": "26.11",
      "volume": "4446306"
    },
    {
      "date": "2025-06-13",
      "open": "25.82",
      "high": "26.43",
      "low": "24.94",
      "close": "25.21",
      "volume": "5886894"
    },
    {
      "date": "2025-06-16",
      "open": "25.59",
      "high": "26.22",
      "low": "25.43",
      "close": "25.83",
      "volume": "5745942"
    },
    {
      "date": "2025-06-17",
      "open": "25.67",
      "high": "27.73",
      "low": "25.54",
      "close": "27.13",
      "volume": "8635161"
    },
    {
      "date": "2025-06-18",
      "open": "27.22",
      "high": "28.20",
      "low": "27.14",
      "close": "27.66",
      "volume": "7239864"
    },
    {
      "date": "2025-06-20",
      "open": "28.06",
      "high": "28.27",
      "low": "27.705",
      "close": "28.25",
      "volume": "10346490"
    },
    {
      "date": "2025-06-23",
      "open": "28.04",
      "high": "28.895",
      "low": "27.5852",
      "close": "28.77",
      "volume": "5797230"
    },
    {
      "date": "2025-06-24",
      "open": "28.97",
      "high": "29.165",
      "low": "28.345",
      "close": "28.71",
      "volume": "5780313"
    },
    {
      "date": "2025-06-25",
      "open": "28.76",
      "high": "28.995",
      "low": "28.31",
      "close": "28.81",
      "volume": "5707234"
    },
    {
      "date": "2025-06-26",
      "open": "28.89",
      "high": "29.23",
      "low": "28.42",
      "close": "29.14",
      "volume": "3880778"
    },
    {
      "date": "2025-06-27",
      "open": "29.37",
      "high": "30.27",
      "low": "29.26",
      "close": "30.06",
      "volume": "5144916"
    },
    {
      "date": "2025-06-30",
      "open": "30.18",
      "high": "30.23",
      "low": "29.60",
      "close": "29.96",
      "volume": "4770787"
    },
    {
      "date": "2025-07-01",
      "open": "29.87",
      "high": "32.45",
      "low": "29.765",
      "close": "32.15",
      "volume": "7497510"
    },
    {
      "date": "2025-07-02",
      "open": "32.26",
      "high": "32.89",
      "low": "31.83",
      "close": "32.78",
      "volume": "5603789"
    },
    {
      "date": "2025-07-03",
      "open": "32.72",
      "high": "33.44",
      "low": "32.72",
      "close": "33.14",
      "volume": "2765646"
    },
    {
      "date": "2025-07-07",
      "open": "32.81",
      "high": "33.21",
      "low": "32.46",
      "close": "32.80",
      "volume": "5673195"
    },
    {
      "date": "2025-07-08",
      "open": "33.11",
      "high": "33.90",
      "low": "32.761",
      "close": "33.51",
      "volume": "7767792"
    },
    {
      "date": "2025-07-09",
      "open": "33.63",
      "high": "33.87",
      "low": "32.805",
      "close": "32.95",
      "volume": "5990972"
    },
    {
      "date": "2025-07-10",
      "open": "32.95",
      "high": "33.96",
      "low": "32.77",
      "close": "33.65",
      "volume": "4073237"
    },
    {
      "date": "2025-07-11",
      "open": "33.02",
      "high": "33.31",
      "low": "32.6115",
      "close": "32.84",
      "volume": "5319587"
    },
    {
      "date": "2025-07-14",
      "open": "32.74",
      "high": "32.74",
      "low": "31.50",
      "close": "31.90",
      "volume": "5253890"
    },
    {
      "date": "2025-07-15",
      "open": "32.00",
      "high": "32.35",
      "low": "31.13",
      "close": "31.19",
      "volume": "4063739"
    },
    {
      "date": "2025-07-16",
      "open": "31.23",
      "high": "31.44",
      "low": "30.11",
      "close": "30.78",
      "volume": "4111148"
    },
    {
      "date": "2025-07-17",
      "open": "30.77",
      "high": "31.92",
      "low": "30.7434",
      "close": "31.71",
      "volume": "3909440"
    },
    {
      "date": "2025-07-18",
      "open": "31.45",
      "high": "31.83",
      "low": "31.08",
      "close": "31.78",
      "volume": "4055588"
    },
    {
      "date": "2025-07-21",
      "open": "32.15",
      "high": "33.19",
      "low": "32.00",
      "close": "32.36",
      "volume": "4529403"
    },
    {
      "date": "2025-07-22",
      "open": "32.55",
      "high": "33.36",
      "low": "32.41",
      "close": "33.11",
      "volume": "5056465"
    },
    {
      "date": "2025-07-23",
      "open": "33.48",
      "high": "33.67",
      "low": "32.98",
      "close": "33.01",
      "volume": "2981418"
    },
    {
      "date": "2025-07-24",
      "open": "32.78",
      "high": "32.95",
      "low": "31.34",
      "close": "31.43",
      "volume": "4828960"
    },
    {
      "date": "2025-07-25",
      "open": "31.69",
      "high": "31.74",
      "low": "30.93",
      "close": "31.56",
      "volume": "3723386"
    },
    {
      "date": "2025-07-28",
      "open": "31.85",
      "high": "31.85",
      "low": "30.81",
      "close": "31.01",
      "volume": "5399930"
    },
    {
      "date": "2025-07-29",
      "open": "31.15",
      "high": "31.39",
      "low": "30.705",
      "close": "30.94",
      "volume": "4044946"
    },
    {
      "date": "2025-07-30",
      "open": "31.16",
      "high": "31.40",
      "low": "29.79",
      "close": "30.05",
      "volume": "4839866"
    },
    {
      "date": "2025-07-31",
      "open": "30.11",
      "high": "30.24",
      "low": "28.815",
      "close": "28.96",
      "volume": "4679319"
    },
    {
      "date": "2025-08-01",
      "open": "28.31",
      "high": "28.39",
      "low": "27.69",
      "close": "28.17",
      "volume": "8824532"
    },
    {
      "date": "2025-08-04",
      "open": "28.63",
      "high": "29.21",
      "low": "28.495",
      "close": "28.80",
      "volume": "4643690"
    },
    {
      "date": "2025-08-05",
      "open": "28.86",
      "high": "29.23",
      "low": "28.40",
      "close": "28.93",
      "volume": "4512139"
    },
    {
      "date": "2025-08-06",
      "open": "29.00",
      "high": "30.25",
      "low": "28.955",
      "close": "29.11",
      "volume": "5129609"
    },
    {
      "date": "2025-08-07",
      "open": "29.52",
      "high": "29.675",
      "low": "28.94",
      "close": "29.29",
      "volume": "3409094"
    },
    {
      "date": "2025-08-08",
      "open": "29.25",
      "high": "29.385",
      "low": "28.305",
      "close": "28.51",
      "volume": "3296104"
    },
    {
      "date": "2025-08-11",
      "open": "28.59",
      "high": "28.7562",
      "low": "27.81",
      "close": "27.96",
      "volume": "4387020"
    },
    {
      "date": "2025-08-12",
      "open": "28.17",
      "high": "29.03",
      "low": "28.09",
      "close": "28.52",
      "volume": "4129521"
    },
    {
      "date": "2025-08-13",
      "open": "28.56",
      "high": "29.615",
      "low": "28.46",
      "close": "29.60",
      "volume": "4675468"
    },
    {
      "date": "2025-08-14",
      "open": "28.99",
      "high": "29.16",
      "low": "28.58",
      "close": "28.71",
      "volume": "3374307"
    },
    {
      "date": "2025-08-15",
      "open": "28.98",
      "high": "29.08",
      "low": "28.39",
      "close": "28.68",
      "volume": "3769024"
    },
    {
      "date": "2025-08-18",
      "open": "28.735",
      "high": "30.26",
      "low": "28.72",
      "close": "30.16",
      "volume": "6902636"
    },
    {
      "date": "2025-08-19",
      "open": "29.97",
      "high": "30.56",
      "low": "29.635",
      "close": "29.82",
      "volume": "4798132"
    },
    {
      "date": "2025-08-20",
      "open": "29.82",
      "high": "30.225",
      "low": "29.27",
      "close": "29.62",
      "volume": "4375953"
    },
    {
      "date": "2025-08-21",
      "open": "29.37",
      "high": "29.73",
      "low": "29.20",
      "close": "29.42",
      "volume": "3304569"
    },
    {
      "date": "2025-08-22",
      "open": "29.49",
      "high": "31.125",
      "low": "29.43",
      "close": "31.09",
      "volume": "4793856"
    },
    {
      "date": "2025-08-25",
      "open": "31.09",
      "high": "31.48",
      "low": "30.9084",
      "close": "31.13",
      "volume": "4528075"
    },
    {
      "date": "2025-08-26",
      "open": "31.03",
      "high": "31.48",
      "low": "31.02",
      "close": "31.35",
      "volume": "6775520"
    },
    {
      "date": "2025-08-27",
      "open": "31.36",
      "high": "32.22",
      "low": "31.36",
      "close": "31.54",
      "volume": "9095752"
    },
    {
      "date": "2025-08-28",
      "open": "29.32",
      "high": "30.30",
      "low": "28.38",
      "close": "29.36",
      "volume": "17267610"
    },
    {
      "date": "2025-08-29",
      "open": "29.31",
      "high": "29.79",
      "low": "29.045",
      "close": "29.21",
      "volume": "6943550"
    },
    {
      "date": "2025-09-02",
      "open": "28.98",
      "high": "29.68",
      "low": "28.556",
      "close": "29.56",
      "volume": "6907116"
    },
    {
      "date": "2025-09-03",
      "open": "29.77",
      "high": "30.68",
      "low": "29.645",
      "close": "30.56",
      "volume": "6785606"
    },
    {
      "date": "2025-09-04",
      "open": "30.98",
      "high": "32.32",
      "low": "30.89",
      "close": "31.87",
      "volume": "7499689"
    },
    {
      "date": "2025-09-05",
      "open": "31.88",
      "high": "32.025",
      "low": "29.41",
      "close": "29.41",
      "volume": "10018430"
    },
    {
      "date": "2025-09-08",
      "open": "29.59",
      "high": "29.635",
      "low": "27.70",
      "close": "28.48",
      "volume": "11482940"
    },
    {
      "date": "2025-09-09",
      "open": "28.53",
      "high": "28.555",
      "low": "27.94",
      "close": "28.22",
      "volume": "5986857"
    },
    {
      "date": "2025-09-10",
      "open": "28.00",
      "high": "28.36",
      "low": "27.75",
      "close": "28.16",
      "volume": "5568297"
    },
    {
      "date": "2025-09-11",
      "open": "28.24",
      "high": "28.26",
      "low": "27.50",
      "close": "27.87",
      "volume": "6499595"
    },
    {
      "date": "2025-09-12",
      "open": "27.62",
      "high": "27.82",
      "low": "27.02",
      "close": "27.21",
      "volume": "5153842"
    },
    {
      "date": "2025-09-15",
      "open": "27.42",
      "high": "27.4412",
      "low": "26.325",
      "close": "26.46",
      "volume": "7499725"
    },
    {
      "date": "2025-09-16",
      "open": "26.51",
      "high": "26.52",
      "low": "25.625",
      "close": "26.02",
      "volume": "8220569"
    },
    {
      "date": "2025-09-17",
      "open": "26.10",
      "high": "26.66",
      "low": "25.67",
      "close": "25.73",
      "volume": "7853301"
    },
    {
      "date": "2025-09-18",
      "open": "25.99",
      "high": "26.42",
      "low": "25.87",
      "close": "26.29",
      "volume": "6771730"
    },
    {
      "date": "2025-09-19",
      "open": "26.25",
      "high": "26.25",
      "low": "24.93",
      "close": "25.09",
      "volume": "10546550"
    },
    {
      "date": "2025-09-22",
      "open": "25.145",
      "high": "26.315",
      "low": "25.06",
      "close": "25.90",
      "volume": "12574490"
    },
    {
      "date": "2025-09-23",
      "open": "26.07",
      "high": "26.77",
      "low": "25.955",
      "close": "26.56",
      "volume": "7053900"
    },
    {
      "date": "2025-09-24",
      "open": "26.65",
      "high": "26.865",
      "low": "26.33",
      "close": "26.78",
      "volume": "6444864"
    },
    {
      "date": "2025-09-25",
      "open": "26.47",
      "high": "26.50",
      "low": "25.235",
      "close": "25.84",
      "volume": "7687517"
    },
    {
      "date": "2025-09-26",
      "open": "25.90",
      "high": "26.675",
      "low": "25.81",
      "close": "26.66",
      "volume": "6427095"
    },
    {
      "date": "2025-09-29",
      "open": "26.72",
      "high": "26.80",
      "low": "25.45",
      "close": "26.06",
      "volume": "6513038"
    },
    {
      "date": "2025-09-30",
      "open": "26.02",
      "high": "26.04",
      "low": "25.29",
      "close": "25.76",
      "volume": "4136433"
    },
    {
      "date": "2025-10-01",
      "open": "25.66",
      "high": "26.02",
      "low": "24.96",
      "close": "25.65",
      "volume": "8248372"
    },
    {
      "date": "2025-10-02",
      "open": "25.43",
      "high": "25.87",
      "low": "25.21",
      "close": "25.66",
      "volume": "4904433"
    },
    {
      "date": "2025-10-03",
      "open": "25.83",
      "high": "26.185",
      "low": "25.64",
      "close": "25.88",
      "volume": "6026742"
    },
    {
      "date": "2025-10-06",
      "open": "25.585",
      "high": "26.705",
      "low": "25.21",
      "close": "26.43",
      "volume": "8420883"
    },
    {
      "date": "2025-10-07",
      "open": "26.32",
      "high": "26.95",
      "low": "25.66",
      "close": "25.68",
      "volume": "7010443"
    },
    {
      "date": "2025-10-08",
      "open": "26.11",
      "high": "26.64",
      "low": "25.77",
      "close": "26.00",
      "volume": "7102843"
    },
    {
      "date": "2025-10-09",
      "open": "26.18",
      "high": "26.47",
      "low": "25.745",
      "close": "25.76",
      "volume": "5436759"
    },
    {
      "date": "2025-10-10",
      "open": "25.85",
      "high": "26.06",
      "low": "24.855",
      "close": "25.02",
      "volume": "6979710"
    },
    {
      "date": "2025-10-13",
      "open": "25.47",
      "high": "26.045",
      "low": "25.33",
      "close": "25.79",
      "volume": "7447713"
    },
    {
      "date": "2025-10-14",
      "open": "25.37",
      "high": "26.655",
      "low": "25.2702",
      "close": "26.10",
      "volume": "6751795"
    },
    {
      "date": "2025-10-15",
      "open": "26.25",
      "high": "26.34",
      "low": "25.69",
      "close": "25.80",
      "volume": "4989198"
    },
    {
      "date": "2025-10-16",
      "open": "25.78",
      "high": "26.01",
      "low": "25.53",
      "close": "26.01",
      "volume": "5565410"
    },
    {
      "date": "2025-10-17",
      "open": "25.75",
      "high": "26.605",
      "low": "25.72",
      "close": "26.50",
      "volume": "5926098"
    },
    {
      "date": "2025-10-20",
      "open": "26.48",
      "high": "26.8801",
      "low": "25.74",
      "close": "25.78",
      "volume": "4685528"
    },
    {
      "date": "2025-10-21",
      "open": "25.85",
      "high": "26.655",
      "low": "25.75",
      "close": "26.37",
      "volume": "3859093"
    },
    {
      "date": "2025-10-22",
      "open": "26.36",
      "high": "26.69",
      "low": "26.00",
      "close": "26.07",
      "volume": "5323294"
    },
    {
      "date": "2025-10-23",
      "open": "26.04",
      "high": "27.215",
      "low": "26.03",
      "close": "27.05",
      "volume": "5179814"
    },
    {
      "date": "2025-10-24",
      "open": "27.15",
      "high": "27.40",
      "low": "26.955",
      "close": "27.00",
      "volume": "4165113"
    },
    {
      "date": "2025-10-27",
      "open": "26.84",
      "high": "26.89",
      "low": "25.915",
      "close": "26.04",
      "volume": "5682328"
    },
    {
      "date": "2025-10-28",
      "open": "26.00",
      "high": "26.415",
      "low": "25.61",
      "close": "26.09",
      "volume": "3331594"
    },
    {
      "date": "2025-10-29",
      "open": "25.73",
      "high": "25.86",
      "low": "24.81",
      "close": "24.91",
      "volume": "5935477"
    },
    {
      "date": "2025-10-30",
      "open": "24.66",
      "high": "24.695",
      "low": "23.79",
      "close": "23.93",
      "volume": "7605679"
    },
    {
      "date": "2025-10-31",
      "open": "23.99",
      "high": "24.53",
      "low": "23.485",
      "close": "24.48",
      "volume": "5926711"
    },
    {
      "date": "2025-11-03",
      "open": "24.40",
      "high": "25.21",
      "low": "23.91",
      "close": "24.23",
      "volume": "6599158"
    },
    {
      "date": "2025-11-04",
      "open": "23.99",
      "high": "24.09",
      "low": "23.40",
      "close": "23.60",
      "volume": "4784053"
    },
    {
      "date": "2025-11-05",
      "open": "23.51",
      "high": "24.04",
      "low": "23.285",
      "close": "23.65",
      "volume": "5265639"
    },
    {
      "date": "2025-11-06",
      "open": "23.70",
      "high": "23.99",
      "low": "22.58",
      "close": "22.66",
      "volume": "6036172"
    },
    {
      "date": "2025-11-07",
      "open": "22.63",
      "high": "23.05",
      "low": "22.38",
      "close": "22.91",
      "volume": "6013190"
    },
    {
      "date": "2025-11-10",
      "open": "23.10",
      "high": "23.25",
      "low": "22.2735",
      "close": "22.43",
      "volume": "7185610"
    },
    {
      "date": "2025-11-11",
      "open": "22.31",
      "high": "22.52",
      "low": "21.824",
      "close": "21.96",
      "volume": "8378628"
    },
    {
      "date": "2025-11-12",
      "open": "21.73",
      "high": "22.51",
      "low": "21.71",
      "close": "22.40",
      "volume": "5635740"
    },
    {
      "date": "2025-11-13",
      "open": "22.29",
      "high": "22.67",
      "low": "21.865",
      "close": "21.99",
      "volume": "4312995"
    },
    {
      "date": "2025-11-14",
      "open": "21.85",
      "high": "22.15",
      "low": "21.745",
      "close": "22.00",
      "volume": "6283864"
    },
    {
      "date": "2025-11-17",
      "open": "22.06",
      "high": "22.43",
      "low": "21.365",
      "close": "21.45",
      "volume": "9805650"
    },
    {
      "date": "2025-11-18",
      "open": "21.25",
      "high": "21.35",
      "low": "20.855",
      "close": "21.10",
      "volume": "8053938"
    },
    {
      "date": "2025-11-19",
      "open": "21.19",
      "high": "21.32",
      "low": "20.88",
      "close": "21.04",
      "volume": "9501202"
    },
    {
      "date": "2025-11-20",
      "open": "15.86",
      "high": "16.53",
      "low": "15.425",
      "close": "15.82",
      "volume": "41134950"
    },
    {
      "date": "2025-11-21",
      "open": "15.30",
      "high": "15.55",
      "low": "14.275",
      "close": "14.85",
      "volume": "29268510"
    },
    {
      "date": "2025-11-24",
      "open": "15.015",
      "high": "15.75",
      "low": "15.015",
      "close": "15.56",
      "volume": "18628900"
    },
    {
      "date": "2025-11-25",
      "open": "15.855",
      "high": "17.1553",
      "low": "15.855",
      "close": "16.90",
      "volume": "15683460"
    },
    {
      "date": "2025-11-26",
      "open": "17.03",
      "high": "17.81",
      "low": "16.9611",
      "close": "17.37",
      "volume": "8935779"
    },
    {
      "date": "2025-11-28",
      "open": "17.44",
      "high": "17.59",
      "low": "17.29",
      "close": "17.41",
      "volume": "3055331"
    },
    {
      "date": "2025-12-01",
      "open": "17.38",
      "high": "19.345",
      "low": "17.3039",
      "close": "18.98",
      "volume": "19082820"
    },
    {
      "date": "2025-12-02",
      "open": "18.89",
      "high": "19.04",
      "low": "18.51",
      "close": "18.60",
      "volume": "7873195"
    },
    {
      "date": "2025-12-03",
      "open": "18.69",
      "high": "19.23",
      "low": "18.45",
      "close": "19.01",
      "volume": "8839547"
    },
    {
      "date": "2025-12-04",
      "open": "19.13",
      "high": "19.2883",
      "low": "18.825",
      "close": "19.01",
      "volume": "5755806"
    },
    {
      "date": "2025-12-05",
      "open": "19.14",
      "high": "19.22",
      "low": "18.82",
      "close": "18.83",
      "volume": "6243890"
    },
    {
      "date": "2025-12-08",
      "open": "18.82",
      "high": "19.71",
      "low": "18.66",
      "close": "19.65",
      "volume": "8844207"
    },
    {
      "date": "2025-12-09",
      "open": "19.40",
      "high": "19.64",
      "low": "19.00",
      "close": "19.02",
      "volume": "5915065"
    },
    {
      "date": "2025-12-10",
      "open": "18.82",
      "high": "19.885",
      "low": "18.735",
      "close": "19.53",
      "volume": "7637402"
    },
    {
      "date": "2025-12-11",
      "open": "19.53",
      "high": "20.09",
      "low": "19.45",
      "close": "19.94",
      "volume": "6314625"
    },
    {
      "date": "2025-12-12",
      "open": "20.05",
      "high": "20.34",
      "low": "19.90",
      "close": "20.05",
      "volume": "5023612"
    },
    {
      "date": "2025-12-15",
      "open": "20.20",
      "high": "20.20",
      "low": "19.52",
      "close": "19.72",
      "volume": "8712290"
    },
    {
      "date": "2025-12-16",
      "open": "19.99",
      "high": "20.025",
      "low": "19.455",
      "close": "19.64",
      "volume": "5061092"
    },
    {
      "date": "2025-12-17",
      "open": "19.82",
      "high": "20.355",
      "low": "19.535",
      "close": "19.67",
      "volume": "7201547"
    },
    {
      "date": "2025-12-18",
      "open": "19.80",
      "high": "20.02",
      "low": "19.61",
      "close": "19.62",
      "volume": "5375494"
    },
    {
      "date": "2025-12-19",
      "open": "19.55",
      "high": "19.95",
      "low": "19.50",
      "close": "19.79",
      "volume": "9301163"
    },
    {
      "date": "2025-12-22",
      "open": "19.73",
      "high": "19.98",
      "low": "19.17",
      "close": "19.28",
      "volume": "6588158"
    },
    {
      "date": "2025-12-23",
      "open": "19.315",
      "high": "19.60",
      "low": "19.15",
      "close": "19.25",
      "volume": "6057684"
    },
    {
      "date": "2025-12-24",
      "open": "19.37",
      "high": "19.855",
      "low": "19.21",
      "close": "19.72",
      "volume": "3264646"
    },
    {
      "date": "2025-12-26",
      "open": "19.64",
      "high": "19.89",
      "low": "19.55",
      "close": "19.79",
      "volume": "4497104"
    },
    {
      "date": "2025-12-29",
      "open": "19.66",
      "high": "20.535",
      "low": "19.5287",
      "close": "20.43",
      "volume": "7700114"
    },
    {
      "date": "2025-12-30",
      "open": "20.34",
      "high": "20.505",
      "low": "20.17",
      "close": "20.19",
      "volume": "4843810"
    },
    {
      "date": "2025-12-31",
      "open": "20.25",
      "high": "20.40",
      "low": "20.045",
      "close": "20.08",
      "volume": "5062516"
    },
    {
      "date": "2026-01-02",
      "open": "20.40",
      "high": "20.9755",
      "low": "19.87",
      "close": "20.74",
      "volume": "6765879"
    },
    {
      "date": "2026-01-05",
      "open": "20.44",
      "high": "20.97",
      "low": "20.23",
      "close": "20.23",
      "volume": "6826118"
    },
    {
      "date": "2026-01-06",
      "open": "20.25",
      "high": "22.13",
      "low": "20.18",
      "close": "22.04",
      "volume": "8924587"
    },
    {
      "date": "2026-01-07",
      "open": "22.06",
      "high": "22.41",
      "low": "21.775",
      "close": "21.95",
      "volume": "4779494"
    },
    {
      "date": "2026-01-08",
      "open": "21.60",
      "high": "23.185",
      "low": "21.51",
      "close": "22.77",
      "volume": "5267585"
    },
    {
      "date": "2026-01-09",
      "open": "23.26",
      "high": "23.43",
      "low": "22.41",
      "close": "23.29",
      "volume": "5980745"
    },
    {
      "date": "2026-01-12",
      "open": "22.90",
      "high": "23.005",
      "low": "22.3931",
      "close": "22.57",
      "volume": "5525151"
    },
    {
      "date": "2026-01-13",
      "open": "23.02",
      "high": "23.36",
      "low": "22.69",
      "close": "22.98",
      "volume": "4516358"
    },
    {
      "date": "2026-01-14",
      "open": "23.16",
      "high": "23.73",
      "low": "22.7631",
      "close": "23.02",
      "volume": "5291282"
    },
    {
      "date": "2026-01-15",
      "open": "23.16",
      "high": "23.44",
      "low": "22.42",
      "close": "23.40",
      "volume": "3676957"
    },
    {
      "date": "2026-01-16",
      "open": "23.17",
      "high": "23.33",
      "low": "22.81",
      "close": "23.27",
      "volume": "3588379"
    },
    {
      "date": "2026-01-20",
      "open": "22.48",
      "high": "22.68",
      "low": "21.58",
      "close": "21.65",
      "volume": "4778352"
    },
    {
      "date": "2026-01-21",
      "open": "22.16",
      "high": "22.30",
      "low": "21.69",
      "close": "22.26",
      "volume": "4347481"
    },
    {
      "date": "2026-01-22",
      "open": "22.55",
      "high": "23.01",
      "low": "22.46",
      "close": "22.58",
      "volume": "4132096"
    },
    {
      "date": "2026-01-23",
      "open": "22.51",
      "high": "22.99",
      "low": "22.13",
      "close": "22.20",
      "volume": "2905515"
    },
    {
      "date": "2026-01-26",
      "open": "22.02",
      "high": "22.105",
      "low": "21.20",
      "close": "21.45",
      "volume": "3892191"
    },
    {
      "date": "2026-01-27",
      "open": "21.48",
      "high": "21.60",
      "low": "21.08",
      "close": "21.44",
      "volume": "3286431"
    },
    {
      "date": "2026-01-28",
      "open": "21.42",
      "high": "22.02",
      "low": "21.22",
      "close": "21.63",
      "volume": "5176516"
    },
    {
      "date": "2026-01-29",
      "open": "21.41",
      "high": "21.78",
      "low": "20.60",
      "close": "20.73",
      "volume": "4824722"
    },
    {
      "date": "2026-01-30",
      "open": "20.52",
      "high": "22.00",
      "low": "20.52",
      "close": "21.80",
      "volume": "6085478"
    },
    {
      "date": "2026-02-02",
      "open": "21.81",
      "high": "22.545",
      "low": "21.54",
      "close": "22.24",
      "volume": "3888381"
    },
    {
      "date": "2026-02-03",
      "open": "22.42",
      "high": "23.14",
      "low": "21.97",
      "close": "22.09",
      "volume": "4656498"
    },
    {
      "date": "2026-02-04",
      "open": "22.30",
      "high": "22.905",
      "low": "21.945",
      "close": "22.62",
      "volume": "4314575"
    },
    {
      "date": "2026-02-05",
      "open": "22.34",
      "high": "22.76",
      "low": "21.68",
      "close": "22.24",
      "volume": "3569564"
    },
    {
      "date": "2026-02-06",
      "open": "22.46",
      "high": "23.375",
      "low": "22.275",
      "close": "23.05",
      "volume": "4586108"
    },
    {
      "date": "2026-02-09",
      "open": "22.75",
      "high": "23.20",
      "low": "22.55",
      "close": "23.11",
      "volume": "4407648"
    },
    {
      "date": "2026-02-10",
      "open": "23.24",
      "high": "23.30",
      "low": "22.375",
      "close": "22.48",
      "volume": "3763685"
    },
    {
      "date": "2026-02-11",
      "open": "22.64",
      "high": "22.82",
      "low": "22.035",
      "close": "22.41",
      "volume": "5196675"
    },
    {
      "date": "2026-02-12",
      "open": "22.65",
      "high": "23.57",
      "low": "22.4924",
      "close": "22.86",
      "volume": "5006561"
    },
    {
      "date": "2026-02-13",
      "open": "23.12",
      "high": "24.17",
      "low": "22.88",
      "close": "24.07",
      "volume": "5425012"
    },
    {
      "date": "2026-02-17",
      "open": "24.20",
      "high": "24.94",
      "low": "23.67",
      "close": "24.67",
      "volume": "7271668"
    },
    {
      "date": "2026-02-18",
      "open": "24.14",
      "high": "24.78",
      "low": "23.78",
      "close": "23.91",
      "volume": "5953877"
    },
    {
      "date": "2026-02-19",
      "open": "23.69",
      "high": "24.17",
      "low": "23.66",
      "close": "24.14",
      "volume": "4090799"
    },
    {
      "date": "2026-02-20",
      "open": "24.05",
      "high": "24.76",
      "low": "23.63",
      "close": "24.38",
      "volume": "6974977"
    },
    {
      "date": "2026-02-23",
      "open": "23.80",
      "high": "24.02",
      "low": "22.23",
      "close": "22.52",
      "volume": "6441490"
    },
    {
      "date": "2026-02-24",
      "open": "22.73",
      "high": "23.47",
      "low": "22.56",
      "close": "23.26",
      "volume": "6068526"
    },
    {
      "date": "2026-02-25",
      "open": "23.25",
      "high": "23.25",
      "low": "22.53",
      "close": "22.67",
      "volume": "4332041"
    },
    {
      "date": "2026-02-26",
      "open": "23.09",
      "high": "23.625",
      "low": "23.00",
      "close": "23.31",
      "volume": "4459821"
    },
    {
      "date": "2026-02-27",
      "open": "22.75",
      "high": "23.10",
      "low": "22.355",
      "close": "22.76",
      "volume": "5314859"
    },
    {
      "date": "2026-03-02",
      "open": "22.06",
      "high": "22.40",
      "low": "21.69",
      "close": "22.04",
      "volume": "4769283"
    },
    {
      "date": "2026-03-03",
      "open": "21.39",
      "high": "22.46",
      "low": "21.18",
      "close": "22.43",
      "volume": "6293955"
    },
    {
      "date": "2026-03-04",
      "open": "23.51",
      "high": "23.89",
      "low": "21.765",
      "close": "23.01",
      "volume": "10759320"
    },
    {
      "date": "2026-03-05",
      "open": "23.36",
      "high": "23.56",
      "low": "21.87",
      "close": "22.29",
      "volume": "6670464"
    },
    {
      "date": "2026-03-06",
      "open": "21.88",
      "high": "22.22",
      "low": "20.375",
      "close": "20.80",
      "volume": "6408539"
    },
    {
      "date": "2026-03-09",
      "open": "20.42",
      "high": "21.80",
      "low": "19.825",
      "close": "21.62",
      "volume": "6340032"
    },
    {
      "date": "2026-03-10",
      "open": "21.59",
      "high": "21.67",
      "low": "20.415",
      "close": "20.44",
      "volume": "5741574"
    },
    {
      "date": "2026-03-11",
      "open": "20.50",
      "high": "20.8426",
      "low": "19.98",
      "close": "20.05",
      "volume": "4245199"
    },
    {
      "date": "2026-03-12",
      "open": "19.71",
      "high": "19.92",
      "low": "18.75",
      "close": "18.78",
      "volume": "6006232"
    },
    {
      "date": "2026-03-13",
      "open": "19.17",
      "high": "19.865",
      "low": "18.745",
      "close": "19.50",
      "volume": "7681670"
    },
    {
      "date": "2026-03-16",
      "open": "19.92",
      "high": "20.575",
      "low": "19.7607",
      "close": "20.42",
      "volume": "6828898"
    },
    {
      "date": "2026-03-17",
      "open": "20.73",
      "high": "20.91",
      "low": "20.1645",
      "close": "20.27",
      "volume": "4547386"
    },
    {
      "date": "2026-03-18",
      "open": "19.85",
      "high": "20.405",
      "low": "19.64",
      "close": "19.98",
      "volume": "3386132"
    },
    {
      "date": "2026-03-19",
      "open": "19.82",
      "high": "20.45",
      "low": "19.63",
      "close": "20.33",
      "volume": "3716168"
    },
    {
      "date": "2026-03-20",
      "open": "20.02",
      "high": "20.15",
      "low": "19.275",
      "close": "19.41",
      "volume": "5523486"
    },
    {
      "date": "2026-03-23",
      "open": "19.75",
      "high": "19.99",
      "low": "18.34",
      "close": "18.57",
      "volume": "7614217"
    },
    {
      "date": "2026-03-24",
      "open": "18.34",
      "high": "18.72",
      "low": "18.04",
      "close": "18.06",
      "volume": "5845947"
    },
    {
      "date": "2026-03-25",
      "open": "18.40",
      "high": "18.60",
      "low": "17.6701",
      "close": "18.19",
      "volume": "6047186"
    },
    {
      "date": "2026-03-26",
      "open": "18.03",
      "high": "18.44",
      "low": "17.555",
      "close": "17.83",
      "volume": "4934883"
    },
    {
      "date": "2026-03-27",
      "open": "17.61",
      "high": "17.67",
      "low": "16.72",
      "close": "16.80",
      "volume": "5080365"
    },
    {
      "date": "2026-03-30",
      "open": "17.26",
      "high": "18.795",
      "low": "17.125",
      "close": "18.67",
      "volume": "13290400"
    },
    {
      "date": "2026-03-31",
      "open": "18.84",
      "high": "19.22",
      "low": "18.30",
      "close": "18.67",
      "volume": "6771121"
    },
    {
      "date": "2026-04-01",
      "open": "18.56",
      "high": "19.43",
      "low": "18.53",
      "close": "19.33",
      "volume": "5490532"
    },
    {
      "date": "2026-04-02",
      "open": "18.98",
      "high": "19.07",
      "low": "18.17",
      "close": "18.57",
      "volume": "4472954"
    },
    {
      "date": "2026-04-06",
      "open": "18.32",
      "high": "18.77",
      "low": "17.66",
      "close": "18.11",
      "volume": "6490794"
    },
    {
      "date": "2026-04-07",
      "open": "17.95",
      "high": "18.115",
      "low": "17.34",
      "close": "18.09",
      "volume": "8131986"
    },
    {
      "date": "2026-04-08",
      "open": "18.83",
      "high": "19.3299",
      "low": "17.93",
      "close": "17.94",
      "volume": "7903610"
    },
    {
      "date": "2026-04-09",
      "open": "17.82",
      "high": "18.75",
      "low": "17.45",
      "close": "18.42",
      "volume": "7121764"
    },
    {
      "date": "2026-04-10",
      "open": "18.17",
      "high": "18.49",
      "low": "17.97",
      "close": "18.10",
      "volume": "4425394"
    },
    {
      "date": "2026-04-13",
      "open": "17.86",
      "high": "18.45",
      "low": "17.30",
      "close": "18.35",
      "volume": "5084399"
    },
    {
      "date": "2026-04-14",
      "open": "18.48",
      "high": "18.76",
      "low": "18.26",
      "close": "18.30",
      "volume": "5091272"
    },
    {
      "date": "2026-04-15",
      "open": "18.10",
      "high": "18.27",
      "low": "17.885",
      "close": "17.94",
      "volume": "4377319"
    },
    {
      "date": "2026-04-16",
      "open": "18.01",
      "high": "18.18",
      "low": "17.61",
      "close": "18.04",
      "volume": "5163850"
    },
    {
      "date": "2026-04-17",
      "open": "18.46",
      "high": "19.85",
      "low": "18.46",
      "close": "19.41",
      "volume": "9855558"
    },
    {
      "date": "2026-04-20",
      "open": "19.21",
      "high": "20.90",
      "low": "19.155",
      "close": "20.90",
      "volume": "6670838"
    },
    {
      "date": "2026-04-21",
      "open": "21.00",
      "high": "21.68",
      "low": "20.365",
      "close": "20.49",
      "volume": "6244421"
    },
    {
      "date": "2026-04-22",
      "open": "20.75",
      "high": "21.35",
      "low": "20.26",
      "close": "20.54",
      "volume": "5714526"
    },
    {
      "date": "2026-04-23",
      "open": "20.51",
      "high": "20.895",
      "low": "19.82",
      "close": "20.50",
      "volume": "4720015"
    },
    {
      "date": "2026-04-24",
      "open": "20.36",
      "high": "20.55",
      "low": "19.51",
      "close": "20.09",
      "volume": "5034252"
    },
    {
      "date": "2026-04-27",
      "open": "19.65",
      "high": "20.085",
      "low": "18.87",
      "close": "18.99",
      "volume": "6772203"
    },
    {
      "date": "2026-04-28",
      "open": "19.11",
      "high": "19.50",
      "low": "19.02",
      "close": "19.26",
      "volume": "4099110"
    },
    {
      "date": "2026-04-29",
      "open": "19.13",
      "high": "19.13",
      "low": "18.07",
      "close": "18.33",
      "volume": "4614947"
    },
    {
      "date": "2026-04-30",
      "open": "18.54",
      "high": "19.75",
      "low": "18.47",
      "close": "19.44",
      "volume": "5951346"
    },
    {
      "date": "2026-05-01",
      "open": "19.63",
      "high": "19.87",
      "low": "19.175",
      "close": "19.21",
      "volume": "4766185"
    },
    {
      "date": "2026-05-04",
      "open": "19.05",
      "high": "19.46",
      "low": "18.545",
      "close": "18.56",
      "volume": "6357622"
    },
    {
      "date": "2026-05-05",
      "open": "18.58",
      "high": "19.04",
      "low": "18.29",
      "close": "18.40",
      "volume": "7390946"
    },
    {
      "date": "2026-05-06",
      "open": "18.70",
      "high": "19.265",
      "low": "18.58",
      "close": "19.20",
      "volume": "5439739"
    },
    {
      "date": "2026-05-07",
      "open": "19.33",
      "high": "19.75",
      "low": "18.75",
      "close": "19.30",
      "volume": "5069915"
    },
    {
      "date": "2026-05-08",
      "open": "19.31",
      "high": "19.83",
      "low": "19.30",
      "close": "19.73",
      "volume": "6045584"
    },
    {
      "date": "2026-05-11",
      "open": "19.70",
      "high": "19.84",
      "low": "18.96",
      "close": "19.16",
      "volume": "5110893"
    },
    {
      "date": "2026-05-12",
      "open": "19.02",
      "high": "19.195",
      "low": "18.40",
      "close": "19.09",
      "volume": "6057948"
    },
    {
      "date": "2026-05-13",
      "open": "18.72",
      "high": "18.91",
      "low": "18.06",
      "close": "18.74",
      "volume": "5171661"
    },
    {
      "date": "2026-05-14",
      "open": "18.86",
      "high": "19.055",
      "low": "17.93",
      "close": "17.95",
      "volume": "4465234"
    },
    {
      "date": "2026-05-15",
      "open": "17.78",
      "high": "18.005",
      "low": "17.06",
      "close": "17.09",
      "volume": "5307306"
    },
    {
      "date": "2026-05-18",
      "open": "16.75",
      "high": "17.15",
      "low": "16.18",
      "close": "16.21",
      "volume": "9324344"
    },
    {
      "date": "2026-05-19",
      "open": "16.20",
      "high": "16.46",
      "low": "16.02",
      "close": "16.11",
      "volume": "5415737"
    },
    {
      "date": "2026-05-20",
      "open": "16.00",
      "high": "16.90",
      "low": "15.74",
      "close": "16.88",
      "volume": "5947075"
    },
    {
      "date": "2026-05-21",
      "open": "16.63",
      "high": "17.44",
      "low": "16.579",
      "close": "17.32",
      "volume": "5070860"
    },
    {
      "date": "2026-05-22",
      "open": "17.35",
      "high": "17.79",
      "low": "17.22",
      "close": "17.76",
      "volume": "4057044"
    },
    {
      "date": "2026-05-26",
      "open": "18.14",
      "high": "18.40",
      "low": "17.63",
      "close": "17.73",
      "volume": "9586241"
    },
    {
      "date": "2026-05-27",
      "open": "19.50",
      "high": "20.90",
      "low": "19.20",
      "close": "19.45",
      "volume": "18204690"
    },
    {
      "date": "2026-05-28",
      "open": "19.76",
      "high": "20.585",
      "low": "19.42",
      "close": "20.36",
      "volume": "8243810"
    },
    {
      "date": "2026-05-29",
      "open": "20.32",
      "high": "20.57",
      "low": "19.87",
      "close": "20.02",
      "volume": "6785339"
    },
    {
      "date": "2026-06-01",
      "open": "19.89",
      "high": "20.11",
      "low": "18.46",
      "close": "18.63",
      "volume": "6465828"
    },
    {
      "date": "2026-06-02",
      "open": "18.74",
      "high": "18.855",
      "low": "18.12",
      "close": "18.72",
      "volume": "5604230"
    },
    {
      "date": "2026-06-03",
      "open": "18.53",
      "high": "18.827",
      "low": "17.755",
      "close": "18.02",
      "volume": "4511076"
    },
    {
      "date": "2026-06-04",
      "open": "18.31",
      "high": "18.42",
      "low": "17.72",
      "close": "17.94",
      "volume": "4746039"
    },
    {
      "date": "2026-06-05",
      "open": "17.80",
      "high": "18.045",
      "low": "17.275",
      "close": "17.43",
      "volume": "4486787"
    },
    {
      "date": "2026-06-08",
      "open": "17.41",
      "high": "18.41",
      "low": "17.2921",
      "close": "18.30",
      "volume": "5933285"
    },
    {
      "date": "2026-06-09",
      "open": "18.50",
      "high": "18.90",
      "low": "18.04",
      "close": "18.30",
      "volume": "5645692"
    },
    {
      "date": "2026-06-10",
      "open": "18.00",
      "high": "18.625",
      "low": "17.82",
      "close": "18.12",
      "volume": "5169907"
    },
    {
      "date": "2026-06-11",
      "open": "17.92",
      "high": "18.84",
      "low": "17.90",
      "close": "18.82",
      "volume": "4838755"
    },
    {
      "date": "2026-06-12",
      "open": "18.90",
      "high": "19.545",
      "low": "18.64",
      "close": "19.40",
      "volume": "4612980"
    },
    {
      "date": "2026-06-15",
      "open": "19.75",
      "high": "19.88",
      "low": "19.1301",
      "close": "19.46",
      "volume": "6029721"
    },
    {
      "date": "2026-06-16",
      "open": "20.05",
      "high": "21.15",
      "low": "19.73",
      "close": "21.07",
      "volume": "8159178"
    },
    {
      "date": "2026-06-17",
      "open": "21.40",
      "high": "21.705",
      "low": "20.42",
      "close": "20.48",
      "volume": "4938600"
    },
    {
      "date": "2026-06-18",
      "open": "20.89",
      "high": "21.185",
      "low": "20.48",
      "close": "20.56",
      "volume": "6141834"
    },
    {
      "date": "2026-06-22",
      "open": "20.77",
      "high": "20.77",
      "low": "19.43",
      "close": "19.63",
      "volume": "6873042"
    },
    {
      "date": "2026-06-23",
      "open": "19.77",
      "high": "21.125",
      "low": "19.4003",
      "close": "20.72",
      "volume": "6305952"
    },
    {
      "date": "2026-06-24",
      "open": "21.23",
      "high": "21.895",
      "low": "21.03",
      "close": "21.81",
      "volume": "5061388"
    },
    {
      "date": "2026-06-25",
      "open": "21.92",
      "high": "22.53",
      "low": "21.735",
      "close": "21.82",
      "volume": "5848507"
    },
    {
      "date": "2026-06-26",
      "open": "21.86",
      "high": "23.015",
      "low": "21.74",
      "close": "22.86",
      "volume": "6573608"
    },
    {
      "date": "2026-06-29",
      "open": "22.83",
      "high": "23.725",
      "low": "22.29",
      "close": "23.50",
      "volume": "6327408"
    },
    {
      "date": "2026-06-30",
      "open": "22.84",
      "high": "23.41",
      "low": "22.51",
      "close": "23.13",
      "volume": "6258236"
    },
    {
      "date": "2026-07-01",
      "open": "23.22",
      "high": "23.41",
      "low": "22.155",
      "close": "22.37",
      "volume": "5835777"
    },
    {
      "date": "2026-07-02",
      "open": "22.38",
      "high": "22.73",
      "low": "21.365",
      "close": "21.96",
      "volume": "5891099"
    },
    {
      "date": "2026-07-06",
      "open": "21.75",
      "high": "22.32",
      "low": "20.9692",
      "close": "21.92",
      "volume": "4514114"
    },
    {
      "date": "2026-07-07",
      "open": "21.94",
      "high": "22.11",
      "low": "20.58",
      "close": "20.62",
      "volume": "6842283"
    },
    {
      "date": "2026-07-08",
      "open": "19.645",
      "high": "19.855",
      "low": "18.975",
      "close": "19.39",
      "volume": "7959023"
    },
    {
      "date": "2026-07-09",
      "open": "19.39",
      "high": "20.185",
      "low": "19.15",
      "close": "19.93",
      "volume": "4209321"
    },
    {
      "date": "2026-07-10",
      "open": "20.11",
      "high": "20.585",
      "low": "19.82",
      "close": "20.33",
      "volume": "3728103"
    },
    {
      "date": "2026-07-13",
      "open": "20.73",
      "high": "21.10",
      "low": "20.24",
      "close": "20.42",
      "volume": "4601907"
    },
    {
      "date": "2026-07-14",
      "open": "20.59",
      "high": "21.03",
      "low": "19.83",
      "close": "20.04",
      "volume": "4379902"
    },
    {
      "date": "2026-07-15",
      "open": "20.08",
      "high": "20.91",
      "low": "19.97",
      "close": "20.66",
      "volume": "4456294"
    },
    {
      "date": "2026-07-16",
      "open": "20.93",
      "high": "21.795",
      "low": "20.93",
      "close": "21.12",
      "volume": "5810551"
    },
    {
      "date": "2026-07-17",
      "open": "20.90",
      "high": "21.71",
      "low": "20.70",
      "close": "20.87",
      "volume": "5030882"
    },
    {
      "date": "2026-07-20",
      "open": "20.82",
      "high": "20.985",
      "low": "20.22",
      "close": "20.51",
      "volume": "4479524"
    },
    {
      "date": "2026-07-21",
      "open": "20.09",
      "high": "20.35",
      "low": "19.71",
      "close": "20.27",
      "volume": "4908775"
    },
    {
      "date": "2026-07-22",
      "open": "19.99",
      "high": "20.33",
      "low": "19.92",
      "close": "20.06",
      "volume": "3799627"
    },
    {
      "date": "2026-07-23",
      "open": "19.58",
      "high": "19.885",
      "low": "19.13",
      "close": "19.34",
      "volume": "4875110"
    },
    {
      "date": "2026-07-24",
      "open": "19.50",
      "high": "20.22",
      "low": "19.125",
      "close": "19.90",
      "volume": "4537960"
    },
    {
      "date": "2026-07-27",
      "open": "20.41",
      "high": "20.70",
      "low": "20.02",
      "close": "20.49",
      "volume": "5512550"
    },
    {
      "date": "2026-07-28",
      "open": "20.76",
      "high": "21.05",
      "low": "20.41",
      "close": "20.50",
      "volume": "4933475"
    },
    {
      "date": "2026-07-29",
      "open": "20.03",
      "high": "20.44",
      "low": "19.445",
      "close": "19.70",
      "volume": "5338034"
    },
    {
      "date": "2026-07-30",
      "open": "19.82",
      "high": "20.02",
      "low": "19.405",
      "close": "19.95",
      "volume": "4067945"
    },
    {
      "date": "2026-07-31",
      "open": "19.98",
      "high": "20.21",
      "low": "19.61",
      "close": "20.12",
      "volume": "4038267"
    },
    {
      "date": "2026-08-03",
      "open": "20.55",
      "high": "21.00",
      "low": "20.16",
      "close": "20.97",
      "volume": "4806021"
    },
    {
      "date": "2026-08-04",
      "open": "20.90",
      "high": "21.13",
      "low": "20.70",
      "close": "21.06",
      "volume": "4323171"
    }
  ]
}