{
  "source": "https://api.nasdaq.com/api/quote/BSY/historical",
  "symbol": "BSY",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "63.01",
      "high": "63.195",
      "low": "62.28",
      "close": "62.87",
      "volume": "1271408"
    },
    {
      "date": "2021-08-09",
      "open": "63.10",
      "high": "65.385",
      "low": "62.96",
      "close": "64.90",
      "volume": "1277627"
    },
    {
      "date": "2021-08-10",
      "open": "64.48",
      "high": "65.71",
      "low": "63.0701",
      "close": "64.41",
      "volume": "1221144"
    },
    {
      "date": "2021-08-11",
      "open": "62.55",
      "high": "64.30",
      "low": "60.995",
      "close": "62.59",
      "volume": "1129880"
    },
    {
      "date": "2021-08-12",
      "open": "62.43",
      "high": "63.9997",
      "low": "61.91",
      "close": "63.39",
      "volume": "665537"
    },
    {
      "date": "2021-08-13",
      "open": "63.61",
      "high": "64.74",
      "low": "63.505",
      "close": "64.15",
      "volume": "621173"
    },
    {
      "date": "2021-08-16",
      "open": "64.45",
      "high": "64.45",
      "low": "62.56",
      "close": "63.00",
      "volume": "742972"
    },
    {
      "date": "2021-08-17",
      "open": "62.33",
      "high": "62.66",
      "low": "61.40",
      "close": "62.60",
      "volume": "1114037"
    },
    {
      "date": "2021-08-18",
      "open": "62.52",
      "high": "63.70",
      "low": "62.04",
      "close": "62.92",
      "volume": "575006"
    },
    {
      "date": "2021-08-19",
      "open": "62.37",
      "high": "64.58",
      "low": "61.99",
      "close": "63.79",
      "volume": "602873"
    },
    {
      "date": "2021-08-20",
      "open": "63.85",
      "high": "65.30",
      "low": "63.83",
      "close": "64.29",
      "volume": "766518"
    },
    {
      "date": "2021-08-23",
      "open": "64.09",
      "high": "64.40",
      "low": "63.27",
      "close": "63.64",
      "volume": "675591"
    },
    {
      "date": "2021-08-24",
      "open": "64.75",
      "high": "64.91",
      "low": "64.00",
      "close": "64.10",
      "volume": "696549"
    },
    {
      "date": "2021-08-25",
      "open": "64.37",
      "high": "64.80",
      "low": "64.32",
      "close": "64.74",
      "volume": "542856"
    },
    {
      "date": "2021-08-26",
      "open": "64.81",
      "high": "68.4471",
      "low": "62.06",
      "close": "63.25",
      "volume": "3896440"
    },
    {
      "date": "2021-08-27",
      "open": "62.015",
      "high": "65.2599",
      "low": "61.31",
      "close": "65.06",
      "volume": "1151169"
    },
    {
      "date": "2021-08-30",
      "open": "66.05",
      "high": "66.875",
      "low": "64.32",
      "close": "64.67",
      "volume": "426794"
    },
    {
      "date": "2021-08-31",
      "open": "64.57",
      "high": "64.60",
      "low": "63.43",
      "close": "64.49",
      "volume": "1359627"
    },
    {
      "date": "2021-09-01",
      "open": "64.77",
      "high": "66.79",
      "low": "64.58",
      "close": "66.20",
      "volume": "1226062"
    },
    {
      "date": "2021-09-02",
      "open": "66.69",
      "high": "66.82",
      "low": "65.81",
      "close": "66.36",
      "volume": "628006"
    },
    {
      "date": "2021-09-03",
      "open": "66.10",
      "high": "67.85",
      "low": "66.10",
      "close": "67.18",
      "volume": "807365"
    },
    {
      "date": "2021-09-07",
      "open": "67.69",
      "high": "69.9282",
      "low": "67.53",
      "close": "68.99",
      "volume": "3383831"
    },
    {
      "date": "2021-09-08",
      "open": "68.82",
      "high": "69.83",
      "low": "67.83",
      "close": "68.35",
      "volume": "1903053"
    },
    {
      "date": "2021-09-09",
      "open": "68.35",
      "high": "70.00",
      "low": "68.29",
      "close": "69.17",
      "volume": "1672406"
    },
    {
      "date": "2021-09-10",
      "open": "70.00",
      "high": "70.00",
      "low": "68.34",
      "close": "69.05",
      "volume": "1230047"
    },
    {
      "date": "2021-09-13",
      "open": "69.25",
      "high": "69.73",
      "low": "67.6935",
      "close": "68.83",
      "volume": "1175496"
    },
    {
      "date": "2021-09-14",
      "open": "69.06",
      "high": "69.9865",
      "low": "68.01",
      "close": "69.15",
      "volume": "2029343"
    },
    {
      "date": "2021-09-15",
      "open": "69.17",
      "high": "71.92",
      "low": "67.3253",
      "close": "71.17",
      "volume": "3749404"
    },
    {
      "date": "2021-09-16",
      "open": "71.21",
      "high": "71.30",
      "low": "68.74",
      "close": "68.83",
      "volume": "3078733"
    },
    {
      "date": "2021-09-17",
      "open": "68.88",
      "high": "70.1799",
      "low": "66.59",
      "close": "67.79",
      "volume": "14517140"
    },
    {
      "date": "2021-09-20",
      "open": "65.91",
      "high": "66.87",
      "low": "63.40",
      "close": "63.90",
      "volume": "2190372"
    },
    {
      "date": "2021-09-21",
      "open": "64.45",
      "high": "66.01",
      "low": "64.30",
      "close": "64.78",
      "volume": "2079964"
    },
    {
      "date": "2021-09-22",
      "open": "64.96",
      "high": "66.85",
      "low": "64.07",
      "close": "64.99",
      "volume": "925105"
    },
    {
      "date": "2021-09-23",
      "open": "65.12",
      "high": "65.92",
      "low": "64.92",
      "close": "65.20",
      "volume": "988822"
    },
    {
      "date": "2021-09-24",
      "open": "64.54",
      "high": "65.03",
      "low": "63.36",
      "close": "64.15",
      "volume": "1407264"
    },
    {
      "date": "2021-09-27",
      "open": "63.71",
      "high": "64.00",
      "low": "62.43",
      "close": "62.77",
      "volume": "1453997"
    },
    {
      "date": "2021-09-28",
      "open": "61.80",
      "high": "62.24",
      "low": "60.05",
      "close": "61.03",
      "volume": "1498154"
    },
    {
      "date": "2021-09-29",
      "open": "61.58",
      "high": "62.37",
      "low": "60.07",
      "close": "60.11",
      "volume": "853328"
    },
    {
      "date": "2021-09-30",
      "open": "60.63",
      "high": "61.46",
      "low": "59.89",
      "close": "60.64",
      "volume": "754948"
    },
    {
      "date": "2021-10-01",
      "open": "60.79",
      "high": "61.64",
      "low": "59.81",
      "close": "61.40",
      "volume": "604830"
    },
    {
      "date": "2021-10-04",
      "open": "60.85",
      "high": "60.995",
      "low": "57.75",
      "close": "58.88",
      "volume": "880433"
    },
    {
      "date": "2021-10-05",
      "open": "59.01",
      "high": "59.29",
      "low": "58.57",
      "close": "58.71",
      "volume": "1117431"
    },
    {
      "date": "2021-10-06",
      "open": "57.91",
      "high": "58.58",
      "low": "57.28",
      "close": "58.57",
      "volume": "745667"
    },
    {
      "date": "2021-10-07",
      "open": "59.11",
      "high": "59.7689",
      "low": "58.58",
      "close": "58.70",
      "volume": "648773"
    },
    {
      "date": "2021-10-08",
      "open": "58.75",
      "high": "58.75",
      "low": "56.87",
      "close": "57.40",
      "volume": "718746"
    },
    {
      "date": "2021-10-11",
      "open": "57.06",
      "high": "57.77",
      "low": "56.35",
      "close": "56.52",
      "volume": "504630"
    },
    {
      "date": "2021-10-12",
      "open": "56.86",
      "high": "57.27",
      "low": "56.15",
      "close": "56.58",
      "volume": "747752"
    },
    {
      "date": "2021-10-13",
      "open": "58.17",
      "high": "58.17",
      "low": "56.78",
      "close": "57.20",
      "volume": "675989"
    },
    {
      "date": "2021-10-14",
      "open": "57.85",
      "high": "58.49",
      "low": "57.18",
      "close": "57.35",
      "volume": "1011830"
    },
    {
      "date": "2021-10-15",
      "open": "57.20",
      "high": "57.68",
      "low": "56.81",
      "close": "57.44",
      "volume": "858728"
    },
    {
      "date": "2021-10-18",
      "open": "57.21",
      "high": "57.31",
      "low": "55.80",
      "close": "56.52",
      "volume": "934680"
    },
    {
      "date": "2021-10-19",
      "open": "56.97",
      "high": "57.91",
      "low": "56.60",
      "close": "57.89",
      "volume": "535323"
    },
    {
      "date": "2021-10-20",
      "open": "58.44",
      "high": "58.54",
      "low": "57.48",
      "close": "57.79",
      "volume": "778645"
    },
    {
      "date": "2021-10-21",
      "open": "57.92",
      "high": "58.51",
      "low": "57.65",
      "close": "58.35",
      "volume": "485065"
    },
    {
      "date": "2021-10-22",
      "open": "58.59",
      "high": "59.53",
      "low": "58.57",
      "close": "59.07",
      "volume": "438204"
    },
    {
      "date": "2021-10-25",
      "open": "59.00",
      "high": "59.33",
      "low": "57.84",
      "close": "58.41",
      "volume": "629453"
    },
    {
      "date": "2021-10-26",
      "open": "58.96",
      "high": "59.64",
      "low": "58.66",
      "close": "58.84",
      "volume": "451752"
    },
    {
      "date": "2021-10-27",
      "open": "58.84",
      "high": "59.26",
      "low": "57.76",
      "close": "57.79",
      "volume": "428553"
    },
    {
      "date": "2021-10-28",
      "open": "57.82",
      "high": "59.10",
      "low": "57.66",
      "close": "59.09",
      "volume": "398915"
    },
    {
      "date": "2021-10-29",
      "open": "58.79",
      "high": "59.70",
      "low": "58.79",
      "close": "59.15",
      "volume": "487288"
    },
    {
      "date": "2021-11-01",
      "open": "59.30",
      "high": "59.96",
      "low": "58.027",
      "close": "58.50",
      "volume": "435688"
    },
    {
      "date": "2021-11-02",
      "open": "58.75",
      "high": "58.75",
      "low": "57.13",
      "close": "58.34",
      "volume": "1265167"
    },
    {
      "date": "2021-11-03",
      "open": "58.45",
      "high": "59.12",
      "low": "57.63",
      "close": "58.87",
      "volume": "510203"
    },
    {
      "date": "2021-11-04",
      "open": "59.19",
      "high": "60.01",
      "low": "58.84",
      "close": "59.96",
      "volume": "588174"
    },
    {
      "date": "2021-11-05",
      "open": "60.00",
      "high": "60.04",
      "low": "58.17",
      "close": "58.63",
      "volume": "511959"
    },
    {
      "date": "2021-11-08",
      "open": "59.37",
      "high": "60.52",
      "low": "59.31",
      "close": "60.50",
      "volume": "1231008"
    },
    {
      "date": "2021-11-09",
      "open": "62.37",
      "high": "62.37",
      "low": "59.00",
      "close": "60.26",
      "volume": "1466543"
    },
    {
      "date": "2021-11-10",
      "open": "59.44",
      "high": "59.44",
      "low": "56.52",
      "close": "57.18",
      "volume": "1528360"
    },
    {
      "date": "2021-11-11",
      "open": "57.57",
      "high": "58.37",
      "low": "56.57",
      "close": "56.76",
      "volume": "772045"
    },
    {
      "date": "2021-11-12",
      "open": "57.10",
      "high": "57.42",
      "low": "56.05",
      "close": "56.96",
      "volume": "1034757"
    },
    {
      "date": "2021-11-15",
      "open": "57.71",
      "high": "58.535",
      "low": "57.05",
      "close": "58.13",
      "volume": "470262"
    },
    {
      "date": "2021-11-16",
      "open": "57.95",
      "high": "58.93",
      "low": "57.89",
      "close": "58.79",
      "volume": "787350"
    },
    {
      "date": "2021-11-17",
      "open": "59.02",
      "high": "60.20",
      "low": "58.74",
      "close": "59.11",
      "volume": "1249368"
    },
    {
      "date": "2021-11-18",
      "open": "58.68",
      "high": "58.68",
      "low": "56.24",
      "close": "56.55",
      "volume": "1053600"
    },
    {
      "date": "2021-11-19",
      "open": "56.50",
      "high": "57.19",
      "low": "55.10",
      "close": "55.17",
      "volume": "1054681"
    },
    {
      "date": "2021-11-22",
      "open": "55.42",
      "high": "56.39",
      "low": "51.44",
      "close": "51.53",
      "volume": "1539713"
    },
    {
      "date": "2021-11-23",
      "open": "50.97",
      "high": "52.09",
      "low": "50.22",
      "close": "51.68",
      "volume": "1041474"
    },
    {
      "date": "2021-11-24",
      "open": "52.485",
      "high": "52.485",
      "low": "49.85",
      "close": "50.96",
      "volume": "1058154"
    },
    {
      "date": "2021-11-26",
      "open": "50.71",
      "high": "50.93",
      "low": "49.07",
      "close": "49.38",
      "volume": "342300"
    },
    {
      "date": "2021-11-29",
      "open": "49.42",
      "high": "50.96",
      "low": "49.33",
      "close": "50.06",
      "volume": "1060461"
    },
    {
      "date": "2021-11-30",
      "open": "49.98",
      "high": "50.44",
      "low": "47.78",
      "close": "47.99",
      "volume": "1353930"
    },
    {
      "date": "2021-12-01",
      "open": "49.15",
      "high": "50.28",
      "low": "46.81",
      "close": "46.85",
      "volume": "1367329"
    },
    {
      "date": "2021-12-02",
      "open": "46.48",
      "high": "48.11",
      "low": "46.48",
      "close": "47.22",
      "volume": "776186"
    },
    {
      "date": "2021-12-03",
      "open": "48.15",
      "high": "48.905",
      "low": "45.87",
      "close": "46.65",
      "volume": "1145258"
    },
    {
      "date": "2021-12-06",
      "open": "46.66",
      "high": "48.51",
      "low": "45.68",
      "close": "48.34",
      "volume": "1336867"
    },
    {
      "date": "2021-12-07",
      "open": "49.04",
      "high": "50.84",
      "low": "49.04",
      "close": "49.71",
      "volume": "1327424"
    },
    {
      "date": "2021-12-08",
      "open": "49.75",
      "high": "50.20",
      "low": "49.00",
      "close": "49.49",
      "volume": "1034686"
    },
    {
      "date": "2021-12-09",
      "open": "49.21",
      "high": "49.80",
      "low": "47.50",
      "close": "47.63",
      "volume": "775424"
    },
    {
      "date": "2021-12-10",
      "open": "48.20",
      "high": "49.01",
      "low": "47.18",
      "close": "47.34",
      "volume": "691616"
    },
    {
      "date": "2021-12-13",
      "open": "47.20",
      "high": "48.435",
      "low": "47.00",
      "close": "47.62",
      "volume": "793140"
    },
    {
      "date": "2021-12-14",
      "open": "46.84",
      "high": "48.84",
      "low": "46.41",
      "close": "46.98",
      "volume": "653326"
    },
    {
      "date": "2021-12-15",
      "open": "46.77",
      "high": "48.045",
      "low": "45.9883",
      "close": "48.04",
      "volume": "831494"
    },
    {
      "date": "2021-12-16",
      "open": "48.35",
      "high": "49.50",
      "low": "46.8481",
      "close": "47.00",
      "volume": "1218317"
    },
    {
      "date": "2021-12-17",
      "open": "46.49",
      "high": "49.77",
      "low": "45.97",
      "close": "49.32",
      "volume": "3028948"
    },
    {
      "date": "2021-12-20",
      "open": "48.15",
      "high": "48.69",
      "low": "47.20",
      "close": "47.48",
      "volume": "502692"
    },
    {
      "date": "2021-12-21",
      "open": "48.22",
      "high": "49.57",
      "low": "47.46",
      "close": "49.57",
      "volume": "724684"
    },
    {
      "date": "2021-12-22",
      "open": "49.60",
      "high": "50.185",
      "low": "49.01",
      "close": "49.91",
      "volume": "629820"
    },
    {
      "date": "2021-12-23",
      "open": "49.45",
      "high": "50.25",
      "low": "48.96",
      "close": "49.81",
      "volume": "377245"
    },
    {
      "date": "2021-12-27",
      "open": "49.83",
      "high": "50.09",
      "low": "49.32",
      "close": "49.75",
      "volume": "285039"
    },
    {
      "date": "2021-12-28",
      "open": "49.71",
      "high": "50.44",
      "low": "48.57",
      "close": "48.74",
      "volume": "582404"
    },
    {
      "date": "2021-12-29",
      "open": "48.60",
      "high": "48.89",
      "low": "47.70",
      "close": "48.66",
      "volume": "431892"
    },
    {
      "date": "2021-12-30",
      "open": "48.66",
      "high": "49.81",
      "low": "48.40",
      "close": "49.00",
      "volume": "933508"
    },
    {
      "date": "2021-12-31",
      "open": "48.83",
      "high": "49.90",
      "low": "48.26",
      "close": "48.33",
      "volume": "479086"
    },
    {
      "date": "2022-01-03",
      "open": "48.35",
      "high": "48.91",
      "low": "46.91",
      "close": "48.55",
      "volume": "982799"
    },
    {
      "date": "2022-01-04",
      "open": "48.45",
      "high": "48.45",
      "low": "45.07",
      "close": "46.05",
      "volume": "1199264"
    },
    {
      "date": "2022-01-05",
      "open": "45.93",
      "high": "46.15",
      "low": "43.59",
      "close": "44.07",
      "volume": "1347973"
    },
    {
      "date": "2022-01-06",
      "open": "44.00",
      "high": "44.54",
      "low": "42.78",
      "close": "43.95",
      "volume": "1022666"
    },
    {
      "date": "2022-01-07",
      "open": "43.66",
      "high": "44.52",
      "low": "42.60",
      "close": "42.70",
      "volume": "855282"
    },
    {
      "date": "2022-01-10",
      "open": "42.00",
      "high": "42.99",
      "low": "41.20",
      "close": "42.95",
      "volume": "1256924"
    },
    {
      "date": "2022-01-11",
      "open": "42.90",
      "high": "44.705",
      "low": "42.42",
      "close": "43.49",
      "volume": "1057331"
    },
    {
      "date": "2022-01-12",
      "open": "43.64",
      "high": "43.895",
      "low": "42.09",
      "close": "42.59",
      "volume": "1035749"
    },
    {
      "date": "2022-01-13",
      "open": "42.63",
      "high": "42.98",
      "low": "40.27",
      "close": "40.39",
      "volume": "998942"
    },
    {
      "date": "2022-01-14",
      "open": "40.10",
      "high": "41.07",
      "low": "38.34",
      "close": "39.28",
      "volume": "752767"
    },
    {
      "date": "2022-01-18",
      "open": "38.65",
      "high": "39.78",
      "low": "38.36",
      "close": "38.82",
      "volume": "1340246"
    },
    {
      "date": "2022-01-19",
      "open": "39.28",
      "high": "40.49",
      "low": "38.79",
      "close": "38.88",
      "volume": "843278"
    },
    {
      "date": "2022-01-20",
      "open": "39.26",
      "high": "40.81",
      "low": "38.39",
      "close": "38.72",
      "volume": "780151"
    },
    {
      "date": "2022-01-21",
      "open": "38.30",
      "high": "39.46",
      "low": "37.64",
      "close": "38.51",
      "volume": "1312165"
    },
    {
      "date": "2022-01-24",
      "open": "37.51",
      "high": "39.87",
      "low": "36.64",
      "close": "39.80",
      "volume": "1677780"
    },
    {
      "date": "2022-01-25",
      "open": "39.48",
      "high": "39.56",
      "low": "37.85",
      "close": "38.14",
      "volume": "1602505"
    },
    {
      "date": "2022-01-26",
      "open": "38.84",
      "high": "40.01",
      "low": "37.53",
      "close": "37.84",
      "volume": "1202404"
    },
    {
      "date": "2022-01-27",
      "open": "38.14",
      "high": "38.74",
      "low": "36.88",
      "close": "37.09",
      "volume": "1323569"
    },
    {
      "date": "2022-01-28",
      "open": "37.20",
      "high": "38.1988",
      "low": "36.05",
      "close": "38.13",
      "volume": "1117660"
    },
    {
      "date": "2022-01-31",
      "open": "38.43",
      "high": "40.27",
      "low": "38.23",
      "close": "40.17",
      "volume": "794349"
    },
    {
      "date": "2022-02-01",
      "open": "40.16",
      "high": "40.55",
      "low": "39.04",
      "close": "40.33",
      "volume": "780176"
    },
    {
      "date": "2022-02-02",
      "open": "40.43",
      "high": "40.63",
      "low": "39.295",
      "close": "39.81",
      "volume": "526043"
    },
    {
      "date": "2022-02-03",
      "open": "38.73",
      "high": "39.35",
      "low": "37.83",
      "close": "37.89",
      "volume": "822497"
    },
    {
      "date": "2022-02-04",
      "open": "37.85",
      "high": "39.04",
      "low": "37.62",
      "close": "38.68",
      "volume": "421447"
    },
    {
      "date": "2022-02-07",
      "open": "38.88",
      "high": "40.005",
      "low": "38.21",
      "close": "38.46",
      "volume": "732632"
    },
    {
      "date": "2022-02-08",
      "open": "38.19",
      "high": "39.30",
      "low": "37.82",
      "close": "39.14",
      "volume": "564085"
    },
    {
      "date": "2022-02-09",
      "open": "39.62",
      "high": "40.87",
      "low": "39.62",
      "close": "40.82",
      "volume": "511303"
    },
    {
      "date": "2022-02-10",
      "open": "39.81",
      "high": "41.76",
      "low": "39.675",
      "close": "40.69",
      "volume": "1009528"
    },
    {
      "date": "2022-02-11",
      "open": "40.69",
      "high": "41.565",
      "low": "39.51",
      "close": "39.66",
      "volume": "1056197"
    },
    {
      "date": "2022-02-14",
      "open": "39.70",
      "high": "40.43",
      "low": "38.83",
      "close": "39.03",
      "volume": "861291"
    },
    {
      "date": "2022-02-15",
      "open": "39.74",
      "high": "40.66",
      "low": "39.53",
      "close": "40.50",
      "volume": "785860"
    },
    {
      "date": "2022-02-16",
      "open": "40.00",
      "high": "40.27",
      "low": "39.38",
      "close": "40.12",
      "volume": "371206"
    },
    {
      "date": "2022-02-17",
      "open": "39.60",
      "high": "40.08",
      "low": "37.68",
      "close": "37.82",
      "volume": "791146"
    },
    {
      "date": "2022-02-18",
      "open": "37.79",
      "high": "38.37",
      "low": "37.22",
      "close": "37.46",
      "volume": "930719"
    },
    {
      "date": "2022-02-22",
      "open": "37.12",
      "high": "37.81",
      "low": "36.63",
      "close": "36.79",
      "volume": "706319"
    },
    {
      "date": "2022-02-23",
      "open": "37.28",
      "high": "38.19",
      "low": "35.74",
      "close": "35.81",
      "volume": "794670"
    },
    {
      "date": "2022-02-24",
      "open": "35.03",
      "high": "38.39",
      "low": "34.51",
      "close": "38.12",
      "volume": "770750"
    },
    {
      "date": "2022-02-25",
      "open": "38.10",
      "high": "38.57",
      "low": "37.35",
      "close": "38.48",
      "volume": "766379"
    },
    {
      "date": "2022-02-28",
      "open": "38.21",
      "high": "39.15",
      "low": "37.32",
      "close": "38.39",
      "volume": "1252628"
    },
    {
      "date": "2022-03-01",
      "open": "39.72",
      "high": "41.62",
      "low": "38.37",
      "close": "38.65",
      "volume": "1532494"
    },
    {
      "date": "2022-03-02",
      "open": "40.00",
      "high": "40.98",
      "low": "39.01",
      "close": "40.73",
      "volume": "1163464"
    },
    {
      "date": "2022-03-03",
      "open": "40.98",
      "high": "41.13",
      "low": "39.45",
      "close": "39.97",
      "volume": "812214"
    },
    {
      "date": "2022-03-04",
      "open": "39.71",
      "high": "40.12",
      "low": "37.72",
      "close": "38.04",
      "volume": "503336"
    },
    {
      "date": "2022-03-07",
      "open": "38.20",
      "high": "38.7528",
      "low": "36.73",
      "close": "36.83",
      "volume": "956348"
    },
    {
      "date": "2022-03-08",
      "open": "36.30",
      "high": "37.27",
      "low": "35.79",
      "close": "36.43",
      "volume": "1734979"
    },
    {
      "date": "2022-03-09",
      "open": "37.12",
      "high": "38.06",
      "low": "36.48",
      "close": "37.86",
      "volume": "951380"
    },
    {
      "date": "2022-03-10",
      "open": "37.16",
      "high": "38.19",
      "low": "36.09",
      "close": "37.25",
      "volume": "597002"
    },
    {
      "date": "2022-03-11",
      "open": "37.63",
      "high": "38.14",
      "low": "36.44",
      "close": "36.44",
      "volume": "821894"
    },
    {
      "date": "2022-03-14",
      "open": "36.29",
      "high": "36.80",
      "low": "34.45",
      "close": "34.67",
      "volume": "1314830"
    },
    {
      "date": "2022-03-15",
      "open": "34.64",
      "high": "35.42",
      "low": "34.51",
      "close": "35.40",
      "volume": "999723"
    },
    {
      "date": "2022-03-16",
      "open": "36.12",
      "high": "37.67",
      "low": "35.96",
      "close": "37.50",
      "volume": "691103"
    },
    {
      "date": "2022-03-17",
      "open": "37.34",
      "high": "39.26",
      "low": "36.9401",
      "close": "39.26",
      "volume": "1006247"
    },
    {
      "date": "2022-03-18",
      "open": "39.42",
      "high": "41.45",
      "low": "39.24",
      "close": "40.97",
      "volume": "1633039"
    },
    {
      "date": "2022-03-21",
      "open": "40.43",
      "high": "41.05",
      "low": "39.95",
      "close": "40.65",
      "volume": "1221680"
    },
    {
      "date": "2022-03-22",
      "open": "40.48",
      "high": "42.23",
      "low": "40.01",
      "close": "41.97",
      "volume": "1316457"
    },
    {
      "date": "2022-03-23",
      "open": "41.41",
      "high": "42.32",
      "low": "40.64",
      "close": "41.45",
      "volume": "1081354"
    },
    {
      "date": "2022-03-24",
      "open": "41.67",
      "high": "42.03",
      "low": "40.75",
      "close": "41.98",
      "volume": "865645"
    },
    {
      "date": "2022-03-25",
      "open": "42.59",
      "high": "42.59",
      "low": "41.20",
      "close": "41.85",
      "volume": "866564"
    },
    {
      "date": "2022-03-28",
      "open": "41.75",
      "high": "43.52",
      "low": "41.75",
      "close": "43.51",
      "volume": "1046592"
    },
    {
      "date": "2022-03-29",
      "open": "44.07",
      "high": "45.70",
      "low": "43.94",
      "close": "45.34",
      "volume": "1156354"
    },
    {
      "date": "2022-03-30",
      "open": "44.85",
      "high": "45.335",
      "low": "44.14",
      "close": "44.46",
      "volume": "484662"
    },
    {
      "date": "2022-03-31",
      "open": "44.46",
      "high": "45.69",
      "low": "43.99",
      "close": "44.18",
      "volume": "653265"
    },
    {
      "date": "2022-04-01",
      "open": "44.13",
      "high": "44.75",
      "low": "43.79",
      "close": "44.25",
      "volume": "912007"
    },
    {
      "date": "2022-04-04",
      "open": "44.25",
      "high": "45.44",
      "low": "44.20",
      "close": "44.85",
      "volume": "684169"
    },
    {
      "date": "2022-04-05",
      "open": "44.56",
      "high": "44.96",
      "low": "43.45",
      "close": "44.00",
      "volume": "1318301"
    },
    {
      "date": "2022-04-06",
      "open": "43.23",
      "high": "43.71",
      "low": "41.84",
      "close": "42.55",
      "volume": "931484"
    },
    {
      "date": "2022-04-07",
      "open": "42.34",
      "high": "44.15",
      "low": "41.93",
      "close": "43.16",
      "volume": "861250"
    },
    {
      "date": "2022-04-08",
      "open": "42.88",
      "high": "43.10",
      "low": "42.34",
      "close": "42.63",
      "volume": "769474"
    },
    {
      "date": "2022-04-11",
      "open": "42.11",
      "high": "42.90",
      "low": "41.865",
      "close": "42.30",
      "volume": "679321"
    },
    {
      "date": "2022-04-12",
      "open": "42.85",
      "high": "43.455",
      "low": "42.01",
      "close": "42.22",
      "volume": "1183870"
    },
    {
      "date": "2022-04-13",
      "open": "42.13",
      "high": "43.23",
      "low": "42.00",
      "close": "42.77",
      "volume": "674585"
    },
    {
      "date": "2022-04-14",
      "open": "42.52",
      "high": "42.76",
      "low": "42.01",
      "close": "42.18",
      "volume": "855384"
    },
    {
      "date": "2022-04-18",
      "open": "41.86",
      "high": "42.44",
      "low": "41.11",
      "close": "42.23",
      "volume": "835144"
    },
    {
      "date": "2022-04-19",
      "open": "42.06",
      "high": "44.57",
      "low": "41.85",
      "close": "44.38",
      "volume": "1398454"
    },
    {
      "date": "2022-04-20",
      "open": "44.69",
      "high": "44.69",
      "low": "43.157",
      "close": "43.50",
      "volume": "1451171"
    },
    {
      "date": "2022-04-21",
      "open": "43.91",
      "high": "45.025",
      "low": "43.01",
      "close": "43.54",
      "volume": "2184735"
    },
    {
      "date": "2022-04-22",
      "open": "43.60",
      "high": "44.63",
      "low": "41.77",
      "close": "41.81",
      "volume": "1236225"
    },
    {
      "date": "2022-04-25",
      "open": "41.42",
      "high": "43.40",
      "low": "41.105",
      "close": "43.32",
      "volume": "1523282"
    },
    {
      "date": "2022-04-26",
      "open": "42.89",
      "high": "43.10",
      "low": "41.385",
      "close": "41.48",
      "volume": "982596"
    },
    {
      "date": "2022-04-27",
      "open": "41.48",
      "high": "42.45",
      "low": "40.93",
      "close": "41.16",
      "volume": "1225561"
    },
    {
      "date": "2022-04-28",
      "open": "41.67",
      "high": "43.96",
      "low": "41.53",
      "close": "43.49",
      "volume": "964382"
    },
    {
      "date": "2022-04-29",
      "open": "43.03",
      "high": "43.77",
      "low": "42.36",
      "close": "42.39",
      "volume": "784639"
    },
    {
      "date": "2022-05-02",
      "open": "42.21",
      "high": "42.93",
      "low": "40.77",
      "close": "41.29",
      "volume": "995752"
    },
    {
      "date": "2022-05-03",
      "open": "41.18",
      "high": "42.18",
      "low": "40.73",
      "close": "41.23",
      "volume": "789001"
    },
    {
      "date": "2022-05-04",
      "open": "41.14",
      "high": "41.52",
      "low": "39.26",
      "close": "41.26",
      "volume": "1434798"
    },
    {
      "date": "2022-05-05",
      "open": "40.63",
      "high": "41.30",
      "low": "38.45",
      "close": "38.57",
      "volume": "1423885"
    },
    {
      "date": "2022-05-06",
      "open": "37.91",
      "high": "39.40",
      "low": "36.77",
      "close": "38.49",
      "volume": "1256181"
    },
    {
      "date": "2022-05-09",
      "open": "37.46",
      "high": "37.80",
      "low": "36.01",
      "close": "36.18",
      "volume": "1745222"
    },
    {
      "date": "2022-05-10",
      "open": "37.75",
      "high": "37.96",
      "low": "31.09",
      "close": "31.25",
      "volume": "1891921"
    },
    {
      "date": "2022-05-11",
      "open": "30.87",
      "high": "31.00",
      "low": "26.32",
      "close": "27.72",
      "volume": "3162930"
    },
    {
      "date": "2022-05-12",
      "open": "27.12",
      "high": "30.74",
      "low": "27.12",
      "close": "30.73",
      "volume": "2857410"
    },
    {
      "date": "2022-05-13",
      "open": "31.25",
      "high": "33.00",
      "low": "31.25",
      "close": "32.09",
      "volume": "1604852"
    },
    {
      "date": "2022-05-16",
      "open": "31.68",
      "high": "32.13",
      "low": "30.92",
      "close": "30.99",
      "volume": "1521377"
    },
    {
      "date": "2022-05-17",
      "open": "31.84",
      "high": "32.215",
      "low": "30.13",
      "close": "31.39",
      "volume": "1143886"
    },
    {
      "date": "2022-05-18",
      "open": "30.84",
      "high": "31.57",
      "low": "30.36",
      "close": "30.85",
      "volume": "1115015"
    },
    {
      "date": "2022-05-19",
      "open": "30.59",
      "high": "32.98",
      "low": "30.53",
      "close": "32.29",
      "volume": "1645497"
    },
    {
      "date": "2022-05-20",
      "open": "33.49",
      "high": "33.7745",
      "low": "31.67",
      "close": "32.81",
      "volume": "1775291"
    },
    {
      "date": "2022-05-23",
      "open": "32.85",
      "high": "32.99",
      "low": "30.61",
      "close": "31.86",
      "volume": "1065244"
    },
    {
      "date": "2022-05-24",
      "open": "31.27",
      "high": "31.80",
      "low": "29.97",
      "close": "30.64",
      "volume": "849709"
    },
    {
      "date": "2022-05-25",
      "open": "30.52",
      "high": "31.99",
      "low": "30.1344",
      "close": "31.79",
      "volume": "917567"
    },
    {
      "date": "2022-05-26",
      "open": "31.59",
      "high": "33.15",
      "low": "31.40",
      "close": "33.01",
      "volume": "1002313"
    },
    {
      "date": "2022-05-27",
      "open": "33.54",
      "high": "34.295",
      "low": "33.53",
      "close": "33.96",
      "volume": "976756"
    },
    {
      "date": "2022-05-31",
      "open": "34.13",
      "high": "34.74",
      "low": "33.36",
      "close": "34.38",
      "volume": "3150930"
    },
    {
      "date": "2022-06-01",
      "open": "34.61",
      "high": "35.40",
      "low": "33.67",
      "close": "34.37",
      "volume": "1020999"
    },
    {
      "date": "2022-06-02",
      "open": "34.25",
      "high": "35.72",
      "low": "34.25",
      "close": "35.71",
      "volume": "793978"
    },
    {
      "date": "2022-06-03",
      "open": "35.14",
      "high": "35.85",
      "low": "34.61",
      "close": "35.41",
      "volume": "569747"
    },
    {
      "date": "2022-06-06",
      "open": "35.40",
      "high": "35.875",
      "low": "34.60",
      "close": "35.17",
      "volume": "676506"
    },
    {
      "date": "2022-06-07",
      "open": "34.75",
      "high": "36.05",
      "low": "34.61",
      "close": "35.78",
      "volume": "611501"
    },
    {
      "date": "2022-06-08",
      "open": "35.80",
      "high": "36.36",
      "low": "34.99",
      "close": "35.20",
      "volume": "1031410"
    },
    {
      "date": "2022-06-09",
      "open": "34.93",
      "high": "34.97",
      "low": "34.05",
      "close": "34.22",
      "volume": "635161"
    },
    {
      "date": "2022-06-10",
      "open": "33.46",
      "high": "33.88",
      "low": "32.25",
      "close": "33.06",
      "volume": "607241"
    },
    {
      "date": "2022-06-13",
      "open": "31.76",
      "high": "32.20",
      "low": "30.535",
      "close": "30.96",
      "volume": "1220263"
    },
    {
      "date": "2022-06-14",
      "open": "31.00",
      "high": "31.67",
      "low": "30.59",
      "close": "30.83",
      "volume": "827566"
    },
    {
      "date": "2022-06-15",
      "open": "31.29",
      "high": "32.93",
      "low": "30.64",
      "close": "32.33",
      "volume": "1297840"
    },
    {
      "date": "2022-06-16",
      "open": "31.16",
      "high": "31.86",
      "low": "30.335",
      "close": "30.80",
      "volume": "1618111"
    },
    {
      "date": "2022-06-17",
      "open": "31.04",
      "high": "32.865",
      "low": "30.81",
      "close": "32.36",
      "volume": "3007518"
    },
    {
      "date": "2022-06-21",
      "open": "32.53",
      "high": "33.19",
      "low": "31.76",
      "close": "31.83",
      "volume": "1147490"
    },
    {
      "date": "2022-06-22",
      "open": "31.48",
      "high": "32.555",
      "low": "30.98",
      "close": "31.92",
      "volume": "800110"
    },
    {
      "date": "2022-06-23",
      "open": "32.29",
      "high": "34.43",
      "low": "32.145",
      "close": "34.42",
      "volume": "835662"
    },
    {
      "date": "2022-06-24",
      "open": "34.73",
      "high": "35.80",
      "low": "34.69",
      "close": "35.58",
      "volume": "2598863"
    },
    {
      "date": "2022-06-27",
      "open": "35.56",
      "high": "35.6201",
      "low": "34.725",
      "close": "35.16",
      "volume": "684468"
    },
    {
      "date": "2022-06-28",
      "open": "35.10",
      "high": "36.50",
      "low": "34.08",
      "close": "34.18",
      "volume": "556491"
    },
    {
      "date": "2022-06-29",
      "open": "34.20",
      "high": "34.31",
      "low": "33.28",
      "close": "33.79",
      "volume": "617152"
    },
    {
      "date": "2022-06-30",
      "open": "33.35",
      "high": "34.31",
      "low": "32.52",
      "close": "33.30",
      "volume": "611700"
    },
    {
      "date": "2022-07-01",
      "open": "33.56",
      "high": "34.08",
      "low": "33.12",
      "close": "33.64",
      "volume": "615454"
    },
    {
      "date": "2022-07-05",
      "open": "33.14",
      "high": "35.36",
      "low": "32.70",
      "close": "35.35",
      "volume": "594878"
    },
    {
      "date": "2022-07-06",
      "open": "35.49",
      "high": "35.50",
      "low": "34.75",
      "close": "34.95",
      "volume": "667511"
    },
    {
      "date": "2022-07-07",
      "open": "34.89",
      "high": "35.92",
      "low": "34.89",
      "close": "35.85",
      "volume": "479378"
    },
    {
      "date": "2022-07-08",
      "open": "35.24",
      "high": "36.18",
      "low": "34.87",
      "close": "36.00",
      "volume": "437075"
    },
    {
      "date": "2022-07-11",
      "open": "35.47",
      "high": "35.71",
      "low": "34.51",
      "close": "35.14",
      "volume": "338387"
    },
    {
      "date": "2022-07-12",
      "open": "35.11",
      "high": "35.54",
      "low": "33.54",
      "close": "33.81",
      "volume": "782275"
    },
    {
      "date": "2022-07-13",
      "open": "32.75",
      "high": "33.8228",
      "low": "32.66",
      "close": "33.47",
      "volume": "590846"
    },
    {
      "date": "2022-07-14",
      "open": "33.07",
      "high": "33.39",
      "low": "32.09",
      "close": "32.58",
      "volume": "653334"
    },
    {
      "date": "2022-07-15",
      "open": "33.16",
      "high": "34.29",
      "low": "32.84",
      "close": "34.25",
      "volume": "530002"
    },
    {
      "date": "2022-07-18",
      "open": "34.70",
      "high": "34.91",
      "low": "33.83",
      "close": "34.13",
      "volume": "761661"
    },
    {
      "date": "2022-07-19",
      "open": "34.72",
      "high": "35.335",
      "low": "34.32",
      "close": "35.28",
      "volume": "422880"
    },
    {
      "date": "2022-07-20",
      "open": "35.55",
      "high": "37.51",
      "low": "35.48",
      "close": "37.22",
      "volume": "563430"
    },
    {
      "date": "2022-07-21",
      "open": "36.68",
      "high": "37.55",
      "low": "36.26",
      "close": "37.44",
      "volume": "604838"
    },
    {
      "date": "2022-07-22",
      "open": "37.14",
      "high": "37.34",
      "low": "36.38",
      "close": "36.69",
      "volume": "419227"
    },
    {
      "date": "2022-07-25",
      "open": "36.73",
      "high": "36.97",
      "low": "35.66",
      "close": "36.70",
      "volume": "374250"
    },
    {
      "date": "2022-07-26",
      "open": "36.66",
      "high": "36.66",
      "low": "35.09",
      "close": "36.50",
      "volume": "504742"
    },
    {
      "date": "2022-07-27",
      "open": "36.68",
      "high": "38.21",
      "low": "36.68",
      "close": "38.00",
      "volume": "546898"
    },
    {
      "date": "2022-07-28",
      "open": "37.64",
      "high": "38.99",
      "low": "37.11",
      "close": "38.78",
      "volume": "903801"
    },
    {
      "date": "2022-07-29",
      "open": "38.88",
      "high": "39.83",
      "low": "38.00",
      "close": "39.60",
      "volume": "738593"
    },
    {
      "date": "2022-08-01",
      "open": "38.92",
      "high": "39.56",
      "low": "38.43",
      "close": "39.26",
      "volume": "396358"
    },
    {
      "date": "2022-08-02",
      "open": "38.87",
      "high": "39.935",
      "low": "38.87",
      "close": "39.43",
      "volume": "392270"
    },
    {
      "date": "2022-08-03",
      "open": "39.80",
      "high": "40.72",
      "low": "39.46",
      "close": "40.14",
      "volume": "671137"
    },
    {
      "date": "2022-08-04",
      "open": "40.26",
      "high": "41.19",
      "low": "39.78",
      "close": "41.08",
      "volume": "614711"
    },
    {
      "date": "2022-08-05",
      "open": "40.61",
      "high": "41.57",
      "low": "39.727",
      "close": "41.05",
      "volume": "404422"
    },
    {
      "date": "2022-08-08",
      "open": "41.35",
      "high": "41.75",
      "low": "40.55",
      "close": "40.73",
      "volume": "990012"
    },
    {
      "date": "2022-08-09",
      "open": "40.00",
      "high": "41.16",
      "low": "39.30",
      "close": "40.27",
      "volume": "773113"
    },
    {
      "date": "2022-08-10",
      "open": "38.51",
      "high": "41.37",
      "low": "38.50",
      "close": "41.16",
      "volume": "1652510"
    },
    {
      "date": "2022-08-11",
      "open": "41.60",
      "high": "41.69",
      "low": "40.31",
      "close": "40.50",
      "volume": "736111"
    },
    {
      "date": "2022-08-12",
      "open": "40.86",
      "high": "41.29",
      "low": "40.30",
      "close": "41.16",
      "volume": "524201"
    },
    {
      "date": "2022-08-15",
      "open": "40.78",
      "high": "41.57",
      "low": "40.31",
      "close": "41.52",
      "volume": "779481"
    },
    {
      "date": "2022-08-16",
      "open": "41.25",
      "high": "41.72",
      "low": "40.35",
      "close": "41.45",
      "volume": "815284"
    },
    {
      "date": "2022-08-17",
      "open": "41.00",
      "high": "41.00",
      "low": "39.54",
      "close": "40.09",
      "volume": "842835"
    },
    {
      "date": "2022-08-18",
      "open": "39.83",
      "high": "40.4381",
      "low": "39.69",
      "close": "40.27",
      "volume": "573383"
    },
    {
      "date": "2022-08-19",
      "open": "39.92",
      "high": "39.94",
      "low": "38.61",
      "close": "38.97",
      "volume": "515560"
    },
    {
      "date": "2022-08-22",
      "open": "38.33",
      "high": "38.67",
      "low": "37.51",
      "close": "38.51",
      "volume": "706261"
    },
    {
      "date": "2022-08-23",
      "open": "38.64",
      "high": "38.64",
      "low": "37.57",
      "close": "38.09",
      "volume": "623444"
    },
    {
      "date": "2022-08-24",
      "open": "38.32",
      "high": "38.91",
      "low": "38.32",
      "close": "38.52",
      "volume": "404208"
    },
    {
      "date": "2022-08-25",
      "open": "38.80",
      "high": "39.01",
      "low": "38.36",
      "close": "38.83",
      "volume": "570120"
    },
    {
      "date": "2022-08-26",
      "open": "38.84",
      "high": "39.0557",
      "low": "37.19",
      "close": "37.29",
      "volume": "454182"
    },
    {
      "date": "2022-08-29",
      "open": "36.70",
      "high": "37.32",
      "low": "36.70",
      "close": "37.15",
      "volume": "529110"
    },
    {
      "date": "2022-08-30",
      "open": "37.48",
      "high": "37.82",
      "low": "36.31",
      "close": "36.69",
      "volume": "551426"
    },
    {
      "date": "2022-08-31",
      "open": "37.08",
      "high": "37.265",
      "low": "36.37",
      "close": "36.77",
      "volume": "985330"
    },
    {
      "date": "2022-09-01",
      "open": "36.31",
      "high": "36.55",
      "low": "35.06",
      "close": "35.87",
      "volume": "705326"
    },
    {
      "date": "2022-09-02",
      "open": "36.48",
      "high": "36.48",
      "low": "35.40",
      "close": "36.10",
      "volume": "594342"
    },
    {
      "date": "2022-09-06",
      "open": "36.10",
      "high": "36.22",
      "low": "34.71",
      "close": "34.96",
      "volume": "1732568"
    },
    {
      "date": "2022-09-07",
      "open": "34.83",
      "high": "37.06",
      "low": "34.83",
      "close": "37.01",
      "volume": "664423"
    },
    {
      "date": "2022-09-08",
      "open": "36.62",
      "high": "38.36",
      "low": "36.39",
      "close": "38.30",
      "volume": "890715"
    },
    {
      "date": "2022-09-09",
      "open": "39.05",
      "high": "39.09",
      "low": "38.17",
      "close": "38.47",
      "volume": "1197194"
    },
    {
      "date": "2022-09-12",
      "open": "38.54",
      "high": "38.61",
      "low": "37.38",
      "close": "37.54",
      "volume": "870957"
    },
    {
      "date": "2022-09-13",
      "open": "36.32",
      "high": "36.65",
      "low": "35.66",
      "close": "35.75",
      "volume": "871097"
    },
    {
      "date": "2022-09-14",
      "open": "35.75",
      "high": "35.8699",
      "low": "34.98",
      "close": "35.24",
      "volume": "856928"
    },
    {
      "date": "2022-09-15",
      "open": "34.74",
      "high": "35.56",
      "low": "34.49",
      "close": "34.71",
      "volume": "1373466"
    },
    {
      "date": "2022-09-16",
      "open": "34.07",
      "high": "34.30",
      "low": "33.58",
      "close": "33.65",
      "volume": "2523037"
    },
    {
      "date": "2022-09-19",
      "open": "33.50",
      "high": "33.60",
      "low": "32.20",
      "close": "33.20",
      "volume": "1054229"
    },
    {
      "date": "2022-09-20",
      "open": "32.83",
      "high": "33.61",
      "low": "32.69",
      "close": "32.71",
      "volume": "677779"
    },
    {
      "date": "2022-09-21",
      "open": "32.98",
      "high": "33.58",
      "low": "32.37",
      "close": "32.37",
      "volume": "440081"
    },
    {
      "date": "2022-09-22",
      "open": "32.10",
      "high": "32.215",
      "low": "31.67",
      "close": "31.77",
      "volume": "471025"
    },
    {
      "date": "2022-09-23",
      "open": "31.40",
      "high": "31.47",
      "low": "30.51",
      "close": "31.09",
      "volume": "824498"
    },
    {
      "date": "2022-09-26",
      "open": "31.07",
      "high": "32.66",
      "low": "31.04",
      "close": "31.80",
      "volume": "1259331"
    },
    {
      "date": "2022-09-27",
      "open": "32.35",
      "high": "32.39",
      "low": "31.07",
      "close": "31.33",
      "volume": "679468"
    },
    {
      "date": "2022-09-28",
      "open": "31.52",
      "high": "31.81",
      "low": "30.91",
      "close": "31.64",
      "volume": "842328"
    },
    {
      "date": "2022-09-29",
      "open": "31.25",
      "high": "31.77",
      "low": "30.93",
      "close": "31.28",
      "volume": "664693"
    },
    {
      "date": "2022-09-30",
      "open": "31.28",
      "high": "31.93",
      "low": "30.53",
      "close": "30.59",
      "volume": "672421"
    },
    {
      "date": "2022-10-03",
      "open": "30.76",
      "high": "32.67",
      "low": "30.76",
      "close": "32.42",
      "volume": "1038930"
    },
    {
      "date": "2022-10-04",
      "open": "33.22",
      "high": "34.59",
      "low": "32.94",
      "close": "34.57",
      "volume": "1294907"
    },
    {
      "date": "2022-10-05",
      "open": "34.04",
      "high": "34.61",
      "low": "33.78",
      "close": "34.24",
      "volume": "1096204"
    },
    {
      "date": "2022-10-06",
      "open": "34.07",
      "high": "34.50",
      "low": "33.92",
      "close": "34.07",
      "volume": "542447"
    },
    {
      "date": "2022-10-07",
      "open": "33.54",
      "high": "33.95",
      "low": "32.89",
      "close": "33.17",
      "volume": "666400"
    },
    {
      "date": "2022-10-10",
      "open": "33.31",
      "high": "33.31",
      "low": "32.1313",
      "close": "32.47",
      "volume": "706950"
    },
    {
      "date": "2022-10-11",
      "open": "32.46",
      "high": "32.58",
      "low": "31.33",
      "close": "31.75",
      "volume": "785574"
    },
    {
      "date": "2022-10-12",
      "open": "31.88",
      "high": "32.28",
      "low": "31.29",
      "close": "32.02",
      "volume": "714449"
    },
    {
      "date": "2022-10-13",
      "open": "31.04",
      "high": "32.50",
      "low": "30.56",
      "close": "32.08",
      "volume": "745789"
    },
    {
      "date": "2022-10-14",
      "open": "32.40",
      "high": "32.81",
      "low": "31.12",
      "close": "31.16",
      "volume": "822305"
    },
    {
      "date": "2022-10-17",
      "open": "32.35",
      "high": "32.7682",
      "low": "32.02",
      "close": "32.51",
      "volume": "710793"
    },
    {
      "date": "2022-10-18",
      "open": "33.60",
      "high": "34.13",
      "low": "32.97",
      "close": "33.56",
      "volume": "631000"
    },
    {
      "date": "2022-10-19",
      "open": "33.30",
      "high": "33.69",
      "low": "32.8184",
      "close": "33.31",
      "volume": "508510"
    },
    {
      "date": "2022-10-20",
      "open": "33.58",
      "high": "34.32",
      "low": "33.165",
      "close": "33.42",
      "volume": "510618"
    },
    {
      "date": "2022-10-21",
      "open": "33.47",
      "high": "34.29",
      "low": "32.58",
      "close": "34.20",
      "volume": "514097"
    },
    {
      "date": "2022-10-24",
      "open": "34.39",
      "high": "34.64",
      "low": "33.71",
      "close": "34.57",
      "volume": "642882"
    },
    {
      "date": "2022-10-25",
      "open": "34.61",
      "high": "35.72",
      "low": "34.56",
      "close": "35.56",
      "volume": "930711"
    },
    {
      "date": "2022-10-26",
      "open": "35.29",
      "high": "36.00",
      "low": "34.63",
      "close": "35.33",
      "volume": "668478"
    },
    {
      "date": "2022-10-27",
      "open": "35.88",
      "high": "36.11",
      "low": "34.85",
      "close": "35.08",
      "volume": "759031"
    },
    {
      "date": "2022-10-28",
      "open": "34.97",
      "high": "35.46",
      "low": "34.63",
      "close": "35.42",
      "volume": "579991"
    },
    {
      "date": "2022-10-31",
      "open": "35.06",
      "high": "35.51",
      "low": "34.69",
      "close": "35.28",
      "volume": "733162"
    },
    {
      "date": "2022-11-01",
      "open": "35.63",
      "high": "35.81",
      "low": "34.20",
      "close": "34.20",
      "volume": "542875"
    },
    {
      "date": "2022-11-02",
      "open": "34.19",
      "high": "34.19",
      "low": "32.00",
      "close": "32.03",
      "volume": "748914"
    },
    {
      "date": "2022-11-03",
      "open": "31.90",
      "high": "32.93",
      "low": "31.80",
      "close": "32.88",
      "volume": "1023759"
    },
    {
      "date": "2022-11-04",
      "open": "33.30",
      "high": "33.455",
      "low": "31.85",
      "close": "33.05",
      "volume": "1097956"
    },
    {
      "date": "2022-11-07",
      "open": "32.90",
      "high": "33.94",
      "low": "31.75",
      "close": "33.86",
      "volume": "1260329"
    },
    {
      "date": "2022-11-08",
      "open": "34.06",
      "high": "36.32",
      "low": "33.35",
      "close": "35.10",
      "volume": "1720026"
    },
    {
      "date": "2022-11-09",
      "open": "35.01",
      "high": "35.01",
      "low": "33.95",
      "close": "34.43",
      "volume": "1415221"
    },
    {
      "date": "2022-11-10",
      "open": "36.86",
      "high": "39.02",
      "low": "36.86",
      "close": "38.58",
      "volume": "1953616"
    },
    {
      "date": "2022-11-11",
      "open": "38.40",
      "high": "39.44",
      "low": "38.0901",
      "close": "38.73",
      "volume": "1529878"
    },
    {
      "date": "2022-11-14",
      "open": "38.65",
      "high": "39.29",
      "low": "38.08",
      "close": "38.72",
      "volume": "1505758"
    },
    {
      "date": "2022-11-15",
      "open": "39.57",
      "high": "40.00",
      "low": "39.38",
      "close": "39.93",
      "volume": "1078269"
    },
    {
      "date": "2022-11-16",
      "open": "39.26",
      "high": "39.60",
      "low": "38.75",
      "close": "39.40",
      "volume": "773198"
    },
    {
      "date": "2022-11-17",
      "open": "38.54",
      "high": "39.11",
      "low": "38.29",
      "close": "38.83",
      "volume": "740175"
    },
    {
      "date": "2022-11-18",
      "open": "39.57",
      "high": "39.625",
      "low": "38.23",
      "close": "38.54",
      "volume": "772532"
    },
    {
      "date": "2022-11-21",
      "open": "38.39",
      "high": "38.56",
      "low": "37.635",
      "close": "37.85",
      "volume": "702751"
    },
    {
      "date": "2022-11-22",
      "open": "37.90",
      "high": "38.15",
      "low": "37.12",
      "close": "38.08",
      "volume": "569453"
    },
    {
      "date": "2022-11-23",
      "open": "37.83",
      "high": "38.76",
      "low": "37.41",
      "close": "38.31",
      "volume": "604444"
    },
    {
      "date": "2022-11-25",
      "open": "38.12",
      "high": "38.73",
      "low": "38.09",
      "close": "38.55",
      "volume": "326653"
    },
    {
      "date": "2022-11-28",
      "open": "38.25",
      "high": "38.55",
      "low": "37.99",
      "close": "38.07",
      "volume": "489546"
    },
    {
      "date": "2022-11-29",
      "open": "37.95",
      "high": "38.15",
      "low": "37.33",
      "close": "37.50",
      "volume": "639639"
    },
    {
      "date": "2022-11-30",
      "open": "37.54",
      "high": "39.86",
      "low": "37.54",
      "close": "39.61",
      "volume": "1543289"
    },
    {
      "date": "2022-12-01",
      "open": "39.49",
      "high": "40.115",
      "low": "38.63",
      "close": "40.07",
      "volume": "1187051"
    },
    {
      "date": "2022-12-02",
      "open": "39.51",
      "high": "40.77",
      "low": "39.12",
      "close": "40.28",
      "volume": "938042"
    },
    {
      "date": "2022-12-05",
      "open": "39.92",
      "high": "40.09",
      "low": "39.0784",
      "close": "39.57",
      "volume": "780867"
    },
    {
      "date": "2022-12-06",
      "open": "39.46",
      "high": "39.575",
      "low": "37.96",
      "close": "38.24",
      "volume": "1066305"
    },
    {
      "date": "2022-12-07",
      "open": "38.21",
      "high": "38.80",
      "low": "38.04",
      "close": "38.49",
      "volume": "849800"
    },
    {
      "date": "2022-12-08",
      "open": "38.74",
      "high": "39.725",
      "low": "38.6193",
      "close": "39.38",
      "volume": "833915"
    },
    {
      "date": "2022-12-09",
      "open": "39.25",
      "high": "40.13",
      "low": "38.95",
      "close": "39.63",
      "volume": "803859"
    },
    {
      "date": "2022-12-12",
      "open": "39.55",
      "high": "40.50",
      "low": "39.285",
      "close": "39.80",
      "volume": "994298"
    },
    {
      "date": "2022-12-13",
      "open": "40.00",
      "high": "40.95",
      "low": "39.17",
      "close": "39.44",
      "volume": "1271151"
    },
    {
      "date": "2022-12-14",
      "open": "39.61",
      "high": "40.36",
      "low": "38.91",
      "close": "39.37",
      "volume": "715834"
    },
    {
      "date": "2022-12-15",
      "open": "38.53",
      "high": "38.88",
      "low": "37.70",
      "close": "37.71",
      "volume": "646895"
    },
    {
      "date": "2022-12-16",
      "open": "37.26",
      "high": "38.0575",
      "low": "36.98",
      "close": "37.33",
      "volume": "1255753"
    },
    {
      "date": "2022-12-19",
      "open": "37.17",
      "high": "37.58",
      "low": "36.79",
      "close": "37.10",
      "volume": "776106"
    },
    {
      "date": "2022-12-20",
      "open": "36.99",
      "high": "37.29",
      "low": "36.68",
      "close": "37.00",
      "volume": "585023"
    },
    {
      "date": "2022-12-21",
      "open": "37.03",
      "high": "37.65",
      "low": "36.61",
      "close": "37.57",
      "volume": "543889"
    },
    {
      "date": "2022-12-22",
      "open": "37.30",
      "high": "37.35",
      "low": "36.415",
      "close": "36.88",
      "volume": "464491"
    },
    {
      "date": "2022-12-23",
      "open": "36.60",
      "high": "36.92",
      "low": "36.25",
      "close": "36.79",
      "volume": "543026"
    },
    {
      "date": "2022-12-27",
      "open": "36.81",
      "high": "37.14",
      "low": "36.10",
      "close": "36.43",
      "volume": "472231"
    },
    {
      "date": "2022-12-28",
      "open": "36.25",
      "high": "36.78",
      "low": "35.78",
      "close": "35.89",
      "volume": "497875"
    },
    {
      "date": "2022-12-29",
      "open": "36.20",
      "high": "37.41",
      "low": "35.53",
      "close": "37.10",
      "volume": "809551"
    },
    {
      "date": "2022-12-30",
      "open": "36.57",
      "high": "37.07",
      "low": "36.0799",
      "close": "36.96",
      "volume": "696611"
    },
    {
      "date": "2023-01-03",
      "open": "38.03",
      "high": "38.38",
      "low": "36.40",
      "close": "36.73",
      "volume": "792841"
    },
    {
      "date": "2023-01-04",
      "open": "37.00",
      "high": "37.12",
      "low": "36.09",
      "close": "36.82",
      "volume": "513845"
    },
    {
      "date": "2023-01-05",
      "open": "36.39",
      "high": "36.445",
      "low": "34.64",
      "close": "34.70",
      "volume": "1299259"
    },
    {
      "date": "2023-01-06",
      "open": "34.78",
      "high": "35.44",
      "low": "33.75",
      "close": "35.41",
      "volume": "885215"
    },
    {
      "date": "2023-01-09",
      "open": "35.84",
      "high": "36.71",
      "low": "35.64",
      "close": "36.43",
      "volume": "1122543"
    },
    {
      "date": "2023-01-10",
      "open": "36.10",
      "high": "37.325",
      "low": "36.10",
      "close": "37.24",
      "volume": "664284"
    },
    {
      "date": "2023-01-11",
      "open": "37.50",
      "high": "38.235",
      "low": "37.21",
      "close": "38.20",
      "volume": "844855"
    },
    {
      "date": "2023-01-12",
      "open": "38.16",
      "high": "38.455",
      "low": "37.12",
      "close": "37.66",
      "volume": "582803"
    },
    {
      "date": "2023-01-13",
      "open": "37.40",
      "high": "38.02",
      "low": "37.12",
      "close": "37.98",
      "volume": "497122"
    },
    {
      "date": "2023-01-17",
      "open": "37.82",
      "high": "38.26",
      "low": "37.64",
      "close": "38.14",
      "volume": "602790"
    },
    {
      "date": "2023-01-18",
      "open": "38.37",
      "high": "38.8786",
      "low": "37.43",
      "close": "37.77",
      "volume": "583828"
    },
    {
      "date": "2023-01-19",
      "open": "37.38",
      "high": "37.8294",
      "low": "36.96",
      "close": "37.10",
      "volume": "479198"
    },
    {
      "date": "2023-01-20",
      "open": "37.46",
      "high": "38.38",
      "low": "37.32",
      "close": "38.30",
      "volume": "503111"
    },
    {
      "date": "2023-01-23",
      "open": "38.39",
      "high": "38.91",
      "low": "37.97",
      "close": "38.89",
      "volume": "649311"
    },
    {
      "date": "2023-01-24",
      "open": "38.54",
      "high": "38.77",
      "low": "38.14",
      "close": "38.32",
      "volume": "542431"
    },
    {
      "date": "2023-01-25",
      "open": "37.61",
      "high": "38.32",
      "low": "36.59",
      "close": "38.06",
      "volume": "550892"
    },
    {
      "date": "2023-01-26",
      "open": "38.68",
      "high": "39.16",
      "low": "38.21",
      "close": "38.59",
      "volume": "581424"
    },
    {
      "date": "2023-01-27",
      "open": "38.37",
      "high": "39.30",
      "low": "38.22",
      "close": "39.16",
      "volume": "816696"
    },
    {
      "date": "2023-01-30",
      "open": "38.69",
      "high": "39.06",
      "low": "38.28",
      "close": "38.80",
      "volume": "675460"
    },
    {
      "date": "2023-01-31",
      "open": "38.83",
      "high": "39.10",
      "low": "38.72",
      "close": "39.05",
      "volume": "562744"
    },
    {
      "date": "2023-02-01",
      "open": "39.00",
      "high": "40.60",
      "low": "38.80",
      "close": "40.59",
      "volume": "932383"
    },
    {
      "date": "2023-02-02",
      "open": "40.94",
      "high": "42.34",
      "low": "40.5927",
      "close": "42.27",
      "volume": "1313709"
    },
    {
      "date": "2023-02-03",
      "open": "41.38",
      "high": "42.12",
      "low": "40.535",
      "close": "41.38",
      "volume": "902598"
    },
    {
      "date": "2023-02-06",
      "open": "40.93",
      "high": "41.31",
      "low": "40.69",
      "close": "40.91",
      "volume": "524247"
    },
    {
      "date": "2023-02-07",
      "open": "40.93",
      "high": "41.64",
      "low": "40.53",
      "close": "41.54",
      "volume": "545775"
    },
    {
      "date": "2023-02-08",
      "open": "41.37",
      "high": "41.82",
      "low": "40.37",
      "close": "40.56",
      "volume": "467211"
    },
    {
      "date": "2023-02-09",
      "open": "41.28",
      "high": "41.28",
      "low": "40.21",
      "close": "40.26",
      "volume": "715978"
    },
    {
      "date": "2023-02-10",
      "open": "39.90",
      "high": "39.98",
      "low": "39.01",
      "close": "39.10",
      "volume": "505853"
    },
    {
      "date": "2023-02-13",
      "open": "39.36",
      "high": "39.57",
      "low": "39.10",
      "close": "39.29",
      "volume": "708381"
    },
    {
      "date": "2023-02-14",
      "open": "39.06",
      "high": "41.06",
      "low": "38.97",
      "close": "40.95",
      "volume": "658663"
    },
    {
      "date": "2023-02-15",
      "open": "40.81",
      "high": "41.83",
      "low": "40.64",
      "close": "41.70",
      "volume": "343846"
    },
    {
      "date": "2023-02-16",
      "open": "40.98",
      "high": "41.56",
      "low": "40.48",
      "close": "40.98",
      "volume": "502980"
    },
    {
      "date": "2023-02-17",
      "open": "40.84",
      "high": "41.06",
      "low": "40.44",
      "close": "40.89",
      "volume": "656963"
    },
    {
      "date": "2023-02-21",
      "open": "40.32",
      "high": "40.99",
      "low": "39.80",
      "close": "40.01",
      "volume": "644075"
    },
    {
      "date": "2023-02-22",
      "open": "40.25",
      "high": "40.69",
      "low": "39.78",
      "close": "40.01",
      "volume": "582344"
    },
    {
      "date": "2023-02-23",
      "open": "40.55",
      "high": "40.95",
      "low": "40.17",
      "close": "40.87",
      "volume": "511361"
    },
    {
      "date": "2023-02-24",
      "open": "40.22",
      "high": "40.645",
      "low": "39.35",
      "close": "39.49",
      "volume": "551072"
    },
    {
      "date": "2023-02-27",
      "open": "39.85",
      "high": "40.0574",
      "low": "38.96",
      "close": "39.21",
      "volume": "811455"
    },
    {
      "date": "2023-02-28",
      "open": "38.58",
      "high": "41.67",
      "low": "38.38",
      "close": "40.46",
      "volume": "1385809"
    },
    {
      "date": "2023-03-01",
      "open": "40.50",
      "high": "40.55",
      "low": "39.50",
      "close": "39.86",
      "volume": "950701"
    },
    {
      "date": "2023-03-02",
      "open": "39.82",
      "high": "41.9099",
      "low": "39.62",
      "close": "41.71",
      "volume": "1415883"
    },
    {
      "date": "2023-03-03",
      "open": "41.88",
      "high": "42.58",
      "low": "41.55",
      "close": "42.48",
      "volume": "954326"
    },
    {
      "date": "2023-03-06",
      "open": "42.785",
      "high": "42.785",
      "low": "40.803",
      "close": "40.98",
      "volume": "857647"
    },
    {
      "date": "2023-03-07",
      "open": "40.90",
      "high": "41.09",
      "low": "39.56",
      "close": "40.01",
      "volume": "908476"
    },
    {
      "date": "2023-03-08",
      "open": "39.91",
      "high": "40.35",
      "low": "39.91",
      "close": "39.98",
      "volume": "823996"
    },
    {
      "date": "2023-03-09",
      "open": "40.12",
      "high": "40.655",
      "low": "39.32",
      "close": "39.56",
      "volume": "814391"
    },
    {
      "date": "2023-03-10",
      "open": "39.46",
      "high": "39.61",
      "low": "37.84",
      "close": "38.28",
      "volume": "769806"
    },
    {
      "date": "2023-03-13",
      "open": "37.89",
      "high": "39.075",
      "low": "37.21",
      "close": "38.92",
      "volume": "911831"
    },
    {
      "date": "2023-03-14",
      "open": "39.58",
      "high": "40.46",
      "low": "39.54",
      "close": "40.00",
      "volume": "912328"
    },
    {
      "date": "2023-03-15",
      "open": "39.54",
      "high": "40.37",
      "low": "39.03",
      "close": "40.32",
      "volume": "897656"
    },
    {
      "date": "2023-03-16",
      "open": "40.08",
      "high": "41.39",
      "low": "40.02",
      "close": "40.99",
      "volume": "799517"
    },
    {
      "date": "2023-03-17",
      "open": "41.20",
      "high": "41.545",
      "low": "40.73",
      "close": "40.98",
      "volume": "1042574"
    },
    {
      "date": "2023-03-20",
      "open": "41.00",
      "high": "41.39",
      "low": "40.64",
      "close": "41.28",
      "volume": "974293"
    },
    {
      "date": "2023-03-21",
      "open": "41.41",
      "high": "41.96",
      "low": "41.30",
      "close": "41.84",
      "volume": "616319"
    },
    {
      "date": "2023-03-22",
      "open": "41.71",
      "high": "41.80",
      "low": "40.42",
      "close": "40.44",
      "volume": "779510"
    },
    {
      "date": "2023-03-23",
      "open": "40.71",
      "high": "41.69",
      "low": "40.71",
      "close": "41.27",
      "volume": "592758"
    },
    {
      "date": "2023-03-24",
      "open": "41.39",
      "high": "41.525",
      "low": "40.87",
      "close": "41.43",
      "volume": "531449"
    },
    {
      "date": "2023-03-27",
      "open": "41.46",
      "high": "42.06",
      "low": "41.30",
      "close": "41.49",
      "volume": "704368"
    },
    {
      "date": "2023-03-28",
      "open": "41.39",
      "high": "41.76",
      "low": "41.02",
      "close": "41.49",
      "volume": "546943"
    },
    {
      "date": "2023-03-29",
      "open": "41.98",
      "high": "42.27",
      "low": "41.68",
      "close": "42.17",
      "volume": "635088"
    },
    {
      "date": "2023-03-30",
      "open": "42.56",
      "high": "42.575",
      "low": "42.18",
      "close": "42.27",
      "volume": "512507"
    },
    {
      "date": "2023-03-31",
      "open": "42.48",
      "high": "43.00",
      "low": "42.2701",
      "close": "42.99",
      "volume": "1367811"
    },
    {
      "date": "2023-04-03",
      "open": "42.62",
      "high": "43.32",
      "low": "42.44",
      "close": "43.28",
      "volume": "711636"
    },
    {
      "date": "2023-04-04",
      "open": "43.28",
      "high": "43.43",
      "low": "42.52",
      "close": "42.59",
      "volume": "526879"
    },
    {
      "date": "2023-04-05",
      "open": "42.63",
      "high": "42.82",
      "low": "41.24",
      "close": "41.86",
      "volume": "535739"
    },
    {
      "date": "2023-04-06",
      "open": "41.46",
      "high": "42.09",
      "low": "41.19",
      "close": "41.76",
      "volume": "548956"
    },
    {
      "date": "2023-04-10",
      "open": "41.25",
      "high": "42.02",
      "low": "41.025",
      "close": "42.01",
      "volume": "359033"
    },
    {
      "date": "2023-04-11",
      "open": "41.78",
      "high": "42.10",
      "low": "41.495",
      "close": "41.83",
      "volume": "404109"
    },
    {
      "date": "2023-04-12",
      "open": "42.26",
      "high": "42.56",
      "low": "41.62",
      "close": "41.71",
      "volume": "710514"
    },
    {
      "date": "2023-04-13",
      "open": "42.00",
      "high": "42.85",
      "low": "42.00",
      "close": "42.58",
      "volume": "513237"
    },
    {
      "date": "2023-04-14",
      "open": "42.31",
      "high": "42.86",
      "low": "41.88",
      "close": "42.50",
      "volume": "286753"
    },
    {
      "date": "2023-04-17",
      "open": "42.32",
      "high": "42.85",
      "low": "42.09",
      "close": "42.72",
      "volume": "413067"
    },
    {
      "date": "2023-04-18",
      "open": "43.00",
      "high": "43.57",
      "low": "42.85",
      "close": "43.55",
      "volume": "697714"
    },
    {
      "date": "2023-04-19",
      "open": "43.12",
      "high": "43.61",
      "low": "42.86",
      "close": "43.23",
      "volume": "650585"
    },
    {
      "date": "2023-04-20",
      "open": "42.77",
      "high": "43.00",
      "low": "42.09",
      "close": "42.35",
      "volume": "796165"
    },
    {
      "date": "2023-04-21",
      "open": "42.52",
      "high": "42.98",
      "low": "42.32",
      "close": "42.65",
      "volume": "409850"
    },
    {
      "date": "2023-04-24",
      "open": "42.61",
      "high": "42.87",
      "low": "41.85",
      "close": "42.20",
      "volume": "429602"
    },
    {
      "date": "2023-04-25",
      "open": "42.12",
      "high": "42.12",
      "low": "40.89",
      "close": "40.89",
      "volume": "644831"
    },
    {
      "date": "2023-04-26",
      "open": "41.44",
      "high": "41.62",
      "low": "40.92",
      "close": "41.38",
      "volume": "735210"
    },
    {
      "date": "2023-04-27",
      "open": "41.93",
      "high": "42.20",
      "low": "41.70",
      "close": "42.18",
      "volume": "716959"
    },
    {
      "date": "2023-04-28",
      "open": "42.03",
      "high": "42.60",
      "low": "41.47",
      "close": "42.56",
      "volume": "785746"
    },
    {
      "date": "2023-05-01",
      "open": "42.33",
      "high": "43.04",
      "low": "42.22",
      "close": "42.78",
      "volume": "613709"
    },
    {
      "date": "2023-05-02",
      "open": "42.77",
      "high": "42.77",
      "low": "41.435",
      "close": "41.51",
      "volume": "1009572"
    },
    {
      "date": "2023-05-03",
      "open": "41.71",
      "high": "43.38",
      "low": "41.665",
      "close": "42.57",
      "volume": "783214"
    },
    {
      "date": "2023-05-04",
      "open": "42.65",
      "high": "42.85",
      "low": "42.115",
      "close": "42.24",
      "volume": "508098"
    },
    {
      "date": "2023-05-05",
      "open": "42.70",
      "high": "42.90",
      "low": "42.00",
      "close": "42.60",
      "volume": "942652"
    },
    {
      "date": "2023-05-08",
      "open": "42.37",
      "high": "42.59",
      "low": "41.59",
      "close": "42.07",
      "volume": "1487067"
    },
    {
      "date": "2023-05-09",
      "open": "42.11",
      "high": "46.97",
      "low": "42.11",
      "close": "46.31",
      "volume": "2748231"
    },
    {
      "date": "2023-05-10",
      "open": "46.38",
      "high": "46.41",
      "low": "44.766",
      "close": "45.89",
      "volume": "1459364"
    },
    {
      "date": "2023-05-11",
      "open": "45.07",
      "high": "45.67",
      "low": "44.775",
      "close": "45.22",
      "volume": "1317759"
    },
    {
      "date": "2023-05-12",
      "open": "45.03",
      "high": "45.2725",
      "low": "44.46",
      "close": "45.07",
      "volume": "754930"
    },
    {
      "date": "2023-05-15",
      "open": "45.11",
      "high": "45.91",
      "low": "45.045",
      "close": "45.83",
      "volume": "657949"
    },
    {
      "date": "2023-05-16",
      "open": "45.71",
      "high": "46.12",
      "low": "45.24",
      "close": "45.48",
      "volume": "901385"
    },
    {
      "date": "2023-05-17",
      "open": "45.62",
      "high": "45.935",
      "low": "45.37",
      "close": "45.65",
      "volume": "691897"
    },
    {
      "date": "2023-05-18",
      "open": "45.91",
      "high": "46.6469",
      "low": "45.85",
      "close": "46.58",
      "volume": "639658"
    },
    {
      "date": "2023-05-19",
      "open": "46.78",
      "high": "46.78",
      "low": "45.73",
      "close": "46.06",
      "volume": "614448"
    },
    {
      "date": "2023-05-22",
      "open": "46.16",
      "high": "47.21",
      "low": "46.16",
      "close": "46.90",
      "volume": "1019615"
    },
    {
      "date": "2023-05-23",
      "open": "46.52",
      "high": "47.70",
      "low": "46.36",
      "close": "46.38",
      "volume": "1037619"
    },
    {
      "date": "2023-05-24",
      "open": "45.84",
      "high": "47.47",
      "low": "45.805",
      "close": "47.06",
      "volume": "1410776"
    },
    {
      "date": "2023-05-25",
      "open": "47.51",
      "high": "47.99",
      "low": "47.28",
      "close": "47.47",
      "volume": "1046066"
    },
    {
      "date": "2023-05-26",
      "open": "47.72",
      "high": "48.29",
      "low": "47.36",
      "close": "47.82",
      "volume": "924450"
    },
    {
      "date": "2023-05-30",
      "open": "48.26",
      "high": "49.26",
      "low": "48.13",
      "close": "48.49",
      "volume": "1398664"
    },
    {
      "date": "2023-05-31",
      "open": "48.38",
      "high": "49.05",
      "low": "47.98",
      "close": "48.78",
      "volume": "3922303"
    },
    {
      "date": "2023-06-01",
      "open": "48.27",
      "high": "49.65",
      "low": "48.27",
      "close": "49.39",
      "volume": "1144339"
    },
    {
      "date": "2023-06-02",
      "open": "49.72",
      "high": "50.35",
      "low": "49.34",
      "close": "49.96",
      "volume": "1831042"
    },
    {
      "date": "2023-06-05",
      "open": "49.80",
      "high": "50.35",
      "low": "49.5501",
      "close": "50.27",
      "volume": "919441"
    },
    {
      "date": "2023-06-06",
      "open": "50.09",
      "high": "50.60",
      "low": "49.80",
      "close": "50.22",
      "volume": "751612"
    },
    {
      "date": "2023-06-07",
      "open": "50.01",
      "high": "50.67",
      "low": "49.185",
      "close": "49.24",
      "volume": "967311"
    },
    {
      "date": "2023-06-08",
      "open": "49.36",
      "high": "50.08",
      "low": "48.78",
      "close": "50.06",
      "volume": "968017"
    },
    {
      "date": "2023-06-09",
      "open": "50.08",
      "high": "51.12",
      "low": "49.98",
      "close": "50.64",
      "volume": "1047170"
    },
    {
      "date": "2023-06-12",
      "open": "51.00",
      "high": "51.95",
      "low": "50.67",
      "close": "51.87",
      "volume": "933619"
    },
    {
      "date": "2023-06-13",
      "open": "52.00",
      "high": "52.87",
      "low": "51.78",
      "close": "52.84",
      "volume": "1390056"
    },
    {
      "date": "2023-06-14",
      "open": "53.09",
      "high": "53.87",
      "low": "52.85",
      "close": "53.42",
      "volume": "1295603"
    },
    {
      "date": "2023-06-15",
      "open": "53.21",
      "high": "54.16",
      "low": "53.07",
      "close": "54.02",
      "volume": "1104552"
    },
    {
      "date": "2023-06-16",
      "open": "54.21",
      "high": "54.24",
      "low": "53.195",
      "close": "53.29",
      "volume": "1724173"
    },
    {
      "date": "2023-06-20",
      "open": "52.90",
      "high": "53.825",
      "low": "52.25",
      "close": "53.00",
      "volume": "811178"
    },
    {
      "date": "2023-06-21",
      "open": "52.72",
      "high": "52.90",
      "low": "52.15",
      "close": "52.58",
      "volume": "700576"
    },
    {
      "date": "2023-06-22",
      "open": "52.50",
      "high": "52.68",
      "low": "52.06",
      "close": "52.59",
      "volume": "631680"
    },
    {
      "date": "2023-06-23",
      "open": "52.21",
      "high": "52.3783",
      "low": "51.62",
      "close": "51.72",
      "volume": "2438435"
    },
    {
      "date": "2023-06-26",
      "open": "51.66",
      "high": "52.37",
      "low": "51.66",
      "close": "51.79",
      "volume": "640371"
    },
    {
      "date": "2023-06-27",
      "open": "52.00",
      "high": "52.82",
      "low": "51.805",
      "close": "52.72",
      "volume": "784757"
    },
    {
      "date": "2023-06-28",
      "open": "52.73",
      "high": "53.42",
      "low": "52.6948",
      "close": "53.29",
      "volume": "850886"
    },
    {
      "date": "2023-06-29",
      "open": "53.20",
      "high": "53.45",
      "low": "52.78",
      "close": "53.15",
      "volume": "523769"
    },
    {
      "date": "2023-06-30",
      "open": "53.66",
      "high": "54.52",
      "low": "53.56",
      "close": "54.23",
      "volume": "968185"
    },
    {
      "date": "2023-07-03",
      "open": "54.00",
      "high": "54.20",
      "low": "52.893",
      "close": "53.13",
      "volume": "461926"
    },
    {
      "date": "2023-07-05",
      "open": "52.90",
      "high": "52.90",
      "low": "52.31",
      "close": "52.54",
      "volume": "1122910"
    },
    {
      "date": "2023-07-06",
      "open": "51.68",
      "high": "51.79",
      "low": "51.01",
      "close": "51.39",
      "volume": "986879"
    },
    {
      "date": "2023-07-07",
      "open": "51.20",
      "high": "51.864",
      "low": "51.20",
      "close": "51.47",
      "volume": "673477"
    },
    {
      "date": "2023-07-10",
      "open": "51.17",
      "high": "52.74",
      "low": "51.16",
      "close": "52.53",
      "volume": "533458"
    },
    {
      "date": "2023-07-11",
      "open": "52.52",
      "high": "53.14",
      "low": "52.28",
      "close": "53.08",
      "volume": "465436"
    },
    {
      "date": "2023-07-12",
      "open": "53.62",
      "high": "53.79",
      "low": "53.10",
      "close": "53.34",
      "volume": "606149"
    },
    {
      "date": "2023-07-13",
      "open": "53.67",
      "high": "54.37",
      "low": "53.54",
      "close": "54.20",
      "volume": "483905"
    },
    {
      "date": "2023-07-14",
      "open": "54.20",
      "high": "54.37",
      "low": "53.81",
      "close": "53.92",
      "volume": "489665"
    },
    {
      "date": "2023-07-17",
      "open": "54.00",
      "high": "55.37",
      "low": "53.91",
      "close": "55.10",
      "volume": "925445"
    },
    {
      "date": "2023-07-18",
      "open": "54.85",
      "high": "55.20",
      "low": "54.365",
      "close": "54.81",
      "volume": "486301"
    },
    {
      "date": "2023-07-19",
      "open": "55.00",
      "high": "55.26",
      "low": "53.46",
      "close": "53.94",
      "volume": "846997"
    },
    {
      "date": "2023-07-20",
      "open": "54.00",
      "high": "54.55",
      "low": "53.52",
      "close": "53.97",
      "volume": "794510"
    },
    {
      "date": "2023-07-21",
      "open": "54.58",
      "high": "54.89",
      "low": "53.74",
      "close": "53.87",
      "volume": "449037"
    },
    {
      "date": "2023-07-24",
      "open": "53.83",
      "high": "53.87",
      "low": "52.83",
      "close": "53.18",
      "volume": "691842"
    },
    {
      "date": "2023-07-25",
      "open": "53.06",
      "high": "53.985",
      "low": "52.89",
      "close": "53.75",
      "volume": "742631"
    },
    {
      "date": "2023-07-26",
      "open": "53.68",
      "high": "53.68",
      "low": "52.63",
      "close": "53.09",
      "volume": "533211"
    },
    {
      "date": "2023-07-27",
      "open": "53.61",
      "high": "53.65",
      "low": "52.39",
      "close": "52.78",
      "volume": "776194"
    },
    {
      "date": "2023-07-28",
      "open": "53.08",
      "high": "53.76",
      "low": "52.845",
      "close": "53.30",
      "volume": "650449"
    },
    {
      "date": "2023-07-31",
      "open": "53.34",
      "high": "53.88",
      "low": "52.96",
      "close": "53.88",
      "volume": "725714"
    },
    {
      "date": "2023-08-01",
      "open": "53.55",
      "high": "54.06",
      "low": "52.935",
      "close": "53.81",
      "volume": "613355"
    },
    {
      "date": "2023-08-02",
      "open": "53.05",
      "high": "53.12",
      "low": "51.37",
      "close": "51.79",
      "volume": "802447"
    },
    {
      "date": "2023-08-03",
      "open": "51.57",
      "high": "52.03",
      "low": "51.35",
      "close": "51.62",
      "volume": "802818"
    },
    {
      "date": "2023-08-04",
      "open": "51.85",
      "high": "52.22",
      "low": "51.18",
      "close": "51.67",
      "volume": "728922"
    },
    {
      "date": "2023-08-07",
      "open": "51.88",
      "high": "52.09",
      "low": "50.95",
      "close": "51.04",
      "volume": "1456501"
    },
    {
      "date": "2023-08-08",
      "open": "52.80",
      "high": "52.94",
      "low": "50.25",
      "close": "50.65",
      "volume": "1178736"
    },
    {
      "date": "2023-08-09",
      "open": "50.24",
      "high": "50.29",
      "low": "47.58",
      "close": "47.85",
      "volume": "1410963"
    },
    {
      "date": "2023-08-10",
      "open": "48.22",
      "high": "48.33",
      "low": "47.44",
      "close": "47.92",
      "volume": "1327277"
    },
    {
      "date": "2023-08-11",
      "open": "47.57",
      "high": "47.808",
      "low": "46.51",
      "close": "46.76",
      "volume": "1533732"
    },
    {
      "date": "2023-08-14",
      "open": "46.55",
      "high": "47.20",
      "low": "46.22",
      "close": "47.19",
      "volume": "1031203"
    },
    {
      "date": "2023-08-15",
      "open": "47.48",
      "high": "47.59",
      "low": "46.73",
      "close": "46.87",
      "volume": "701682"
    },
    {
      "date": "2023-08-16",
      "open": "46.85",
      "high": "47.80",
      "low": "46.72",
      "close": "46.76",
      "volume": "1181364"
    },
    {
      "date": "2023-08-17",
      "open": "46.76",
      "high": "46.82",
      "low": "45.41",
      "close": "45.44",
      "volume": "971721"
    },
    {
      "date": "2023-08-18",
      "open": "44.94",
      "high": "45.96",
      "low": "44.76",
      "close": "45.91",
      "volume": "1095890"
    },
    {
      "date": "2023-08-21",
      "open": "46.04",
      "high": "46.48",
      "low": "45.87",
      "close": "46.14",
      "volume": "893444"
    },
    {
      "date": "2023-08-22",
      "open": "46.61",
      "high": "46.67",
      "low": "45.95",
      "close": "46.52",
      "volume": "635969"
    },
    {
      "date": "2023-08-23",
      "open": "46.63",
      "high": "47.60",
      "low": "46.37",
      "close": "47.41",
      "volume": "566450"
    },
    {
      "date": "2023-08-24",
      "open": "47.88",
      "high": "47.88",
      "low": "46.34",
      "close": "46.54",
      "volume": "640861"
    },
    {
      "date": "2023-08-25",
      "open": "46.58",
      "high": "47.67",
      "low": "46.42",
      "close": "47.35",
      "volume": "566498"
    },
    {
      "date": "2023-08-28",
      "open": "47.48",
      "high": "48.56",
      "low": "47.48",
      "close": "48.06",
      "volume": "1031326"
    },
    {
      "date": "2023-08-29",
      "open": "47.88",
      "high": "49.48",
      "low": "47.70",
      "close": "49.15",
      "volume": "681441"
    },
    {
      "date": "2023-08-30",
      "open": "49.22",
      "high": "50.02",
      "low": "49.16",
      "close": "49.80",
      "volume": "776876"
    },
    {
      "date": "2023-08-31",
      "open": "50.00",
      "high": "50.305",
      "low": "49.785",
      "close": "49.91",
      "volume": "1141958"
    },
    {
      "date": "2023-09-01",
      "open": "50.19",
      "high": "50.85",
      "low": "50.07",
      "close": "50.18",
      "volume": "873327"
    },
    {
      "date": "2023-09-05",
      "open": "49.94",
      "high": "50.15",
      "low": "49.44",
      "close": "49.73",
      "volume": "830494"
    },
    {
      "date": "2023-09-06",
      "open": "49.66",
      "high": "50.275",
      "low": "49.47",
      "close": "50.16",
      "volume": "567240"
    },
    {
      "date": "2023-09-07",
      "open": "49.59",
      "high": "50.24",
      "low": "49.02",
      "close": "49.77",
      "volume": "880842"
    },
    {
      "date": "2023-09-08",
      "open": "49.82",
      "high": "50.24",
      "low": "48.92",
      "close": "49.02",
      "volume": "617265"
    },
    {
      "date": "2023-09-11",
      "open": "49.25",
      "high": "49.69",
      "low": "49.02",
      "close": "49.49",
      "volume": "617466"
    },
    {
      "date": "2023-09-12",
      "open": "48.90",
      "high": "49.15",
      "low": "48.26",
      "close": "48.26",
      "volume": "724205"
    },
    {
      "date": "2023-09-13",
      "open": "48.26",
      "high": "48.83",
      "low": "48.22",
      "close": "48.61",
      "volume": "651886"
    },
    {
      "date": "2023-09-14",
      "open": "48.75",
      "high": "49.465",
      "low": "48.55",
      "close": "49.40",
      "volume": "787209"
    },
    {
      "date": "2023-09-15",
      "open": "49.28",
      "high": "49.70",
      "low": "48.83",
      "close": "49.54",
      "volume": "3323450"
    },
    {
      "date": "2023-09-18",
      "open": "49.22",
      "high": "50.42",
      "low": "49.14",
      "close": "50.02",
      "volume": "1016252"
    },
    {
      "date": "2023-09-19",
      "open": "49.91",
      "high": "50.03",
      "low": "48.06",
      "close": "48.94",
      "volume": "1087147"
    },
    {
      "date": "2023-09-20",
      "open": "49.10",
      "high": "49.82",
      "low": "48.89",
      "close": "48.94",
      "volume": "644559"
    },
    {
      "date": "2023-09-21",
      "open": "48.35",
      "high": "48.59",
      "low": "47.89",
      "close": "48.13",
      "volume": "957419"
    },
    {
      "date": "2023-09-22",
      "open": "48.23",
      "high": "49.54",
      "low": "48.15",
      "close": "48.82",
      "volume": "1007717"
    },
    {
      "date": "2023-09-25",
      "open": "48.67",
      "high": "49.54",
      "low": "48.10",
      "close": "49.28",
      "volume": "577903"
    },
    {
      "date": "2023-09-26",
      "open": "49.05",
      "high": "50.00",
      "low": "47.99",
      "close": "48.33",
      "volume": "783734"
    },
    {
      "date": "2023-09-27",
      "open": "48.50",
      "high": "49.445",
      "low": "48.40",
      "close": "49.22",
      "volume": "864143"
    },
    {
      "date": "2023-09-28",
      "open": "49.02",
      "high": "50.385",
      "low": "48.72",
      "close": "50.01",
      "volume": "782532"
    },
    {
      "date": "2023-09-29",
      "open": "50.37",
      "high": "51.38",
      "low": "49.97",
      "close": "50.16",
      "volume": "954502"
    },
    {
      "date": "2023-10-02",
      "open": "50.10",
      "high": "50.60",
      "low": "49.81",
      "close": "49.95",
      "volume": "765884"
    },
    {
      "date": "2023-10-03",
      "open": "49.52",
      "high": "50.16",
      "low": "48.72",
      "close": "49.005",
      "volume": "860366"
    },
    {
      "date": "2023-10-04",
      "open": "49.33",
      "high": "51.10",
      "low": "49.33",
      "close": "51.08",
      "volume": "1235514"
    },
    {
      "date": "2023-10-05",
      "open": "51.00",
      "high": "51.72",
      "low": "50.48",
      "close": "51.43",
      "volume": "1274301"
    },
    {
      "date": "2023-10-06",
      "open": "50.86",
      "high": "52.885",
      "low": "50.1618",
      "close": "52.36",
      "volume": "1194225"
    },
    {
      "date": "2023-10-09",
      "open": "51.95",
      "high": "53.03",
      "low": "51.7953",
      "close": "52.95",
      "volume": "784234"
    },
    {
      "date": "2023-10-10",
      "open": "52.82",
      "high": "53.96",
      "low": "52.7924",
      "close": "52.89",
      "volume": "1352111"
    },
    {
      "date": "2023-10-11",
      "open": "53.14",
      "high": "54.01",
      "low": "53.12",
      "close": "53.71",
      "volume": "1077962"
    },
    {
      "date": "2023-10-12",
      "open": "53.79",
      "high": "53.9899",
      "low": "52.48",
      "close": "53.07",
      "volume": "1591755"
    },
    {
      "date": "2023-10-13",
      "open": "53.05",
      "high": "53.06",
      "low": "52.21",
      "close": "52.38",
      "volume": "1101536"
    },
    {
      "date": "2023-10-16",
      "open": "52.75",
      "high": "53.53",
      "low": "52.435",
      "close": "53.07",
      "volume": "791224"
    },
    {
      "date": "2023-10-17",
      "open": "52.54",
      "high": "54.16",
      "low": "52.50",
      "close": "53.98",
      "volume": "1251438"
    },
    {
      "date": "2023-10-18",
      "open": "53.65",
      "high": "53.82",
      "low": "53.04",
      "close": "53.08",
      "volume": "690943"
    },
    {
      "date": "2023-10-19",
      "open": "53.36",
      "high": "53.58",
      "low": "51.25",
      "close": "51.36",
      "volume": "865334"
    },
    {
      "date": "2023-10-20",
      "open": "51.16",
      "high": "51.16",
      "low": "49.53",
      "close": "50.02",
      "volume": "1028633"
    },
    {
      "date": "2023-10-23",
      "open": "49.78",
      "high": "50.60",
      "low": "49.03",
      "close": "49.74",
      "volume": "760281"
    },
    {
      "date": "2023-10-24",
      "open": "49.90",
      "high": "50.49",
      "low": "49.71",
      "close": "50.27",
      "volume": "923692"
    },
    {
      "date": "2023-10-25",
      "open": "49.99",
      "high": "50.375",
      "low": "48.80",
      "close": "48.90",
      "volume": "1005707"
    },
    {
      "date": "2023-10-26",
      "open": "48.99",
      "high": "49.665",
      "low": "48.27",
      "close": "48.72",
      "volume": "705935"
    },
    {
      "date": "2023-10-27",
      "open": "48.79",
      "high": "49.11",
      "low": "48.01",
      "close": "48.33",
      "volume": "667890"
    },
    {
      "date": "2023-10-30",
      "open": "48.90",
      "high": "48.90",
      "low": "48.005",
      "close": "48.45",
      "volume": "855092"
    },
    {
      "date": "2023-10-31",
      "open": "48.50",
      "high": "48.88",
      "low": "48.05",
      "close": "48.64",
      "volume": "643249"
    },
    {
      "date": "2023-11-01",
      "open": "48.47",
      "high": "48.92",
      "low": "47.47",
      "close": "48.02",
      "volume": "1119364"
    },
    {
      "date": "2023-11-02",
      "open": "48.44",
      "high": "48.9369",
      "low": "47.30",
      "close": "47.95",
      "volume": "1728132"
    },
    {
      "date": "2023-11-03",
      "open": "47.98",
      "high": "49.63",
      "low": "47.98",
      "close": "49.35",
      "volume": "1092329"
    },
    {
      "date": "2023-11-06",
      "open": "49.15",
      "high": "49.315",
      "low": "47.47",
      "close": "48.00",
      "volume": "1750507"
    },
    {
      "date": "2023-11-07",
      "open": "50.54",
      "high": "53.495",
      "low": "49.00",
      "close": "52.03",
      "volume": "2104277"
    },
    {
      "date": "2023-11-08",
      "open": "52.10",
      "high": "52.2625",
      "low": "51.24",
      "close": "51.36",
      "volume": "1152692"
    },
    {
      "date": "2023-11-09",
      "open": "51.50",
      "high": "51.73",
      "low": "50.16",
      "close": "50.39",
      "volume": "665480"
    },
    {
      "date": "2023-11-10",
      "open": "50.60",
      "high": "52.00",
      "low": "50.44",
      "close": "51.90",
      "volume": "630542"
    },
    {
      "date": "2023-11-13",
      "open": "51.40",
      "high": "51.735",
      "low": "50.88",
      "close": "51.61",
      "volume": "648136"
    },
    {
      "date": "2023-11-14",
      "open": "52.50",
      "high": "53.48",
      "low": "52.3983",
      "close": "53.26",
      "volume": "1075700"
    },
    {
      "date": "2023-11-15",
      "open": "53.43",
      "high": "53.84",
      "low": "52.68",
      "close": "53.09",
      "volume": "664222"
    },
    {
      "date": "2023-11-16",
      "open": "53.03",
      "high": "53.23",
      "low": "52.62",
      "close": "53.09",
      "volume": "496944"
    },
    {
      "date": "2023-11-17",
      "open": "52.61",
      "high": "53.01",
      "low": "52.28",
      "close": "52.89",
      "volume": "697643"
    },
    {
      "date": "2023-11-20",
      "open": "52.98",
      "high": "53.79",
      "low": "52.885",
      "close": "53.00",
      "volume": "911265"
    },
    {
      "date": "2023-11-21",
      "open": "52.88",
      "high": "53.31",
      "low": "52.15",
      "close": "52.64",
      "volume": "725868"
    },
    {
      "date": "2023-11-22",
      "open": "53.07",
      "high": "53.15",
      "low": "52.02",
      "close": "52.08",
      "volume": "947566"
    },
    {
      "date": "2023-11-24",
      "open": "51.87",
      "high": "52.54",
      "low": "51.445",
      "close": "52.26",
      "volume": "346923"
    },
    {
      "date": "2023-11-27",
      "open": "52.00",
      "high": "52.195",
      "low": "51.58",
      "close": "51.67",
      "volume": "778285"
    },
    {
      "date": "2023-11-28",
      "open": "51.55",
      "high": "52.23",
      "low": "51.35",
      "close": "51.95",
      "volume": "615175"
    },
    {
      "date": "2023-11-29",
      "open": "52.54",
      "high": "53.28",
      "low": "52.43",
      "close": "52.63",
      "volume": "628787"
    },
    {
      "date": "2023-11-30",
      "open": "52.68",
      "high": "52.82",
      "low": "51.4001",
      "close": "52.06",
      "volume": "1650222"
    },
    {
      "date": "2023-12-01",
      "open": "51.92",
      "high": "52.98",
      "low": "51.855",
      "close": "52.96",
      "volume": "804513"
    },
    {
      "date": "2023-12-04",
      "open": "52.60",
      "high": "52.8499",
      "low": "52.02",
      "close": "52.70",
      "volume": "1081519"
    },
    {
      "date": "2023-12-05",
      "open": "52.52",
      "high": "52.5914",
      "low": "51.31",
      "close": "52.13",
      "volume": "1343111"
    },
    {
      "date": "2023-12-06",
      "open": "52.00",
      "high": "54.13",
      "low": "51.62",
      "close": "51.62",
      "volume": "1646369"
    },
    {
      "date": "2023-12-07",
      "open": "51.53",
      "high": "51.61",
      "low": "49.03",
      "close": "50.64",
      "volume": "1357058"
    },
    {
      "date": "2023-12-08",
      "open": "50.48",
      "high": "51.12",
      "low": "50.25",
      "close": "50.59",
      "volume": "1196739"
    },
    {
      "date": "2023-12-11",
      "open": "50.38",
      "high": "51.00",
      "low": "50.345",
      "close": "50.44",
      "volume": "1223074"
    },
    {
      "date": "2023-12-12",
      "open": "50.37",
      "high": "50.565",
      "low": "49.7701",
      "close": "50.52",
      "volume": "1048612"
    },
    {
      "date": "2023-12-13",
      "open": "50.63",
      "high": "51.92",
      "low": "50.05",
      "close": "51.53",
      "volume": "1120401"
    },
    {
      "date": "2023-12-14",
      "open": "51.95",
      "high": "52.35",
      "low": "50.65",
      "close": "51.29",
      "volume": "1319910"
    },
    {
      "date": "2023-12-15",
      "open": "51.43",
      "high": "51.45",
      "low": "49.43",
      "close": "50.25",
      "volume": "2171117"
    },
    {
      "date": "2023-12-18",
      "open": "50.25",
      "high": "51.015",
      "low": "50.14",
      "close": "50.64",
      "volume": "962603"
    },
    {
      "date": "2023-12-19",
      "open": "50.79",
      "high": "51.325",
      "low": "50.68",
      "close": "51.12",
      "volume": "902339"
    },
    {
      "date": "2023-12-20",
      "open": "50.63",
      "high": "51.43",
      "low": "50.35",
      "close": "50.52",
      "volume": "699013"
    },
    {
      "date": "2023-12-21",
      "open": "51.08",
      "high": "51.48",
      "low": "50.80",
      "close": "51.36",
      "volume": "427695"
    },
    {
      "date": "2023-12-22",
      "open": "51.71",
      "high": "53.00",
      "low": "51.605",
      "close": "52.60",
      "volume": "994658"
    },
    {
      "date": "2023-12-26",
      "open": "52.66",
      "high": "53.25",
      "low": "52.46",
      "close": "53.02",
      "volume": "730225"
    },
    {
      "date": "2023-12-27",
      "open": "52.79",
      "high": "53.11",
      "low": "52.7227",
      "close": "52.95",
      "volume": "374382"
    },
    {
      "date": "2023-12-28",
      "open": "52.98",
      "high": "53.05",
      "low": "52.34",
      "close": "52.73",
      "volume": "473853"
    },
    {
      "date": "2023-12-29",
      "open": "52.60",
      "high": "52.925",
      "low": "52.09",
      "close": "52.18",
      "volume": "354360"
    },
    {
      "date": "2024-01-02",
      "open": "51.52",
      "high": "51.66",
      "low": "49.19",
      "close": "49.36",
      "volume": "1154714"
    },
    {
      "date": "2024-01-03",
      "open": "48.89",
      "high": "48.89",
      "low": "46.87",
      "close": "47.07",
      "volume": "1418905"
    },
    {
      "date": "2024-01-04",
      "open": "47.07",
      "high": "47.48",
      "low": "46.57",
      "close": "46.95",
      "volume": "2140863"
    },
    {
      "date": "2024-01-05",
      "open": "46.69",
      "high": "47.2887",
      "low": "46.34",
      "close": "46.73",
      "volume": "1701859"
    },
    {
      "date": "2024-01-08",
      "open": "47.08",
      "high": "48.40",
      "low": "46.67",
      "close": "48.39",
      "volume": "1095452"
    },
    {
      "date": "2024-01-09",
      "open": "48.20",
      "high": "48.20",
      "low": "47.22",
      "close": "47.41",
      "volume": "1188640"
    },
    {
      "date": "2024-01-10",
      "open": "47.41",
      "high": "47.77",
      "low": "47.35",
      "close": "47.57",
      "volume": "953229"
    },
    {
      "date": "2024-01-11",
      "open": "47.66",
      "high": "48.82",
      "low": "47.53",
      "close": "48.65",
      "volume": "736903"
    },
    {
      "date": "2024-01-12",
      "open": "48.85",
      "high": "49.22",
      "low": "48.35",
      "close": "48.65",
      "volume": "840693"
    },
    {
      "date": "2024-01-16",
      "open": "48.13",
      "high": "48.68",
      "low": "47.855",
      "close": "48.66",
      "volume": "875496"
    },
    {
      "date": "2024-01-17",
      "open": "48.24",
      "high": "48.60",
      "low": "47.81",
      "close": "48.59",
      "volume": "878057"
    },
    {
      "date": "2024-01-18",
      "open": "48.79",
      "high": "49.18",
      "low": "48.61",
      "close": "48.98",
      "volume": "805484"
    },
    {
      "date": "2024-01-19",
      "open": "49.32",
      "high": "50.29",
      "low": "48.6173",
      "close": "50.27",
      "volume": "1068870"
    },
    {
      "date": "2024-01-22",
      "open": "50.51",
      "high": "51.40",
      "low": "50.18",
      "close": "50.92",
      "volume": "811107"
    },
    {
      "date": "2024-01-23",
      "open": "51.06",
      "high": "51.15",
      "low": "50.66",
      "close": "50.81",
      "volume": "866873"
    },
    {
      "date": "2024-01-24",
      "open": "51.29",
      "high": "51.36",
      "low": "50.30",
      "close": "50.52",
      "volume": "683508"
    },
    {
      "date": "2024-01-25",
      "open": "50.76",
      "high": "51.26",
      "low": "49.94",
      "close": "50.05",
      "volume": "681888"
    },
    {
      "date": "2024-01-26",
      "open": "50.03",
      "high": "50.425",
      "low": "49.96",
      "close": "50.27",
      "volume": "477396"
    },
    {
      "date": "2024-01-29",
      "open": "50.33",
      "high": "51.72",
      "low": "50.10",
      "close": "51.71",
      "volume": "848783"
    },
    {
      "date": "2024-01-30",
      "open": "51.49",
      "high": "52.32",
      "low": "51.475",
      "close": "52.03",
      "volume": "1151792"
    },
    {
      "date": "2024-01-31",
      "open": "51.64",
      "high": "51.64",
      "low": "50.40",
      "close": "50.40",
      "volume": "961964"
    },
    {
      "date": "2024-02-01",
      "open": "50.79",
      "high": "51.48",
      "low": "50.345",
      "close": "51.36",
      "volume": "683093"
    },
    {
      "date": "2024-02-02",
      "open": "51.25",
      "high": "51.78",
      "low": "51.04",
      "close": "51.50",
      "volume": "535921"
    },
    {
      "date": "2024-02-05",
      "open": "51.53",
      "high": "51.69",
      "low": "50.56",
      "close": "50.62",
      "volume": "841825"
    },
    {
      "date": "2024-02-06",
      "open": "50.94",
      "high": "51.48",
      "low": "50.60",
      "close": "50.94",
      "volume": "666173"
    },
    {
      "date": "2024-02-07",
      "open": "51.35",
      "high": "52.32",
      "low": "50.88",
      "close": "51.93",
      "volume": "840801"
    },
    {
      "date": "2024-02-08",
      "open": "51.92",
      "high": "52.93",
      "low": "51.715",
      "close": "52.33",
      "volume": "650346"
    },
    {
      "date": "2024-02-09",
      "open": "52.81",
      "high": "52.98",
      "low": "52.295",
      "close": "52.83",
      "volume": "458941"
    },
    {
      "date": "2024-02-12",
      "open": "52.55",
      "high": "52.60",
      "low": "51.46",
      "close": "51.49",
      "volume": "523775"
    },
    {
      "date": "2024-02-13",
      "open": "50.19",
      "high": "50.61",
      "low": "49.36",
      "close": "49.66",
      "volume": "696181"
    },
    {
      "date": "2024-02-14",
      "open": "50.17",
      "high": "51.74",
      "low": "50.14",
      "close": "51.56",
      "volume": "701362"
    },
    {
      "date": "2024-02-15",
      "open": "52.07",
      "high": "52.51",
      "low": "51.66",
      "close": "52.32",
      "volume": "834225"
    },
    {
      "date": "2024-02-16",
      "open": "52.11",
      "high": "54.23",
      "low": "51.9201",
      "close": "53.16",
      "volume": "1942614"
    },
    {
      "date": "2024-02-20",
      "open": "52.67",
      "high": "53.03",
      "low": "51.82",
      "close": "52.33",
      "volume": "876995"
    },
    {
      "date": "2024-02-21",
      "open": "51.35",
      "high": "51.60",
      "low": "50.805",
      "close": "51.53",
      "volume": "936518"
    },
    {
      "date": "2024-02-22",
      "open": "52.50",
      "high": "52.985",
      "low": "52.11",
      "close": "52.66",
      "volume": "782003"
    },
    {
      "date": "2024-02-23",
      "open": "52.76",
      "high": "52.90",
      "low": "51.82",
      "close": "52.18",
      "volume": "778980"
    },
    {
      "date": "2024-02-26",
      "open": "53.12",
      "high": "53.12",
      "low": "52.13",
      "close": "52.49",
      "volume": "1244250"
    },
    {
      "date": "2024-02-27",
      "open": "53.05",
      "high": "53.295",
      "low": "49.355",
      "close": "49.46",
      "volume": "2083777"
    },
    {
      "date": "2024-02-28",
      "open": "48.78",
      "high": "50.87",
      "low": "48.46",
      "close": "50.82",
      "volume": "2004272"
    },
    {
      "date": "2024-02-29",
      "open": "51.05",
      "high": "51.50",
      "low": "50.63",
      "close": "51.37",
      "volume": "2455327"
    },
    {
      "date": "2024-03-01",
      "open": "51.29",
      "high": "51.70",
      "low": "50.623",
      "close": "51.16",
      "volume": "1229833"
    },
    {
      "date": "2024-03-04",
      "open": "51.21",
      "high": "51.72",
      "low": "50.96",
      "close": "51.25",
      "volume": "1362860"
    },
    {
      "date": "2024-03-05",
      "open": "50.84",
      "high": "51.00",
      "low": "47.94",
      "close": "48.08",
      "volume": "1701538"
    },
    {
      "date": "2024-03-06",
      "open": "48.96",
      "high": "50.32",
      "low": "48.80",
      "close": "49.84",
      "volume": "1956190"
    },
    {
      "date": "2024-03-07",
      "open": "50.14",
      "high": "50.48",
      "low": "49.06",
      "close": "49.65",
      "volume": "1245796"
    },
    {
      "date": "2024-03-08",
      "open": "49.67",
      "high": "50.26",
      "low": "49.35",
      "close": "49.40",
      "volume": "1339967"
    },
    {
      "date": "2024-03-11",
      "open": "49.43",
      "high": "49.535",
      "low": "48.69",
      "close": "48.74",
      "volume": "832765"
    },
    {
      "date": "2024-03-12",
      "open": "48.89",
      "high": "49.45",
      "low": "48.54",
      "close": "48.89",
      "volume": "1434059"
    },
    {
      "date": "2024-03-13",
      "open": "48.98",
      "high": "49.395",
      "low": "48.58",
      "close": "48.68",
      "volume": "1015716"
    },
    {
      "date": "2024-03-14",
      "open": "48.69",
      "high": "48.885",
      "low": "48.335",
      "close": "48.82",
      "volume": "1049806"
    },
    {
      "date": "2024-03-15",
      "open": "48.52",
      "high": "48.84",
      "low": "48.39",
      "close": "48.79",
      "volume": "1433784"
    },
    {
      "date": "2024-03-18",
      "open": "48.92",
      "high": "49.66",
      "low": "48.79",
      "close": "48.87",
      "volume": "1076618"
    },
    {
      "date": "2024-03-19",
      "open": "48.36",
      "high": "50.25",
      "low": "48.36",
      "close": "50.16",
      "volume": "1279764"
    },
    {
      "date": "2024-03-20",
      "open": "50.52",
      "high": "51.27",
      "low": "50.44",
      "close": "50.79",
      "volume": "689975"
    },
    {
      "date": "2024-03-21",
      "open": "50.86",
      "high": "52.41",
      "low": "50.79",
      "close": "51.67",
      "volume": "1143909"
    },
    {
      "date": "2024-03-22",
      "open": "51.89",
      "high": "52.37",
      "low": "51.47",
      "close": "51.86",
      "volume": "1088160"
    },
    {
      "date": "2024-03-25",
      "open": "51.54",
      "high": "51.96",
      "low": "51.03",
      "close": "51.19",
      "volume": "759965"
    },
    {
      "date": "2024-03-26",
      "open": "51.36",
      "high": "51.76",
      "low": "51.03",
      "close": "51.09",
      "volume": "642568"
    },
    {
      "date": "2024-03-27",
      "open": "51.76",
      "high": "51.98",
      "low": "51.28",
      "close": "51.58",
      "volume": "570632"
    },
    {
      "date": "2024-03-28",
      "open": "52.00",
      "high": "52.62",
      "low": "51.64",
      "close": "52.22",
      "volume": "824744"
    },
    {
      "date": "2024-04-01",
      "open": "51.882",
      "high": "52.105",
      "low": "50.12",
      "close": "50.37",
      "volume": "778245"
    },
    {
      "date": "2024-04-02",
      "open": "49.52",
      "high": "50.78",
      "low": "49.4026",
      "close": "50.13",
      "volume": "1311081"
    },
    {
      "date": "2024-04-03",
      "open": "49.84",
      "high": "50.56",
      "low": "49.26",
      "close": "49.29",
      "volume": "1162771"
    },
    {
      "date": "2024-04-04",
      "open": "49.73",
      "high": "50.95",
      "low": "48.96",
      "close": "49.08",
      "volume": "1057705"
    },
    {
      "date": "2024-04-05",
      "open": "49.04",
      "high": "49.85",
      "low": "48.695",
      "close": "49.52",
      "volume": "1113936"
    },
    {
      "date": "2024-04-08",
      "open": "49.52",
      "high": "50.52",
      "low": "49.52",
      "close": "50.41",
      "volume": "915047"
    },
    {
      "date": "2024-04-09",
      "open": "50.35",
      "high": "50.77",
      "low": "50.35",
      "close": "50.73",
      "volume": "796251"
    },
    {
      "date": "2024-04-10",
      "open": "49.60",
      "high": "50.25",
      "low": "49.20",
      "close": "49.83",
      "volume": "1115947"
    },
    {
      "date": "2024-04-11",
      "open": "50.07",
      "high": "50.65",
      "low": "49.86",
      "close": "49.94",
      "volume": "1560107"
    },
    {
      "date": "2024-04-12",
      "open": "49.39",
      "high": "49.615",
      "low": "47.795",
      "close": "48.17",
      "volume": "1736793"
    },
    {
      "date": "2024-04-15",
      "open": "48.60",
      "high": "48.735",
      "low": "47.435",
      "close": "47.55",
      "volume": "974399"
    },
    {
      "date": "2024-04-16",
      "open": "47.46",
      "high": "49.54",
      "low": "46.85",
      "close": "48.90",
      "volume": "2937726"
    },
    {
      "date": "2024-04-17",
      "open": "49.25",
      "high": "51.43",
      "low": "49.06",
      "close": "50.11",
      "volume": "4239420"
    },
    {
      "date": "2024-04-18",
      "open": "51.16",
      "high": "54.17",
      "low": "49.29",
      "close": "52.06",
      "volume": "11920890"
    },
    {
      "date": "2024-04-19",
      "open": "51.86",
      "high": "52.62",
      "low": "51.04",
      "close": "52.46",
      "volume": "4315689"
    },
    {
      "date": "2024-04-22",
      "open": "52.92",
      "high": "53.2899",
      "low": "52.20",
      "close": "53.20",
      "volume": "2409407"
    },
    {
      "date": "2024-04-23",
      "open": "53.51",
      "high": "55.00",
      "low": "53.435",
      "close": "54.42",
      "volume": "2385298"
    },
    {
      "date": "2024-04-24",
      "open": "54.24",
      "high": "54.97",
      "low": "53.975",
      "close": "54.44",
      "volume": "1034306"
    },
    {
      "date": "2024-04-25",
      "open": "53.56",
      "high": "54.68",
      "low": "53.31",
      "close": "54.37",
      "volume": "987864"
    },
    {
      "date": "2024-04-26",
      "open": "54.87",
      "high": "54.98",
      "low": "53.96",
      "close": "53.99",
      "volume": "904349"
    },
    {
      "date": "2024-04-29",
      "open": "54.24",
      "high": "54.43",
      "low": "53.2786",
      "close": "53.56",
      "volume": "1104895"
    },
    {
      "date": "2024-04-30",
      "open": "53.53",
      "high": "53.81",
      "low": "52.48",
      "close": "52.53",
      "volume": "1078874"
    },
    {
      "date": "2024-05-01",
      "open": "52.42",
      "high": "52.55",
      "low": "51.38",
      "close": "51.47",
      "volume": "1060087"
    },
    {
      "date": "2024-05-02",
      "open": "51.72",
      "high": "52.11",
      "low": "51.50",
      "close": "51.74",
      "volume": "997958"
    },
    {
      "date": "2024-05-03",
      "open": "52.34",
      "high": "53.41",
      "low": "52.34",
      "close": "53.24",
      "volume": "873200"
    },
    {
      "date": "2024-05-06",
      "open": "53.32",
      "high": "53.75",
      "low": "53.21",
      "close": "53.54",
      "volume": "1353631"
    },
    {
      "date": "2024-05-07",
      "open": "54.00",
      "high": "55.07",
      "low": "53.66",
      "close": "54.93",
      "volume": "2106363"
    },
    {
      "date": "2024-05-08",
      "open": "54.74",
      "high": "54.83",
      "low": "53.77",
      "close": "54.36",
      "volume": "1015484"
    },
    {
      "date": "2024-05-09",
      "open": "54.61",
      "high": "55.06",
      "low": "54.35",
      "close": "55.01",
      "volume": "871618"
    },
    {
      "date": "2024-05-10",
      "open": "55.10",
      "high": "55.72",
      "low": "55.075",
      "close": "55.48",
      "volume": "886596"
    },
    {
      "date": "2024-05-13",
      "open": "55.75",
      "high": "55.95",
      "low": "54.78",
      "close": "54.84",
      "volume": "932529"
    },
    {
      "date": "2024-05-14",
      "open": "54.85",
      "high": "55.53",
      "low": "54.60",
      "close": "55.49",
      "volume": "915910"
    },
    {
      "date": "2024-05-15",
      "open": "55.60",
      "high": "56.43",
      "low": "55.50",
      "close": "55.60",
      "volume": "1205856"
    },
    {
      "date": "2024-05-16",
      "open": "55.60",
      "high": "56.21",
      "low": "55.15",
      "close": "56.08",
      "volume": "948711"
    },
    {
      "date": "2024-05-17",
      "open": "56.13",
      "high": "56.49",
      "low": "55.81",
      "close": "56.46",
      "volume": "894811"
    },
    {
      "date": "2024-05-20",
      "open": "56.50",
      "high": "57.13",
      "low": "56.15",
      "close": "57.05",
      "volume": "1268471"
    },
    {
      "date": "2024-05-21",
      "open": "57.05",
      "high": "57.19",
      "low": "56.45",
      "close": "56.72",
      "volume": "897982"
    },
    {
      "date": "2024-05-22",
      "open": "52.50",
      "high": "53.71",
      "low": "51.96",
      "close": "53.25",
      "volume": "3679759"
    },
    {
      "date": "2024-05-23",
      "open": "53.08",
      "high": "53.455",
      "low": "52.2775",
      "close": "52.68",
      "volume": "2564858"
    },
    {
      "date": "2024-05-24",
      "open": "52.58",
      "high": "53.46",
      "low": "52.41",
      "close": "53.29",
      "volume": "1135078"
    },
    {
      "date": "2024-05-28",
      "open": "53.40",
      "high": "53.47",
      "low": "52.07",
      "close": "52.72",
      "volume": "1648837"
    },
    {
      "date": "2024-05-29",
      "open": "52.04",
      "high": "52.67",
      "low": "51.07",
      "close": "51.97",
      "volume": "1358955"
    },
    {
      "date": "2024-05-30",
      "open": "51.52",
      "high": "52.03",
      "low": "50.085",
      "close": "50.24",
      "volume": "1281152"
    },
    {
      "date": "2024-05-31",
      "open": "50.24",
      "high": "51.37",
      "low": "49.17",
      "close": "50.24",
      "volume": "4548925"
    },
    {
      "date": "2024-06-03",
      "open": "49.98",
      "high": "50.63",
      "low": "49.12",
      "close": "49.69",
      "volume": "1927644"
    },
    {
      "date": "2024-06-04",
      "open": "49.76",
      "high": "50.74",
      "low": "49.52",
      "close": "49.59",
      "volume": "1382252"
    },
    {
      "date": "2024-06-05",
      "open": "50.11",
      "high": "50.94",
      "low": "50.07",
      "close": "50.67",
      "volume": "1477776"
    },
    {
      "date": "2024-06-06",
      "open": "50.47",
      "high": "50.69",
      "low": "49.76",
      "close": "50.38",
      "volume": "1691952"
    },
    {
      "date": "2024-06-07",
      "open": "50.16",
      "high": "50.92",
      "low": "49.68",
      "close": "50.82",
      "volume": "1098989"
    },
    {
      "date": "2024-06-10",
      "open": "49.99",
      "high": "50.07",
      "low": "48.0825",
      "close": "48.95",
      "volume": "1388932"
    },
    {
      "date": "2024-06-11",
      "open": "48.85",
      "high": "50.77",
      "low": "48.58",
      "close": "50.70",
      "volume": "1399354"
    },
    {
      "date": "2024-06-12",
      "open": "51.50",
      "high": "52.415",
      "low": "51.05",
      "close": "51.38",
      "volume": "1180967"
    },
    {
      "date": "2024-06-13",
      "open": "51.49",
      "high": "51.49",
      "low": "50.22",
      "close": "50.44",
      "volume": "1245989"
    },
    {
      "date": "2024-06-14",
      "open": "50.41",
      "high": "50.77",
      "low": "49.85",
      "close": "50.19",
      "volume": "1308491"
    },
    {
      "date": "2024-06-17",
      "open": "50.15",
      "high": "51.32",
      "low": "50.125",
      "close": "51.27",
      "volume": "1141543"
    },
    {
      "date": "2024-06-18",
      "open": "51.23",
      "high": "52.00",
      "low": "50.68",
      "close": "51.87",
      "volume": "2017847"
    },
    {
      "date": "2024-06-20",
      "open": "51.78",
      "high": "52.12",
      "low": "51.18",
      "close": "51.39",
      "volume": "2197223"
    },
    {
      "date": "2024-06-21",
      "open": "51.49",
      "high": "51.94",
      "low": "50.72",
      "close": "51.57",
      "volume": "3302612"
    },
    {
      "date": "2024-06-24",
      "open": "51.44",
      "high": "51.72",
      "low": "50.28",
      "close": "50.37",
      "volume": "2052257"
    },
    {
      "date": "2024-06-25",
      "open": "50.61",
      "high": "50.80",
      "low": "50.17",
      "close": "50.26",
      "volume": "2582612"
    },
    {
      "date": "2024-06-26",
      "open": "50.11",
      "high": "50.55",
      "low": "49.84",
      "close": "49.84",
      "volume": "811806"
    },
    {
      "date": "2024-06-27",
      "open": "49.84",
      "high": "50.3479",
      "low": "49.46",
      "close": "49.68",
      "volume": "1143131"
    },
    {
      "date": "2024-06-28",
      "open": "49.98",
      "high": "50.35",
      "low": "48.97",
      "close": "49.36",
      "volume": "4350393"
    },
    {
      "date": "2024-07-01",
      "open": "49.38",
      "high": "50.13",
      "low": "48.96",
      "close": "49.03",
      "volume": "719148"
    },
    {
      "date": "2024-07-02",
      "open": "49.33",
      "high": "49.98",
      "low": "48.79",
      "close": "49.25",
      "volume": "800250"
    },
    {
      "date": "2024-07-03",
      "open": "49.21",
      "high": "49.79",
      "low": "49.20",
      "close": "49.46",
      "volume": "375218"
    },
    {
      "date": "2024-07-05",
      "open": "49.36",
      "high": "49.54",
      "low": "49.12",
      "close": "49.48",
      "volume": "635247"
    },
    {
      "date": "2024-07-08",
      "open": "49.48",
      "high": "49.68",
      "low": "49.01",
      "close": "49.35",
      "volume": "999629"
    },
    {
      "date": "2024-07-09",
      "open": "49.26",
      "high": "49.79",
      "low": "47.785",
      "close": "47.80",
      "volume": "918990"
    },
    {
      "date": "2024-07-10",
      "open": "48.00",
      "high": "48.44",
      "low": "47.52",
      "close": "48.41",
      "volume": "805231"
    },
    {
      "date": "2024-07-11",
      "open": "48.86",
      "high": "49.30",
      "low": "48.65",
      "close": "48.80",
      "volume": "672336"
    },
    {
      "date": "2024-07-12",
      "open": "49.00",
      "high": "50.19",
      "low": "48.70",
      "close": "49.93",
      "volume": "970613"
    },
    {
      "date": "2024-07-15",
      "open": "49.90",
      "high": "50.19",
      "low": "49.26",
      "close": "49.44",
      "volume": "629793"
    },
    {
      "date": "2024-07-16",
      "open": "49.63",
      "high": "50.00",
      "low": "49.17",
      "close": "49.67",
      "volume": "591231"
    },
    {
      "date": "2024-07-17",
      "open": "49.20",
      "high": "49.99",
      "low": "48.94",
      "close": "49.76",
      "volume": "860430"
    },
    {
      "date": "2024-07-18",
      "open": "49.52",
      "high": "50.16",
      "low": "48.69",
      "close": "48.83",
      "volume": "946851"
    },
    {
      "date": "2024-07-19",
      "open": "48.56",
      "high": "48.93",
      "low": "48.36",
      "close": "48.47",
      "volume": "606814"
    },
    {
      "date": "2024-07-22",
      "open": "49.00",
      "high": "49.55",
      "low": "48.70",
      "close": "49.46",
      "volume": "725251"
    },
    {
      "date": "2024-07-23",
      "open": "49.44",
      "high": "49.98",
      "low": "49.27",
      "close": "49.28",
      "volume": "541562"
    },
    {
      "date": "2024-07-24",
      "open": "48.91",
      "high": "49.42",
      "low": "48.46",
      "close": "48.51",
      "volume": "636529"
    },
    {
      "date": "2024-07-25",
      "open": "48.66",
      "high": "49.49",
      "low": "48.28",
      "close": "48.37",
      "volume": "603238"
    },
    {
      "date": "2024-07-26",
      "open": "48.60",
      "high": "49.60",
      "low": "48.165",
      "close": "48.52",
      "volume": "700277"
    },
    {
      "date": "2024-07-29",
      "open": "48.62",
      "high": "49.075",
      "low": "48.15",
      "close": "48.57",
      "volume": "420617"
    },
    {
      "date": "2024-07-30",
      "open": "48.70",
      "high": "49.22",
      "low": "47.73",
      "close": "47.86",
      "volume": "556159"
    },
    {
      "date": "2024-07-31",
      "open": "48.50",
      "high": "49.17",
      "low": "47.83",
      "close": "48.74",
      "volume": "548631"
    },
    {
      "date": "2024-08-01",
      "open": "48.52",
      "high": "48.97",
      "low": "47.155",
      "close": "47.60",
      "volume": "710062"
    },
    {
      "date": "2024-08-02",
      "open": "46.72",
      "high": "46.75",
      "low": "45.46",
      "close": "46.02",
      "volume": "1200200"
    },
    {
      "date": "2024-08-05",
      "open": "44.65",
      "high": "45.66",
      "low": "43.82",
      "close": "44.79",
      "volume": "1539984"
    },
    {
      "date": "2024-08-06",
      "open": "46.88",
      "high": "48.72",
      "low": "45.30",
      "close": "47.58",
      "volume": "1900833"
    },
    {
      "date": "2024-08-07",
      "open": "47.48",
      "high": "48.535",
      "low": "46.765",
      "close": "46.86",
      "volume": "1161020"
    },
    {
      "date": "2024-08-08",
      "open": "47.48",
      "high": "49.29",
      "low": "47.44",
      "close": "49.25",
      "volume": "1322170"
    },
    {
      "date": "2024-08-09",
      "open": "49.31",
      "high": "49.47",
      "low": "48.23",
      "close": "48.38",
      "volume": "1035796"
    },
    {
      "date": "2024-08-12",
      "open": "48.48",
      "high": "49.1691",
      "low": "48.08",
      "close": "48.34",
      "volume": "464238"
    },
    {
      "date": "2024-08-13",
      "open": "48.79",
      "high": "49.90",
      "low": "48.30",
      "close": "49.82",
      "volume": "794719"
    },
    {
      "date": "2024-08-14",
      "open": "49.86",
      "high": "49.99",
      "low": "49.25",
      "close": "49.64",
      "volume": "764284"
    },
    {
      "date": "2024-08-15",
      "open": "50.00",
      "high": "50.74",
      "low": "49.65",
      "close": "49.92",
      "volume": "1523326"
    },
    {
      "date": "2024-08-16",
      "open": "49.86",
      "high": "50.35",
      "low": "49.55",
      "close": "50.00",
      "volume": "965014"
    },
    {
      "date": "2024-08-19",
      "open": "50.07",
      "high": "50.54",
      "low": "49.73",
      "close": "50.28",
      "volume": "940300"
    },
    {
      "date": "2024-08-20",
      "open": "50.26",
      "high": "50.51",
      "low": "49.38",
      "close": "49.54",
      "volume": "894670"
    },
    {
      "date": "2024-08-21",
      "open": "49.84",
      "high": "50.43",
      "low": "49.31",
      "close": "50.29",
      "volume": "820435"
    },
    {
      "date": "2024-08-22",
      "open": "50.35",
      "high": "50.64",
      "low": "49.78",
      "close": "49.88",
      "volume": "634151"
    },
    {
      "date": "2024-08-23",
      "open": "50.11",
      "high": "50.74",
      "low": "49.98",
      "close": "50.22",
      "volume": "609742"
    },
    {
      "date": "2024-08-26",
      "open": "50.22",
      "high": "50.90",
      "low": "50.1056",
      "close": "50.86",
      "volume": "692070"
    },
    {
      "date": "2024-08-27",
      "open": "50.78",
      "high": "51.95",
      "low": "50.73",
      "close": "51.95",
      "volume": "1060385"
    },
    {
      "date": "2024-08-28",
      "open": "51.72",
      "high": "52.0299",
      "low": "50.49",
      "close": "50.58",
      "volume": "953082"
    },
    {
      "date": "2024-08-29",
      "open": "51.18",
      "high": "51.87",
      "low": "50.78",
      "close": "51.40",
      "volume": "779350"
    },
    {
      "date": "2024-08-30",
      "open": "51.60",
      "high": "51.98",
      "low": "51.32",
      "close": "51.47",
      "volume": "1352234"
    },
    {
      "date": "2024-09-03",
      "open": "51.16",
      "high": "51.465",
      "low": "48.65",
      "close": "48.69",
      "volume": "1096319"
    },
    {
      "date": "2024-09-04",
      "open": "48.50",
      "high": "48.945",
      "low": "47.92",
      "close": "48.49",
      "volume": "1157176"
    },
    {
      "date": "2024-09-05",
      "open": "48.12",
      "high": "48.82",
      "low": "47.68",
      "close": "48.64",
      "volume": "1125046"
    },
    {
      "date": "2024-09-06",
      "open": "49.11",
      "high": "49.135",
      "low": "47.92",
      "close": "48.29",
      "volume": "1038650"
    },
    {
      "date": "2024-09-09",
      "open": "48.12",
      "high": "48.15",
      "low": "46.18",
      "close": "46.34",
      "volume": "3069101"
    },
    {
      "date": "2024-09-10",
      "open": "46.70",
      "high": "47.99",
      "low": "46.23",
      "close": "47.91",
      "volume": "1327316"
    },
    {
      "date": "2024-09-11",
      "open": "47.98",
      "high": "48.95",
      "low": "47.09",
      "close": "48.91",
      "volume": "1192260"
    },
    {
      "date": "2024-09-12",
      "open": "49.00",
      "high": "49.00",
      "low": "48.12",
      "close": "48.87",
      "volume": "789069"
    },
    {
      "date": "2024-09-13",
      "open": "49.00",
      "high": "49.58",
      "low": "48.715",
      "close": "49.57",
      "volume": "944740"
    },
    {
      "date": "2024-09-16",
      "open": "49.63",
      "high": "49.69",
      "low": "48.99",
      "close": "49.36",
      "volume": "1176133"
    },
    {
      "date": "2024-09-17",
      "open": "49.50",
      "high": "50.355",
      "low": "49.395",
      "close": "50.13",
      "volume": "840679"
    },
    {
      "date": "2024-09-18",
      "open": "50.23",
      "high": "50.84",
      "low": "49.67",
      "close": "49.97",
      "volume": "956059"
    },
    {
      "date": "2024-09-19",
      "open": "51.05",
      "high": "51.26",
      "low": "50.52",
      "close": "50.79",
      "volume": "798648"
    },
    {
      "date": "2024-09-20",
      "open": "50.61",
      "high": "50.94",
      "low": "49.705",
      "close": "50.09",
      "volume": "7890913"
    },
    {
      "date": "2024-09-23",
      "open": "50.18",
      "high": "50.41",
      "low": "49.91",
      "close": "50.20",
      "volume": "714670"
    },
    {
      "date": "2024-09-24",
      "open": "50.39",
      "high": "50.64",
      "low": "49.85",
      "close": "50.44",
      "volume": "609749"
    },
    {
      "date": "2024-09-25",
      "open": "50.35",
      "high": "50.54",
      "low": "49.95",
      "close": "50.01",
      "volume": "836715"
    },
    {
      "date": "2024-09-26",
      "open": "50.55",
      "high": "50.95",
      "low": "50.17",
      "close": "50.66",
      "volume": "762417"
    },
    {
      "date": "2024-09-27",
      "open": "50.81",
      "high": "51.06",
      "low": "50.57",
      "close": "50.84",
      "volume": "487436"
    },
    {
      "date": "2024-09-30",
      "open": "50.58",
      "high": "50.81",
      "low": "50.30",
      "close": "50.81",
      "volume": "747574"
    },
    {
      "date": "2024-10-01",
      "open": "51.00",
      "high": "51.00",
      "low": "49.5238",
      "close": "49.78",
      "volume": "864061"
    },
    {
      "date": "2024-10-02",
      "open": "49.72",
      "high": "50.47",
      "low": "49.523",
      "close": "49.89",
      "volume": "497832"
    },
    {
      "date": "2024-10-03",
      "open": "49.72",
      "high": "50.09",
      "low": "49.15",
      "close": "49.33",
      "volume": "477786"
    },
    {
      "date": "2024-10-04",
      "open": "50.04",
      "high": "50.04",
      "low": "48.77",
      "close": "48.88",
      "volume": "521472"
    },
    {
      "date": "2024-10-07",
      "open": "48.72",
      "high": "48.935",
      "low": "47.71",
      "close": "47.75",
      "volume": "989226"
    },
    {
      "date": "2024-10-08",
      "open": "48.00",
      "high": "48.61",
      "low": "47.8433",
      "close": "48.45",
      "volume": "666597"
    },
    {
      "date": "2024-10-09",
      "open": "48.44",
      "high": "49.245",
      "low": "48.36",
      "close": "48.98",
      "volume": "727996"
    },
    {
      "date": "2024-10-10",
      "open": "48.47",
      "high": "50.29",
      "low": "48.47",
      "close": "50.16",
      "volume": "900812"
    },
    {
      "date": "2024-10-11",
      "open": "50.12",
      "high": "51.09",
      "low": "50.085",
      "close": "50.65",
      "volume": "748041"
    },
    {
      "date": "2024-10-14",
      "open": "50.82",
      "high": "51.25",
      "low": "50.44",
      "close": "50.97",
      "volume": "542303"
    },
    {
      "date": "2024-10-15",
      "open": "50.96",
      "high": "51.38",
      "low": "49.96",
      "close": "49.99",
      "volume": "562664"
    },
    {
      "date": "2024-10-16",
      "open": "50.00",
      "high": "50.19",
      "low": "49.41",
      "close": "49.70",
      "volume": "408341"
    },
    {
      "date": "2024-10-17",
      "open": "50.05",
      "high": "50.36",
      "low": "49.57",
      "close": "50.05",
      "volume": "468972"
    },
    {
      "date": "2024-10-18",
      "open": "50.02",
      "high": "50.34",
      "low": "49.68",
      "close": "49.94",
      "volume": "602320"
    },
    {
      "date": "2024-10-21",
      "open": "49.68",
      "high": "50.11",
      "low": "49.215",
      "close": "49.53",
      "volume": "499965"
    },
    {
      "date": "2024-10-22",
      "open": "49.34",
      "high": "49.97",
      "low": "48.97",
      "close": "49.66",
      "volume": "717609"
    },
    {
      "date": "2024-10-23",
      "open": "49.56",
      "high": "49.77",
      "low": "48.75",
      "close": "49.19",
      "volume": "456607"
    },
    {
      "date": "2024-10-24",
      "open": "49.65",
      "high": "49.71",
      "low": "48.61",
      "close": "48.73",
      "volume": "572972"
    },
    {
      "date": "2024-10-25",
      "open": "48.94",
      "high": "49.65",
      "low": "48.94",
      "close": "49.15",
      "volume": "545587"
    },
    {
      "date": "2024-10-28",
      "open": "49.62",
      "high": "49.62",
      "low": "48.73",
      "close": "48.86",
      "volume": "757512"
    },
    {
      "date": "2024-10-29",
      "open": "48.79",
      "high": "49.65",
      "low": "48.69",
      "close": "49.50",
      "volume": "779798"
    },
    {
      "date": "2024-10-30",
      "open": "49.52",
      "high": "50.225",
      "low": "49.5006",
      "close": "49.61",
      "volume": "614397"
    },
    {
      "date": "2024-10-31",
      "open": "49.10",
      "high": "49.26",
      "low": "48.21",
      "close": "48.26",
      "volume": "848935"
    },
    {
      "date": "2024-11-01",
      "open": "48.27",
      "high": "49.19",
      "low": "48.21",
      "close": "48.41",
      "volume": "688558"
    },
    {
      "date": "2024-11-04",
      "open": "48.41",
      "high": "49.26",
      "low": "48.25",
      "close": "49.05",
      "volume": "1158146"
    },
    {
      "date": "2024-11-05",
      "open": "48.98",
      "high": "49.65",
      "low": "48.8501",
      "close": "49.56",
      "volume": "942340"
    },
    {
      "date": "2024-11-06",
      "open": "50.25",
      "high": "50.81",
      "low": "49.57",
      "close": "49.94",
      "volume": "1532676"
    },
    {
      "date": "2024-11-07",
      "open": "48.95",
      "high": "51.96",
      "low": "48.70",
      "close": "51.09",
      "volume": "1377447"
    },
    {
      "date": "2024-11-08",
      "open": "50.61",
      "high": "50.78",
      "low": "48.48",
      "close": "48.58",
      "volume": "1122696"
    },
    {
      "date": "2024-11-11",
      "open": "48.74",
      "high": "49.08",
      "low": "47.88",
      "close": "48.70",
      "volume": "1962149"
    },
    {
      "date": "2024-11-12",
      "open": "48.79",
      "high": "49.63",
      "low": "48.72",
      "close": "49.40",
      "volume": "1159620"
    },
    {
      "date": "2024-11-13",
      "open": "49.17",
      "high": "49.61",
      "low": "48.36",
      "close": "48.43",
      "volume": "843520"
    },
    {
      "date": "2024-11-14",
      "open": "48.14",
      "high": "48.88",
      "low": "47.585",
      "close": "48.09",
      "volume": "1042633"
    },
    {
      "date": "2024-11-15",
      "open": "47.87",
      "high": "48.16",
      "low": "46.50",
      "close": "46.59",
      "volume": "1271371"
    },
    {
      "date": "2024-11-18",
      "open": "46.66",
      "high": "47.165",
      "low": "46.53",
      "close": "46.98",
      "volume": "1174366"
    },
    {
      "date": "2024-11-19",
      "open": "46.49",
      "high": "47.235",
      "low": "46.40",
      "close": "46.76",
      "volume": "726150"
    },
    {
      "date": "2024-11-20",
      "open": "46.93",
      "high": "47.00",
      "low": "46.45",
      "close": "46.69",
      "volume": "866573"
    },
    {
      "date": "2024-11-21",
      "open": "46.74",
      "high": "47.90",
      "low": "46.74",
      "close": "47.78",
      "volume": "1654226"
    },
    {
      "date": "2024-11-22",
      "open": "47.69",
      "high": "48.58",
      "low": "47.69",
      "close": "48.51",
      "volume": "883196"
    },
    {
      "date": "2024-11-25",
      "open": "49.02",
      "high": "50.23",
      "low": "48.835",
      "close": "49.62",
      "volume": "1650550"
    },
    {
      "date": "2024-11-26",
      "open": "49.59",
      "high": "50.15",
      "low": "49.11",
      "close": "49.22",
      "volume": "614289"
    },
    {
      "date": "2024-11-27",
      "open": "49.20",
      "high": "49.64",
      "low": "48.63",
      "close": "49.18",
      "volume": "748979"
    },
    {
      "date": "2024-11-29",
      "open": "49.23",
      "high": "49.64",
      "low": "49.2016",
      "close": "49.50",
      "volume": "330433"
    },
    {
      "date": "2024-12-02",
      "open": "49.57",
      "high": "50.15",
      "low": "49.20",
      "close": "49.97",
      "volume": "793605"
    },
    {
      "date": "2024-12-03",
      "open": "49.72",
      "high": "49.78",
      "low": "49.20",
      "close": "49.47",
      "volume": "715438"
    },
    {
      "date": "2024-12-04",
      "open": "49.90",
      "high": "50.90",
      "low": "49.67",
      "close": "50.58",
      "volume": "876897"
    },
    {
      "date": "2024-12-05",
      "open": "50.37",
      "high": "50.51",
      "low": "49.50",
      "close": "49.56",
      "volume": "1010617"
    },
    {
      "date": "2024-12-06",
      "open": "49.71",
      "high": "50.08",
      "low": "49.62",
      "close": "49.74",
      "volume": "715448"
    },
    {
      "date": "2024-12-09",
      "open": "49.50",
      "high": "49.50",
      "low": "48.285",
      "close": "48.62",
      "volume": "1146513"
    },
    {
      "date": "2024-12-10",
      "open": "48.60",
      "high": "48.665",
      "low": "47.0501",
      "close": "47.40",
      "volume": "931097"
    },
    {
      "date": "2024-12-11",
      "open": "47.52",
      "high": "47.89",
      "low": "46.99",
      "close": "47.34",
      "volume": "1162754"
    },
    {
      "date": "2024-12-12",
      "open": "47.27",
      "high": "48.34",
      "low": "47.14",
      "close": "48.25",
      "volume": "1105620"
    },
    {
      "date": "2024-12-13",
      "open": "47.98",
      "high": "48.15",
      "low": "47.09",
      "close": "47.13",
      "volume": "754416"
    },
    {
      "date": "2024-12-16",
      "open": "47.21",
      "high": "48.69",
      "low": "47.21",
      "close": "48.03",
      "volume": "1637994"
    },
    {
      "date": "2024-12-17",
      "open": "47.78",
      "high": "48.77",
      "low": "47.75",
      "close": "48.54",
      "volume": "893326"
    },
    {
      "date": "2024-12-18",
      "open": "48.57",
      "high": "48.855",
      "low": "46.981",
      "close": "47.18",
      "volume": "1190451"
    },
    {
      "date": "2024-12-19",
      "open": "47.51",
      "high": "48.78",
      "low": "46.98",
      "close": "47.74",
      "volume": "1264205"
    },
    {
      "date": "2024-12-20",
      "open": "47.50",
      "high": "48.40",
      "low": "47.28",
      "close": "48.14",
      "volume": "2583407"
    },
    {
      "date": "2024-12-23",
      "open": "47.80",
      "high": "47.96",
      "low": "47.175",
      "close": "47.91",
      "volume": "683114"
    },
    {
      "date": "2024-12-24",
      "open": "48.05",
      "high": "48.245",
      "low": "47.79",
      "close": "48.01",
      "volume": "299898"
    },
    {
      "date": "2024-12-26",
      "open": "47.82",
      "high": "48.1218",
      "low": "47.46",
      "close": "47.53",
      "volume": "400543"
    },
    {
      "date": "2024-12-27",
      "open": "47.36",
      "high": "47.61",
      "low": "47.03",
      "close": "47.58",
      "volume": "652540"
    },
    {
      "date": "2024-12-30",
      "open": "47.15",
      "high": "47.75",
      "low": "46.68",
      "close": "47.58",
      "volume": "561039"
    },
    {
      "date": "2024-12-31",
      "open": "47.47",
      "high": "47.565",
      "low": "46.5501",
      "close": "46.70",
      "volume": "554980"
    },
    {
      "date": "2025-01-02",
      "open": "47.01",
      "high": "47.345",
      "low": "46.27",
      "close": "46.50",
      "volume": "904441"
    },
    {
      "date": "2025-01-03",
      "open": "46.50",
      "high": "47.46",
      "low": "46.465",
      "close": "47.07",
      "volume": "688025"
    },
    {
      "date": "2025-01-06",
      "open": "47.19",
      "high": "47.805",
      "low": "46.78",
      "close": "46.87",
      "volume": "635574"
    },
    {
      "date": "2025-01-07",
      "open": "46.91",
      "high": "47.52",
      "low": "46.06",
      "close": "46.42",
      "volume": "1404611"
    },
    {
      "date": "2025-01-08",
      "open": "46.18",
      "high": "46.95",
      "low": "46.09",
      "close": "46.74",
      "volume": "772772"
    },
    {
      "date": "2025-01-10",
      "open": "46.00",
      "high": "46.51",
      "low": "45.56",
      "close": "45.86",
      "volume": "935775"
    },
    {
      "date": "2025-01-13",
      "open": "45.50",
      "high": "45.575",
      "low": "44.85",
      "close": "45.36",
      "volume": "931407"
    },
    {
      "date": "2025-01-14",
      "open": "45.68",
      "high": "46.53",
      "low": "45.45",
      "close": "46.50",
      "volume": "701372"
    },
    {
      "date": "2025-01-15",
      "open": "47.08",
      "high": "47.21",
      "low": "46.1304",
      "close": "46.38",
      "volume": "914151"
    },
    {
      "date": "2025-01-16",
      "open": "46.172",
      "high": "47.08",
      "low": "45.86",
      "close": "45.98",
      "volume": "2137658"
    },
    {
      "date": "2025-01-17",
      "open": "46.93",
      "high": "46.93",
      "low": "45.07",
      "close": "45.44",
      "volume": "3051567"
    },
    {
      "date": "2025-01-21",
      "open": "45.47",
      "high": "46.27",
      "low": "45.25",
      "close": "46.18",
      "volume": "1485334"
    },
    {
      "date": "2025-01-22",
      "open": "46.43",
      "high": "46.69",
      "low": "45.82",
      "close": "46.56",
      "volume": "1632254"
    },
    {
      "date": "2025-01-23",
      "open": "46.27",
      "high": "46.53",
      "low": "45.86",
      "close": "46.35",
      "volume": "882981"
    },
    {
      "date": "2025-01-24",
      "open": "46.45",
      "high": "46.47",
      "low": "45.75",
      "close": "46.10",
      "volume": "1071888"
    },
    {
      "date": "2025-01-27",
      "open": "45.70",
      "high": "47.41",
      "low": "45.66",
      "close": "47.24",
      "volume": "1356293"
    },
    {
      "date": "2025-01-28",
      "open": "47.16",
      "high": "47.71",
      "low": "46.52",
      "close": "46.58",
      "volume": "1393213"
    },
    {
      "date": "2025-01-29",
      "open": "46.60",
      "high": "46.62",
      "low": "45.32",
      "close": "45.58",
      "volume": "803283"
    },
    {
      "date": "2025-01-30",
      "open": "45.47",
      "high": "46.16",
      "low": "45.42",
      "close": "45.92",
      "volume": "1269794"
    },
    {
      "date": "2025-01-31",
      "open": "45.97",
      "high": "46.58",
      "low": "45.75",
      "close": "46.55",
      "volume": "1825769"
    },
    {
      "date": "2025-02-03",
      "open": "45.77",
      "high": "46.28",
      "low": "45.33",
      "close": "45.86",
      "volume": "1025055"
    },
    {
      "date": "2025-02-04",
      "open": "46.21",
      "high": "46.74",
      "low": "45.995",
      "close": "46.70",
      "volume": "954558"
    },
    {
      "date": "2025-02-05",
      "open": "46.74",
      "high": "47.21",
      "low": "46.3643",
      "close": "46.99",
      "volume": "660947"
    },
    {
      "date": "2025-02-06",
      "open": "47.01",
      "high": "47.14",
      "low": "46.46",
      "close": "46.74",
      "volume": "750938"
    },
    {
      "date": "2025-02-07",
      "open": "46.74",
      "high": "47.06",
      "low": "45.50",
      "close": "45.77",
      "volume": "957473"
    },
    {
      "date": "2025-02-10",
      "open": "46.00",
      "high": "46.35",
      "low": "45.785",
      "close": "46.31",
      "volume": "561714"
    },
    {
      "date": "2025-02-11",
      "open": "45.98",
      "high": "46.75",
      "low": "45.935",
      "close": "46.63",
      "volume": "1153148"
    },
    {
      "date": "2025-02-12",
      "open": "46.16",
      "high": "46.44",
      "low": "45.71",
      "close": "46.08",
      "volume": "690170"
    },
    {
      "date": "2025-02-13",
      "open": "46.16",
      "high": "46.73",
      "low": "45.71",
      "close": "46.71",
      "volume": "772044"
    },
    {
      "date": "2025-02-14",
      "open": "46.86",
      "high": "47.28",
      "low": "46.54",
      "close": "47.25",
      "volume": "895884"
    },
    {
      "date": "2025-02-18",
      "open": "47.20",
      "high": "47.79",
      "low": "46.995",
      "close": "47.70",
      "volume": "1710810"
    },
    {
      "date": "2025-02-19",
      "open": "47.65",
      "high": "47.71",
      "low": "46.895",
      "close": "47.44",
      "volume": "757091"
    },
    {
      "date": "2025-02-20",
      "open": "47.45",
      "high": "47.46",
      "low": "46.29",
      "close": "46.53",
      "volume": "1068778"
    },
    {
      "date": "2025-02-21",
      "open": "46.63",
      "high": "46.63",
      "low": "45.48",
      "close": "45.59",
      "volume": "946735"
    },
    {
      "date": "2025-02-24",
      "open": "45.83",
      "high": "46.72",
      "low": "45.21",
      "close": "46.63",
      "volume": "1296795"
    },
    {
      "date": "2025-02-25",
      "open": "46.55",
      "high": "46.83",
      "low": "45.58",
      "close": "45.68",
      "volume": "1948215"
    },
    {
      "date": "2025-02-26",
      "open": "45.70",
      "high": "48.26",
      "low": "44.47",
      "close": "44.62",
      "volume": "3064267"
    },
    {
      "date": "2025-02-27",
      "open": "44.43",
      "high": "45.20",
      "low": "43.75",
      "close": "44.04",
      "volume": "2412994"
    },
    {
      "date": "2025-02-28",
      "open": "42.69",
      "high": "44.08",
      "low": "42.46",
      "close": "43.90",
      "volume": "2708554"
    },
    {
      "date": "2025-03-03",
      "open": "44.50",
      "high": "44.50",
      "low": "42.52",
      "close": "42.83",
      "volume": "1824786"
    },
    {
      "date": "2025-03-04",
      "open": "42.67",
      "high": "43.05",
      "low": "41.9634",
      "close": "42.22",
      "volume": "1703843"
    },
    {
      "date": "2025-03-05",
      "open": "42.14",
      "high": "43.665",
      "low": "41.84",
      "close": "43.39",
      "volume": "1553354"
    },
    {
      "date": "2025-03-06",
      "open": "42.96",
      "high": "43.27",
      "low": "42.56",
      "close": "43.01",
      "volume": "1120283"
    },
    {
      "date": "2025-03-07",
      "open": "42.91",
      "high": "43.43",
      "low": "42.23",
      "close": "43.02",
      "volume": "1222729"
    },
    {
      "date": "2025-03-10",
      "open": "42.46",
      "high": "42.69",
      "low": "40.98",
      "close": "41.14",
      "volume": "2350024"
    },
    {
      "date": "2025-03-11",
      "open": "41.30",
      "high": "42.27",
      "low": "40.78",
      "close": "41.52",
      "volume": "1848547"
    },
    {
      "date": "2025-03-12",
      "open": "41.82",
      "high": "41.97",
      "low": "40.69",
      "close": "40.79",
      "volume": "964842"
    },
    {
      "date": "2025-03-13",
      "open": "40.64",
      "high": "40.765",
      "low": "39.98",
      "close": "40.11",
      "volume": "1387068"
    },
    {
      "date": "2025-03-14",
      "open": "40.40",
      "high": "41.58",
      "low": "40.2485",
      "close": "41.44",
      "volume": "1601155"
    },
    {
      "date": "2025-03-17",
      "open": "41.73",
      "high": "42.65",
      "low": "41.25",
      "close": "42.43",
      "volume": "1017379"
    },
    {
      "date": "2025-03-18",
      "open": "42.36",
      "high": "42.45",
      "low": "41.62",
      "close": "41.94",
      "volume": "1032879"
    },
    {
      "date": "2025-03-19",
      "open": "41.98",
      "high": "42.50",
      "low": "41.77",
      "close": "42.01",
      "volume": "1293878"
    },
    {
      "date": "2025-03-20",
      "open": "41.90",
      "high": "42.53",
      "low": "41.57",
      "close": "41.65",
      "volume": "1118327"
    },
    {
      "date": "2025-03-21",
      "open": "41.07",
      "high": "42.085",
      "low": "40.95",
      "close": "41.94",
      "volume": "1666665"
    },
    {
      "date": "2025-03-24",
      "open": "42.41",
      "high": "42.86",
      "low": "42.395",
      "close": "42.66",
      "volume": "1251059"
    },
    {
      "date": "2025-03-25",
      "open": "42.67",
      "high": "42.99",
      "low": "41.65",
      "close": "41.88",
      "volume": "944899"
    },
    {
      "date": "2025-03-26",
      "open": "41.95",
      "high": "42.39",
      "low": "41.71",
      "close": "42.18",
      "volume": "1158655"
    },
    {
      "date": "2025-03-27",
      "open": "41.51",
      "high": "41.76",
      "low": "40.25",
      "close": "40.36",
      "volume": "1970452"
    },
    {
      "date": "2025-03-28",
      "open": "40.36",
      "high": "40.6095",
      "low": "39.58",
      "close": "39.70",
      "volume": "1317214"
    },
    {
      "date": "2025-03-31",
      "open": "39.22",
      "high": "39.56",
      "low": "38.66",
      "close": "39.34",
      "volume": "2659188"
    },
    {
      "date": "2025-04-01",
      "open": "39.36",
      "high": "40.53",
      "low": "39.32",
      "close": "40.49",
      "volume": "1664304"
    },
    {
      "date": "2025-04-02",
      "open": "39.095",
      "high": "41.29",
      "low": "39.095",
      "close": "41.13",
      "volume": "1701793"
    },
    {
      "date": "2025-04-03",
      "open": "39.72",
      "high": "40.35",
      "low": "39.39",
      "close": "40.22",
      "volume": "1449016"
    },
    {
      "date": "2025-04-04",
      "open": "39.21",
      "high": "39.77",
      "low": "38.28",
      "close": "38.66",
      "volume": "1804381"
    },
    {
      "date": "2025-04-07",
      "open": "36.86",
      "high": "39.54",
      "low": "36.51",
      "close": "39.12",
      "volume": "2502076"
    },
    {
      "date": "2025-04-08",
      "open": "40.00",
      "high": "40.29",
      "low": "38.06",
      "close": "38.62",
      "volume": "2224910"
    },
    {
      "date": "2025-04-09",
      "open": "38.17",
      "high": "42.41",
      "low": "37.62",
      "close": "42.15",
      "volume": "2168123"
    },
    {
      "date": "2025-04-10",
      "open": "42.01",
      "high": "42.01",
      "low": "40.20",
      "close": "41.60",
      "volume": "1404638"
    },
    {
      "date": "2025-04-11",
      "open": "41.11",
      "high": "42.33",
      "low": "40.76",
      "close": "41.90",
      "volume": "1544930"
    },
    {
      "date": "2025-04-14",
      "open": "42.50",
      "high": "43.15",
      "low": "41.79",
      "close": "43.00",
      "volume": "1718222"
    },
    {
      "date": "2025-04-15",
      "open": "42.52",
      "high": "43.605",
      "low": "41.90",
      "close": "42.62",
      "volume": "1311127"
    },
    {
      "date": "2025-04-16",
      "open": "42.81",
      "high": "43.50",
      "low": "42.315",
      "close": "43.36",
      "volume": "1955933"
    },
    {
      "date": "2025-04-17",
      "open": "42.69",
      "high": "43.50",
      "low": "42.64",
      "close": "43.19",
      "volume": "1926511"
    },
    {
      "date": "2025-04-21",
      "open": "43.00",
      "high": "43.00",
      "low": "41.87",
      "close": "42.41",
      "volume": "1557339"
    },
    {
      "date": "2025-04-22",
      "open": "42.51",
      "high": "43.37",
      "low": "42.39",
      "close": "43.30",
      "volume": "1764996"
    },
    {
      "date": "2025-04-23",
      "open": "44.00",
      "high": "44.90",
      "low": "43.32",
      "close": "43.42",
      "volume": "1461161"
    },
    {
      "date": "2025-04-24",
      "open": "43.75",
      "high": "44.34",
      "low": "43.40",
      "close": "43.90",
      "volume": "998191"
    },
    {
      "date": "2025-04-25",
      "open": "43.84",
      "high": "44.27",
      "low": "43.00",
      "close": "43.44",
      "volume": "826423"
    },
    {
      "date": "2025-04-28",
      "open": "43.57",
      "high": "43.705",
      "low": "42.68",
      "close": "43.12",
      "volume": "1188549"
    },
    {
      "date": "2025-04-29",
      "open": "43.18",
      "high": "43.57",
      "low": "42.44",
      "close": "43.13",
      "volume": "998533"
    },
    {
      "date": "2025-04-30",
      "open": "42.70",
      "high": "43.105",
      "low": "42.03",
      "close": "42.99",
      "volume": "1238585"
    },
    {
      "date": "2025-05-01",
      "open": "43.35",
      "high": "43.47",
      "low": "42.82",
      "close": "42.84",
      "volume": "809481"
    },
    {
      "date": "2025-05-02",
      "open": "43.43",
      "high": "43.79",
      "low": "42.6522",
      "close": "43.66",
      "volume": "833958"
    },
    {
      "date": "2025-05-05",
      "open": "43.34",
      "high": "44.36",
      "low": "43.34",
      "close": "43.85",
      "volume": "1089132"
    },
    {
      "date": "2025-05-06",
      "open": "43.66",
      "high": "44.09",
      "low": "43.12",
      "close": "43.77",
      "volume": "1484072"
    },
    {
      "date": "2025-05-07",
      "open": "43.28",
      "high": "46.31",
      "low": "42.72",
      "close": "46.24",
      "volume": "2525748"
    },
    {
      "date": "2025-05-08",
      "open": "46.50",
      "high": "47.68",
      "low": "46.34",
      "close": "47.06",
      "volume": "1757079"
    },
    {
      "date": "2025-05-09",
      "open": "47.28",
      "high": "47.28",
      "low": "46.21",
      "close": "46.59",
      "volume": "1039785"
    },
    {
      "date": "2025-05-12",
      "open": "47.87",
      "high": "47.96",
      "low": "46.73",
      "close": "47.73",
      "volume": "1536042"
    },
    {
      "date": "2025-05-13",
      "open": "47.85",
      "high": "48.30",
      "low": "47.685",
      "close": "48.14",
      "volume": "1315256"
    },
    {
      "date": "2025-05-14",
      "open": "48.15",
      "high": "48.29",
      "low": "47.495",
      "close": "47.95",
      "volume": "1026754"
    },
    {
      "date": "2025-05-15",
      "open": "48.05",
      "high": "48.465",
      "low": "47.80",
      "close": "48.23",
      "volume": "1089356"
    },
    {
      "date": "2025-05-16",
      "open": "48.34",
      "high": "48.34",
      "low": "47.66",
      "close": "47.97",
      "volume": "1010742"
    },
    {
      "date": "2025-05-19",
      "open": "47.46",
      "high": "48.395",
      "low": "47.46",
      "close": "48.10",
      "volume": "1593139"
    },
    {
      "date": "2025-05-20",
      "open": "48.00",
      "high": "48.12",
      "low": "47.59",
      "close": "48.06",
      "volume": "1410310"
    },
    {
      "date": "2025-05-21",
      "open": "47.99",
      "high": "48.10",
      "low": "47.28",
      "close": "47.31",
      "volume": "1032077"
    },
    {
      "date": "2025-05-22",
      "open": "47.25",
      "high": "47.84",
      "low": "47.15",
      "close": "47.65",
      "volume": "1381326"
    },
    {
      "date": "2025-05-23",
      "open": "47.32",
      "high": "47.6564",
      "low": "47.20",
      "close": "47.42",
      "volume": "858390"
    },
    {
      "date": "2025-05-27",
      "open": "48.00",
      "high": "48.39",
      "low": "47.54",
      "close": "48.34",
      "volume": "1415779"
    },
    {
      "date": "2025-05-28",
      "open": "48.34",
      "high": "48.39",
      "low": "47.71",
      "close": "47.93",
      "volume": "1261212"
    },
    {
      "date": "2025-05-29",
      "open": "48.30",
      "high": "48.30",
      "low": "47.6683",
      "close": "47.98",
      "volume": "1642583"
    },
    {
      "date": "2025-05-30",
      "open": "47.86",
      "high": "48.13",
      "low": "47.49",
      "close": "47.73",
      "volume": "6092551"
    },
    {
      "date": "2025-06-02",
      "open": "47.58",
      "high": "47.69",
      "low": "47.12",
      "close": "47.64",
      "volume": "1247259"
    },
    {
      "date": "2025-06-03",
      "open": "47.31",
      "high": "47.78",
      "low": "47.20",
      "close": "47.65",
      "volume": "1866134"
    },
    {
      "date": "2025-06-04",
      "open": "47.61",
      "high": "48.55",
      "low": "47.395",
      "close": "48.52",
      "volume": "2762126"
    },
    {
      "date": "2025-06-05",
      "open": "48.73",
      "high": "49.99",
      "low": "48.65",
      "close": "49.15",
      "volume": "2648367"
    },
    {
      "date": "2025-06-06",
      "open": "49.23",
      "high": "49.765",
      "low": "49.07",
      "close": "49.75",
      "volume": "1876014"
    },
    {
      "date": "2025-06-09",
      "open": "49.77",
      "high": "49.86",
      "low": "47.705",
      "close": "47.79",
      "volume": "1773994"
    },
    {
      "date": "2025-06-10",
      "open": "47.84",
      "high": "48.21",
      "low": "47.61",
      "close": "47.96",
      "volume": "1632403"
    },
    {
      "date": "2025-06-11",
      "open": "48.05",
      "high": "48.50",
      "low": "47.91",
      "close": "48.27",
      "volume": "1156386"
    },
    {
      "date": "2025-06-12",
      "open": "48.25",
      "high": "49.21",
      "low": "48.165",
      "close": "49.18",
      "volume": "1289966"
    },
    {
      "date": "2025-06-13",
      "open": "48.57",
      "high": "49.35",
      "low": "48.555",
      "close": "49.34",
      "volume": "1252377"
    },
    {
      "date": "2025-06-16",
      "open": "49.34",
      "high": "50.15",
      "low": "49.31",
      "close": "50.02",
      "volume": "2316334"
    },
    {
      "date": "2025-06-17",
      "open": "49.89",
      "high": "50.54",
      "low": "49.77",
      "close": "50.40",
      "volume": "2269143"
    },
    {
      "date": "2025-06-18",
      "open": "50.07",
      "high": "50.99",
      "low": "49.495",
      "close": "50.72",
      "volume": "2420466"
    },
    {
      "date": "2025-06-20",
      "open": "50.72",
      "high": "51.22",
      "low": "50.23",
      "close": "50.73",
      "volume": "2809764"
    },
    {
      "date": "2025-06-23",
      "open": "50.77",
      "high": "51.86",
      "low": "50.33",
      "close": "51.83",
      "volume": "1862136"
    },
    {
      "date": "2025-06-24",
      "open": "52.00",
      "high": "52.675",
      "low": "51.51",
      "close": "52.55",
      "volume": "1932035"
    },
    {
      "date": "2025-06-25",
      "open": "52.55",
      "high": "52.90",
      "low": "52.11",
      "close": "52.42",
      "volume": "1739204"
    },
    {
      "date": "2025-06-26",
      "open": "52.86",
      "high": "52.97",
      "low": "52.30",
      "close": "52.63",
      "volume": "1229881"
    },
    {
      "date": "2025-06-27",
      "open": "52.75",
      "high": "53.29",
      "low": "52.34",
      "close": "52.64",
      "volume": "2745971"
    },
    {
      "date": "2025-06-30",
      "open": "53.53",
      "high": "54.03",
      "low": "52.935",
      "close": "53.97",
      "volume": "2190229"
    },
    {
      "date": "2025-07-01",
      "open": "54.025",
      "high": "54.025",
      "low": "52.545",
      "close": "53.69",
      "volume": "2203698"
    },
    {
      "date": "2025-07-02",
      "open": "53.69",
      "high": "54.369",
      "low": "52.97",
      "close": "54.08",
      "volume": "2150867"
    },
    {
      "date": "2025-07-03",
      "open": "54.30",
      "high": "55.50",
      "low": "54.29",
      "close": "55.345",
      "volume": "1817965"
    },
    {
      "date": "2025-07-07",
      "open": "55.25",
      "high": "56.10",
      "low": "54.97",
      "close": "55.51",
      "volume": "1556732"
    },
    {
      "date": "2025-07-08",
      "open": "55.52",
      "high": "55.98",
      "low": "55.25",
      "close": "55.90",
      "volume": "1846246"
    },
    {
      "date": "2025-07-09",
      "open": "56.00",
      "high": "56.09",
      "low": "55.445",
      "close": "56.02",
      "volume": "1178017"
    },
    {
      "date": "2025-07-10",
      "open": "56.09",
      "high": "56.80",
      "low": "55.19",
      "close": "56.68",
      "volume": "1638691"
    },
    {
      "date": "2025-07-11",
      "open": "56.00",
      "high": "56.94",
      "low": "55.81",
      "close": "56.35",
      "volume": "1677644"
    },
    {
      "date": "2025-07-14",
      "open": "56.35",
      "high": "57.42",
      "low": "56.30",
      "close": "56.98",
      "volume": "2320698"
    },
    {
      "date": "2025-07-15",
      "open": "56.98",
      "high": "57.53",
      "low": "56.71",
      "close": "57.43",
      "volume": "1465698"
    },
    {
      "date": "2025-07-16",
      "open": "57.63",
      "high": "57.695",
      "low": "56.64",
      "close": "57.51",
      "volume": "1328853"
    },
    {
      "date": "2025-07-17",
      "open": "57.51",
      "high": "57.97",
      "low": "57.335",
      "close": "57.58",
      "volume": "1424958"
    },
    {
      "date": "2025-07-18",
      "open": "57.99",
      "high": "57.99",
      "low": "57.33",
      "close": "57.81",
      "volume": "1437375"
    },
    {
      "date": "2025-07-21",
      "open": "57.97",
      "high": "58.50",
      "low": "57.805",
      "close": "57.90",
      "volume": "1202023"
    },
    {
      "date": "2025-07-22",
      "open": "58.00",
      "high": "58.25",
      "low": "57.3901",
      "close": "58.18",
      "volume": "1152111"
    },
    {
      "date": "2025-07-23",
      "open": "58.33",
      "high": "58.645",
      "low": "58.02",
      "close": "58.51",
      "volume": "819235"
    },
    {
      "date": "2025-07-24",
      "open": "58.50",
      "high": "58.64",
      "low": "57.95",
      "close": "58.35",
      "volume": "995727"
    },
    {
      "date": "2025-07-25",
      "open": "58.42",
      "high": "58.8544",
      "low": "57.50",
      "close": "58.59",
      "volume": "913733"
    },
    {
      "date": "2025-07-28",
      "open": "58.63",
      "high": "59.04",
      "low": "58.45",
      "close": "58.72",
      "volume": "908004"
    },
    {
      "date": "2025-07-29",
      "open": "58.96",
      "high": "59.25",
      "low": "58.45",
      "close": "58.71",
      "volume": "1281275"
    },
    {
      "date": "2025-07-30",
      "open": "58.87",
      "high": "58.973",
      "low": "57.535",
      "close": "58.08",
      "volume": "2436225"
    },
    {
      "date": "2025-07-31",
      "open": "58.09",
      "high": "58.6425",
      "low": "57.605",
      "close": "57.98",
      "volume": "1428226"
    },
    {
      "date": "2025-08-01",
      "open": "57.63",
      "high": "57.68",
      "low": "56.59",
      "close": "57.12",
      "volume": "1519801"
    },
    {
      "date": "2025-08-04",
      "open": "57.37",
      "high": "58.05",
      "low": "57.25",
      "close": "57.90",
      "volume": "1225133"
    },
    {
      "date": "2025-08-05",
      "open": "58.08",
      "high": "58.185",
      "low": "56.70",
      "close": "57.05",
      "volume": "2322026"
    },
    {
      "date": "2025-08-06",
      "open": "56.855",
      "high": "57.18",
      "low": "54.0301",
      "close": "55.22",
      "volume": "3170864"
    },
    {
      "date": "2025-08-07",
      "open": "55.12",
      "high": "55.30",
      "low": "51.82",
      "close": "53.52",
      "volume": "3581966"
    },
    {
      "date": "2025-08-08",
      "open": "53.75",
      "high": "53.89",
      "low": "53.225",
      "close": "53.49",
      "volume": "1589305"
    },
    {
      "date": "2025-08-11",
      "open": "53.45",
      "high": "53.895",
      "low": "52.66",
      "close": "52.91",
      "volume": "1190373"
    },
    {
      "date": "2025-08-12",
      "open": "52.99",
      "high": "53.165",
      "low": "52.18",
      "close": "52.37",
      "volume": "1879401"
    },
    {
      "date": "2025-08-13",
      "open": "52.41",
      "high": "52.54",
      "low": "51.60",
      "close": "52.09",
      "volume": "2126556"
    },
    {
      "date": "2025-08-14",
      "open": "52.02",
      "high": "52.04",
      "low": "51.42",
      "close": "51.72",
      "volume": "1633921"
    },
    {
      "date": "2025-08-15",
      "open": "51.86",
      "high": "53.16",
      "low": "51.70",
      "close": "53.14",
      "volume": "1782883"
    },
    {
      "date": "2025-08-18",
      "open": "53.12",
      "high": "53.90",
      "low": "53.06",
      "close": "53.64",
      "volume": "1538445"
    },
    {
      "date": "2025-08-19",
      "open": "53.78",
      "high": "53.97",
      "low": "53.30",
      "close": "53.42",
      "volume": "1286171"
    },
    {
      "date": "2025-08-20",
      "open": "53.35",
      "high": "53.67",
      "low": "53.14",
      "close": "53.61",
      "volume": "1150560"
    },
    {
      "date": "2025-08-21",
      "open": "53.45",
      "high": "53.77",
      "low": "53.19",
      "close": "53.41",
      "volume": "896474"
    },
    {
      "date": "2025-08-22",
      "open": "53.65",
      "high": "54.73",
      "low": "53.5628",
      "close": "54.65",
      "volume": "1495230"
    },
    {
      "date": "2025-08-25",
      "open": "54.76",
      "high": "55.18",
      "low": "53.92",
      "close": "53.95",
      "volume": "1170706"
    },
    {
      "date": "2025-08-26",
      "open": "53.92",
      "high": "54.32",
      "low": "53.70",
      "close": "53.79",
      "volume": "3165780"
    },
    {
      "date": "2025-08-27",
      "open": "53.845",
      "high": "54.80",
      "low": "53.835",
      "close": "54.77",
      "volume": "1547505"
    },
    {
      "date": "2025-08-28",
      "open": "54.98",
      "high": "55.52",
      "low": "54.28",
      "close": "54.99",
      "volume": "1472973"
    },
    {
      "date": "2025-08-29",
      "open": "55.01",
      "high": "55.83",
      "low": "54.97",
      "close": "55.65",
      "volume": "2244898"
    },
    {
      "date": "2025-09-02",
      "open": "55.05",
      "high": "55.53",
      "low": "54.125",
      "close": "54.30",
      "volume": "1908994"
    },
    {
      "date": "2025-09-03",
      "open": "54.32",
      "high": "54.48",
      "low": "53.36",
      "close": "53.41",
      "volume": "1854764"
    },
    {
      "date": "2025-09-04",
      "open": "53.28",
      "high": "53.74",
      "low": "52.86",
      "close": "53.74",
      "volume": "1834441"
    },
    {
      "date": "2025-09-05",
      "open": "53.74",
      "high": "54.41",
      "low": "53.445",
      "close": "53.80",
      "volume": "1499356"
    },
    {
      "date": "2025-09-08",
      "open": "53.80",
      "high": "54.37",
      "low": "53.065",
      "close": "54.28",
      "volume": "1302109"
    },
    {
      "date": "2025-09-09",
      "open": "54.32",
      "high": "54.32",
      "low": "53.26",
      "close": "53.51",
      "volume": "1362203"
    },
    {
      "date": "2025-09-10",
      "open": "53.55",
      "high": "53.745",
      "low": "52.445",
      "close": "52.65",
      "volume": "1261160"
    },
    {
      "date": "2025-09-11",
      "open": "52.52",
      "high": "53.63",
      "low": "52.3112",
      "close": "53.46",
      "volume": "1271521"
    },
    {
      "date": "2025-09-12",
      "open": "53.53",
      "high": "53.57",
      "low": "52.49",
      "close": "52.94",
      "volume": "862546"
    },
    {
      "date": "2025-09-15",
      "open": "52.72",
      "high": "53.27",
      "low": "52.59",
      "close": "52.66",
      "volume": "957532"
    },
    {
      "date": "2025-09-16",
      "open": "52.52",
      "high": "52.56",
      "low": "51.935",
      "close": "52.22",
      "volume": "1100443"
    },
    {
      "date": "2025-09-17",
      "open": "52.42",
      "high": "53.50",
      "low": "52.32",
      "close": "52.74",
      "volume": "1221138"
    },
    {
      "date": "2025-09-18",
      "open": "53.00",
      "high": "53.73",
      "low": "52.7856",
      "close": "52.95",
      "volume": "949441"
    },
    {
      "date": "2025-09-19",
      "open": "53.22",
      "high": "53.285",
      "low": "52.54",
      "close": "52.82",
      "volume": "2880117"
    },
    {
      "date": "2025-09-22",
      "open": "52.47",
      "high": "53.96",
      "low": "52.285",
      "close": "53.59",
      "volume": "1473864"
    },
    {
      "date": "2025-09-23",
      "open": "53.37",
      "high": "53.79",
      "low": "52.13",
      "close": "52.51",
      "volume": "1955059"
    },
    {
      "date": "2025-09-24",
      "open": "52.70",
      "high": "52.93",
      "low": "52.11",
      "close": "52.28",
      "volume": "795541"
    },
    {
      "date": "2025-09-25",
      "open": "52.10",
      "high": "52.16",
      "low": "51.55",
      "close": "52.11",
      "volume": "877531"
    },
    {
      "date": "2025-09-26",
      "open": "52.15",
      "high": "52.47",
      "low": "51.9285",
      "close": "52.35",
      "volume": "726943"
    },
    {
      "date": "2025-09-29",
      "open": "52.36",
      "high": "52.71",
      "low": "51.91",
      "close": "51.98",
      "volume": "938619"
    },
    {
      "date": "2025-09-30",
      "open": "51.87",
      "high": "51.98",
      "low": "51.00",
      "close": "51.48",
      "volume": "1418347"
    },
    {
      "date": "2025-10-01",
      "open": "51.37",
      "high": "52.365",
      "low": "51.17",
      "close": "52.34",
      "volume": "1815924"
    },
    {
      "date": "2025-10-02",
      "open": "55.20",
      "high": "56.40",
      "low": "54.03",
      "close": "55.95",
      "volume": "6387117"
    },
    {
      "date": "2025-10-03",
      "open": "56.15",
      "high": "56.47",
      "low": "54.80",
      "close": "54.99",
      "volume": "22864810"
    },
    {
      "date": "2025-10-06",
      "open": "54.99",
      "high": "57.14",
      "low": "54.96",
      "close": "56.79",
      "volume": "3150401"
    },
    {
      "date": "2025-10-07",
      "open": "56.99",
      "high": "57.25",
      "low": "52.48",
      "close": "52.55",
      "volume": "3868250"
    },
    {
      "date": "2025-10-08",
      "open": "52.47",
      "high": "53.33",
      "low": "50.05",
      "close": "50.91",
      "volume": "3520954"
    },
    {
      "date": "2025-10-09",
      "open": "50.50",
      "high": "51.74",
      "low": "50.00",
      "close": "50.725",
      "volume": "2399408"
    },
    {
      "date": "2025-10-10",
      "open": "50.89",
      "high": "51.28",
      "low": "49.165",
      "close": "49.35",
      "volume": "1777671"
    },
    {
      "date": "2025-10-13",
      "open": "49.93",
      "high": "51.13",
      "low": "49.39",
      "close": "50.85",
      "volume": "1763732"
    },
    {
      "date": "2025-10-14",
      "open": "50.20",
      "high": "50.89",
      "low": "49.19",
      "close": "50.33",
      "volume": "1317771"
    },
    {
      "date": "2025-10-15",
      "open": "50.55",
      "high": "51.885",
      "low": "50.43",
      "close": "50.71",
      "volume": "2131821"
    },
    {
      "date": "2025-10-16",
      "open": "50.71",
      "high": "51.17",
      "low": "49.715",
      "close": "50.29",
      "volume": "1712165"
    },
    {
      "date": "2025-10-17",
      "open": "50.59",
      "high": "51.55",
      "low": "50.43",
      "close": "51.30",
      "volume": "1180313"
    },
    {
      "date": "2025-10-20",
      "open": "51.63",
      "high": "51.92",
      "low": "51.32",
      "close": "51.65",
      "volume": "1210405"
    },
    {
      "date": "2025-10-21",
      "open": "51.34",
      "high": "52.85",
      "low": "51.34",
      "close": "52.25",
      "volume": "921472"
    },
    {
      "date": "2025-10-22",
      "open": "52.07",
      "high": "52.52",
      "low": "51.795",
      "close": "52.01",
      "volume": "949669"
    },
    {
      "date": "2025-10-23",
      "open": "51.83",
      "high": "52.00",
      "low": "51.11",
      "close": "51.31",
      "volume": "1099128"
    },
    {
      "date": "2025-10-24",
      "open": "51.80",
      "high": "52.39",
      "low": "51.45",
      "close": "51.73",
      "volume": "906396"
    },
    {
      "date": "2025-10-27",
      "open": "51.93",
      "high": "52.255",
      "low": "51.47",
      "close": "52.20",
      "volume": "1317253"
    },
    {
      "date": "2025-10-28",
      "open": "52.18",
      "high": "52.245",
      "low": "51.4617",
      "close": "51.61",
      "volume": "924160"
    },
    {
      "date": "2025-10-29",
      "open": "51.40",
      "high": "51.40",
      "low": "50.17",
      "close": "50.49",
      "volume": "1211990"
    },
    {
      "date": "2025-10-30",
      "open": "50.17",
      "high": "51.225",
      "low": "50.06",
      "close": "50.33",
      "volume": "1311532"
    },
    {
      "date": "2025-10-31",
      "open": "50.44",
      "high": "50.87",
      "low": "50.21",
      "close": "50.83",
      "volume": "1646836"
    },
    {
      "date": "2025-11-03",
      "open": "50.54",
      "high": "50.80",
      "low": "49.96",
      "close": "50.29",
      "volume": "1948828"
    },
    {
      "date": "2025-11-04",
      "open": "49.79",
      "high": "49.99",
      "low": "48.88",
      "close": "48.95",
      "volume": "1760536"
    },
    {
      "date": "2025-11-05",
      "open": "50.52",
      "high": "50.52",
      "low": "46.37",
      "close": "48.48",
      "volume": "3464971"
    },
    {
      "date": "2025-11-06",
      "open": "47.76",
      "high": "48.38",
      "low": "46.35",
      "close": "46.43",
      "volume": "2589492"
    },
    {
      "date": "2025-11-07",
      "open": "46.00",
      "high": "46.82",
      "low": "45.65",
      "close": "46.71",
      "volume": "3004547"
    },
    {
      "date": "2025-11-10",
      "open": "46.83",
      "high": "46.86",
      "low": "45.72",
      "close": "46.32",
      "volume": "1889434"
    },
    {
      "date": "2025-11-11",
      "open": "46.18",
      "high": "46.35",
      "low": "44.745",
      "close": "44.97",
      "volume": "1984118"
    },
    {
      "date": "2025-11-12",
      "open": "45.00",
      "high": "45.19",
      "low": "44.16",
      "close": "44.38",
      "volume": "4168581"
    },
    {
      "date": "2025-11-13",
      "open": "44.13",
      "high": "44.35",
      "low": "43.225",
      "close": "43.29",
      "volume": "3814806"
    },
    {
      "date": "2025-11-14",
      "open": "42.92",
      "high": "43.75",
      "low": "42.61",
      "close": "43.17",
      "volume": "1703857"
    },
    {
      "date": "2025-11-17",
      "open": "43.02",
      "high": "43.355",
      "low": "41.53",
      "close": "41.84",
      "volume": "1756125"
    },
    {
      "date": "2025-11-18",
      "open": "41.75",
      "high": "42.08",
      "low": "41.17",
      "close": "41.54",
      "volume": "1701291"
    },
    {
      "date": "2025-11-19",
      "open": "41.48",
      "high": "41.57",
      "low": "40.45",
      "close": "40.52",
      "volume": "1303708"
    },
    {
      "date": "2025-11-20",
      "open": "41.60",
      "high": "41.60",
      "low": "39.835",
      "close": "40.08",
      "volume": "2309518"
    },
    {
      "date": "2025-11-21",
      "open": "40.10",
      "high": "41.71",
      "low": "39.96",
      "close": "41.16",
      "volume": "2332775"
    },
    {
      "date": "2025-11-24",
      "open": "42.02",
      "high": "42.02",
      "low": "40.59",
      "close": "41.09",
      "volume": "2683204"
    },
    {
      "date": "2025-11-25",
      "open": "41.28",
      "high": "41.74",
      "low": "40.95",
      "close": "41.24",
      "volume": "1703343"
    },
    {
      "date": "2025-11-26",
      "open": "41.32",
      "high": "41.61",
      "low": "40.80",
      "close": "41.12",
      "volume": "1302656"
    },
    {
      "date": "2025-11-28",
      "open": "41.26",
      "high": "42.32",
      "low": "41.26",
      "close": "41.96",
      "volume": "1050761"
    },
    {
      "date": "2025-12-01",
      "open": "41.55",
      "high": "42.32",
      "low": "41.195",
      "close": "41.85",
      "volume": "1738045"
    },
    {
      "date": "2025-12-02",
      "open": "42.12",
      "high": "42.93",
      "low": "41.775",
      "close": "42.41",
      "volume": "2173011"
    },
    {
      "date": "2025-12-03",
      "open": "42.35",
      "high": "42.78",
      "low": "42.18",
      "close": "42.62",
      "volume": "1138105"
    },
    {
      "date": "2025-12-04",
      "open": "42.89",
      "high": "42.89",
      "low": "42.23",
      "close": "42.47",
      "volume": "1293768"
    },
    {
      "date": "2025-12-05",
      "open": "42.52",
      "high": "43.34",
      "low": "42.32",
      "close": "43.19",
      "volume": "1849695"
    },
    {
      "date": "2025-12-08",
      "open": "43.17",
      "high": "43.37",
      "low": "42.038",
      "close": "42.08",
      "volume": "2098762"
    },
    {
      "date": "2025-12-09",
      "open": "42.06",
      "high": "42.39",
      "low": "41.20",
      "close": "41.28",
      "volume": "1861539"
    },
    {
      "date": "2025-12-10",
      "open": "41.12",
      "high": "41.33",
      "low": "40.51",
      "close": "40.91",
      "volume": "2297590"
    },
    {
      "date": "2025-12-11",
      "open": "40.82",
      "high": "41.56",
      "low": "40.46",
      "close": "41.11",
      "volume": "1547985"
    },
    {
      "date": "2025-12-12",
      "open": "41.11",
      "high": "41.37",
      "low": "40.57",
      "close": "40.58",
      "volume": "1819229"
    },
    {
      "date": "2025-12-15",
      "open": "40.70",
      "high": "40.89",
      "low": "39.902",
      "close": "40.25",
      "volume": "3231242"
    },
    {
      "date": "2025-12-16",
      "open": "40.13",
      "high": "40.65",
      "low": "40.00",
      "close": "40.34",
      "volume": "2527474"
    },
    {
      "date": "2025-12-17",
      "open": "40.24",
      "high": "40.77",
      "low": "39.94",
      "close": "40.08",
      "volume": "3202904"
    },
    {
      "date": "2025-12-18",
      "open": "40.48",
      "high": "40.49",
      "low": "39.73",
      "close": "39.92",
      "volume": "2458578"
    },
    {
      "date": "2025-12-19",
      "open": "39.92",
      "high": "40.24",
      "low": "39.59",
      "close": "39.75",
      "volume": "5032092"
    },
    {
      "date": "2025-12-22",
      "open": "39.94",
      "high": "40.4299",
      "low": "39.78",
      "close": "39.98",
      "volume": "1636519"
    },
    {
      "date": "2025-12-23",
      "open": "39.86",
      "high": "39.975",
      "low": "39.02",
      "close": "39.16",
      "volume": "1569308"
    },
    {
      "date": "2025-12-24",
      "open": "39.16",
      "high": "39.215",
      "low": "38.62",
      "close": "38.91",
      "volume": "771475"
    },
    {
      "date": "2025-12-26",
      "open": "38.92",
      "high": "39.08",
      "low": "38.64",
      "close": "39.00",
      "volume": "1148365"
    },
    {
      "date": "2025-12-29",
      "open": "38.91",
      "high": "39.277",
      "low": "38.61",
      "close": "39.08",
      "volume": "2132345"
    },
    {
      "date": "2025-12-30",
      "open": "39.00",
      "high": "39.11",
      "low": "38.58",
      "close": "38.68",
      "volume": "1360538"
    },
    {
      "date": "2025-12-31",
      "open": "38.58",
      "high": "38.73",
      "low": "38.10",
      "close": "38.165",
      "volume": "1213089"
    },
    {
      "date": "2026-01-02",
      "open": "38.26",
      "high": "38.51",
      "low": "37.70",
      "close": "38.15",
      "volume": "2125338"
    },
    {
      "date": "2026-01-05",
      "open": "38.05",
      "high": "39.00",
      "low": "37.855",
      "close": "38.07",
      "volume": "2585537"
    },
    {
      "date": "2026-01-06",
      "open": "37.99",
      "high": "39.635",
      "low": "37.9298",
      "close": "39.42",
      "volume": "2952707"
    },
    {
      "date": "2026-01-07",
      "open": "39.54",
      "high": "39.78",
      "low": "39.2637",
      "close": "39.69",
      "volume": "2025818"
    },
    {
      "date": "2026-01-08",
      "open": "39.55",
      "high": "39.94",
      "low": "39.18",
      "close": "39.90",
      "volume": "3129638"
    },
    {
      "date": "2026-01-09",
      "open": "39.91",
      "high": "40.63",
      "low": "39.57",
      "close": "40.13",
      "volume": "1574659"
    },
    {
      "date": "2026-01-12",
      "open": "40.035",
      "high": "40.66",
      "low": "39.505",
      "close": "40.14",
      "volume": "2194159"
    },
    {
      "date": "2026-01-13",
      "open": "39.77",
      "high": "40.15",
      "low": "39.295",
      "close": "39.46",
      "volume": "1754639"
    },
    {
      "date": "2026-01-14",
      "open": "39.43",
      "high": "40.05",
      "low": "39.19",
      "close": "39.33",
      "volume": "2302704"
    },
    {
      "date": "2026-01-15",
      "open": "39.585",
      "high": "39.585",
      "low": "38.73",
      "close": "39.07",
      "volume": "2297511"
    },
    {
      "date": "2026-01-16",
      "open": "39.06",
      "high": "39.68",
      "low": "38.95",
      "close": "39.14",
      "volume": "2036070"
    },
    {
      "date": "2026-01-20",
      "open": "38.64",
      "high": "39.025",
      "low": "38.03",
      "close": "38.11",
      "volume": "2099057"
    },
    {
      "date": "2026-01-21",
      "open": "38.18",
      "high": "38.40",
      "low": "37.555",
      "close": "38.10",
      "volume": "2571002"
    },
    {
      "date": "2026-01-22",
      "open": "39.02",
      "high": "39.63",
      "low": "38.595",
      "close": "39.20",
      "volume": "1956604"
    },
    {
      "date": "2026-01-23",
      "open": "39.38",
      "high": "39.735",
      "low": "38.55",
      "close": "38.84",
      "volume": "1902528"
    },
    {
      "date": "2026-01-26",
      "open": "38.89",
      "high": "39.075",
      "low": "38.53",
      "close": "38.58",
      "volume": "1422523"
    },
    {
      "date": "2026-01-27",
      "open": "38.39",
      "high": "38.47",
      "low": "37.10",
      "close": "37.16",
      "volume": "1719108"
    },
    {
      "date": "2026-01-28",
      "open": "37.39",
      "high": "37.85",
      "low": "37.1842",
      "close": "37.35",
      "volume": "1747067"
    },
    {
      "date": "2026-01-29",
      "open": "36.75",
      "high": "36.75",
      "low": "34.49",
      "close": "35.07",
      "volume": "3453955"
    },
    {
      "date": "2026-01-30",
      "open": "34.86",
      "high": "35.51",
      "low": "34.73",
      "close": "35.12",
      "volume": "2303787"
    },
    {
      "date": "2026-02-02",
      "open": "35.07",
      "high": "35.32",
      "low": "34.16",
      "close": "34.24",
      "volume": "2612496"
    },
    {
      "date": "2026-02-03",
      "open": "33.72",
      "high": "33.78",
      "low": "31.71",
      "close": "31.79",
      "volume": "2557580"
    },
    {
      "date": "2026-02-04",
      "open": "31.21",
      "high": "33.42",
      "low": "30.965",
      "close": "32.75",
      "volume": "3252263"
    },
    {
      "date": "2026-02-05",
      "open": "32.88",
      "high": "33.535",
      "low": "31.71",
      "close": "32.01",
      "volume": "4069781"
    },
    {
      "date": "2026-02-06",
      "open": "32.56",
      "high": "33.25",
      "low": "31.94",
      "close": "33.17",
      "volume": "3930607"
    },
    {
      "date": "2026-02-09",
      "open": "33.17",
      "high": "34.50",
      "low": "32.9058",
      "close": "34.44",
      "volume": "2273887"
    },
    {
      "date": "2026-02-10",
      "open": "34.47",
      "high": "35.08",
      "low": "34.27",
      "close": "34.78",
      "volume": "2448042"
    },
    {
      "date": "2026-02-11",
      "open": "34.16",
      "high": "34.545",
      "low": "33.63",
      "close": "33.92",
      "volume": "6121454"
    },
    {
      "date": "2026-02-12",
      "open": "33.83",
      "high": "34.94",
      "low": "33.41",
      "close": "34.10",
      "volume": "7328983"
    },
    {
      "date": "2026-02-13",
      "open": "34.32",
      "high": "35.04",
      "low": "34.02",
      "close": "34.10",
      "volume": "3774345"
    },
    {
      "date": "2026-02-17",
      "open": "33.98",
      "high": "34.225",
      "low": "32.86",
      "close": "33.28",
      "volume": "4208888"
    },
    {
      "date": "2026-02-18",
      "open": "33.45",
      "high": "34.30",
      "low": "32.84",
      "close": "34.24",
      "volume": "3708186"
    },
    {
      "date": "2026-02-19",
      "open": "34.24",
      "high": "34.515",
      "low": "33.70",
      "close": "34.17",
      "volume": "2743302"
    },
    {
      "date": "2026-02-20",
      "open": "34.17",
      "high": "34.89",
      "low": "33.55",
      "close": "33.84",
      "volume": "3182923"
    },
    {
      "date": "2026-02-23",
      "open": "33.28",
      "high": "33.62",
      "low": "32.16",
      "close": "32.20",
      "volume": "3040343"
    },
    {
      "date": "2026-02-24",
      "open": "32.37",
      "high": "33.20",
      "low": "32.01",
      "close": "32.34",
      "volume": "2891320"
    },
    {
      "date": "2026-02-25",
      "open": "32.36",
      "high": "33.08",
      "low": "32.00",
      "close": "32.48",
      "volume": "4163426"
    },
    {
      "date": "2026-02-26",
      "open": "35.62",
      "high": "37.08",
      "low": "34.11",
      "close": "37.04",
      "volume": "6894365"
    },
    {
      "date": "2026-02-27",
      "open": "36.10",
      "high": "37.09",
      "low": "35.17",
      "close": "36.55",
      "volume": "17744960"
    },
    {
      "date": "2026-03-02",
      "open": "36.34",
      "high": "38.215",
      "low": "36.12",
      "close": "38.13",
      "volume": "4349700"
    },
    {
      "date": "2026-03-03",
      "open": "37.56",
      "high": "38.79",
      "low": "37.26",
      "close": "38.76",
      "volume": "3149909"
    },
    {
      "date": "2026-03-04",
      "open": "38.59",
      "high": "39.04",
      "low": "38.26",
      "close": "38.87",
      "volume": "3027743"
    },
    {
      "date": "2026-03-05",
      "open": "38.87",
      "high": "39.595",
      "low": "38.58",
      "close": "39.51",
      "volume": "3974515"
    },
    {
      "date": "2026-03-06",
      "open": "39.58",
      "high": "39.94",
      "low": "39.16",
      "close": "39.79",
      "volume": "3037201"
    },
    {
      "date": "2026-03-09",
      "open": "39.64",
      "high": "40.36",
      "low": "38.92",
      "close": "40.22",
      "volume": "2596516"
    },
    {
      "date": "2026-03-10",
      "open": "40.08",
      "high": "40.09",
      "low": "38.59",
      "close": "38.97",
      "volume": "2189580"
    },
    {
      "date": "2026-03-11",
      "open": "39.36",
      "high": "39.60",
      "low": "38.16",
      "close": "38.66",
      "volume": "1909352"
    },
    {
      "date": "2026-03-12",
      "open": "38.65",
      "high": "39.68",
      "low": "38.42",
      "close": "38.44",
      "volume": "3512914"
    },
    {
      "date": "2026-03-13",
      "open": "38.73",
      "high": "38.73",
      "low": "37.44",
      "close": "38.19",
      "volume": "1868705"
    },
    {
      "date": "2026-03-16",
      "open": "38.19",
      "high": "38.49",
      "low": "37.735",
      "close": "38.06",
      "volume": "2674185"
    },
    {
      "date": "2026-03-17",
      "open": "37.95",
      "high": "38.95",
      "low": "37.80",
      "close": "37.88",
      "volume": "1936724"
    },
    {
      "date": "2026-03-18",
      "open": "37.53",
      "high": "37.84",
      "low": "37.04",
      "close": "37.12",
      "volume": "2615006"
    },
    {
      "date": "2026-03-19",
      "open": "37.08",
      "high": "38.07",
      "low": "37.01",
      "close": "37.89",
      "volume": "2322335"
    },
    {
      "date": "2026-03-20",
      "open": "37.46",
      "high": "38.32",
      "low": "37.05",
      "close": "37.85",
      "volume": "3889875"
    },
    {
      "date": "2026-03-23",
      "open": "37.99",
      "high": "38.59",
      "low": "37.735",
      "close": "38.23",
      "volume": "2177697"
    },
    {
      "date": "2026-03-24",
      "open": "37.98",
      "high": "38.08",
      "low": "36.64",
      "close": "37.14",
      "volume": "2736374"
    },
    {
      "date": "2026-03-25",
      "open": "37.54",
      "high": "37.92",
      "low": "34.95",
      "close": "35.09",
      "volume": "2958588"
    },
    {
      "date": "2026-03-26",
      "open": "34.89",
      "high": "36.32",
      "low": "34.43",
      "close": "36.20",
      "volume": "4245454"
    },
    {
      "date": "2026-03-27",
      "open": "35.54",
      "high": "35.805",
      "low": "34.465",
      "close": "34.76",
      "volume": "3856254"
    },
    {
      "date": "2026-03-30",
      "open": "34.85",
      "high": "35.43",
      "low": "34.54",
      "close": "34.58",
      "volume": "2417076"
    },
    {
      "date": "2026-03-31",
      "open": "34.665",
      "high": "35.59",
      "low": "34.2967",
      "close": "35.12",
      "volume": "2510787"
    },
    {
      "date": "2026-04-01",
      "open": "35.12",
      "high": "35.33",
      "low": "33.9324",
      "close": "34.20",
      "volume": "1863717"
    },
    {
      "date": "2026-04-02",
      "open": "34.41",
      "high": "35.195",
      "low": "33.68",
      "close": "34.60",
      "volume": "2423435"
    },
    {
      "date": "2026-04-06",
      "open": "34.52",
      "high": "35.175",
      "low": "34.27",
      "close": "35.09",
      "volume": "1632535"
    },
    {
      "date": "2026-04-07",
      "open": "34.88",
      "high": "35.13",
      "low": "34.305",
      "close": "34.35",
      "volume": "1178163"
    },
    {
      "date": "2026-04-08",
      "open": "35.24",
      "high": "35.83",
      "low": "34.77",
      "close": "35.03",
      "volume": "2954067"
    },
    {
      "date": "2026-04-09",
      "open": "34.63",
      "high": "34.82",
      "low": "33.055",
      "close": "33.45",
      "volume": "3288920"
    },
    {
      "date": "2026-04-10",
      "open": "33.32",
      "high": "33.62",
      "low": "30.83",
      "close": "31.30",
      "volume": "2723354"
    },
    {
      "date": "2026-04-13",
      "open": "31.38",
      "high": "33.00",
      "low": "31.29",
      "close": "32.82",
      "volume": "3070581"
    },
    {
      "date": "2026-04-14",
      "open": "33.19",
      "high": "33.68",
      "low": "32.79",
      "close": "33.23",
      "volume": "2308102"
    },
    {
      "date": "2026-04-15",
      "open": "33.65",
      "high": "34.485",
      "low": "33.535",
      "close": "34.05",
      "volume": "1568690"
    },
    {
      "date": "2026-04-16",
      "open": "34.94",
      "high": "35.09",
      "low": "34.35",
      "close": "34.65",
      "volume": "1603573"
    },
    {
      "date": "2026-04-17",
      "open": "35.17",
      "high": "35.57",
      "low": "34.66",
      "close": "35.08",
      "volume": "2009265"
    },
    {
      "date": "2026-04-20",
      "open": "34.84",
      "high": "35.49",
      "low": "34.77",
      "close": "35.21",
      "volume": "1583028"
    },
    {
      "date": "2026-04-21",
      "open": "35.23",
      "high": "36.125",
      "low": "34.88",
      "close": "35.00",
      "volume": "1822534"
    },
    {
      "date": "2026-04-22",
      "open": "35.395",
      "high": "35.48",
      "low": "34.71",
      "close": "35.22",
      "volume": "1659222"
    },
    {
      "date": "2026-04-23",
      "open": "34.49",
      "high": "34.73",
      "low": "32.12",
      "close": "32.65",
      "volume": "2359150"
    },
    {
      "date": "2026-04-24",
      "open": "32.65",
      "high": "33.485",
      "low": "32.40",
      "close": "33.44",
      "volume": "1736318"
    },
    {
      "date": "2026-04-27",
      "open": "33.24",
      "high": "33.72",
      "low": "32.79",
      "close": "32.83",
      "volume": "1114271"
    },
    {
      "date": "2026-04-28",
      "open": "33.17",
      "high": "33.59",
      "low": "32.27",
      "close": "32.32",
      "volume": "1462257"
    },
    {
      "date": "2026-04-29",
      "open": "32.09",
      "high": "32.84",
      "low": "31.875",
      "close": "32.84",
      "volume": "1690085"
    },
    {
      "date": "2026-04-30",
      "open": "32.46",
      "high": "32.72",
      "low": "31.86",
      "close": "32.62",
      "volume": "1678953"
    },
    {
      "date": "2026-05-01",
      "open": "33.34",
      "high": "34.05",
      "low": "32.995",
      "close": "33.56",
      "volume": "1655735"
    },
    {
      "date": "2026-05-04",
      "open": "33.57",
      "high": "34.39",
      "low": "33.50",
      "close": "33.60",
      "volume": "1967448"
    },
    {
      "date": "2026-05-05",
      "open": "33.43",
      "high": "33.535",
      "low": "32.63",
      "close": "33.15",
      "volume": "1953681"
    },
    {
      "date": "2026-05-06",
      "open": "33.05",
      "high": "33.57",
      "low": "31.995",
      "close": "32.07",
      "volume": "3217681"
    },
    {
      "date": "2026-05-07",
      "open": "32.165",
      "high": "34.61",
      "low": "32.02",
      "close": "33.62",
      "volume": "2763746"
    },
    {
      "date": "2026-05-08",
      "open": "34.01",
      "high": "34.125",
      "low": "32.50",
      "close": "32.76",
      "volume": "2714288"
    },
    {
      "date": "2026-05-11",
      "open": "32.50",
      "high": "32.78",
      "low": "31.9201",
      "close": "32.64",
      "volume": "3651847"
    },
    {
      "date": "2026-05-12",
      "open": "33.37",
      "high": "33.37",
      "low": "32.47",
      "close": "32.67",
      "volume": "4799445"
    },
    {
      "date": "2026-05-13",
      "open": "32.07",
      "high": "32.4081",
      "low": "30.52",
      "close": "31.25",
      "volume": "3419656"
    },
    {
      "date": "2026-05-14",
      "open": "31.35",
      "high": "32.13",
      "low": "30.82",
      "close": "31.74",
      "volume": "3159404"
    },
    {
      "date": "2026-05-15",
      "open": "32.22",
      "high": "32.68",
      "low": "31.9407",
      "close": "32.07",
      "volume": "2704636"
    },
    {
      "date": "2026-05-18",
      "open": "32.25",
      "high": "33.495",
      "low": "32.02",
      "close": "33.31",
      "volume": "3353889"
    },
    {
      "date": "2026-05-19",
      "open": "33.82",
      "high": "34.205",
      "low": "32.92",
      "close": "33.01",
      "volume": "3014753"
    },
    {
      "date": "2026-05-20",
      "open": "32.74",
      "high": "33.55",
      "low": "31.87",
      "close": "33.34",
      "volume": "2499090"
    },
    {
      "date": "2026-05-21",
      "open": "32.70",
      "high": "33.41",
      "low": "32.27",
      "close": "33.34",
      "volume": "2355799"
    },
    {
      "date": "2026-05-22",
      "open": "33.55",
      "high": "34.2955",
      "low": "32.82",
      "close": "33.16",
      "volume": "1898275"
    },
    {
      "date": "2026-05-26",
      "open": "32.66",
      "high": "33.11",
      "low": "32.48",
      "close": "32.74",
      "volume": "2641660"
    },
    {
      "date": "2026-05-27",
      "open": "32.50",
      "high": "33.095",
      "low": "32.01",
      "close": "32.06",
      "volume": "2198044"
    },
    {
      "date": "2026-05-28",
      "open": "32.05",
      "high": "32.55",
      "low": "31.745",
      "close": "32.20",
      "volume": "2452201"
    },
    {
      "date": "2026-05-29",
      "open": "32.14",
      "high": "32.74",
      "low": "31.65",
      "close": "32.64",
      "volume": "3022168"
    },
    {
      "date": "2026-06-01",
      "open": "33.783",
      "high": "35.34",
      "low": "33.13",
      "close": "35.24",
      "volume": "3239860"
    },
    {
      "date": "2026-06-02",
      "open": "34.14",
      "high": "34.42",
      "low": "33.11",
      "close": "34.00",
      "volume": "2646442"
    },
    {
      "date": "2026-06-03",
      "open": "33.76",
      "high": "33.76",
      "low": "32.355",
      "close": "32.62",
      "volume": "2183109"
    },
    {
      "date": "2026-06-04",
      "open": "33.36",
      "high": "33.955",
      "low": "32.96",
      "close": "33.06",
      "volume": "2565241"
    },
    {
      "date": "2026-06-05",
      "open": "33.11",
      "high": "33.545",
      "low": "32.2225",
      "close": "32.93",
      "volume": "2596943"
    },
    {
      "date": "2026-06-08",
      "open": "32.71",
      "high": "33.52",
      "low": "32.315",
      "close": "33.02",
      "volume": "3351282"
    },
    {
      "date": "2026-06-09",
      "open": "32.535",
      "high": "33.31",
      "low": "32.21",
      "close": "33.11",
      "volume": "2115021"
    },
    {
      "date": "2026-06-10",
      "open": "32.35",
      "high": "33.36",
      "low": "32.23",
      "close": "32.45",
      "volume": "1750360"
    },
    {
      "date": "2026-06-11",
      "open": "32.235",
      "high": "32.38",
      "low": "30.28",
      "close": "30.57",
      "volume": "2690921"
    },
    {
      "date": "2026-06-12",
      "open": "30.43",
      "high": "30.99",
      "low": "29.45",
      "close": "30.67",
      "volume": "5975116"
    },
    {
      "date": "2026-06-15",
      "open": "30.65",
      "high": "31.26",
      "low": "30.3165",
      "close": "30.53",
      "volume": "4132927"
    },
    {
      "date": "2026-06-16",
      "open": "30.41",
      "high": "30.95",
      "low": "29.88",
      "close": "30.17",
      "volume": "3743360"
    },
    {
      "date": "2026-06-17",
      "open": "29.73",
      "high": "30.595",
      "low": "29.23",
      "close": "29.34",
      "volume": "4153725"
    },
    {
      "date": "2026-06-18",
      "open": "29.24",
      "high": "29.54",
      "low": "28.415",
      "close": "29.38",
      "volume": "7243925"
    },
    {
      "date": "2026-06-22",
      "open": "28.94",
      "high": "29.37",
      "low": "28.42",
      "close": "28.87",
      "volume": "3533509"
    },
    {
      "date": "2026-06-23",
      "open": "29.37",
      "high": "29.648",
      "low": "28.37",
      "close": "28.42",
      "volume": "3493869"
    },
    {
      "date": "2026-06-24",
      "open": "28.28",
      "high": "29.0467",
      "low": "28.17",
      "close": "28.66",
      "volume": "4631221"
    },
    {
      "date": "2026-06-25",
      "open": "28.31",
      "high": "29.20",
      "low": "28.0768",
      "close": "28.71",
      "volume": "4199956"
    },
    {
      "date": "2026-06-26",
      "open": "28.635",
      "high": "30.15",
      "low": "28.635",
      "close": "30.00",
      "volume": "7630609"
    },
    {
      "date": "2026-06-29",
      "open": "30.50",
      "high": "30.59",
      "low": "29.30",
      "close": "29.72",
      "volume": "2430758"
    },
    {
      "date": "2026-06-30",
      "open": "29.51",
      "high": "30.005",
      "low": "29.25",
      "close": "29.89",
      "volume": "4384053"
    },
    {
      "date": "2026-07-01",
      "open": "30.455",
      "high": "31.86",
      "low": "30.45",
      "close": "31.28",
      "volume": "3336767"
    },
    {
      "date": "2026-07-02",
      "open": "31.15",
      "high": "32.505",
      "low": "31.105",
      "close": "32.26",
      "volume": "3927092"
    },
    {
      "date": "2026-07-06",
      "open": "31.79",
      "high": "32.80",
      "low": "31.405",
      "close": "32.60",
      "volume": "3125516"
    },
    {
      "date": "2026-07-07",
      "open": "33.37",
      "high": "33.75",
      "low": "32.41",
      "close": "32.44",
      "volume": "2798394"
    },
    {
      "date": "2026-07-08",
      "open": "32.09",
      "high": "32.09",
      "low": "31.49",
      "close": "31.65",
      "volume": "2308744"
    },
    {
      "date": "2026-07-09",
      "open": "30.83",
      "high": "31.77",
      "low": "30.569",
      "close": "31.61",
      "volume": "2191422"
    },
    {
      "date": "2026-07-10",
      "open": "32.40",
      "high": "32.44",
      "low": "31.175",
      "close": "31.67",
      "volume": "1378001"
    },
    {
      "date": "2026-07-13",
      "open": "31.72",
      "high": "32.434",
      "low": "31.51",
      "close": "31.75",
      "volume": "1874418"
    },
    {
      "date": "2026-07-14",
      "open": "30.625",
      "high": "31.98",
      "low": "30.51",
      "close": "31.15",
      "volume": "2765156"
    },
    {
      "date": "2026-07-15",
      "open": "31.50",
      "high": "32.71",
      "low": "31.20",
      "close": "31.54",
      "volume": "2850801"
    },
    {
      "date": "2026-07-16",
      "open": "32.00",
      "high": "33.32",
      "low": "31.60",
      "close": "33.11",
      "volume": "2348116"
    },
    {
      "date": "2026-07-17",
      "open": "32.68",
      "high": "33.42",
      "low": "32.14",
      "close": "32.34",
      "volume": "3056560"
    },
    {
      "date": "2026-07-20",
      "open": "31.98",
      "high": "32.915",
      "low": "31.645",
      "close": "32.35",
      "volume": "2114968"
    },
    {
      "date": "2026-07-21",
      "open": "31.55",
      "high": "32.25",
      "low": "31.185",
      "close": "31.26",
      "volume": "1578654"
    },
    {
      "date": "2026-07-22",
      "open": "31.36",
      "high": "31.455",
      "low": "29.445",
      "close": "29.74",
      "volume": "2006691"
    },
    {
      "date": "2026-07-23",
      "open": "29.91",
      "high": "30.385",
      "low": "29.53",
      "close": "30.12",
      "volume": "3076003"
    },
    {
      "date": "2026-07-24",
      "open": "30.41",
      "high": "31.49",
      "low": "30.405",
      "close": "31.40",
      "volume": "2412077"
    },
    {
      "date": "2026-07-27",
      "open": "31.97",
      "high": "33.99",
      "low": "31.87",
      "close": "33.71",
      "volume": "3340781"
    },
    {
      "date": "2026-07-28",
      "open": "34.21",
      "high": "36.22",
      "low": "34.00",
      "close": "35.84",
      "volume": "3818090"
    },
    {
      "date": "2026-07-29",
      "open": "36.19",
      "high": "37.26",
      "low": "35.8996",
      "close": "36.96",
      "volume": "4859050"
    },
    {
      "date": "2026-07-30",
      "open": "36.145",
      "high": "36.145",
      "low": "34.78",
      "close": "35.21",
      "volume": "2577396"
    },
    {
      "date": "2026-07-31",
      "open": "34.63",
      "high": "35.585",
      "low": "34.105",
      "close": "35.44",
      "volume": "2539256"
    },
    {
      "date": "2026-08-03",
      "open": "36.13",
      "high": "36.685",
      "low": "34.262",
      "close": "35.89",
      "volume": "2807870"
    },
    {
      "date": "2026-08-04",
      "open": "35.40",
      "high": "36.19",
      "low": "35.36",
      "close": "36.08",
      "volume": "3477544"
    },
    {
      "date": "2026-08-05",
      "open": "36.31",
      "high": "36.53",
      "low": "35.22",
      "close": "36.04",
      "volume": "2613364"
    }
  ]
}