{
  "source": "https://api.nasdaq.com/api/quote/CGNX/historical",
  "symbol": "CGNX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "87.38",
      "high": "89.23",
      "low": "85.65",
      "close": "86.23",
      "volume": "1126251"
    },
    {
      "date": "2021-08-09",
      "open": "86.27",
      "high": "87.2499",
      "low": "85.84",
      "close": "86.38",
      "volume": "679238"
    },
    {
      "date": "2021-08-10",
      "open": "86.78",
      "high": "87.785",
      "low": "84.85",
      "close": "85.19",
      "volume": "939637"
    },
    {
      "date": "2021-08-11",
      "open": "85.32",
      "high": "85.35",
      "low": "83.20",
      "close": "83.66",
      "volume": "512787"
    },
    {
      "date": "2021-08-12",
      "open": "83.68",
      "high": "83.68",
      "low": "81.79",
      "close": "81.88",
      "volume": "591750"
    },
    {
      "date": "2021-08-13",
      "open": "81.72",
      "high": "82.21",
      "low": "81.28",
      "close": "82.09",
      "volume": "718607"
    },
    {
      "date": "2021-08-16",
      "open": "82.19",
      "high": "82.92",
      "low": "81.71",
      "close": "82.76",
      "volume": "656474"
    },
    {
      "date": "2021-08-17",
      "open": "82.47",
      "high": "82.50",
      "low": "81.49",
      "close": "82.19",
      "volume": "612984"
    },
    {
      "date": "2021-08-18",
      "open": "82.50",
      "high": "84.715",
      "low": "82.19",
      "close": "83.96",
      "volume": "1526510"
    },
    {
      "date": "2021-08-19",
      "open": "83.49",
      "high": "84.23",
      "low": "82.60",
      "close": "83.56",
      "volume": "439500"
    },
    {
      "date": "2021-08-20",
      "open": "83.51",
      "high": "85.05",
      "low": "83.51",
      "close": "84.98",
      "volume": "365845"
    },
    {
      "date": "2021-08-23",
      "open": "85.20",
      "high": "86.605",
      "low": "85.11",
      "close": "86.39",
      "volume": "510377"
    },
    {
      "date": "2021-08-24",
      "open": "86.94",
      "high": "87.94",
      "low": "86.94",
      "close": "87.21",
      "volume": "578901"
    },
    {
      "date": "2021-08-25",
      "open": "87.21",
      "high": "88.59",
      "low": "87.01",
      "close": "87.72",
      "volume": "440594"
    },
    {
      "date": "2021-08-26",
      "open": "87.89",
      "high": "88.48",
      "low": "87.13",
      "close": "87.41",
      "volume": "529392"
    },
    {
      "date": "2021-08-27",
      "open": "88.275",
      "high": "89.53",
      "low": "87.49",
      "close": "89.17",
      "volume": "636632"
    },
    {
      "date": "2021-08-30",
      "open": "89.26",
      "high": "90.26",
      "low": "89.00",
      "close": "89.64",
      "volume": "334900"
    },
    {
      "date": "2021-08-31",
      "open": "89.335",
      "high": "90.45",
      "low": "88.295",
      "close": "88.62",
      "volume": "810726"
    },
    {
      "date": "2021-09-01",
      "open": "88.82",
      "high": "89.905",
      "low": "87.43",
      "close": "87.54",
      "volume": "603288"
    },
    {
      "date": "2021-09-02",
      "open": "88.06",
      "high": "88.74",
      "low": "87.805",
      "close": "88.39",
      "volume": "399439"
    },
    {
      "date": "2021-09-03",
      "open": "88.23",
      "high": "88.84",
      "low": "87.78",
      "close": "88.46",
      "volume": "399746"
    },
    {
      "date": "2021-09-07",
      "open": "88.45",
      "high": "88.52",
      "low": "87.02",
      "close": "87.78",
      "volume": "470874"
    },
    {
      "date": "2021-09-08",
      "open": "87.46",
      "high": "87.50",
      "low": "85.96",
      "close": "86.46",
      "volume": "482341"
    },
    {
      "date": "2021-09-09",
      "open": "86.28",
      "high": "88.73",
      "low": "86.11",
      "close": "87.18",
      "volume": "514307"
    },
    {
      "date": "2021-09-10",
      "open": "88.00",
      "high": "88.48",
      "low": "87.29",
      "close": "87.37",
      "volume": "516995"
    },
    {
      "date": "2021-09-13",
      "open": "88.98",
      "high": "88.98",
      "low": "86.995",
      "close": "87.87",
      "volume": "563262"
    },
    {
      "date": "2021-09-14",
      "open": "88.00",
      "high": "89.48",
      "low": "87.28",
      "close": "88.05",
      "volume": "551506"
    },
    {
      "date": "2021-09-15",
      "open": "88.28",
      "high": "90.00",
      "low": "88.28",
      "close": "89.99",
      "volume": "707045"
    },
    {
      "date": "2021-09-16",
      "open": "89.78",
      "high": "91.02",
      "low": "88.75",
      "close": "90.95",
      "volume": "730336"
    },
    {
      "date": "2021-09-17",
      "open": "90.69",
      "high": "91.35",
      "low": "88.13",
      "close": "88.84",
      "volume": "2505885"
    },
    {
      "date": "2021-09-20",
      "open": "86.957",
      "high": "87.05",
      "low": "84.06",
      "close": "85.07",
      "volume": "885511"
    },
    {
      "date": "2021-09-21",
      "open": "85.81",
      "high": "86.13",
      "low": "84.045",
      "close": "85.08",
      "volume": "493252"
    },
    {
      "date": "2021-09-22",
      "open": "85.51",
      "high": "87.44",
      "low": "85.51",
      "close": "87.25",
      "volume": "658937"
    },
    {
      "date": "2021-09-23",
      "open": "87.67",
      "high": "89.11",
      "low": "87.65",
      "close": "88.96",
      "volume": "426758"
    },
    {
      "date": "2021-09-24",
      "open": "88.25",
      "high": "89.06",
      "low": "88.0224",
      "close": "88.27",
      "volume": "396897"
    },
    {
      "date": "2021-09-27",
      "open": "88.10",
      "high": "89.65",
      "low": "84.56",
      "close": "85.54",
      "volume": "1009147"
    },
    {
      "date": "2021-09-28",
      "open": "84.30",
      "high": "84.8999",
      "low": "80.37",
      "close": "80.50",
      "volume": "1025720"
    },
    {
      "date": "2021-09-29",
      "open": "80.83",
      "high": "81.38",
      "low": "78.255",
      "close": "79.76",
      "volume": "1114047"
    },
    {
      "date": "2021-09-30",
      "open": "80.58",
      "high": "81.37",
      "low": "79.90",
      "close": "80.22",
      "volume": "721922"
    },
    {
      "date": "2021-10-01",
      "open": "80.375",
      "high": "81.98",
      "low": "79.69",
      "close": "81.34",
      "volume": "529520"
    },
    {
      "date": "2021-10-04",
      "open": "80.78",
      "high": "81.03",
      "low": "79.22",
      "close": "80.21",
      "volume": "766996"
    },
    {
      "date": "2021-10-05",
      "open": "80.88",
      "high": "81.70",
      "low": "80.03",
      "close": "80.80",
      "volume": "738574"
    },
    {
      "date": "2021-10-06",
      "open": "79.71",
      "high": "80.81",
      "low": "79.16",
      "close": "80.80",
      "volume": "458879"
    },
    {
      "date": "2021-10-07",
      "open": "81.19",
      "high": "81.90",
      "low": "80.63",
      "close": "80.95",
      "volume": "427298"
    },
    {
      "date": "2021-10-08",
      "open": "80.99",
      "high": "81.50",
      "low": "80.15",
      "close": "80.29",
      "volume": "312289"
    },
    {
      "date": "2021-10-11",
      "open": "80.21",
      "high": "80.96",
      "low": "79.38",
      "close": "79.45",
      "volume": "430816"
    },
    {
      "date": "2021-10-12",
      "open": "79.78",
      "high": "80.31",
      "low": "79.46",
      "close": "80.22",
      "volume": "504235"
    },
    {
      "date": "2021-10-13",
      "open": "80.77",
      "high": "80.77",
      "low": "79.77",
      "close": "80.27",
      "volume": "345399"
    },
    {
      "date": "2021-10-14",
      "open": "81.08",
      "high": "82.94",
      "low": "80.805",
      "close": "82.90",
      "volume": "338296"
    },
    {
      "date": "2021-10-15",
      "open": "83.55",
      "high": "84.66",
      "low": "83.24",
      "close": "84.41",
      "volume": "511266"
    },
    {
      "date": "2021-10-18",
      "open": "83.99",
      "high": "86.13",
      "low": "83.16",
      "close": "86.01",
      "volume": "436402"
    },
    {
      "date": "2021-10-19",
      "open": "86.54",
      "high": "86.715",
      "low": "85.45",
      "close": "86.24",
      "volume": "424618"
    },
    {
      "date": "2021-10-20",
      "open": "86.24",
      "high": "86.24",
      "low": "84.52",
      "close": "84.78",
      "volume": "323822"
    },
    {
      "date": "2021-10-21",
      "open": "84.55",
      "high": "85.89",
      "low": "84.55",
      "close": "85.85",
      "volume": "246621"
    },
    {
      "date": "2021-10-22",
      "open": "86.00",
      "high": "86.75",
      "low": "84.79",
      "close": "84.92",
      "volume": "266042"
    },
    {
      "date": "2021-10-25",
      "open": "85.30",
      "high": "86.78",
      "low": "84.71",
      "close": "86.13",
      "volume": "428949"
    },
    {
      "date": "2021-10-26",
      "open": "86.85",
      "high": "87.43",
      "low": "86.11",
      "close": "86.82",
      "volume": "382784"
    },
    {
      "date": "2021-10-27",
      "open": "86.98",
      "high": "87.205",
      "low": "84.97",
      "close": "85.08",
      "volume": "417049"
    },
    {
      "date": "2021-10-28",
      "open": "85.79",
      "high": "86.91",
      "low": "85.62",
      "close": "86.79",
      "volume": "659638"
    },
    {
      "date": "2021-10-29",
      "open": "86.27",
      "high": "88.51",
      "low": "85.9969",
      "close": "87.59",
      "volume": "529314"
    },
    {
      "date": "2021-11-01",
      "open": "87.70",
      "high": "89.19",
      "low": "87.66",
      "close": "88.41",
      "volume": "488247"
    },
    {
      "date": "2021-11-02",
      "open": "88.26",
      "high": "91.75",
      "low": "88.10",
      "close": "91.73",
      "volume": "744932"
    },
    {
      "date": "2021-11-03",
      "open": "91.90",
      "high": "92.17",
      "low": "89.54",
      "close": "90.59",
      "volume": "404079"
    },
    {
      "date": "2021-11-04",
      "open": "91.00",
      "high": "91.785",
      "low": "90.20",
      "close": "91.26",
      "volume": "610046"
    },
    {
      "date": "2021-11-05",
      "open": "79.50",
      "high": "82.00",
      "low": "75.786",
      "close": "78.96",
      "volume": "3447295"
    },
    {
      "date": "2021-11-08",
      "open": "81.51",
      "high": "82.23",
      "low": "78.77",
      "close": "81.84",
      "volume": "1358568"
    },
    {
      "date": "2021-11-09",
      "open": "82.29",
      "high": "84.77",
      "low": "82.02",
      "close": "83.20",
      "volume": "1181433"
    },
    {
      "date": "2021-11-10",
      "open": "82.63",
      "high": "82.92",
      "low": "80.165",
      "close": "80.56",
      "volume": "888740"
    },
    {
      "date": "2021-11-11",
      "open": "81.22",
      "high": "81.22",
      "low": "79.80",
      "close": "80.27",
      "volume": "1020587"
    },
    {
      "date": "2021-11-12",
      "open": "82.34",
      "high": "83.57",
      "low": "81.06",
      "close": "83.02",
      "volume": "627366"
    },
    {
      "date": "2021-11-15",
      "open": "82.65",
      "high": "83.695",
      "low": "82.35",
      "close": "83.16",
      "volume": "659825"
    },
    {
      "date": "2021-11-16",
      "open": "83.16",
      "high": "84.00",
      "low": "81.89",
      "close": "82.10",
      "volume": "660288"
    },
    {
      "date": "2021-11-17",
      "open": "82.39",
      "high": "82.39",
      "low": "80.34",
      "close": "81.42",
      "volume": "791250"
    },
    {
      "date": "2021-11-18",
      "open": "81.28",
      "high": "81.30",
      "low": "79.171",
      "close": "79.33",
      "volume": "828175"
    },
    {
      "date": "2021-11-19",
      "open": "79.44",
      "high": "80.10",
      "low": "78.94",
      "close": "79.97",
      "volume": "704212"
    },
    {
      "date": "2021-11-22",
      "open": "80.16",
      "high": "80.33",
      "low": "77.96",
      "close": "77.99",
      "volume": "630937"
    },
    {
      "date": "2021-11-23",
      "open": "77.53",
      "high": "78.835",
      "low": "77.22",
      "close": "78.55",
      "volume": "825921"
    },
    {
      "date": "2021-11-24",
      "open": "78.24",
      "high": "79.255",
      "low": "78.0225",
      "close": "78.57",
      "volume": "567460"
    },
    {
      "date": "2021-11-26",
      "open": "76.85",
      "high": "77.91",
      "low": "75.72",
      "close": "76.19",
      "volume": "536332"
    },
    {
      "date": "2021-11-29",
      "open": "77.52",
      "high": "79.31",
      "low": "76.99",
      "close": "78.66",
      "volume": "665561"
    },
    {
      "date": "2021-11-30",
      "open": "77.87",
      "high": "79.10",
      "low": "76.18",
      "close": "77.25",
      "volume": "1094072"
    },
    {
      "date": "2021-12-01",
      "open": "78.75",
      "high": "78.92",
      "low": "74.88",
      "close": "74.94",
      "volume": "678097"
    },
    {
      "date": "2021-12-02",
      "open": "75.01",
      "high": "76.67",
      "low": "74.44",
      "close": "75.98",
      "volume": "602163"
    },
    {
      "date": "2021-12-03",
      "open": "76.17",
      "high": "76.85",
      "low": "74.21",
      "close": "75.22",
      "volume": "873203"
    },
    {
      "date": "2021-12-06",
      "open": "75.35",
      "high": "76.35",
      "low": "74.12",
      "close": "75.64",
      "volume": "683319"
    },
    {
      "date": "2021-12-07",
      "open": "77.36",
      "high": "78.59",
      "low": "76.98",
      "close": "77.53",
      "volume": "641927"
    },
    {
      "date": "2021-12-08",
      "open": "77.06",
      "high": "78.33",
      "low": "76.20",
      "close": "77.53",
      "volume": "548671"
    },
    {
      "date": "2021-12-09",
      "open": "77.33",
      "high": "77.53",
      "low": "75.73",
      "close": "75.76",
      "volume": "548082"
    },
    {
      "date": "2021-12-10",
      "open": "76.91",
      "high": "77.6925",
      "low": "75.52",
      "close": "76.26",
      "volume": "655127"
    },
    {
      "date": "2021-12-13",
      "open": "75.90",
      "high": "77.20",
      "low": "75.62",
      "close": "76.87",
      "volume": "764795"
    },
    {
      "date": "2021-12-14",
      "open": "76.18",
      "high": "76.81",
      "low": "74.7897",
      "close": "75.39",
      "volume": "700533"
    },
    {
      "date": "2021-12-15",
      "open": "75.89",
      "high": "78.07",
      "low": "74.87",
      "close": "77.87",
      "volume": "673556"
    },
    {
      "date": "2021-12-16",
      "open": "78.04",
      "high": "78.29",
      "low": "75.38",
      "close": "75.84",
      "volume": "481996"
    },
    {
      "date": "2021-12-17",
      "open": "75.74",
      "high": "77.53",
      "low": "75.005",
      "close": "75.91",
      "volume": "2079533"
    },
    {
      "date": "2021-12-20",
      "open": "75.01",
      "high": "75.305",
      "low": "74.25",
      "close": "75.06",
      "volume": "597860"
    },
    {
      "date": "2021-12-21",
      "open": "75.94",
      "high": "76.87",
      "low": "75.45",
      "close": "76.78",
      "volume": "515974"
    },
    {
      "date": "2021-12-22",
      "open": "76.80",
      "high": "77.49",
      "low": "76.47",
      "close": "77.19",
      "volume": "357013"
    },
    {
      "date": "2021-12-23",
      "open": "77.42",
      "high": "77.98",
      "low": "77.145",
      "close": "77.62",
      "volume": "258270"
    },
    {
      "date": "2021-12-27",
      "open": "77.76",
      "high": "79.42",
      "low": "77.50",
      "close": "79.36",
      "volume": "394662"
    },
    {
      "date": "2021-12-28",
      "open": "79.77",
      "high": "79.79",
      "low": "78.29",
      "close": "78.59",
      "volume": "281730"
    },
    {
      "date": "2021-12-29",
      "open": "78.59",
      "high": "79.38",
      "low": "78.00",
      "close": "78.68",
      "volume": "399219"
    },
    {
      "date": "2021-12-30",
      "open": "78.93",
      "high": "79.3714",
      "low": "77.75",
      "close": "77.89",
      "volume": "340266"
    },
    {
      "date": "2021-12-31",
      "open": "77.75",
      "high": "78.65",
      "low": "77.6406",
      "close": "77.76",
      "volume": "298316"
    },
    {
      "date": "2022-01-03",
      "open": "77.92",
      "high": "78.4016",
      "low": "76.57",
      "close": "76.93",
      "volume": "413412"
    },
    {
      "date": "2022-01-04",
      "open": "77.00",
      "high": "77.225",
      "low": "75.41",
      "close": "75.53",
      "volume": "564993"
    },
    {
      "date": "2022-01-05",
      "open": "75.10",
      "high": "75.38",
      "low": "72.97",
      "close": "73.02",
      "volume": "663271"
    },
    {
      "date": "2022-01-06",
      "open": "72.48",
      "high": "73.81",
      "low": "71.53",
      "close": "72.85",
      "volume": "817368"
    },
    {
      "date": "2022-01-07",
      "open": "72.62",
      "high": "73.1565",
      "low": "70.62",
      "close": "71.48",
      "volume": "867785"
    },
    {
      "date": "2022-01-10",
      "open": "70.61",
      "high": "72.02",
      "low": "69.35",
      "close": "71.91",
      "volume": "858061"
    },
    {
      "date": "2022-01-11",
      "open": "72.50",
      "high": "74.80",
      "low": "71.98",
      "close": "74.42",
      "volume": "858562"
    },
    {
      "date": "2022-01-12",
      "open": "74.42",
      "high": "74.92",
      "low": "73.52",
      "close": "73.71",
      "volume": "594554"
    },
    {
      "date": "2022-01-13",
      "open": "73.55",
      "high": "74.30",
      "low": "71.26",
      "close": "71.37",
      "volume": "360884"
    },
    {
      "date": "2022-01-14",
      "open": "70.92",
      "high": "71.26",
      "low": "69.71",
      "close": "70.66",
      "volume": "638930"
    },
    {
      "date": "2022-01-18",
      "open": "69.35",
      "high": "69.99",
      "low": "68.61",
      "close": "68.98",
      "volume": "898838"
    },
    {
      "date": "2022-01-19",
      "open": "69.27",
      "high": "70.50",
      "low": "68.79",
      "close": "68.85",
      "volume": "560085"
    },
    {
      "date": "2022-01-20",
      "open": "69.46",
      "high": "69.97",
      "low": "66.50",
      "close": "66.67",
      "volume": "910536"
    },
    {
      "date": "2022-01-21",
      "open": "66.21",
      "high": "67.68",
      "low": "65.67",
      "close": "66.09",
      "volume": "1112114"
    },
    {
      "date": "2022-01-24",
      "open": "65.06",
      "high": "67.86",
      "low": "63.96",
      "close": "67.71",
      "volume": "1127069"
    },
    {
      "date": "2022-01-25",
      "open": "67.08",
      "high": "67.1159",
      "low": "65.09",
      "close": "65.60",
      "volume": "797671"
    },
    {
      "date": "2022-01-26",
      "open": "66.59",
      "high": "67.48",
      "low": "63.22",
      "close": "63.57",
      "volume": "840541"
    },
    {
      "date": "2022-01-27",
      "open": "64.16",
      "high": "64.63",
      "low": "62.32",
      "close": "62.62",
      "volume": "752478"
    },
    {
      "date": "2022-01-28",
      "open": "63.06",
      "high": "63.85",
      "low": "61.64",
      "close": "63.85",
      "volume": "745638"
    },
    {
      "date": "2022-01-31",
      "open": "64.20",
      "high": "66.47",
      "low": "63.88",
      "close": "66.46",
      "volume": "917697"
    },
    {
      "date": "2022-02-01",
      "open": "66.64",
      "high": "67.24",
      "low": "65.36",
      "close": "66.42",
      "volume": "704796"
    },
    {
      "date": "2022-02-02",
      "open": "67.12",
      "high": "67.32",
      "low": "65.82",
      "close": "66.00",
      "volume": "617351"
    },
    {
      "date": "2022-02-03",
      "open": "64.60",
      "high": "65.56",
      "low": "64.07",
      "close": "64.47",
      "volume": "520447"
    },
    {
      "date": "2022-02-04",
      "open": "64.59",
      "high": "65.79",
      "low": "64.12",
      "close": "65.18",
      "volume": "736538"
    },
    {
      "date": "2022-02-07",
      "open": "65.12",
      "high": "65.885",
      "low": "64.40",
      "close": "64.77",
      "volume": "1067196"
    },
    {
      "date": "2022-02-08",
      "open": "64.62",
      "high": "65.635",
      "low": "64.06",
      "close": "65.41",
      "volume": "1339023"
    },
    {
      "date": "2022-02-09",
      "open": "66.67",
      "high": "67.53",
      "low": "65.865",
      "close": "67.18",
      "volume": "1454114"
    },
    {
      "date": "2022-02-10",
      "open": "65.84",
      "high": "67.61",
      "low": "64.61",
      "close": "65.07",
      "volume": "1443091"
    },
    {
      "date": "2022-02-11",
      "open": "65.23",
      "high": "65.79",
      "low": "63.27",
      "close": "63.45",
      "volume": "926042"
    },
    {
      "date": "2022-02-14",
      "open": "63.64",
      "high": "64.7482",
      "low": "63.105",
      "close": "63.25",
      "volume": "1020788"
    },
    {
      "date": "2022-02-15",
      "open": "64.42",
      "high": "65.10",
      "low": "63.48",
      "close": "65.04",
      "volume": "896250"
    },
    {
      "date": "2022-02-16",
      "open": "64.51",
      "high": "64.77",
      "low": "63.47",
      "close": "64.12",
      "volume": "1452497"
    },
    {
      "date": "2022-02-17",
      "open": "63.46",
      "high": "64.0899",
      "low": "61.59",
      "close": "61.65",
      "volume": "1079447"
    },
    {
      "date": "2022-02-18",
      "open": "69.40",
      "high": "69.99",
      "low": "64.28",
      "close": "65.72",
      "volume": "2561112"
    },
    {
      "date": "2022-02-22",
      "open": "65.25",
      "high": "66.23",
      "low": "64.05",
      "close": "64.43",
      "volume": "923952"
    },
    {
      "date": "2022-02-23",
      "open": "65.18",
      "high": "65.59",
      "low": "63.24",
      "close": "63.50",
      "volume": "886728"
    },
    {
      "date": "2022-02-24",
      "open": "61.51",
      "high": "66.35",
      "low": "61.51",
      "close": "66.25",
      "volume": "987688"
    },
    {
      "date": "2022-02-25",
      "open": "66.22",
      "high": "67.67",
      "low": "65.06",
      "close": "66.70",
      "volume": "657806"
    },
    {
      "date": "2022-02-28",
      "open": "66.24",
      "high": "67.84",
      "low": "65.785",
      "close": "67.56",
      "volume": "1424244"
    },
    {
      "date": "2022-03-01",
      "open": "67.32",
      "high": "68.35",
      "low": "65.76",
      "close": "66.44",
      "volume": "834959"
    },
    {
      "date": "2022-03-02",
      "open": "66.93",
      "high": "68.42",
      "low": "66.47",
      "close": "67.92",
      "volume": "753813"
    },
    {
      "date": "2022-03-03",
      "open": "68.10",
      "high": "68.6075",
      "low": "66.0909",
      "close": "66.67",
      "volume": "552554"
    },
    {
      "date": "2022-03-04",
      "open": "67.30",
      "high": "67.73",
      "low": "65.68",
      "close": "67.62",
      "volume": "877453"
    },
    {
      "date": "2022-03-07",
      "open": "67.37",
      "high": "68.25",
      "low": "66.20",
      "close": "66.38",
      "volume": "1112472"
    },
    {
      "date": "2022-03-08",
      "open": "65.99",
      "high": "66.76",
      "low": "64.29",
      "close": "64.72",
      "volume": "634953"
    },
    {
      "date": "2022-03-09",
      "open": "65.98",
      "high": "66.90",
      "low": "65.50",
      "close": "66.48",
      "volume": "414633"
    },
    {
      "date": "2022-03-10",
      "open": "65.45",
      "high": "66.24",
      "low": "64.96",
      "close": "66.03",
      "volume": "529553"
    },
    {
      "date": "2022-03-11",
      "open": "66.65",
      "high": "67.17",
      "low": "65.66",
      "close": "65.92",
      "volume": "981396"
    },
    {
      "date": "2022-03-14",
      "open": "65.82",
      "high": "65.835",
      "low": "63.31",
      "close": "64.57",
      "volume": "816593"
    },
    {
      "date": "2022-03-15",
      "open": "64.94",
      "high": "66.79",
      "low": "64.72",
      "close": "66.74",
      "volume": "777017"
    },
    {
      "date": "2022-03-16",
      "open": "67.45",
      "high": "69.54",
      "low": "66.26",
      "close": "68.21",
      "volume": "917087"
    },
    {
      "date": "2022-03-17",
      "open": "68.02",
      "high": "70.53",
      "low": "67.48",
      "close": "70.44",
      "volume": "874438"
    },
    {
      "date": "2022-03-18",
      "open": "70.25",
      "high": "72.56",
      "low": "70.02",
      "close": "71.65",
      "volume": "1981659"
    },
    {
      "date": "2022-03-21",
      "open": "71.31",
      "high": "71.31",
      "low": "69.96",
      "close": "71.10",
      "volume": "587517"
    },
    {
      "date": "2022-03-22",
      "open": "71.25",
      "high": "72.81",
      "low": "71.00",
      "close": "72.68",
      "volume": "802869"
    },
    {
      "date": "2022-03-23",
      "open": "72.41",
      "high": "72.53",
      "low": "71.39",
      "close": "72.50",
      "volume": "900475"
    },
    {
      "date": "2022-03-24",
      "open": "72.66",
      "high": "74.19",
      "low": "72.1455",
      "close": "74.13",
      "volume": "723585"
    },
    {
      "date": "2022-03-25",
      "open": "74.46",
      "high": "75.305",
      "low": "74.06",
      "close": "74.81",
      "volume": "1245702"
    },
    {
      "date": "2022-03-28",
      "open": "74.49",
      "high": "76.34",
      "low": "74.07",
      "close": "76.27",
      "volume": "1073530"
    },
    {
      "date": "2022-03-29",
      "open": "77.11",
      "high": "80.30",
      "low": "76.76",
      "close": "79.96",
      "volume": "2184643"
    },
    {
      "date": "2022-03-30",
      "open": "79.11",
      "high": "79.20",
      "low": "77.645",
      "close": "78.08",
      "volume": "938289"
    },
    {
      "date": "2022-03-31",
      "open": "78.27",
      "high": "79.235",
      "low": "77.12",
      "close": "77.15",
      "volume": "1077698"
    },
    {
      "date": "2022-04-01",
      "open": "77.00",
      "high": "78.15",
      "low": "76.81",
      "close": "78.06",
      "volume": "630718"
    },
    {
      "date": "2022-04-04",
      "open": "78.19",
      "high": "79.38",
      "low": "77.98",
      "close": "78.81",
      "volume": "900190"
    },
    {
      "date": "2022-04-05",
      "open": "78.82",
      "high": "79.45",
      "low": "77.75",
      "close": "77.80",
      "volume": "909039"
    },
    {
      "date": "2022-04-06",
      "open": "76.51",
      "high": "76.51",
      "low": "75.155",
      "close": "75.88",
      "volume": "1037212"
    },
    {
      "date": "2022-04-07",
      "open": "75.84",
      "high": "76.62",
      "low": "75.24",
      "close": "76.02",
      "volume": "907034"
    },
    {
      "date": "2022-04-08",
      "open": "75.81",
      "high": "76.12",
      "low": "75.00",
      "close": "75.44",
      "volume": "700190"
    },
    {
      "date": "2022-04-11",
      "open": "74.73",
      "high": "75.50",
      "low": "71.63",
      "close": "71.67",
      "volume": "732713"
    },
    {
      "date": "2022-04-12",
      "open": "72.44",
      "high": "73.14",
      "low": "70.515",
      "close": "70.83",
      "volume": "612621"
    },
    {
      "date": "2022-04-13",
      "open": "70.75",
      "high": "71.94",
      "low": "70.515",
      "close": "71.39",
      "volume": "391327"
    },
    {
      "date": "2022-04-14",
      "open": "71.40",
      "high": "72.07",
      "low": "70.155",
      "close": "70.22",
      "volume": "609530"
    },
    {
      "date": "2022-04-18",
      "open": "69.98",
      "high": "71.36",
      "low": "69.10",
      "close": "70.98",
      "volume": "543807"
    },
    {
      "date": "2022-04-19",
      "open": "70.78",
      "high": "72.2565",
      "low": "69.61",
      "close": "71.98",
      "volume": "356556"
    },
    {
      "date": "2022-04-20",
      "open": "72.23",
      "high": "73.03",
      "low": "71.85",
      "close": "72.16",
      "volume": "386427"
    },
    {
      "date": "2022-04-21",
      "open": "72.87",
      "high": "73.45",
      "low": "70.76",
      "close": "71.02",
      "volume": "377521"
    },
    {
      "date": "2022-04-22",
      "open": "70.82",
      "high": "71.30",
      "low": "69.03",
      "close": "69.18",
      "volume": "393430"
    },
    {
      "date": "2022-04-25",
      "open": "68.74",
      "high": "70.84",
      "low": "67.87",
      "close": "70.75",
      "volume": "450423"
    },
    {
      "date": "2022-04-26",
      "open": "70.29",
      "high": "70.64",
      "low": "68.03",
      "close": "68.04",
      "volume": "480921"
    },
    {
      "date": "2022-04-27",
      "open": "68.04",
      "high": "69.43",
      "low": "68.00",
      "close": "68.27",
      "volume": "495165"
    },
    {
      "date": "2022-04-28",
      "open": "68.82",
      "high": "70.27",
      "low": "68.185",
      "close": "69.82",
      "volume": "611737"
    },
    {
      "date": "2022-04-29",
      "open": "69.49",
      "high": "70.39",
      "low": "67.47",
      "close": "67.63",
      "volume": "797159"
    },
    {
      "date": "2022-05-02",
      "open": "67.31",
      "high": "67.85",
      "low": "65.30",
      "close": "67.02",
      "volume": "1196996"
    },
    {
      "date": "2022-05-03",
      "open": "66.86",
      "high": "67.65",
      "low": "66.40",
      "close": "67.30",
      "volume": "622521"
    },
    {
      "date": "2022-05-04",
      "open": "67.21",
      "high": "68.30",
      "low": "65.14",
      "close": "68.12",
      "volume": "1260780"
    },
    {
      "date": "2022-05-05",
      "open": "67.52",
      "high": "69.02",
      "low": "59.73",
      "close": "61.01",
      "volume": "2128348"
    },
    {
      "date": "2022-05-06",
      "open": "56.75",
      "high": "57.43",
      "low": "54.30",
      "close": "54.34",
      "volume": "2198167"
    },
    {
      "date": "2022-05-09",
      "open": "53.09",
      "high": "53.815",
      "low": "48.92",
      "close": "49.12",
      "volume": "1781873"
    },
    {
      "date": "2022-05-10",
      "open": "50.39",
      "high": "50.67",
      "low": "47.84",
      "close": "48.99",
      "volume": "1668109"
    },
    {
      "date": "2022-05-11",
      "open": "48.50",
      "high": "50.37",
      "low": "46.49",
      "close": "46.64",
      "volume": "1491714"
    },
    {
      "date": "2022-05-12",
      "open": "46.21",
      "high": "47.38",
      "low": "45.661",
      "close": "46.59",
      "volume": "1723701"
    },
    {
      "date": "2022-05-13",
      "open": "47.67",
      "high": "50.37",
      "low": "47.12",
      "close": "49.98",
      "volume": "1368274"
    },
    {
      "date": "2022-05-16",
      "open": "49.19",
      "high": "49.7895",
      "low": "47.985",
      "close": "48.43",
      "volume": "920409"
    },
    {
      "date": "2022-05-17",
      "open": "49.93",
      "high": "50.2583",
      "low": "48.355",
      "close": "49.01",
      "volume": "1037791"
    },
    {
      "date": "2022-05-18",
      "open": "48.33",
      "high": "48.89",
      "low": "47.39",
      "close": "47.56",
      "volume": "1282175"
    },
    {
      "date": "2022-05-19",
      "open": "47.19",
      "high": "48.27",
      "low": "46.75",
      "close": "47.32",
      "volume": "2258033"
    },
    {
      "date": "2022-05-20",
      "open": "48.47",
      "high": "48.60",
      "low": "46.02",
      "close": "47.54",
      "volume": "1819383"
    },
    {
      "date": "2022-05-23",
      "open": "48.08",
      "high": "48.48",
      "low": "47.33",
      "close": "47.79",
      "volume": "968444"
    },
    {
      "date": "2022-05-24",
      "open": "47.03",
      "high": "47.212",
      "low": "45.06",
      "close": "45.24",
      "volume": "1400047"
    },
    {
      "date": "2022-05-25",
      "open": "44.97",
      "high": "46.44",
      "low": "44.60",
      "close": "46.06",
      "volume": "1683236"
    },
    {
      "date": "2022-05-26",
      "open": "45.80",
      "high": "46.88",
      "low": "45.70",
      "close": "46.16",
      "volume": "1012171"
    },
    {
      "date": "2022-05-27",
      "open": "46.84",
      "high": "49.74",
      "low": "46.84",
      "close": "49.30",
      "volume": "1891124"
    },
    {
      "date": "2022-05-31",
      "open": "49.04",
      "high": "49.28",
      "low": "47.995",
      "close": "48.42",
      "volume": "2895090"
    },
    {
      "date": "2022-06-01",
      "open": "49.27",
      "high": "49.85",
      "low": "46.7005",
      "close": "47.10",
      "volume": "1399678"
    },
    {
      "date": "2022-06-02",
      "open": "47.14",
      "high": "49.95",
      "low": "47.05",
      "close": "49.80",
      "volume": "1244511"
    },
    {
      "date": "2022-06-03",
      "open": "48.81",
      "high": "48.81",
      "low": "47.69",
      "close": "48.06",
      "volume": "905639"
    },
    {
      "date": "2022-06-06",
      "open": "48.96",
      "high": "49.11",
      "low": "47.94",
      "close": "48.25",
      "volume": "850857"
    },
    {
      "date": "2022-06-07",
      "open": "47.51",
      "high": "48.83",
      "low": "47.35",
      "close": "48.67",
      "volume": "806532"
    },
    {
      "date": "2022-06-08",
      "open": "48.35",
      "high": "48.915",
      "low": "46.94",
      "close": "47.90",
      "volume": "2004791"
    },
    {
      "date": "2022-06-09",
      "open": "47.26",
      "high": "47.54",
      "low": "45.67",
      "close": "45.71",
      "volume": "1112338"
    },
    {
      "date": "2022-06-10",
      "open": "45.02",
      "high": "45.64",
      "low": "44.35",
      "close": "45.18",
      "volume": "1209651"
    },
    {
      "date": "2022-06-13",
      "open": "43.49",
      "high": "44.25",
      "low": "42.36",
      "close": "43.00",
      "volume": "1420285"
    },
    {
      "date": "2022-06-14",
      "open": "43.29",
      "high": "43.72",
      "low": "42.40",
      "close": "43.02",
      "volume": "1559317"
    },
    {
      "date": "2022-06-15",
      "open": "43.65",
      "high": "44.51",
      "low": "42.73",
      "close": "43.72",
      "volume": "1422668"
    },
    {
      "date": "2022-06-16",
      "open": "42.43",
      "high": "42.91",
      "low": "41.69",
      "close": "42.25",
      "volume": "1472494"
    },
    {
      "date": "2022-06-17",
      "open": "42.58",
      "high": "43.52",
      "low": "42.27",
      "close": "42.97",
      "volume": "3738457"
    },
    {
      "date": "2022-06-21",
      "open": "43.215",
      "high": "43.85",
      "low": "42.91",
      "close": "42.96",
      "volume": "1134170"
    },
    {
      "date": "2022-06-22",
      "open": "42.68",
      "high": "43.02",
      "low": "42.20",
      "close": "42.45",
      "volume": "867099"
    },
    {
      "date": "2022-06-23",
      "open": "42.34",
      "high": "44.32",
      "low": "42.11",
      "close": "44.19",
      "volume": "1079090"
    },
    {
      "date": "2022-06-24",
      "open": "44.54",
      "high": "45.73",
      "low": "44.42",
      "close": "45.38",
      "volume": "1571501"
    },
    {
      "date": "2022-06-27",
      "open": "45.57",
      "high": "45.78",
      "low": "44.85",
      "close": "45.47",
      "volume": "1192548"
    },
    {
      "date": "2022-06-28",
      "open": "45.33",
      "high": "45.93",
      "low": "44.42",
      "close": "44.63",
      "volume": "1009812"
    },
    {
      "date": "2022-06-29",
      "open": "44.95",
      "high": "44.95",
      "low": "43.695",
      "close": "43.96",
      "volume": "839655"
    },
    {
      "date": "2022-06-30",
      "open": "43.54",
      "high": "43.63",
      "low": "42.08",
      "close": "42.52",
      "volume": "3129054"
    },
    {
      "date": "2022-07-01",
      "open": "42.62",
      "high": "44.16",
      "low": "42.40",
      "close": "43.47",
      "volume": "960497"
    },
    {
      "date": "2022-07-05",
      "open": "42.48",
      "high": "44.21",
      "low": "42.245",
      "close": "44.08",
      "volume": "757143"
    },
    {
      "date": "2022-07-06",
      "open": "43.97",
      "high": "44.72",
      "low": "43.72",
      "close": "44.18",
      "volume": "764896"
    },
    {
      "date": "2022-07-07",
      "open": "44.36",
      "high": "45.68",
      "low": "44.19",
      "close": "45.65",
      "volume": "1196851"
    },
    {
      "date": "2022-07-08",
      "open": "45.15",
      "high": "45.40",
      "low": "44.485",
      "close": "44.74",
      "volume": "755858"
    },
    {
      "date": "2022-07-11",
      "open": "44.12",
      "high": "44.80",
      "low": "43.53",
      "close": "44.33",
      "volume": "877291"
    },
    {
      "date": "2022-07-12",
      "open": "44.55",
      "high": "44.99",
      "low": "43.28",
      "close": "43.52",
      "volume": "566658"
    },
    {
      "date": "2022-07-13",
      "open": "42.64",
      "high": "44.34",
      "low": "42.34",
      "close": "44.15",
      "volume": "1000446"
    },
    {
      "date": "2022-07-14",
      "open": "43.41",
      "high": "44.30",
      "low": "42.33",
      "close": "44.15",
      "volume": "688010"
    },
    {
      "date": "2022-07-15",
      "open": "44.70",
      "high": "45.22",
      "low": "44.50",
      "close": "45.20",
      "volume": "941812"
    },
    {
      "date": "2022-07-18",
      "open": "45.68",
      "high": "46.09",
      "low": "44.88",
      "close": "44.93",
      "volume": "782306"
    },
    {
      "date": "2022-07-19",
      "open": "45.94",
      "high": "46.99",
      "low": "45.65",
      "close": "46.98",
      "volume": "781021"
    },
    {
      "date": "2022-07-20",
      "open": "47.05",
      "high": "48.10",
      "low": "46.85",
      "close": "47.89",
      "volume": "897790"
    },
    {
      "date": "2022-07-21",
      "open": "48.02",
      "high": "49.40",
      "low": "47.995",
      "close": "49.35",
      "volume": "867053"
    },
    {
      "date": "2022-07-22",
      "open": "49.13",
      "high": "49.455",
      "low": "48.22",
      "close": "48.76",
      "volume": "781326"
    },
    {
      "date": "2022-07-25",
      "open": "48.67",
      "high": "48.895",
      "low": "47.93",
      "close": "48.46",
      "volume": "506290"
    },
    {
      "date": "2022-07-26",
      "open": "48.35",
      "high": "48.35",
      "low": "47.34",
      "close": "47.60",
      "volume": "610700"
    },
    {
      "date": "2022-07-27",
      "open": "48.01",
      "high": "49.41",
      "low": "47.68",
      "close": "49.10",
      "volume": "678063"
    },
    {
      "date": "2022-07-28",
      "open": "49.12",
      "high": "50.63",
      "low": "48.575",
      "close": "50.59",
      "volume": "475057"
    },
    {
      "date": "2022-07-29",
      "open": "50.54",
      "high": "51.28",
      "low": "49.935",
      "close": "50.98",
      "volume": "951343"
    },
    {
      "date": "2022-08-01",
      "open": "50.06",
      "high": "51.02",
      "low": "49.61",
      "close": "50.53",
      "volume": "1112513"
    },
    {
      "date": "2022-08-02",
      "open": "50.47",
      "high": "50.96",
      "low": "49.30",
      "close": "49.72",
      "volume": "1292627"
    },
    {
      "date": "2022-08-03",
      "open": "45.47",
      "high": "49.39",
      "low": "45.01",
      "close": "46.46",
      "volume": "4365163"
    },
    {
      "date": "2022-08-04",
      "open": "46.71",
      "high": "48.17",
      "low": "45.93",
      "close": "47.95",
      "volume": "1929461"
    },
    {
      "date": "2022-08-05",
      "open": "47.27",
      "high": "48.6174",
      "low": "46.995",
      "close": "47.94",
      "volume": "1245485"
    },
    {
      "date": "2022-08-08",
      "open": "48.09",
      "high": "49.03",
      "low": "47.74",
      "close": "47.91",
      "volume": "1094363"
    },
    {
      "date": "2022-08-09",
      "open": "47.50",
      "high": "47.74",
      "low": "45.54",
      "close": "45.99",
      "volume": "900085"
    },
    {
      "date": "2022-08-10",
      "open": "47.26",
      "high": "48.26",
      "low": "46.83",
      "close": "47.93",
      "volume": "1052220"
    },
    {
      "date": "2022-08-11",
      "open": "48.56",
      "high": "50.30",
      "low": "48.46",
      "close": "48.48",
      "volume": "1337430"
    },
    {
      "date": "2022-08-12",
      "open": "47.45",
      "high": "48.78",
      "low": "47.45",
      "close": "48.22",
      "volume": "685125"
    },
    {
      "date": "2022-08-15",
      "open": "48.10",
      "high": "48.83",
      "low": "47.64",
      "close": "48.56",
      "volume": "757972"
    },
    {
      "date": "2022-08-16",
      "open": "48.21",
      "high": "48.85",
      "low": "48.02",
      "close": "48.64",
      "volume": "781023"
    },
    {
      "date": "2022-08-17",
      "open": "47.95",
      "high": "48.54",
      "low": "46.87",
      "close": "47.34",
      "volume": "581647"
    },
    {
      "date": "2022-08-18",
      "open": "47.12",
      "high": "47.77",
      "low": "46.93",
      "close": "47.21",
      "volume": "546597"
    },
    {
      "date": "2022-08-19",
      "open": "46.72",
      "high": "46.72",
      "low": "45.61",
      "close": "46.04",
      "volume": "631657"
    },
    {
      "date": "2022-08-22",
      "open": "45.67",
      "high": "45.67",
      "low": "43.455",
      "close": "43.58",
      "volume": "824607"
    },
    {
      "date": "2022-08-23",
      "open": "43.56",
      "high": "44.11",
      "low": "42.97",
      "close": "43.02",
      "volume": "755384"
    },
    {
      "date": "2022-08-24",
      "open": "43.25",
      "high": "44.01",
      "low": "42.685",
      "close": "43.80",
      "volume": "913763"
    },
    {
      "date": "2022-08-25",
      "open": "44.08",
      "high": "45.41",
      "low": "44.08",
      "close": "45.37",
      "volume": "762734"
    },
    {
      "date": "2022-08-26",
      "open": "45.43",
      "high": "45.85",
      "low": "44.285",
      "close": "44.85",
      "volume": "1371725"
    },
    {
      "date": "2022-08-29",
      "open": "44.33",
      "high": "45.85",
      "low": "44.21",
      "close": "44.23",
      "volume": "1595358"
    },
    {
      "date": "2022-08-30",
      "open": "44.62",
      "high": "44.68",
      "low": "42.73",
      "close": "42.87",
      "volume": "971780"
    },
    {
      "date": "2022-08-31",
      "open": "43.15",
      "high": "43.30",
      "low": "41.79",
      "close": "42.11",
      "volume": "1560609"
    },
    {
      "date": "2022-09-01",
      "open": "41.62",
      "high": "42.62",
      "low": "41.07",
      "close": "42.52",
      "volume": "843533"
    },
    {
      "date": "2022-09-02",
      "open": "43.24",
      "high": "43.73",
      "low": "41.58",
      "close": "41.88",
      "volume": "650732"
    },
    {
      "date": "2022-09-06",
      "open": "42.26",
      "high": "42.82",
      "low": "41.40",
      "close": "42.62",
      "volume": "1478791"
    },
    {
      "date": "2022-09-07",
      "open": "42.52",
      "high": "43.97",
      "low": "42.42",
      "close": "43.75",
      "volume": "691675"
    },
    {
      "date": "2022-09-08",
      "open": "43.23",
      "high": "44.485",
      "low": "43.16",
      "close": "44.46",
      "volume": "763821"
    },
    {
      "date": "2022-09-09",
      "open": "44.81",
      "high": "45.35",
      "low": "44.72",
      "close": "45.18",
      "volume": "570054"
    },
    {
      "date": "2022-09-12",
      "open": "45.20",
      "high": "45.79",
      "low": "45.00",
      "close": "45.47",
      "volume": "639269"
    },
    {
      "date": "2022-09-13",
      "open": "44.14",
      "high": "44.14",
      "low": "42.82",
      "close": "42.89",
      "volume": "796185"
    },
    {
      "date": "2022-09-14",
      "open": "42.82",
      "high": "42.99",
      "low": "42.00",
      "close": "42.39",
      "volume": "960239"
    },
    {
      "date": "2022-09-15",
      "open": "42.07",
      "high": "42.60",
      "low": "41.74",
      "close": "41.93",
      "volume": "1057239"
    },
    {
      "date": "2022-09-16",
      "open": "41.55",
      "high": "42.51",
      "low": "40.55",
      "close": "42.30",
      "volume": "3354715"
    },
    {
      "date": "2022-09-19",
      "open": "41.71",
      "high": "42.14",
      "low": "41.38",
      "close": "41.72",
      "volume": "835970"
    },
    {
      "date": "2022-09-20",
      "open": "43.12",
      "high": "45.67",
      "low": "42.85",
      "close": "44.41",
      "volume": "3796800"
    },
    {
      "date": "2022-09-21",
      "open": "44.096",
      "high": "44.62",
      "low": "42.88",
      "close": "42.91",
      "volume": "1701880"
    },
    {
      "date": "2022-09-22",
      "open": "42.685",
      "high": "43.01",
      "low": "42.058",
      "close": "42.31",
      "volume": "876019"
    },
    {
      "date": "2022-09-23",
      "open": "41.99",
      "high": "42.57",
      "low": "41.64",
      "close": "42.54",
      "volume": "923471"
    },
    {
      "date": "2022-09-26",
      "open": "42.50",
      "high": "43.01",
      "low": "41.85",
      "close": "42.16",
      "volume": "940516"
    },
    {
      "date": "2022-09-27",
      "open": "42.77",
      "high": "43.11",
      "low": "41.62",
      "close": "42.64",
      "volume": "934622"
    },
    {
      "date": "2022-09-28",
      "open": "42.65",
      "high": "43.70",
      "low": "42.38",
      "close": "43.50",
      "volume": "690789"
    },
    {
      "date": "2022-09-29",
      "open": "42.73",
      "high": "43.25",
      "low": "42.02",
      "close": "42.17",
      "volume": "913954"
    },
    {
      "date": "2022-09-30",
      "open": "42.00",
      "high": "42.82",
      "low": "41.38",
      "close": "41.45",
      "volume": "947781"
    },
    {
      "date": "2022-10-03",
      "open": "41.75",
      "high": "43.77",
      "low": "41.48",
      "close": "43.44",
      "volume": "678794"
    },
    {
      "date": "2022-10-04",
      "open": "44.39",
      "high": "45.14",
      "low": "44.18",
      "close": "45.13",
      "volume": "705163"
    },
    {
      "date": "2022-10-05",
      "open": "44.40",
      "high": "44.93",
      "low": "43.79",
      "close": "44.88",
      "volume": "690016"
    },
    {
      "date": "2022-10-06",
      "open": "44.63",
      "high": "45.46",
      "low": "44.5208",
      "close": "44.83",
      "volume": "464395"
    },
    {
      "date": "2022-10-07",
      "open": "43.87",
      "high": "43.87",
      "low": "42.64",
      "close": "42.93",
      "volume": "556643"
    },
    {
      "date": "2022-10-10",
      "open": "43.16",
      "high": "43.84",
      "low": "42.51",
      "close": "43.28",
      "volume": "604111"
    },
    {
      "date": "2022-10-11",
      "open": "43.08",
      "high": "43.5324",
      "low": "42.23",
      "close": "42.74",
      "volume": "820831"
    },
    {
      "date": "2022-10-12",
      "open": "42.55",
      "high": "42.55",
      "low": "41.735",
      "close": "41.97",
      "volume": "587057"
    },
    {
      "date": "2022-10-13",
      "open": "40.61",
      "high": "43.40",
      "low": "40.205",
      "close": "42.89",
      "volume": "628918"
    },
    {
      "date": "2022-10-14",
      "open": "43.47",
      "high": "43.57",
      "low": "40.86",
      "close": "40.88",
      "volume": "720765"
    },
    {
      "date": "2022-10-17",
      "open": "41.75",
      "high": "43.65",
      "low": "41.75",
      "close": "43.46",
      "volume": "841756"
    },
    {
      "date": "2022-10-18",
      "open": "44.85",
      "high": "44.92",
      "low": "43.34",
      "close": "44.28",
      "volume": "850450"
    },
    {
      "date": "2022-10-19",
      "open": "43.74",
      "high": "44.16",
      "low": "42.94",
      "close": "43.45",
      "volume": "654151"
    },
    {
      "date": "2022-10-20",
      "open": "43.52",
      "high": "44.00",
      "low": "42.13",
      "close": "42.47",
      "volume": "650980"
    },
    {
      "date": "2022-10-21",
      "open": "42.48",
      "high": "43.71",
      "low": "42.01",
      "close": "43.70",
      "volume": "458862"
    },
    {
      "date": "2022-10-24",
      "open": "43.70",
      "high": "44.00",
      "low": "42.57",
      "close": "43.61",
      "volume": "521846"
    },
    {
      "date": "2022-10-25",
      "open": "43.61",
      "high": "45.99",
      "low": "43.07",
      "close": "45.99",
      "volume": "768804"
    },
    {
      "date": "2022-10-26",
      "open": "45.56",
      "high": "47.25",
      "low": "44.88",
      "close": "45.93",
      "volume": "824233"
    },
    {
      "date": "2022-10-27",
      "open": "46.05",
      "high": "47.24",
      "low": "45.615",
      "close": "45.74",
      "volume": "775006"
    },
    {
      "date": "2022-10-28",
      "open": "45.70",
      "high": "47.40",
      "low": "45.56",
      "close": "47.11",
      "volume": "504921"
    },
    {
      "date": "2022-10-31",
      "open": "46.35",
      "high": "47.14",
      "low": "46.03",
      "close": "46.23",
      "volume": "891055"
    },
    {
      "date": "2022-11-01",
      "open": "46.71",
      "high": "47.13",
      "low": "45.36",
      "close": "45.46",
      "volume": "928579"
    },
    {
      "date": "2022-11-02",
      "open": "44.99",
      "high": "45.1499",
      "low": "42.71",
      "close": "42.73",
      "volume": "1327506"
    },
    {
      "date": "2022-11-03",
      "open": "41.77",
      "high": "43.21",
      "low": "41.45",
      "close": "42.58",
      "volume": "1177163"
    },
    {
      "date": "2022-11-04",
      "open": "44.88",
      "high": "48.35",
      "low": "44.745",
      "close": "46.04",
      "volume": "1718122"
    },
    {
      "date": "2022-11-07",
      "open": "46.63",
      "high": "47.91",
      "low": "45.805",
      "close": "47.91",
      "volume": "941817"
    },
    {
      "date": "2022-11-08",
      "open": "48.23",
      "high": "48.295",
      "low": "46.57",
      "close": "46.90",
      "volume": "782987"
    },
    {
      "date": "2022-11-09",
      "open": "46.51",
      "high": "47.41",
      "low": "45.86",
      "close": "45.94",
      "volume": "561908"
    },
    {
      "date": "2022-11-10",
      "open": "48.33",
      "high": "49.83",
      "low": "48.135",
      "close": "49.81",
      "volume": "692144"
    },
    {
      "date": "2022-11-11",
      "open": "50.27",
      "high": "51.47",
      "low": "49.96",
      "close": "51.16",
      "volume": "730977"
    },
    {
      "date": "2022-11-14",
      "open": "50.64",
      "high": "52.13",
      "low": "49.85",
      "close": "50.74",
      "volume": "930086"
    },
    {
      "date": "2022-11-15",
      "open": "51.99",
      "high": "52.27",
      "low": "50.70",
      "close": "51.21",
      "volume": "589758"
    },
    {
      "date": "2022-11-16",
      "open": "50.64",
      "high": "50.85",
      "low": "49.7569",
      "close": "50.17",
      "volume": "510409"
    },
    {
      "date": "2022-11-17",
      "open": "48.98",
      "high": "49.21",
      "low": "48.15",
      "close": "48.91",
      "volume": "544572"
    },
    {
      "date": "2022-11-18",
      "open": "49.72",
      "high": "49.72",
      "low": "46.50",
      "close": "47.74",
      "volume": "832684"
    },
    {
      "date": "2022-11-21",
      "open": "47.46",
      "high": "48.72",
      "low": "47.45",
      "close": "48.30",
      "volume": "623758"
    },
    {
      "date": "2022-11-22",
      "open": "46.97",
      "high": "47.57",
      "low": "46.5501",
      "close": "47.51",
      "volume": "713927"
    },
    {
      "date": "2022-11-23",
      "open": "47.78",
      "high": "49.72",
      "low": "47.52",
      "close": "49.17",
      "volume": "761266"
    },
    {
      "date": "2022-11-25",
      "open": "49.07",
      "high": "49.54",
      "low": "48.605",
      "close": "48.94",
      "volume": "349855"
    },
    {
      "date": "2022-11-28",
      "open": "48.15",
      "high": "48.76",
      "low": "48.07",
      "close": "48.54",
      "volume": "1000776"
    },
    {
      "date": "2022-11-29",
      "open": "48.39",
      "high": "48.81",
      "low": "47.63",
      "close": "47.75",
      "volume": "1145052"
    },
    {
      "date": "2022-11-30",
      "open": "47.77",
      "high": "50.43",
      "low": "47.415",
      "close": "49.78",
      "volume": "3251944"
    },
    {
      "date": "2022-12-01",
      "open": "50.15",
      "high": "50.70",
      "low": "49.5809",
      "close": "50.60",
      "volume": "594258"
    },
    {
      "date": "2022-12-02",
      "open": "49.68",
      "high": "50.81",
      "low": "49.67",
      "close": "50.76",
      "volume": "888802"
    },
    {
      "date": "2022-12-05",
      "open": "50.39",
      "high": "50.46",
      "low": "49.41",
      "close": "49.85",
      "volume": "815872"
    },
    {
      "date": "2022-12-06",
      "open": "49.85",
      "high": "49.93",
      "low": "47.97",
      "close": "48.46",
      "volume": "1024481"
    },
    {
      "date": "2022-12-07",
      "open": "48.07",
      "high": "49.20",
      "low": "47.91",
      "close": "48.13",
      "volume": "659625"
    },
    {
      "date": "2022-12-08",
      "open": "48.42",
      "high": "49.915",
      "low": "48.42",
      "close": "49.77",
      "volume": "1261786"
    },
    {
      "date": "2022-12-09",
      "open": "49.62",
      "high": "49.83",
      "low": "48.29",
      "close": "48.33",
      "volume": "481519"
    },
    {
      "date": "2022-12-12",
      "open": "48.20",
      "high": "50.06",
      "low": "47.95",
      "close": "49.81",
      "volume": "781885"
    },
    {
      "date": "2022-12-13",
      "open": "49.96",
      "high": "52.15",
      "low": "49.96",
      "close": "51.30",
      "volume": "1463667"
    },
    {
      "date": "2022-12-14",
      "open": "51.43",
      "high": "52.35",
      "low": "50.945",
      "close": "51.54",
      "volume": "1376794"
    },
    {
      "date": "2022-12-15",
      "open": "50.48",
      "high": "50.60",
      "low": "49.24",
      "close": "49.37",
      "volume": "1223511"
    },
    {
      "date": "2022-12-16",
      "open": "49.04",
      "high": "49.83",
      "low": "47.73",
      "close": "47.88",
      "volume": "2119426"
    },
    {
      "date": "2022-12-19",
      "open": "47.68",
      "high": "47.83",
      "low": "46.54",
      "close": "46.78",
      "volume": "457785"
    },
    {
      "date": "2022-12-20",
      "open": "46.59",
      "high": "47.29",
      "low": "46.4545",
      "close": "46.80",
      "volume": "464739"
    },
    {
      "date": "2022-12-21",
      "open": "47.13",
      "high": "48.21",
      "low": "47.0501",
      "close": "47.99",
      "volume": "756763"
    },
    {
      "date": "2022-12-22",
      "open": "47.48",
      "high": "47.63",
      "low": "46.00",
      "close": "46.96",
      "volume": "589772"
    },
    {
      "date": "2022-12-23",
      "open": "46.82",
      "high": "47.65",
      "low": "46.57",
      "close": "47.44",
      "volume": "708960"
    },
    {
      "date": "2022-12-27",
      "open": "47.49",
      "high": "47.71",
      "low": "46.83",
      "close": "47.10",
      "volume": "482885"
    },
    {
      "date": "2022-12-28",
      "open": "47.10",
      "high": "47.51",
      "low": "45.52",
      "close": "46.15",
      "volume": "628778"
    },
    {
      "date": "2022-12-29",
      "open": "47.00",
      "high": "48.045",
      "low": "46.5304",
      "close": "47.52",
      "volume": "401305"
    },
    {
      "date": "2022-12-30",
      "open": "46.82",
      "high": "47.26",
      "low": "46.37",
      "close": "47.11",
      "volume": "499154"
    },
    {
      "date": "2023-01-03",
      "open": "47.56",
      "high": "48.13",
      "low": "46.99",
      "close": "47.92",
      "volume": "642878"
    },
    {
      "date": "2023-01-04",
      "open": "48.73",
      "high": "49.72",
      "low": "48.64",
      "close": "49.28",
      "volume": "590622"
    },
    {
      "date": "2023-01-05",
      "open": "48.78",
      "high": "49.105",
      "low": "47.97",
      "close": "48.68",
      "volume": "551751"
    },
    {
      "date": "2023-01-06",
      "open": "49.42",
      "high": "50.42",
      "low": "48.57",
      "close": "49.87",
      "volume": "738365"
    },
    {
      "date": "2023-01-09",
      "open": "50.50",
      "high": "52.54",
      "low": "50.31",
      "close": "52.03",
      "volume": "794509"
    },
    {
      "date": "2023-01-10",
      "open": "51.84",
      "high": "52.93",
      "low": "51.205",
      "close": "51.72",
      "volume": "910567"
    },
    {
      "date": "2023-01-11",
      "open": "52.24",
      "high": "52.71",
      "low": "51.75",
      "close": "52.64",
      "volume": "946302"
    },
    {
      "date": "2023-01-12",
      "open": "52.87",
      "high": "53.135",
      "low": "52.04",
      "close": "52.60",
      "volume": "536643"
    },
    {
      "date": "2023-01-13",
      "open": "52.25",
      "high": "53.22",
      "low": "52.16",
      "close": "53.20",
      "volume": "547515"
    },
    {
      "date": "2023-01-17",
      "open": "50.54",
      "high": "51.26",
      "low": "49.01",
      "close": "51.13",
      "volume": "1453978"
    },
    {
      "date": "2023-01-18",
      "open": "51.49",
      "high": "52.32",
      "low": "50.73",
      "close": "50.99",
      "volume": "902222"
    },
    {
      "date": "2023-01-19",
      "open": "50.67",
      "high": "51.35",
      "low": "50.43",
      "close": "50.63",
      "volume": "751997"
    },
    {
      "date": "2023-01-20",
      "open": "50.63",
      "high": "51.68",
      "low": "50.4772",
      "close": "51.58",
      "volume": "533534"
    },
    {
      "date": "2023-01-23",
      "open": "51.76",
      "high": "53.49",
      "low": "51.33",
      "close": "53.45",
      "volume": "786383"
    },
    {
      "date": "2023-01-24",
      "open": "53.11",
      "high": "53.72",
      "low": "52.84",
      "close": "52.84",
      "volume": "566356"
    },
    {
      "date": "2023-01-25",
      "open": "51.86",
      "high": "53.53",
      "low": "51.1484",
      "close": "53.14",
      "volume": "473570"
    },
    {
      "date": "2023-01-26",
      "open": "53.63",
      "high": "53.82",
      "low": "52.3212",
      "close": "53.10",
      "volume": "438774"
    },
    {
      "date": "2023-01-27",
      "open": "52.54",
      "high": "53.0015",
      "low": "52.29",
      "close": "52.74",
      "volume": "607883"
    },
    {
      "date": "2023-01-30",
      "open": "52.17",
      "high": "52.62",
      "low": "51.72",
      "close": "52.18",
      "volume": "517814"
    },
    {
      "date": "2023-01-31",
      "open": "52.30",
      "high": "54.795",
      "low": "52.12",
      "close": "54.74",
      "volume": "1206772"
    },
    {
      "date": "2023-02-01",
      "open": "53.75",
      "high": "55.35",
      "low": "53.39",
      "close": "55.29",
      "volume": "939626"
    },
    {
      "date": "2023-02-02",
      "open": "56.23",
      "high": "58.12",
      "low": "55.93",
      "close": "57.04",
      "volume": "890402"
    },
    {
      "date": "2023-02-03",
      "open": "55.89",
      "high": "56.55",
      "low": "55.495",
      "close": "55.90",
      "volume": "665881"
    },
    {
      "date": "2023-02-06",
      "open": "55.11",
      "high": "55.65",
      "low": "54.34",
      "close": "54.40",
      "volume": "519287"
    },
    {
      "date": "2023-02-07",
      "open": "54.06",
      "high": "54.83",
      "low": "53.62",
      "close": "54.65",
      "volume": "817633"
    },
    {
      "date": "2023-02-08",
      "open": "54.15",
      "high": "54.955",
      "low": "54.01",
      "close": "54.46",
      "volume": "510158"
    },
    {
      "date": "2023-02-09",
      "open": "55.20",
      "high": "55.55",
      "low": "53.79",
      "close": "54.03",
      "volume": "576088"
    },
    {
      "date": "2023-02-10",
      "open": "53.635",
      "high": "54.0928",
      "low": "52.63",
      "close": "53.06",
      "volume": "630420"
    },
    {
      "date": "2023-02-13",
      "open": "53.19",
      "high": "54.19",
      "low": "52.765",
      "close": "54.12",
      "volume": "405580"
    },
    {
      "date": "2023-02-14",
      "open": "53.76",
      "high": "55.53",
      "low": "53.26",
      "close": "55.33",
      "volume": "769479"
    },
    {
      "date": "2023-02-15",
      "open": "54.97",
      "high": "56.37",
      "low": "54.51",
      "close": "56.37",
      "volume": "789675"
    },
    {
      "date": "2023-02-16",
      "open": "55.37",
      "high": "56.22",
      "low": "54.72",
      "close": "55.31",
      "volume": "853519"
    },
    {
      "date": "2023-02-17",
      "open": "48.75",
      "high": "50.90",
      "low": "46.5501",
      "close": "48.14",
      "volume": "3145021"
    },
    {
      "date": "2023-02-21",
      "open": "47.50",
      "high": "49.00",
      "low": "46.79",
      "close": "47.21",
      "volume": "1400572"
    },
    {
      "date": "2023-02-22",
      "open": "47.02",
      "high": "47.99",
      "low": "46.33",
      "close": "46.82",
      "volume": "775243"
    },
    {
      "date": "2023-02-23",
      "open": "48.04",
      "high": "48.20",
      "low": "46.46",
      "close": "46.84",
      "volume": "893057"
    },
    {
      "date": "2023-02-24",
      "open": "45.86",
      "high": "47.115",
      "low": "45.70",
      "close": "47.04",
      "volume": "1145202"
    },
    {
      "date": "2023-02-27",
      "open": "47.50",
      "high": "47.95",
      "low": "46.67",
      "close": "46.91",
      "volume": "735149"
    },
    {
      "date": "2023-02-28",
      "open": "46.84",
      "high": "47.89",
      "low": "46.61",
      "close": "47.42",
      "volume": "869836"
    },
    {
      "date": "2023-03-01",
      "open": "47.31",
      "high": "48.425",
      "low": "47.00",
      "close": "48.06",
      "volume": "896396"
    },
    {
      "date": "2023-03-02",
      "open": "47.64",
      "high": "47.8999",
      "low": "46.82",
      "close": "47.78",
      "volume": "710631"
    },
    {
      "date": "2023-03-03",
      "open": "48.00",
      "high": "49.52",
      "low": "47.85",
      "close": "49.22",
      "volume": "799754"
    },
    {
      "date": "2023-03-06",
      "open": "49.12",
      "high": "49.75",
      "low": "48.68",
      "close": "48.77",
      "volume": "819626"
    },
    {
      "date": "2023-03-07",
      "open": "48.61",
      "high": "49.01",
      "low": "48.065",
      "close": "48.50",
      "volume": "1100732"
    },
    {
      "date": "2023-03-08",
      "open": "48.67",
      "high": "48.78",
      "low": "47.96",
      "close": "48.64",
      "volume": "756049"
    },
    {
      "date": "2023-03-09",
      "open": "48.64",
      "high": "49.26",
      "low": "47.99",
      "close": "48.27",
      "volume": "968891"
    },
    {
      "date": "2023-03-10",
      "open": "48.15",
      "high": "48.15",
      "low": "46.87",
      "close": "47.47",
      "volume": "1354022"
    },
    {
      "date": "2023-03-13",
      "open": "46.92",
      "high": "48.02",
      "low": "46.765",
      "close": "47.29",
      "volume": "786091"
    },
    {
      "date": "2023-03-14",
      "open": "48.15",
      "high": "48.5143",
      "low": "47.18",
      "close": "48.03",
      "volume": "957442"
    },
    {
      "date": "2023-03-15",
      "open": "47.08",
      "high": "47.72",
      "low": "46.21",
      "close": "47.70",
      "volume": "936071"
    },
    {
      "date": "2023-03-16",
      "open": "47.35",
      "high": "48.805",
      "low": "47.295",
      "close": "48.58",
      "volume": "1011455"
    },
    {
      "date": "2023-03-17",
      "open": "48.51",
      "high": "48.69",
      "low": "47.62",
      "close": "48.65",
      "volume": "1371558"
    },
    {
      "date": "2023-03-20",
      "open": "48.65",
      "high": "49.4647",
      "low": "48.64",
      "close": "49.32",
      "volume": "551522"
    },
    {
      "date": "2023-03-21",
      "open": "49.61",
      "high": "50.06",
      "low": "49.01",
      "close": "49.64",
      "volume": "498866"
    },
    {
      "date": "2023-03-22",
      "open": "49.41",
      "high": "49.94",
      "low": "48.35",
      "close": "48.41",
      "volume": "489145"
    },
    {
      "date": "2023-03-23",
      "open": "48.85",
      "high": "49.98",
      "low": "48.63",
      "close": "49.19",
      "volume": "557833"
    },
    {
      "date": "2023-03-24",
      "open": "48.93",
      "high": "49.00",
      "low": "47.77",
      "close": "48.00",
      "volume": "874787"
    },
    {
      "date": "2023-03-27",
      "open": "48.17",
      "high": "48.605",
      "low": "47.34",
      "close": "47.71",
      "volume": "838536"
    },
    {
      "date": "2023-03-28",
      "open": "47.43",
      "high": "47.66",
      "low": "46.925",
      "close": "47.39",
      "volume": "656391"
    },
    {
      "date": "2023-03-29",
      "open": "47.99",
      "high": "48.3701",
      "low": "47.27",
      "close": "47.92",
      "volume": "1220747"
    },
    {
      "date": "2023-03-30",
      "open": "48.44",
      "high": "48.97",
      "low": "48.28",
      "close": "48.70",
      "volume": "651529"
    },
    {
      "date": "2023-03-31",
      "open": "49.01",
      "high": "49.645",
      "low": "48.76",
      "close": "49.55",
      "volume": "919603"
    },
    {
      "date": "2023-04-03",
      "open": "49.32",
      "high": "49.55",
      "low": "48.61",
      "close": "49.27",
      "volume": "697210"
    },
    {
      "date": "2023-04-04",
      "open": "49.39",
      "high": "49.39",
      "low": "47.70",
      "close": "48.34",
      "volume": "597374"
    },
    {
      "date": "2023-04-05",
      "open": "48.24",
      "high": "48.465",
      "low": "47.345",
      "close": "47.80",
      "volume": "584596"
    },
    {
      "date": "2023-04-06",
      "open": "47.40",
      "high": "47.765",
      "low": "46.935",
      "close": "47.19",
      "volume": "524245"
    },
    {
      "date": "2023-04-10",
      "open": "46.95",
      "high": "48.43",
      "low": "46.95",
      "close": "48.39",
      "volume": "420171"
    },
    {
      "date": "2023-04-11",
      "open": "48.47",
      "high": "49.00",
      "low": "48.29",
      "close": "48.55",
      "volume": "563008"
    },
    {
      "date": "2023-04-12",
      "open": "49.00",
      "high": "49.26",
      "low": "48.27",
      "close": "48.37",
      "volume": "666580"
    },
    {
      "date": "2023-04-13",
      "open": "48.72",
      "high": "49.305",
      "low": "48.305",
      "close": "49.16",
      "volume": "414334"
    },
    {
      "date": "2023-04-14",
      "open": "48.71",
      "high": "49.48",
      "low": "48.52",
      "close": "49.08",
      "volume": "286345"
    },
    {
      "date": "2023-04-17",
      "open": "48.93",
      "high": "49.575",
      "low": "48.82",
      "close": "49.48",
      "volume": "396993"
    },
    {
      "date": "2023-04-18",
      "open": "49.74",
      "high": "49.8774",
      "low": "49.1412",
      "close": "49.39",
      "volume": "532277"
    },
    {
      "date": "2023-04-19",
      "open": "48.75",
      "high": "49.17",
      "low": "48.65",
      "close": "48.68",
      "volume": "395000"
    },
    {
      "date": "2023-04-20",
      "open": "48.28",
      "high": "48.925",
      "low": "48.18",
      "close": "48.40",
      "volume": "543374"
    },
    {
      "date": "2023-04-21",
      "open": "48.46",
      "high": "48.69",
      "low": "48.195",
      "close": "48.62",
      "volume": "354886"
    },
    {
      "date": "2023-04-24",
      "open": "48.58",
      "high": "48.80",
      "low": "48.17",
      "close": "48.72",
      "volume": "291203"
    },
    {
      "date": "2023-04-25",
      "open": "48.10",
      "high": "48.40",
      "low": "47.30",
      "close": "47.31",
      "volume": "449814"
    },
    {
      "date": "2023-04-26",
      "open": "47.46",
      "high": "47.596",
      "low": "46.905",
      "close": "47.02",
      "volume": "475934"
    },
    {
      "date": "2023-04-27",
      "open": "47.41",
      "high": "47.99",
      "low": "46.86",
      "close": "47.87",
      "volume": "729297"
    },
    {
      "date": "2023-04-28",
      "open": "47.87",
      "high": "48.23",
      "low": "47.53",
      "close": "47.69",
      "volume": "656553"
    },
    {
      "date": "2023-05-01",
      "open": "47.78",
      "high": "48.625",
      "low": "47.70",
      "close": "48.28",
      "volume": "1022146"
    },
    {
      "date": "2023-05-02",
      "open": "47.96",
      "high": "47.96",
      "low": "45.935",
      "close": "46.47",
      "volume": "1204964"
    },
    {
      "date": "2023-05-03",
      "open": "46.79",
      "high": "48.13",
      "low": "46.78",
      "close": "47.35",
      "volume": "1346122"
    },
    {
      "date": "2023-05-04",
      "open": "49.00",
      "high": "51.56",
      "low": "48.00",
      "close": "50.49",
      "volume": "1505474"
    },
    {
      "date": "2023-05-05",
      "open": "50.67",
      "high": "50.77",
      "low": "48.50",
      "close": "49.60",
      "volume": "881720"
    },
    {
      "date": "2023-05-08",
      "open": "49.48",
      "high": "49.90",
      "low": "49.16",
      "close": "49.61",
      "volume": "784984"
    },
    {
      "date": "2023-05-09",
      "open": "49.24",
      "high": "49.76",
      "low": "48.70",
      "close": "49.54",
      "volume": "743590"
    },
    {
      "date": "2023-05-10",
      "open": "49.52",
      "high": "50.65",
      "low": "49.52",
      "close": "50.38",
      "volume": "760492"
    },
    {
      "date": "2023-05-11",
      "open": "50.50",
      "high": "50.77",
      "low": "50.075",
      "close": "50.13",
      "volume": "493623"
    },
    {
      "date": "2023-05-12",
      "open": "50.23",
      "high": "50.59",
      "low": "49.29",
      "close": "49.72",
      "volume": "496661"
    },
    {
      "date": "2023-05-15",
      "open": "49.76",
      "high": "51.40",
      "low": "49.69",
      "close": "51.18",
      "volume": "818202"
    },
    {
      "date": "2023-05-16",
      "open": "50.76",
      "high": "51.05",
      "low": "50.335",
      "close": "50.60",
      "volume": "641766"
    },
    {
      "date": "2023-05-17",
      "open": "50.86",
      "high": "52.125",
      "low": "50.67",
      "close": "52.00",
      "volume": "827906"
    },
    {
      "date": "2023-05-18",
      "open": "52.03",
      "high": "52.86",
      "low": "51.74",
      "close": "52.20",
      "volume": "684638"
    },
    {
      "date": "2023-05-19",
      "open": "52.44",
      "high": "53.07",
      "low": "52.18",
      "close": "53.00",
      "volume": "548573"
    },
    {
      "date": "2023-05-22",
      "open": "52.66",
      "high": "53.47",
      "low": "52.66",
      "close": "52.74",
      "volume": "906114"
    },
    {
      "date": "2023-05-23",
      "open": "52.38",
      "high": "52.92",
      "low": "52.09",
      "close": "52.10",
      "volume": "672587"
    },
    {
      "date": "2023-05-24",
      "open": "51.70",
      "high": "52.35",
      "low": "51.595",
      "close": "52.15",
      "volume": "830084"
    },
    {
      "date": "2023-05-25",
      "open": "52.68",
      "high": "53.76",
      "low": "52.50",
      "close": "53.71",
      "volume": "868894"
    },
    {
      "date": "2023-05-26",
      "open": "53.96",
      "high": "54.95",
      "low": "53.67",
      "close": "54.82",
      "volume": "775763"
    },
    {
      "date": "2023-05-30",
      "open": "55.43",
      "high": "56.02",
      "low": "55.01",
      "close": "55.84",
      "volume": "786952"
    },
    {
      "date": "2023-05-31",
      "open": "55.14",
      "high": "55.49",
      "low": "54.61",
      "close": "54.96",
      "volume": "2261800"
    },
    {
      "date": "2023-06-01",
      "open": "55.13",
      "high": "55.925",
      "low": "54.445",
      "close": "55.63",
      "volume": "833860"
    },
    {
      "date": "2023-06-02",
      "open": "55.92",
      "high": "57.1686",
      "low": "55.85",
      "close": "56.87",
      "volume": "677832"
    },
    {
      "date": "2023-06-05",
      "open": "56.28",
      "high": "56.62",
      "low": "55.37",
      "close": "55.55",
      "volume": "823595"
    },
    {
      "date": "2023-06-06",
      "open": "55.36",
      "high": "56.18",
      "low": "55.09",
      "close": "55.42",
      "volume": "598244"
    },
    {
      "date": "2023-06-07",
      "open": "55.44",
      "high": "56.26",
      "low": "55.31",
      "close": "55.81",
      "volume": "713917"
    },
    {
      "date": "2023-06-08",
      "open": "55.72",
      "high": "55.895",
      "low": "55.27",
      "close": "55.50",
      "volume": "550294"
    },
    {
      "date": "2023-06-09",
      "open": "55.91",
      "high": "55.98",
      "low": "55.01",
      "close": "55.30",
      "volume": "732691"
    },
    {
      "date": "2023-06-12",
      "open": "55.30",
      "high": "56.449",
      "low": "55.30",
      "close": "56.35",
      "volume": "588098"
    },
    {
      "date": "2023-06-13",
      "open": "56.94",
      "high": "57.33",
      "low": "56.27",
      "close": "56.74",
      "volume": "809636"
    },
    {
      "date": "2023-06-14",
      "open": "56.43",
      "high": "56.64",
      "low": "55.43",
      "close": "55.90",
      "volume": "751354"
    },
    {
      "date": "2023-06-15",
      "open": "55.52",
      "high": "56.80",
      "low": "55.43",
      "close": "56.50",
      "volume": "737156"
    },
    {
      "date": "2023-06-16",
      "open": "56.75",
      "high": "56.98",
      "low": "55.625",
      "close": "55.75",
      "volume": "1673098"
    },
    {
      "date": "2023-06-20",
      "open": "55.15",
      "high": "56.035",
      "low": "54.5325",
      "close": "54.87",
      "volume": "951083"
    },
    {
      "date": "2023-06-21",
      "open": "54.36",
      "high": "54.4056",
      "low": "53.5119",
      "close": "54.01",
      "volume": "861289"
    },
    {
      "date": "2023-06-22",
      "open": "53.84",
      "high": "54.01",
      "low": "53.155",
      "close": "53.57",
      "volume": "811851"
    },
    {
      "date": "2023-06-23",
      "open": "52.64",
      "high": "53.51",
      "low": "52.42",
      "close": "53.35",
      "volume": "4028413"
    },
    {
      "date": "2023-06-26",
      "open": "53.50",
      "high": "54.23",
      "low": "53.355",
      "close": "53.38",
      "volume": "565089"
    },
    {
      "date": "2023-06-27",
      "open": "53.49",
      "high": "54.765",
      "low": "53.35",
      "close": "54.39",
      "volume": "507170"
    },
    {
      "date": "2023-06-28",
      "open": "54.21",
      "high": "54.80",
      "low": "53.91",
      "close": "54.75",
      "volume": "526102"
    },
    {
      "date": "2023-06-29",
      "open": "54.65",
      "high": "55.59",
      "low": "54.37",
      "close": "55.53",
      "volume": "583572"
    },
    {
      "date": "2023-06-30",
      "open": "55.95",
      "high": "56.64",
      "low": "55.81",
      "close": "56.02",
      "volume": "591331"
    },
    {
      "date": "2023-07-03",
      "open": "55.81",
      "high": "56.13",
      "low": "54.82",
      "close": "56.00",
      "volume": "368950"
    },
    {
      "date": "2023-07-05",
      "open": "55.52",
      "high": "55.59",
      "low": "54.94",
      "close": "55.05",
      "volume": "522775"
    },
    {
      "date": "2023-07-06",
      "open": "54.56",
      "high": "54.85",
      "low": "53.99",
      "close": "54.39",
      "volume": "501962"
    },
    {
      "date": "2023-07-07",
      "open": "54.56",
      "high": "54.975",
      "low": "54.14",
      "close": "54.23",
      "volume": "483121"
    },
    {
      "date": "2023-07-10",
      "open": "54.06",
      "high": "55.94",
      "low": "54.06",
      "close": "55.81",
      "volume": "768650"
    },
    {
      "date": "2023-07-11",
      "open": "56.00",
      "high": "56.19",
      "low": "55.32",
      "close": "55.83",
      "volume": "517281"
    },
    {
      "date": "2023-07-12",
      "open": "56.31",
      "high": "57.11",
      "low": "56.21",
      "close": "56.90",
      "volume": "487831"
    },
    {
      "date": "2023-07-13",
      "open": "57.34",
      "high": "57.80",
      "low": "57.09",
      "close": "57.59",
      "volume": "444972"
    },
    {
      "date": "2023-07-14",
      "open": "57.35",
      "high": "57.46",
      "low": "56.96",
      "close": "57.08",
      "volume": "637028"
    },
    {
      "date": "2023-07-17",
      "open": "57.09",
      "high": "58.63",
      "low": "57.03",
      "close": "58.56",
      "volume": "627279"
    },
    {
      "date": "2023-07-18",
      "open": "58.50",
      "high": "59.07",
      "low": "58.01",
      "close": "58.93",
      "volume": "694175"
    },
    {
      "date": "2023-07-19",
      "open": "59.01",
      "high": "59.51",
      "low": "58.56",
      "close": "58.58",
      "volume": "645150"
    },
    {
      "date": "2023-07-20",
      "open": "58.28",
      "high": "58.28",
      "low": "56.035",
      "close": "56.22",
      "volume": "662988"
    },
    {
      "date": "2023-07-21",
      "open": "56.54",
      "high": "56.82",
      "low": "55.85",
      "close": "55.95",
      "volume": "449058"
    },
    {
      "date": "2023-07-24",
      "open": "55.94",
      "high": "56.78",
      "low": "54.40",
      "close": "54.58",
      "volume": "903737"
    },
    {
      "date": "2023-07-25",
      "open": "54.36",
      "high": "54.76",
      "low": "54.03",
      "close": "54.22",
      "volume": "950287"
    },
    {
      "date": "2023-07-26",
      "open": "53.89",
      "high": "54.56",
      "low": "53.555",
      "close": "54.37",
      "volume": "813541"
    },
    {
      "date": "2023-07-27",
      "open": "54.91",
      "high": "55.08",
      "low": "53.7105",
      "close": "53.99",
      "volume": "740622"
    },
    {
      "date": "2023-07-28",
      "open": "54.40",
      "high": "54.99",
      "low": "53.86",
      "close": "54.04",
      "volume": "546436"
    },
    {
      "date": "2023-07-31",
      "open": "54.13",
      "high": "54.88",
      "low": "54.05",
      "close": "54.62",
      "volume": "675705"
    },
    {
      "date": "2023-08-01",
      "open": "53.28",
      "high": "53.37",
      "low": "51.17",
      "close": "51.98",
      "volume": "1331569"
    },
    {
      "date": "2023-08-02",
      "open": "51.48",
      "high": "52.32",
      "low": "50.97",
      "close": "51.02",
      "volume": "1423601"
    },
    {
      "date": "2023-08-03",
      "open": "49.64",
      "high": "51.55",
      "low": "48.51",
      "close": "50.98",
      "volume": "1498405"
    },
    {
      "date": "2023-08-04",
      "open": "50.57",
      "high": "51.18",
      "low": "48.59",
      "close": "49.37",
      "volume": "1723609"
    },
    {
      "date": "2023-08-07",
      "open": "49.37",
      "high": "50.06",
      "low": "48.89",
      "close": "50.01",
      "volume": "1051170"
    },
    {
      "date": "2023-08-08",
      "open": "49.49",
      "high": "49.82",
      "low": "48.59",
      "close": "48.75",
      "volume": "788643"
    },
    {
      "date": "2023-08-09",
      "open": "48.64",
      "high": "49.11",
      "low": "48.28",
      "close": "48.77",
      "volume": "463684"
    },
    {
      "date": "2023-08-10",
      "open": "49.08",
      "high": "49.67",
      "low": "48.65",
      "close": "49.46",
      "volume": "846875"
    },
    {
      "date": "2023-08-11",
      "open": "49.04",
      "high": "49.57",
      "low": "48.43",
      "close": "48.84",
      "volume": "600490"
    },
    {
      "date": "2023-08-14",
      "open": "48.68",
      "high": "49.15",
      "low": "48.44",
      "close": "49.00",
      "volume": "550788"
    },
    {
      "date": "2023-08-15",
      "open": "48.54",
      "high": "48.54",
      "low": "47.38",
      "close": "47.46",
      "volume": "758963"
    },
    {
      "date": "2023-08-16",
      "open": "47.34",
      "high": "47.96",
      "low": "47.21",
      "close": "47.26",
      "volume": "533801"
    },
    {
      "date": "2023-08-17",
      "open": "47.26",
      "high": "47.30",
      "low": "46.24",
      "close": "46.43",
      "volume": "573367"
    },
    {
      "date": "2023-08-18",
      "open": "46.00",
      "high": "47.00",
      "low": "45.86",
      "close": "46.02",
      "volume": "1774061"
    },
    {
      "date": "2023-08-21",
      "open": "46.01",
      "high": "46.56",
      "low": "45.54",
      "close": "46.47",
      "volume": "888942"
    },
    {
      "date": "2023-08-22",
      "open": "46.64",
      "high": "47.38",
      "low": "46.58",
      "close": "47.12",
      "volume": "729490"
    },
    {
      "date": "2023-08-23",
      "open": "47.12",
      "high": "47.97",
      "low": "46.84",
      "close": "47.73",
      "volume": "1360479"
    },
    {
      "date": "2023-08-24",
      "open": "47.80",
      "high": "47.84",
      "low": "46.75",
      "close": "46.77",
      "volume": "537906"
    },
    {
      "date": "2023-08-25",
      "open": "46.92",
      "high": "47.18",
      "low": "46.31",
      "close": "46.93",
      "volume": "422297"
    },
    {
      "date": "2023-08-28",
      "open": "47.18",
      "high": "47.6325",
      "low": "47.16",
      "close": "47.44",
      "volume": "391941"
    },
    {
      "date": "2023-08-29",
      "open": "47.28",
      "high": "48.13",
      "low": "47.145",
      "close": "47.84",
      "volume": "534173"
    },
    {
      "date": "2023-08-30",
      "open": "47.90",
      "high": "48.255",
      "low": "47.51",
      "close": "47.86",
      "volume": "709982"
    },
    {
      "date": "2023-08-31",
      "open": "47.89",
      "high": "47.98",
      "low": "46.88",
      "close": "47.08",
      "volume": "1712397"
    },
    {
      "date": "2023-09-01",
      "open": "47.46",
      "high": "47.89",
      "low": "47.12",
      "close": "47.48",
      "volume": "592909"
    },
    {
      "date": "2023-09-05",
      "open": "47.03",
      "high": "47.09",
      "low": "45.43",
      "close": "45.47",
      "volume": "717501"
    },
    {
      "date": "2023-09-06",
      "open": "45.47",
      "high": "45.93",
      "low": "45.02",
      "close": "45.56",
      "volume": "644600"
    },
    {
      "date": "2023-09-07",
      "open": "45.13",
      "high": "45.22",
      "low": "43.87",
      "close": "43.99",
      "volume": "832271"
    },
    {
      "date": "2023-09-08",
      "open": "44.00",
      "high": "44.205",
      "low": "43.36",
      "close": "43.57",
      "volume": "646225"
    },
    {
      "date": "2023-09-11",
      "open": "43.86",
      "high": "43.86",
      "low": "43.10",
      "close": "43.23",
      "volume": "644121"
    },
    {
      "date": "2023-09-12",
      "open": "42.93",
      "high": "43.13",
      "low": "42.54",
      "close": "42.56",
      "volume": "752405"
    },
    {
      "date": "2023-09-13",
      "open": "42.74",
      "high": "43.63",
      "low": "42.73",
      "close": "43.18",
      "volume": "1121153"
    },
    {
      "date": "2023-09-14",
      "open": "43.53",
      "high": "43.80",
      "low": "43.326",
      "close": "43.62",
      "volume": "952589"
    },
    {
      "date": "2023-09-15",
      "open": "43.56",
      "high": "43.91",
      "low": "43.065",
      "close": "43.77",
      "volume": "2418731"
    },
    {
      "date": "2023-09-18",
      "open": "43.77",
      "high": "44.64",
      "low": "43.6673",
      "close": "44.49",
      "volume": "739227"
    },
    {
      "date": "2023-09-19",
      "open": "44.35",
      "high": "44.41",
      "low": "43.64",
      "close": "43.96",
      "volume": "706116"
    },
    {
      "date": "2023-09-20",
      "open": "44.21",
      "high": "44.405",
      "low": "42.99",
      "close": "43.21",
      "volume": "568928"
    },
    {
      "date": "2023-09-21",
      "open": "42.60",
      "high": "42.88",
      "low": "42.39",
      "close": "42.57",
      "volume": "870066"
    },
    {
      "date": "2023-09-22",
      "open": "42.77",
      "high": "43.10",
      "low": "42.365",
      "close": "42.41",
      "volume": "555640"
    },
    {
      "date": "2023-09-25",
      "open": "42.33",
      "high": "42.87",
      "low": "42.25",
      "close": "42.70",
      "volume": "543896"
    },
    {
      "date": "2023-09-26",
      "open": "42.22",
      "high": "42.46",
      "low": "41.52",
      "close": "41.86",
      "volume": "828150"
    },
    {
      "date": "2023-09-27",
      "open": "42.23",
      "high": "42.29",
      "low": "41.51",
      "close": "41.94",
      "volume": "920443"
    },
    {
      "date": "2023-09-28",
      "open": "42.06",
      "high": "42.86",
      "low": "41.91",
      "close": "42.34",
      "volume": "654088"
    },
    {
      "date": "2023-09-29",
      "open": "42.82",
      "high": "43.16",
      "low": "42.39",
      "close": "42.44",
      "volume": "634936"
    },
    {
      "date": "2023-10-02",
      "open": "42.34",
      "high": "42.73",
      "low": "41.985",
      "close": "42.23",
      "volume": "603617"
    },
    {
      "date": "2023-10-03",
      "open": "41.87",
      "high": "42.22",
      "low": "41.08",
      "close": "41.25",
      "volume": "492449"
    },
    {
      "date": "2023-10-04",
      "open": "41.45",
      "high": "42.005",
      "low": "41.17",
      "close": "41.90",
      "volume": "596964"
    },
    {
      "date": "2023-10-05",
      "open": "42.34",
      "high": "42.95",
      "low": "41.41",
      "close": "41.97",
      "volume": "898146"
    },
    {
      "date": "2023-10-06",
      "open": "41.78",
      "high": "42.51",
      "low": "41.575",
      "close": "42.15",
      "volume": "729035"
    },
    {
      "date": "2023-10-09",
      "open": "41.43",
      "high": "42.06",
      "low": "41.12",
      "close": "41.38",
      "volume": "750407"
    },
    {
      "date": "2023-10-10",
      "open": "41.38",
      "high": "42.10",
      "low": "41.30",
      "close": "41.51",
      "volume": "796300"
    },
    {
      "date": "2023-10-11",
      "open": "41.50",
      "high": "41.74",
      "low": "40.59",
      "close": "40.93",
      "volume": "973788"
    },
    {
      "date": "2023-10-12",
      "open": "40.89",
      "high": "40.89",
      "low": "39.35",
      "close": "39.38",
      "volume": "1375679"
    },
    {
      "date": "2023-10-13",
      "open": "39.24",
      "high": "39.49",
      "low": "37.99",
      "close": "38.26",
      "volume": "1977109"
    },
    {
      "date": "2023-10-16",
      "open": "38.75",
      "high": "39.549",
      "low": "38.68",
      "close": "39.39",
      "volume": "1195889"
    },
    {
      "date": "2023-10-17",
      "open": "38.95",
      "high": "39.41",
      "low": "38.455",
      "close": "38.58",
      "volume": "1552463"
    },
    {
      "date": "2023-10-18",
      "open": "38.21",
      "high": "38.315",
      "low": "36.97",
      "close": "37.03",
      "volume": "1328287"
    },
    {
      "date": "2023-10-19",
      "open": "37.05",
      "high": "37.58",
      "low": "36.56",
      "close": "36.79",
      "volume": "1164632"
    },
    {
      "date": "2023-10-20",
      "open": "36.70",
      "high": "36.72",
      "low": "36.2032",
      "close": "36.50",
      "volume": "1026237"
    },
    {
      "date": "2023-10-23",
      "open": "36.37",
      "high": "36.95",
      "low": "36.13",
      "close": "36.29",
      "volume": "1240897"
    },
    {
      "date": "2023-10-24",
      "open": "36.29",
      "high": "36.375",
      "low": "35.67",
      "close": "35.81",
      "volume": "1140944"
    },
    {
      "date": "2023-10-25",
      "open": "35.60",
      "high": "35.60",
      "low": "34.82",
      "close": "34.99",
      "volume": "1149111"
    },
    {
      "date": "2023-10-26",
      "open": "35.12",
      "high": "35.2513",
      "low": "34.64",
      "close": "34.66",
      "volume": "1158570"
    },
    {
      "date": "2023-10-27",
      "open": "34.70",
      "high": "34.86",
      "low": "34.32",
      "close": "34.64",
      "volume": "1718358"
    },
    {
      "date": "2023-10-30",
      "open": "34.75",
      "high": "35.36",
      "low": "34.655",
      "close": "34.94",
      "volume": "1823717"
    },
    {
      "date": "2023-10-31",
      "open": "34.55",
      "high": "36.745",
      "low": "34.37",
      "close": "35.99",
      "volume": "2240457"
    },
    {
      "date": "2023-11-01",
      "open": "35.86",
      "high": "35.86",
      "low": "34.28",
      "close": "34.77",
      "volume": "1889217"
    },
    {
      "date": "2023-11-02",
      "open": "35.36",
      "high": "36.00",
      "low": "34.95",
      "close": "35.23",
      "volume": "1119355"
    },
    {
      "date": "2023-11-03",
      "open": "35.67",
      "high": "36.62",
      "low": "35.51",
      "close": "36.26",
      "volume": "1250819"
    },
    {
      "date": "2023-11-06",
      "open": "36.26",
      "high": "36.418",
      "low": "35.94",
      "close": "35.99",
      "volume": "1502967"
    },
    {
      "date": "2023-11-07",
      "open": "35.85",
      "high": "36.795",
      "low": "35.7933",
      "close": "36.69",
      "volume": "1060985"
    },
    {
      "date": "2023-11-08",
      "open": "36.86",
      "high": "37.15",
      "low": "36.54",
      "close": "36.55",
      "volume": "1066991"
    },
    {
      "date": "2023-11-09",
      "open": "36.78",
      "high": "36.87",
      "low": "35.491",
      "close": "35.55",
      "volume": "738515"
    },
    {
      "date": "2023-11-10",
      "open": "35.75",
      "high": "36.41",
      "low": "35.45",
      "close": "36.38",
      "volume": "803275"
    },
    {
      "date": "2023-11-13",
      "open": "36.02",
      "high": "36.15",
      "low": "35.30",
      "close": "35.35",
      "volume": "1081664"
    },
    {
      "date": "2023-11-14",
      "open": "36.28",
      "high": "37.05",
      "low": "36.115",
      "close": "36.76",
      "volume": "1073449"
    },
    {
      "date": "2023-11-15",
      "open": "36.76",
      "high": "38.51",
      "low": "36.76",
      "close": "37.37",
      "volume": "1927789"
    },
    {
      "date": "2023-11-16",
      "open": "37.41",
      "high": "37.41",
      "low": "36.38",
      "close": "36.57",
      "volume": "930566"
    },
    {
      "date": "2023-11-17",
      "open": "36.90",
      "high": "37.03",
      "low": "36.46",
      "close": "36.94",
      "volume": "873901"
    },
    {
      "date": "2023-11-20",
      "open": "36.96",
      "high": "37.52",
      "low": "36.825",
      "close": "37.24",
      "volume": "962762"
    },
    {
      "date": "2023-11-21",
      "open": "37.06",
      "high": "37.125",
      "low": "36.52",
      "close": "36.97",
      "volume": "957828"
    },
    {
      "date": "2023-11-22",
      "open": "37.26",
      "high": "37.57",
      "low": "36.79",
      "close": "36.82",
      "volume": "1143746"
    },
    {
      "date": "2023-11-24",
      "open": "36.77",
      "high": "37.41",
      "low": "36.50",
      "close": "37.04",
      "volume": "566301"
    },
    {
      "date": "2023-11-27",
      "open": "36.68",
      "high": "36.97",
      "low": "36.12",
      "close": "36.74",
      "volume": "1311159"
    },
    {
      "date": "2023-11-28",
      "open": "36.74",
      "high": "37.025",
      "low": "36.45",
      "close": "36.82",
      "volume": "1394771"
    },
    {
      "date": "2023-11-29",
      "open": "37.23",
      "high": "37.98",
      "low": "37.0611",
      "close": "37.61",
      "volume": "1970855"
    },
    {
      "date": "2023-11-30",
      "open": "37.71",
      "high": "38.31",
      "low": "37.11",
      "close": "37.70",
      "volume": "10263450"
    },
    {
      "date": "2023-12-01",
      "open": "37.56",
      "high": "38.59",
      "low": "37.35",
      "close": "38.40",
      "volume": "1373067"
    },
    {
      "date": "2023-12-04",
      "open": "38.11",
      "high": "38.425",
      "low": "37.95",
      "close": "38.28",
      "volume": "1310064"
    },
    {
      "date": "2023-12-05",
      "open": "38.17",
      "high": "38.38",
      "low": "37.805",
      "close": "37.96",
      "volume": "1128155"
    },
    {
      "date": "2023-12-06",
      "open": "38.33",
      "high": "39.06",
      "low": "38.2075",
      "close": "38.53",
      "volume": "939153"
    },
    {
      "date": "2023-12-07",
      "open": "38.61",
      "high": "38.705",
      "low": "37.93",
      "close": "38.04",
      "volume": "713398"
    },
    {
      "date": "2023-12-08",
      "open": "37.84",
      "high": "38.71",
      "low": "37.7977",
      "close": "38.07",
      "volume": "728123"
    },
    {
      "date": "2023-12-11",
      "open": "38.00",
      "high": "38.40",
      "low": "37.915",
      "close": "38.03",
      "volume": "801983"
    },
    {
      "date": "2023-12-12",
      "open": "38.08",
      "high": "38.15",
      "low": "37.54",
      "close": "37.90",
      "volume": "1134336"
    },
    {
      "date": "2023-12-13",
      "open": "37.81",
      "high": "39.01",
      "low": "37.21",
      "close": "38.86",
      "volume": "1725275"
    },
    {
      "date": "2023-12-14",
      "open": "39.71",
      "high": "42.565",
      "low": "39.665",
      "close": "42.49",
      "volume": "2823881"
    },
    {
      "date": "2023-12-15",
      "open": "42.19",
      "high": "42.39",
      "low": "41.63",
      "close": "41.84",
      "volume": "4107519"
    },
    {
      "date": "2023-12-18",
      "open": "42.04",
      "high": "42.04",
      "low": "41.2996",
      "close": "41.43",
      "volume": "967356"
    },
    {
      "date": "2023-12-19",
      "open": "41.72",
      "high": "42.309",
      "low": "41.5325",
      "close": "42.25",
      "volume": "734754"
    },
    {
      "date": "2023-12-20",
      "open": "42.19",
      "high": "42.275",
      "low": "40.85",
      "close": "40.87",
      "volume": "1169113"
    },
    {
      "date": "2023-12-21",
      "open": "41.41",
      "high": "42.03",
      "low": "40.985",
      "close": "41.94",
      "volume": "789385"
    },
    {
      "date": "2023-12-22",
      "open": "42.08",
      "high": "42.53",
      "low": "42.03",
      "close": "42.23",
      "volume": "777125"
    },
    {
      "date": "2023-12-26",
      "open": "42.46",
      "high": "42.6575",
      "low": "42.20",
      "close": "42.62",
      "volume": "501634"
    },
    {
      "date": "2023-12-27",
      "open": "42.77",
      "high": "42.82",
      "low": "42.19",
      "close": "42.40",
      "volume": "984413"
    },
    {
      "date": "2023-12-28",
      "open": "42.31",
      "high": "42.59",
      "low": "42.02",
      "close": "42.56",
      "volume": "832754"
    },
    {
      "date": "2023-12-29",
      "open": "42.41",
      "high": "42.59",
      "low": "41.69",
      "close": "41.74",
      "volume": "920187"
    },
    {
      "date": "2024-01-02",
      "open": "41.24",
      "high": "41.34",
      "low": "40.17",
      "close": "40.34",
      "volume": "805275"
    },
    {
      "date": "2024-01-03",
      "open": "39.98",
      "high": "39.98",
      "low": "38.79",
      "close": "39.02",
      "volume": "1174695"
    },
    {
      "date": "2024-01-04",
      "open": "38.21",
      "high": "38.49",
      "low": "37.59",
      "close": "38.20",
      "volume": "2122901"
    },
    {
      "date": "2024-01-05",
      "open": "38.10",
      "high": "38.49",
      "low": "37.765",
      "close": "37.85",
      "volume": "2112739"
    },
    {
      "date": "2024-01-08",
      "open": "37.97",
      "high": "39.01",
      "low": "37.95",
      "close": "38.47",
      "volume": "1197295"
    },
    {
      "date": "2024-01-09",
      "open": "37.97",
      "high": "38.865",
      "low": "37.97",
      "close": "38.85",
      "volume": "1469233"
    },
    {
      "date": "2024-01-10",
      "open": "38.88",
      "high": "39.309",
      "low": "38.475",
      "close": "39.22",
      "volume": "1723883"
    },
    {
      "date": "2024-01-11",
      "open": "39.19",
      "high": "39.38",
      "low": "38.64",
      "close": "39.09",
      "volume": "961091"
    },
    {
      "date": "2024-01-12",
      "open": "39.30",
      "high": "39.715",
      "low": "37.85",
      "close": "38.08",
      "volume": "995257"
    },
    {
      "date": "2024-01-16",
      "open": "37.66",
      "high": "38.23",
      "low": "36.94",
      "close": "38.02",
      "volume": "1308927"
    },
    {
      "date": "2024-01-17",
      "open": "37.38",
      "high": "37.775",
      "low": "36.64",
      "close": "37.22",
      "volume": "1446146"
    },
    {
      "date": "2024-01-18",
      "open": "37.69",
      "high": "38.14",
      "low": "36.98",
      "close": "38.13",
      "volume": "1045370"
    },
    {
      "date": "2024-01-19",
      "open": "38.39",
      "high": "38.39",
      "low": "37.53",
      "close": "37.64",
      "volume": "1076257"
    },
    {
      "date": "2024-01-22",
      "open": "38.19",
      "high": "38.545",
      "low": "37.91",
      "close": "38.24",
      "volume": "1092924"
    },
    {
      "date": "2024-01-23",
      "open": "38.61",
      "high": "39.12",
      "low": "38.56",
      "close": "38.69",
      "volume": "1305639"
    },
    {
      "date": "2024-01-24",
      "open": "39.11",
      "high": "39.11",
      "low": "37.805",
      "close": "38.08",
      "volume": "1051614"
    },
    {
      "date": "2024-01-25",
      "open": "38.58",
      "high": "38.87",
      "low": "37.79",
      "close": "37.83",
      "volume": "1202210"
    },
    {
      "date": "2024-01-26",
      "open": "37.86",
      "high": "38.13",
      "low": "37.425",
      "close": "37.77",
      "volume": "978006"
    },
    {
      "date": "2024-01-29",
      "open": "37.58",
      "high": "37.98",
      "low": "37.18",
      "close": "37.97",
      "volume": "1095876"
    },
    {
      "date": "2024-01-30",
      "open": "37.83",
      "high": "38.10",
      "low": "37.29",
      "close": "37.33",
      "volume": "1087732"
    },
    {
      "date": "2024-01-31",
      "open": "37.11",
      "high": "37.31",
      "low": "36.00",
      "close": "36.14",
      "volume": "1090818"
    },
    {
      "date": "2024-02-01",
      "open": "36.37",
      "high": "36.70",
      "low": "35.8625",
      "close": "36.58",
      "volume": "1034905"
    },
    {
      "date": "2024-02-02",
      "open": "36.20",
      "high": "36.96",
      "low": "35.96",
      "close": "36.79",
      "volume": "939341"
    },
    {
      "date": "2024-02-05",
      "open": "36.40",
      "high": "36.40",
      "low": "35.18",
      "close": "35.31",
      "volume": "1774850"
    },
    {
      "date": "2024-02-06",
      "open": "35.28",
      "high": "35.77",
      "low": "34.79",
      "close": "35.36",
      "volume": "3217743"
    },
    {
      "date": "2024-02-07",
      "open": "35.64",
      "high": "36.16",
      "low": "35.52",
      "close": "35.70",
      "volume": "1739833"
    },
    {
      "date": "2024-02-08",
      "open": "35.59",
      "high": "36.51",
      "low": "35.5753",
      "close": "36.04",
      "volume": "3489347"
    },
    {
      "date": "2024-02-09",
      "open": "36.16",
      "high": "37.12",
      "low": "36.04",
      "close": "36.76",
      "volume": "4726289"
    },
    {
      "date": "2024-02-12",
      "open": "36.52",
      "high": "37.48",
      "low": "36.52",
      "close": "36.87",
      "volume": "4037334"
    },
    {
      "date": "2024-02-13",
      "open": "35.58",
      "high": "36.41",
      "low": "34.98",
      "close": "35.32",
      "volume": "2380404"
    },
    {
      "date": "2024-02-14",
      "open": "35.88",
      "high": "36.21",
      "low": "35.525",
      "close": "36.15",
      "volume": "2548716"
    },
    {
      "date": "2024-02-15",
      "open": "36.30",
      "high": "40.82",
      "low": "36.30",
      "close": "38.51",
      "volume": "4727631"
    },
    {
      "date": "2024-02-16",
      "open": "38.22",
      "high": "38.36",
      "low": "36.50",
      "close": "38.13",
      "volume": "4240764"
    },
    {
      "date": "2024-02-20",
      "open": "37.56",
      "high": "39.45",
      "low": "37.3244",
      "close": "39.44",
      "volume": "3314271"
    },
    {
      "date": "2024-02-21",
      "open": "39.13",
      "high": "39.77",
      "low": "38.78",
      "close": "39.60",
      "volume": "2762053"
    },
    {
      "date": "2024-02-22",
      "open": "39.72",
      "high": "41.03",
      "low": "39.63",
      "close": "40.83",
      "volume": "2342777"
    },
    {
      "date": "2024-02-23",
      "open": "40.76",
      "high": "41.17",
      "low": "39.55",
      "close": "39.56",
      "volume": "1873873"
    },
    {
      "date": "2024-02-26",
      "open": "39.37",
      "high": "39.545",
      "low": "38.57",
      "close": "38.70",
      "volume": "1696275"
    },
    {
      "date": "2024-02-27",
      "open": "38.89",
      "high": "39.07",
      "low": "38.60",
      "close": "38.65",
      "volume": "1342022"
    },
    {
      "date": "2024-02-28",
      "open": "38.26",
      "high": "38.2901",
      "low": "37.72",
      "close": "38.16",
      "volume": "1378509"
    },
    {
      "date": "2024-02-29",
      "open": "38.71",
      "high": "39.57",
      "low": "38.55",
      "close": "39.45",
      "volume": "1345827"
    },
    {
      "date": "2024-03-01",
      "open": "39.66",
      "high": "40.34",
      "low": "39.10",
      "close": "39.83",
      "volume": "1116240"
    },
    {
      "date": "2024-03-04",
      "open": "39.98",
      "high": "40.33",
      "low": "39.48",
      "close": "39.73",
      "volume": "1085538"
    },
    {
      "date": "2024-03-05",
      "open": "39.44",
      "high": "40.275",
      "low": "39.26",
      "close": "40.01",
      "volume": "2353312"
    },
    {
      "date": "2024-03-06",
      "open": "40.44",
      "high": "41.11",
      "low": "40.08",
      "close": "40.99",
      "volume": "1345921"
    },
    {
      "date": "2024-03-07",
      "open": "41.12",
      "high": "41.425",
      "low": "40.795",
      "close": "40.92",
      "volume": "2196444"
    },
    {
      "date": "2024-03-08",
      "open": "41.40",
      "high": "41.515",
      "low": "40.91",
      "close": "40.94",
      "volume": "1280542"
    },
    {
      "date": "2024-03-11",
      "open": "40.99",
      "high": "41.50",
      "low": "40.68",
      "close": "40.89",
      "volume": "1192446"
    },
    {
      "date": "2024-03-12",
      "open": "41.10",
      "high": "41.35",
      "low": "40.71",
      "close": "41.30",
      "volume": "992017"
    },
    {
      "date": "2024-03-13",
      "open": "41.18",
      "high": "41.67",
      "low": "40.82",
      "close": "40.87",
      "volume": "1899270"
    },
    {
      "date": "2024-03-14",
      "open": "40.795",
      "high": "42.10",
      "low": "40.415",
      "close": "40.67",
      "volume": "1296425"
    },
    {
      "date": "2024-03-15",
      "open": "40.58",
      "high": "41.0694",
      "low": "40.45",
      "close": "40.72",
      "volume": "2066203"
    },
    {
      "date": "2024-03-18",
      "open": "41.00",
      "high": "41.05",
      "low": "39.91",
      "close": "40.11",
      "volume": "1169405"
    },
    {
      "date": "2024-03-19",
      "open": "40.82",
      "high": "41.42",
      "low": "40.60",
      "close": "41.17",
      "volume": "1699795"
    },
    {
      "date": "2024-03-20",
      "open": "41.13",
      "high": "41.49",
      "low": "40.74",
      "close": "41.16",
      "volume": "910069"
    },
    {
      "date": "2024-03-21",
      "open": "41.67",
      "high": "42.15",
      "low": "41.34",
      "close": "41.93",
      "volume": "1174592"
    },
    {
      "date": "2024-03-22",
      "open": "41.89",
      "high": "42.23",
      "low": "41.325",
      "close": "41.85",
      "volume": "1079741"
    },
    {
      "date": "2024-03-25",
      "open": "41.69",
      "high": "42.009",
      "low": "41.44",
      "close": "41.64",
      "volume": "749445"
    },
    {
      "date": "2024-03-26",
      "open": "42.02",
      "high": "42.18",
      "low": "41.32",
      "close": "41.34",
      "volume": "940298"
    },
    {
      "date": "2024-03-27",
      "open": "41.59",
      "high": "42.56",
      "low": "41.555",
      "close": "42.48",
      "volume": "948631"
    },
    {
      "date": "2024-03-28",
      "open": "42.48",
      "high": "42.77",
      "low": "42.20",
      "close": "42.42",
      "volume": "765495"
    },
    {
      "date": "2024-04-01",
      "open": "42.49",
      "high": "42.60",
      "low": "41.6474",
      "close": "41.75",
      "volume": "777847"
    },
    {
      "date": "2024-04-02",
      "open": "41.32",
      "high": "41.45",
      "low": "40.315",
      "close": "40.79",
      "volume": "915606"
    },
    {
      "date": "2024-04-03",
      "open": "40.52",
      "high": "41.05",
      "low": "40.11",
      "close": "40.81",
      "volume": "919368"
    },
    {
      "date": "2024-04-04",
      "open": "41.34",
      "high": "41.51",
      "low": "40.03",
      "close": "40.10",
      "volume": "796314"
    },
    {
      "date": "2024-04-05",
      "open": "40.00",
      "high": "40.78",
      "low": "39.65",
      "close": "40.42",
      "volume": "933572"
    },
    {
      "date": "2024-04-08",
      "open": "40.78",
      "high": "41.08",
      "low": "40.45",
      "close": "40.98",
      "volume": "562885"
    },
    {
      "date": "2024-04-09",
      "open": "41.25",
      "high": "42.375",
      "low": "41.19",
      "close": "42.19",
      "volume": "705519"
    },
    {
      "date": "2024-04-10",
      "open": "41.01",
      "high": "41.98",
      "low": "40.90",
      "close": "41.14",
      "volume": "789804"
    },
    {
      "date": "2024-04-11",
      "open": "41.46",
      "high": "41.49",
      "low": "40.515",
      "close": "41.30",
      "volume": "710266"
    },
    {
      "date": "2024-04-12",
      "open": "40.88",
      "high": "40.9099",
      "low": "40.10",
      "close": "40.25",
      "volume": "786399"
    },
    {
      "date": "2024-04-15",
      "open": "40.46",
      "high": "40.75",
      "low": "39.839",
      "close": "39.96",
      "volume": "1059876"
    },
    {
      "date": "2024-04-16",
      "open": "39.52",
      "high": "39.93",
      "low": "39.19",
      "close": "39.62",
      "volume": "646397"
    },
    {
      "date": "2024-04-17",
      "open": "39.93",
      "high": "39.93",
      "low": "39.19",
      "close": "39.21",
      "volume": "927924"
    },
    {
      "date": "2024-04-18",
      "open": "39.17",
      "high": "39.18",
      "low": "38.48",
      "close": "38.69",
      "volume": "708571"
    },
    {
      "date": "2024-04-19",
      "open": "38.69",
      "high": "39.07",
      "low": "38.30",
      "close": "38.46",
      "volume": "680794"
    },
    {
      "date": "2024-04-22",
      "open": "38.85",
      "high": "39.35",
      "low": "38.56",
      "close": "39.17",
      "volume": "764585"
    },
    {
      "date": "2024-04-23",
      "open": "39.22",
      "high": "39.93",
      "low": "39.22",
      "close": "39.54",
      "volume": "511826"
    },
    {
      "date": "2024-04-24",
      "open": "39.40",
      "high": "40.71",
      "low": "39.275",
      "close": "39.53",
      "volume": "1055533"
    },
    {
      "date": "2024-04-25",
      "open": "39.28",
      "high": "39.875",
      "low": "38.85",
      "close": "39.79",
      "volume": "568240"
    },
    {
      "date": "2024-04-26",
      "open": "39.90",
      "high": "40.94",
      "low": "39.69",
      "close": "40.61",
      "volume": "542283"
    },
    {
      "date": "2024-04-29",
      "open": "40.73",
      "high": "41.81",
      "low": "40.73",
      "close": "41.41",
      "volume": "1291152"
    },
    {
      "date": "2024-04-30",
      "open": "41.15",
      "high": "42.10",
      "low": "41.15",
      "close": "41.54",
      "volume": "1577257"
    },
    {
      "date": "2024-05-01",
      "open": "41.46",
      "high": "42.13",
      "low": "40.7994",
      "close": "40.94",
      "volume": "1521554"
    },
    {
      "date": "2024-05-02",
      "open": "42.69",
      "high": "44.47",
      "low": "41.985",
      "close": "43.36",
      "volume": "1792422"
    },
    {
      "date": "2024-05-03",
      "open": "44.38",
      "high": "44.83",
      "low": "43.53",
      "close": "43.79",
      "volume": "1411680"
    },
    {
      "date": "2024-05-06",
      "open": "44.42",
      "high": "44.57",
      "low": "43.95",
      "close": "44.49",
      "volume": "1097714"
    },
    {
      "date": "2024-05-07",
      "open": "44.72",
      "high": "46.20",
      "low": "44.525",
      "close": "45.90",
      "volume": "1955104"
    },
    {
      "date": "2024-05-08",
      "open": "45.60",
      "high": "46.36",
      "low": "45.42",
      "close": "46.32",
      "volume": "1287745"
    },
    {
      "date": "2024-05-09",
      "open": "46.32",
      "high": "46.535",
      "low": "45.67",
      "close": "46.50",
      "volume": "792937"
    },
    {
      "date": "2024-05-10",
      "open": "46.89",
      "high": "47.15",
      "low": "46.34",
      "close": "46.42",
      "volume": "806402"
    },
    {
      "date": "2024-05-13",
      "open": "46.88",
      "high": "47.59",
      "low": "46.81",
      "close": "46.85",
      "volume": "1123999"
    },
    {
      "date": "2024-05-14",
      "open": "47.24",
      "high": "47.66",
      "low": "46.72",
      "close": "47.09",
      "volume": "1478277"
    },
    {
      "date": "2024-05-15",
      "open": "47.45",
      "high": "47.71",
      "low": "46.95",
      "close": "47.44",
      "volume": "947935"
    },
    {
      "date": "2024-05-16",
      "open": "47.44",
      "high": "47.59",
      "low": "46.99",
      "close": "47.50",
      "volume": "787652"
    },
    {
      "date": "2024-05-17",
      "open": "47.44",
      "high": "48.00",
      "low": "47.40",
      "close": "47.85",
      "volume": "984886"
    },
    {
      "date": "2024-05-20",
      "open": "47.61",
      "high": "48.53",
      "low": "47.60",
      "close": "48.51",
      "volume": "879532"
    },
    {
      "date": "2024-05-21",
      "open": "48.43",
      "high": "48.74",
      "low": "48.02",
      "close": "48.16",
      "volume": "1267784"
    },
    {
      "date": "2024-05-22",
      "open": "48.16",
      "high": "48.685",
      "low": "47.93",
      "close": "48.27",
      "volume": "884002"
    },
    {
      "date": "2024-05-23",
      "open": "48.51",
      "high": "48.60",
      "low": "47.52",
      "close": "47.71",
      "volume": "920557"
    },
    {
      "date": "2024-05-24",
      "open": "47.95",
      "high": "48.0797",
      "low": "47.48",
      "close": "47.67",
      "volume": "900690"
    },
    {
      "date": "2024-05-28",
      "open": "47.73",
      "high": "47.97",
      "low": "47.07",
      "close": "47.20",
      "volume": "1164683"
    },
    {
      "date": "2024-05-29",
      "open": "46.61",
      "high": "46.73",
      "low": "45.73",
      "close": "45.80",
      "volume": "1056846"
    },
    {
      "date": "2024-05-30",
      "open": "45.97",
      "high": "46.305",
      "low": "45.44",
      "close": "45.47",
      "volume": "1186379"
    },
    {
      "date": "2024-05-31",
      "open": "45.48",
      "high": "45.80",
      "low": "44.465",
      "close": "45.52",
      "volume": "1469227"
    },
    {
      "date": "2024-06-03",
      "open": "45.63",
      "high": "45.68",
      "low": "44.65",
      "close": "45.23",
      "volume": "809823"
    },
    {
      "date": "2024-06-04",
      "open": "44.50",
      "high": "44.75",
      "low": "42.04",
      "close": "42.28",
      "volume": "1764201"
    },
    {
      "date": "2024-06-05",
      "open": "42.48",
      "high": "43.63",
      "low": "42.09",
      "close": "43.59",
      "volume": "1062705"
    },
    {
      "date": "2024-06-06",
      "open": "43.54",
      "high": "43.96",
      "low": "43.25",
      "close": "43.89",
      "volume": "684580"
    },
    {
      "date": "2024-06-07",
      "open": "43.53",
      "high": "44.13",
      "low": "43.31",
      "close": "43.35",
      "volume": "558958"
    },
    {
      "date": "2024-06-10",
      "open": "42.84",
      "high": "43.915",
      "low": "42.50",
      "close": "43.80",
      "volume": "685792"
    },
    {
      "date": "2024-06-11",
      "open": "43.49",
      "high": "43.78",
      "low": "43.26",
      "close": "43.54",
      "volume": "623974"
    },
    {
      "date": "2024-06-12",
      "open": "44.59",
      "high": "45.88",
      "low": "44.045",
      "close": "44.25",
      "volume": "1057630"
    },
    {
      "date": "2024-06-13",
      "open": "44.34",
      "high": "46.37",
      "low": "44.27",
      "close": "46.27",
      "volume": "1120542"
    },
    {
      "date": "2024-06-14",
      "open": "45.89",
      "high": "45.89",
      "low": "44.64",
      "close": "45.58",
      "volume": "1125885"
    },
    {
      "date": "2024-06-17",
      "open": "45.50",
      "high": "47.00",
      "low": "45.33",
      "close": "46.79",
      "volume": "965532"
    },
    {
      "date": "2024-06-18",
      "open": "46.70",
      "high": "46.90",
      "low": "46.22",
      "close": "46.78",
      "volume": "1164204"
    },
    {
      "date": "2024-06-20",
      "open": "46.87",
      "high": "47.62",
      "low": "46.64",
      "close": "47.24",
      "volume": "1113177"
    },
    {
      "date": "2024-06-21",
      "open": "47.35",
      "high": "48.03",
      "low": "46.86",
      "close": "47.91",
      "volume": "2159312"
    },
    {
      "date": "2024-06-24",
      "open": "47.80",
      "high": "47.95",
      "low": "46.91",
      "close": "46.95",
      "volume": "1186579"
    },
    {
      "date": "2024-06-25",
      "open": "46.90",
      "high": "46.90",
      "low": "45.89",
      "close": "46.66",
      "volume": "1495893"
    },
    {
      "date": "2024-06-26",
      "open": "46.30",
      "high": "46.65",
      "low": "45.88",
      "close": "46.49",
      "volume": "1014329"
    },
    {
      "date": "2024-06-27",
      "open": "46.47",
      "high": "46.83",
      "low": "46.01",
      "close": "46.52",
      "volume": "713320"
    },
    {
      "date": "2024-06-28",
      "open": "46.97",
      "high": "47.35",
      "low": "46.22",
      "close": "46.76",
      "volume": "1252875"
    },
    {
      "date": "2024-07-01",
      "open": "47.00",
      "high": "47.065",
      "low": "46.21",
      "close": "46.40",
      "volume": "853873"
    },
    {
      "date": "2024-07-02",
      "open": "46.40",
      "high": "47.22",
      "low": "46.375",
      "close": "47.19",
      "volume": "952271"
    },
    {
      "date": "2024-07-03",
      "open": "47.48",
      "high": "47.60",
      "low": "47.04",
      "close": "47.16",
      "volume": "442370"
    },
    {
      "date": "2024-07-05",
      "open": "47.14",
      "high": "47.49",
      "low": "47.01",
      "close": "47.28",
      "volume": "654489"
    },
    {
      "date": "2024-07-08",
      "open": "47.38",
      "high": "48.19",
      "low": "47.15",
      "close": "47.30",
      "volume": "776712"
    },
    {
      "date": "2024-07-09",
      "open": "47.46",
      "high": "48.74",
      "low": "47.36",
      "close": "48.46",
      "volume": "1500039"
    },
    {
      "date": "2024-07-10",
      "open": "48.48",
      "high": "49.855",
      "low": "48.17",
      "close": "49.34",
      "volume": "1465445"
    },
    {
      "date": "2024-07-11",
      "open": "50.00",
      "high": "51.18",
      "low": "49.86",
      "close": "50.63",
      "volume": "1590786"
    },
    {
      "date": "2024-07-12",
      "open": "50.95",
      "high": "52.05",
      "low": "50.53",
      "close": "50.98",
      "volume": "1158665"
    },
    {
      "date": "2024-07-15",
      "open": "51.11",
      "high": "52.00",
      "low": "50.9001",
      "close": "51.78",
      "volume": "1044377"
    },
    {
      "date": "2024-07-16",
      "open": "52.21",
      "high": "53.13",
      "low": "52.00",
      "close": "52.91",
      "volume": "1042995"
    },
    {
      "date": "2024-07-17",
      "open": "51.53",
      "high": "52.975",
      "low": "51.04",
      "close": "51.73",
      "volume": "1092645"
    },
    {
      "date": "2024-07-18",
      "open": "51.62",
      "high": "51.78",
      "low": "49.65",
      "close": "50.31",
      "volume": "1294426"
    },
    {
      "date": "2024-07-19",
      "open": "50.16",
      "high": "50.575",
      "low": "49.44",
      "close": "49.77",
      "volume": "1056159"
    },
    {
      "date": "2024-07-22",
      "open": "50.09",
      "high": "50.52",
      "low": "49.5501",
      "close": "50.46",
      "volume": "902066"
    },
    {
      "date": "2024-07-23",
      "open": "50.46",
      "high": "51.43",
      "low": "50.21",
      "close": "50.78",
      "volume": "1015603"
    },
    {
      "date": "2024-07-24",
      "open": "50.24",
      "high": "51.25",
      "low": "50.14",
      "close": "50.27",
      "volume": "1245639"
    },
    {
      "date": "2024-07-25",
      "open": "49.97",
      "high": "50.175",
      "low": "48.65",
      "close": "48.69",
      "volume": "1185258"
    },
    {
      "date": "2024-07-26",
      "open": "49.24",
      "high": "50.20",
      "low": "48.94",
      "close": "49.68",
      "volume": "808367"
    },
    {
      "date": "2024-07-29",
      "open": "49.99",
      "high": "50.13",
      "low": "49.195",
      "close": "49.48",
      "volume": "1070765"
    },
    {
      "date": "2024-07-30",
      "open": "49.81",
      "high": "50.78",
      "low": "48.255",
      "close": "48.87",
      "volume": "1192499"
    },
    {
      "date": "2024-07-31",
      "open": "49.95",
      "high": "50.34",
      "low": "49.11",
      "close": "49.62",
      "volume": "1186978"
    },
    {
      "date": "2024-08-01",
      "open": "46.00",
      "high": "46.50",
      "low": "37.90",
      "close": "39.08",
      "volume": "6254934"
    },
    {
      "date": "2024-08-02",
      "open": "38.01",
      "high": "38.6199",
      "low": "37.54",
      "close": "38.22",
      "volume": "2322887"
    },
    {
      "date": "2024-08-05",
      "open": "36.00",
      "high": "37.78",
      "low": "35.25",
      "close": "36.85",
      "volume": "1932511"
    },
    {
      "date": "2024-08-06",
      "open": "37.40",
      "high": "38.50",
      "low": "37.106",
      "close": "38.07",
      "volume": "1852724"
    },
    {
      "date": "2024-08-07",
      "open": "39.00",
      "high": "39.17",
      "low": "36.98",
      "close": "37.35",
      "volume": "1677413"
    },
    {
      "date": "2024-08-08",
      "open": "37.91",
      "high": "39.07",
      "low": "37.32",
      "close": "38.75",
      "volume": "1198537"
    },
    {
      "date": "2024-08-09",
      "open": "38.97",
      "high": "39.06",
      "low": "38.28",
      "close": "38.74",
      "volume": "1113675"
    },
    {
      "date": "2024-08-12",
      "open": "39.00",
      "high": "39.08",
      "low": "38.35",
      "close": "38.50",
      "volume": "889149"
    },
    {
      "date": "2024-08-13",
      "open": "38.96",
      "high": "39.50",
      "low": "38.58",
      "close": "39.16",
      "volume": "812700"
    },
    {
      "date": "2024-08-14",
      "open": "39.38",
      "high": "39.38",
      "low": "38.42",
      "close": "38.51",
      "volume": "875894"
    },
    {
      "date": "2024-08-15",
      "open": "39.28",
      "high": "39.93",
      "low": "38.80",
      "close": "39.34",
      "volume": "1184456"
    },
    {
      "date": "2024-08-16",
      "open": "39.32",
      "high": "39.94",
      "low": "39.048",
      "close": "39.46",
      "volume": "844134"
    },
    {
      "date": "2024-08-19",
      "open": "39.59",
      "high": "39.60",
      "low": "39.06",
      "close": "39.57",
      "volume": "873839"
    },
    {
      "date": "2024-08-20",
      "open": "39.49",
      "high": "39.78",
      "low": "39.03",
      "close": "39.12",
      "volume": "950110"
    },
    {
      "date": "2024-08-21",
      "open": "39.41",
      "high": "40.08",
      "low": "39.30",
      "close": "40.01",
      "volume": "1431979"
    },
    {
      "date": "2024-08-22",
      "open": "40.01",
      "high": "40.09",
      "low": "38.64",
      "close": "38.79",
      "volume": "1013254"
    },
    {
      "date": "2024-08-23",
      "open": "39.02",
      "high": "39.895",
      "low": "38.79",
      "close": "39.69",
      "volume": "1146646"
    },
    {
      "date": "2024-08-26",
      "open": "39.77",
      "high": "40.23",
      "low": "39.485",
      "close": "39.53",
      "volume": "1209054"
    },
    {
      "date": "2024-08-27",
      "open": "39.23",
      "high": "39.52",
      "low": "38.83",
      "close": "39.26",
      "volume": "766881"
    },
    {
      "date": "2024-08-28",
      "open": "38.96",
      "high": "39.38",
      "low": "38.49",
      "close": "38.79",
      "volume": "737634"
    },
    {
      "date": "2024-08-29",
      "open": "39.10",
      "high": "40.305",
      "low": "38.97",
      "close": "40.00",
      "volume": "1568327"
    },
    {
      "date": "2024-08-30",
      "open": "40.47",
      "high": "40.80",
      "low": "40.08",
      "close": "40.38",
      "volume": "2496056"
    },
    {
      "date": "2024-09-03",
      "open": "39.83",
      "high": "40.24",
      "low": "37.98",
      "close": "38.26",
      "volume": "914210"
    },
    {
      "date": "2024-09-04",
      "open": "38.03",
      "high": "38.98",
      "low": "37.9211",
      "close": "38.65",
      "volume": "978268"
    },
    {
      "date": "2024-09-05",
      "open": "38.51",
      "high": "39.12",
      "low": "38.45",
      "close": "38.89",
      "volume": "809141"
    },
    {
      "date": "2024-09-06",
      "open": "39.33",
      "high": "39.35",
      "low": "37.86",
      "close": "38.23",
      "volume": "1036446"
    },
    {
      "date": "2024-09-09",
      "open": "38.31",
      "high": "38.72",
      "low": "38.13",
      "close": "38.25",
      "volume": "749800"
    },
    {
      "date": "2024-09-10",
      "open": "38.25",
      "high": "38.31",
      "low": "37.55",
      "close": "37.85",
      "volume": "928900"
    },
    {
      "date": "2024-09-11",
      "open": "37.75",
      "high": "38.51",
      "low": "37.42",
      "close": "38.38",
      "volume": "805511"
    },
    {
      "date": "2024-09-12",
      "open": "38.56",
      "high": "38.825",
      "low": "37.82",
      "close": "38.30",
      "volume": "531675"
    },
    {
      "date": "2024-09-13",
      "open": "38.51",
      "high": "38.88",
      "low": "38.11",
      "close": "38.67",
      "volume": "962358"
    },
    {
      "date": "2024-09-16",
      "open": "38.49",
      "high": "38.91",
      "low": "38.26",
      "close": "38.65",
      "volume": "867078"
    },
    {
      "date": "2024-09-17",
      "open": "38.90",
      "high": "39.535",
      "low": "38.77",
      "close": "38.96",
      "volume": "1076693"
    },
    {
      "date": "2024-09-18",
      "open": "39.06",
      "high": "39.37",
      "low": "38.29",
      "close": "38.48",
      "volume": "913860"
    },
    {
      "date": "2024-09-19",
      "open": "39.67",
      "high": "40.11",
      "low": "39.1911",
      "close": "39.83",
      "volume": "1710370"
    },
    {
      "date": "2024-09-20",
      "open": "39.83",
      "high": "39.86",
      "low": "39.07",
      "close": "39.74",
      "volume": "1848680"
    },
    {
      "date": "2024-09-23",
      "open": "39.90",
      "high": "40.14",
      "low": "39.29",
      "close": "39.41",
      "volume": "1141465"
    },
    {
      "date": "2024-09-24",
      "open": "39.84",
      "high": "40.21",
      "low": "39.21",
      "close": "39.60",
      "volume": "1076573"
    },
    {
      "date": "2024-09-25",
      "open": "39.54",
      "high": "39.6609",
      "low": "38.47",
      "close": "38.74",
      "volume": "943873"
    },
    {
      "date": "2024-09-26",
      "open": "39.71",
      "high": "40.42",
      "low": "39.26",
      "close": "40.30",
      "volume": "944833"
    },
    {
      "date": "2024-09-27",
      "open": "40.63",
      "high": "41.07",
      "low": "40.115",
      "close": "40.27",
      "volume": "900153"
    },
    {
      "date": "2024-09-30",
      "open": "40.22",
      "high": "40.55",
      "low": "39.90",
      "close": "40.50",
      "volume": "1028796"
    },
    {
      "date": "2024-10-01",
      "open": "40.20",
      "high": "40.435",
      "low": "39.62",
      "close": "39.69",
      "volume": "656784"
    },
    {
      "date": "2024-10-02",
      "open": "39.66",
      "high": "40.18",
      "low": "39.46",
      "close": "39.81",
      "volume": "809362"
    },
    {
      "date": "2024-10-03",
      "open": "39.43",
      "high": "39.715",
      "low": "39.12",
      "close": "39.19",
      "volume": "640998"
    },
    {
      "date": "2024-10-04",
      "open": "39.82",
      "high": "39.87",
      "low": "39.26",
      "close": "39.52",
      "volume": "795308"
    },
    {
      "date": "2024-10-07",
      "open": "39.33",
      "high": "39.73",
      "low": "39.07",
      "close": "39.46",
      "volume": "910293"
    },
    {
      "date": "2024-10-08",
      "open": "39.33",
      "high": "39.89",
      "low": "39.12",
      "close": "39.69",
      "volume": "651377"
    },
    {
      "date": "2024-10-09",
      "open": "39.43",
      "high": "39.73",
      "low": "38.87",
      "close": "38.96",
      "volume": "1160085"
    },
    {
      "date": "2024-10-10",
      "open": "38.41",
      "high": "38.70",
      "low": "38.01",
      "close": "38.52",
      "volume": "1077317"
    },
    {
      "date": "2024-10-11",
      "open": "38.37",
      "high": "39.71",
      "low": "38.30",
      "close": "39.53",
      "volume": "979685"
    },
    {
      "date": "2024-10-14",
      "open": "39.61",
      "high": "40.25",
      "low": "39.41",
      "close": "40.15",
      "volume": "798355"
    },
    {
      "date": "2024-10-15",
      "open": "40.06",
      "high": "40.56",
      "low": "39.59",
      "close": "39.69",
      "volume": "934084"
    },
    {
      "date": "2024-10-16",
      "open": "40.58",
      "high": "40.60",
      "low": "40.00",
      "close": "40.18",
      "volume": "1255567"
    },
    {
      "date": "2024-10-17",
      "open": "40.36",
      "high": "40.51",
      "low": "39.70",
      "close": "39.99",
      "volume": "1052750"
    },
    {
      "date": "2024-10-18",
      "open": "40.33",
      "high": "41.11",
      "low": "39.97",
      "close": "40.75",
      "volume": "928982"
    },
    {
      "date": "2024-10-21",
      "open": "40.41",
      "high": "40.59",
      "low": "39.48",
      "close": "39.63",
      "volume": "791091"
    },
    {
      "date": "2024-10-22",
      "open": "39.27",
      "high": "39.55",
      "low": "39.19",
      "close": "39.23",
      "volume": "796694"
    },
    {
      "date": "2024-10-23",
      "open": "39.03",
      "high": "39.36",
      "low": "38.43",
      "close": "38.76",
      "volume": "1534576"
    },
    {
      "date": "2024-10-24",
      "open": "38.86",
      "high": "39.025",
      "low": "38.42",
      "close": "38.69",
      "volume": "1757703"
    },
    {
      "date": "2024-10-25",
      "open": "38.90",
      "high": "39.40",
      "low": "38.75",
      "close": "38.84",
      "volume": "2022381"
    },
    {
      "date": "2024-10-28",
      "open": "39.16",
      "high": "39.57",
      "low": "39.0002",
      "close": "39.22",
      "volume": "1434694"
    },
    {
      "date": "2024-10-29",
      "open": "39.13",
      "high": "40.695",
      "low": "39.00",
      "close": "40.60",
      "volume": "1102611"
    },
    {
      "date": "2024-10-30",
      "open": "40.11",
      "high": "40.89",
      "low": "40.10",
      "close": "40.46",
      "volume": "1140933"
    },
    {
      "date": "2024-10-31",
      "open": "43.39",
      "high": "44.165",
      "low": "40.195",
      "close": "40.23",
      "volume": "2764452"
    },
    {
      "date": "2024-11-01",
      "open": "40.23",
      "high": "40.67",
      "low": "39.395",
      "close": "40.41",
      "volume": "1460817"
    },
    {
      "date": "2024-11-04",
      "open": "40.31",
      "high": "41.22",
      "low": "40.295",
      "close": "40.85",
      "volume": "962187"
    },
    {
      "date": "2024-11-05",
      "open": "40.38",
      "high": "40.69",
      "low": "39.64",
      "close": "39.84",
      "volume": "1120690"
    },
    {
      "date": "2024-11-06",
      "open": "42.21",
      "high": "42.84",
      "low": "41.40",
      "close": "42.60",
      "volume": "2174182"
    },
    {
      "date": "2024-11-07",
      "open": "42.72",
      "high": "43.30",
      "low": "42.47",
      "close": "43.05",
      "volume": "1483705"
    },
    {
      "date": "2024-11-08",
      "open": "42.72",
      "high": "43.0999",
      "low": "42.32",
      "close": "42.91",
      "volume": "1311656"
    },
    {
      "date": "2024-11-11",
      "open": "42.87",
      "high": "43.18",
      "low": "42.57",
      "close": "42.86",
      "volume": "751865"
    },
    {
      "date": "2024-11-12",
      "open": "42.63",
      "high": "42.94",
      "low": "42.0063",
      "close": "42.19",
      "volume": "670956"
    },
    {
      "date": "2024-11-13",
      "open": "42.16",
      "high": "42.34",
      "low": "41.36",
      "close": "41.45",
      "volume": "899227"
    },
    {
      "date": "2024-11-14",
      "open": "41.37",
      "high": "41.60",
      "low": "40.37",
      "close": "40.53",
      "volume": "947221"
    },
    {
      "date": "2024-11-15",
      "open": "40.49",
      "high": "40.49",
      "low": "39.555",
      "close": "39.61",
      "volume": "911416"
    },
    {
      "date": "2024-11-18",
      "open": "39.75",
      "high": "39.965",
      "low": "38.56",
      "close": "38.60",
      "volume": "917207"
    },
    {
      "date": "2024-11-19",
      "open": "38.15",
      "high": "39.31",
      "low": "38.10",
      "close": "39.26",
      "volume": "1005665"
    },
    {
      "date": "2024-11-20",
      "open": "39.03",
      "high": "39.24",
      "low": "38.18",
      "close": "39.05",
      "volume": "1162650"
    },
    {
      "date": "2024-11-21",
      "open": "39.13",
      "high": "39.50",
      "low": "38.52",
      "close": "39.20",
      "volume": "905663"
    },
    {
      "date": "2024-11-22",
      "open": "39.48",
      "high": "40.70",
      "low": "39.48",
      "close": "40.67",
      "volume": "1102725"
    },
    {
      "date": "2024-11-25",
      "open": "41.12",
      "high": "41.92",
      "low": "40.86",
      "close": "41.53",
      "volume": "1150133"
    },
    {
      "date": "2024-11-26",
      "open": "41.17",
      "high": "41.398",
      "low": "40.15",
      "close": "40.24",
      "volume": "900662"
    },
    {
      "date": "2024-11-27",
      "open": "40.39",
      "high": "40.80",
      "low": "39.71",
      "close": "40.11",
      "volume": "785418"
    },
    {
      "date": "2024-11-29",
      "open": "40.20",
      "high": "40.59",
      "low": "39.83",
      "close": "39.98",
      "volume": "484289"
    },
    {
      "date": "2024-12-02",
      "open": "40.09",
      "high": "40.51",
      "low": "39.81",
      "close": "40.33",
      "volume": "968948"
    },
    {
      "date": "2024-12-03",
      "open": "40.09",
      "high": "40.20",
      "low": "39.034",
      "close": "39.26",
      "volume": "774127"
    },
    {
      "date": "2024-12-04",
      "open": "39.28",
      "high": "39.49",
      "low": "38.64",
      "close": "38.80",
      "volume": "838971"
    },
    {
      "date": "2024-12-05",
      "open": "38.74",
      "high": "38.845",
      "low": "37.585",
      "close": "37.62",
      "volume": "1139144"
    },
    {
      "date": "2024-12-06",
      "open": "37.87",
      "high": "38.365",
      "low": "37.68",
      "close": "37.76",
      "volume": "1220108"
    },
    {
      "date": "2024-12-09",
      "open": "37.95",
      "high": "38.98",
      "low": "37.50",
      "close": "38.36",
      "volume": "956714"
    },
    {
      "date": "2024-12-10",
      "open": "38.26",
      "high": "38.63",
      "low": "37.67",
      "close": "37.93",
      "volume": "967308"
    },
    {
      "date": "2024-12-11",
      "open": "38.16",
      "high": "38.62",
      "low": "37.23",
      "close": "37.49",
      "volume": "1712857"
    },
    {
      "date": "2024-12-12",
      "open": "37.09",
      "high": "38.105",
      "low": "37.00",
      "close": "37.71",
      "volume": "1312881"
    },
    {
      "date": "2024-12-13",
      "open": "37.65",
      "high": "37.90",
      "low": "36.88",
      "close": "37.08",
      "volume": "858497"
    },
    {
      "date": "2024-12-16",
      "open": "37.21",
      "high": "37.99",
      "low": "36.99",
      "close": "37.47",
      "volume": "1273834"
    },
    {
      "date": "2024-12-17",
      "open": "36.88",
      "high": "37.55",
      "low": "36.55",
      "close": "36.57",
      "volume": "993410"
    },
    {
      "date": "2024-12-18",
      "open": "37.01",
      "high": "37.6332",
      "low": "35.28",
      "close": "35.61",
      "volume": "2132196"
    },
    {
      "date": "2024-12-19",
      "open": "35.98",
      "high": "36.41",
      "low": "35.69",
      "close": "36.07",
      "volume": "2141356"
    },
    {
      "date": "2024-12-20",
      "open": "35.82",
      "high": "36.45",
      "low": "35.64",
      "close": "35.77",
      "volume": "2773049"
    },
    {
      "date": "2024-12-23",
      "open": "35.84",
      "high": "36.39",
      "low": "35.7449",
      "close": "36.15",
      "volume": "949427"
    },
    {
      "date": "2024-12-24",
      "open": "36.00",
      "high": "36.73",
      "low": "35.835",
      "close": "36.69",
      "volume": "392557"
    },
    {
      "date": "2024-12-26",
      "open": "36.48",
      "high": "37.03",
      "low": "36.475",
      "close": "36.94",
      "volume": "662467"
    },
    {
      "date": "2024-12-27",
      "open": "36.75",
      "high": "37.01",
      "low": "35.95",
      "close": "36.04",
      "volume": "963556"
    },
    {
      "date": "2024-12-30",
      "open": "35.70",
      "high": "36.00",
      "low": "35.08",
      "close": "35.67",
      "volume": "739109"
    },
    {
      "date": "2024-12-31",
      "open": "35.81",
      "high": "36.33",
      "low": "35.72",
      "close": "35.86",
      "volume": "590424"
    },
    {
      "date": "2025-01-02",
      "open": "35.93",
      "high": "36.73",
      "low": "35.60",
      "close": "35.70",
      "volume": "677756"
    },
    {
      "date": "2025-01-03",
      "open": "35.95",
      "high": "36.35",
      "low": "35.53",
      "close": "36.25",
      "volume": "656215"
    },
    {
      "date": "2025-01-06",
      "open": "36.75",
      "high": "37.41",
      "low": "36.495",
      "close": "36.63",
      "volume": "903511"
    },
    {
      "date": "2025-01-07",
      "open": "36.76",
      "high": "37.81",
      "low": "36.76",
      "close": "37.48",
      "volume": "1725452"
    },
    {
      "date": "2025-01-08",
      "open": "37.38",
      "high": "37.55",
      "low": "36.34",
      "close": "37.50",
      "volume": "956715"
    },
    {
      "date": "2025-01-10",
      "open": "37.05",
      "high": "37.41",
      "low": "36.66",
      "close": "36.99",
      "volume": "1433193"
    },
    {
      "date": "2025-01-13",
      "open": "36.62",
      "high": "37.32",
      "low": "36.4875",
      "close": "37.19",
      "volume": "1210447"
    },
    {
      "date": "2025-01-14",
      "open": "37.34",
      "high": "38.75",
      "low": "37.34",
      "close": "38.57",
      "volume": "1788275"
    },
    {
      "date": "2025-01-15",
      "open": "39.39",
      "high": "39.40",
      "low": "37.75",
      "close": "38.52",
      "volume": "1539933"
    },
    {
      "date": "2025-01-16",
      "open": "38.70",
      "high": "39.43",
      "low": "38.385",
      "close": "39.36",
      "volume": "1132547"
    },
    {
      "date": "2025-01-17",
      "open": "39.97",
      "high": "39.97",
      "low": "39.50",
      "close": "39.73",
      "volume": "802556"
    },
    {
      "date": "2025-01-21",
      "open": "40.03",
      "high": "41.43",
      "low": "39.915",
      "close": "41.02",
      "volume": "1052523"
    },
    {
      "date": "2025-01-22",
      "open": "41.16",
      "high": "41.204",
      "low": "40.10",
      "close": "40.38",
      "volume": "1340958"
    },
    {
      "date": "2025-01-23",
      "open": "40.18",
      "high": "40.64",
      "low": "39.82",
      "close": "40.52",
      "volume": "1005053"
    },
    {
      "date": "2025-01-24",
      "open": "40.63",
      "high": "40.89",
      "low": "40.22",
      "close": "40.55",
      "volume": "1011834"
    },
    {
      "date": "2025-01-27",
      "open": "40.15",
      "high": "40.51",
      "low": "38.87",
      "close": "39.07",
      "volume": "1184155"
    },
    {
      "date": "2025-01-28",
      "open": "39.17",
      "high": "39.74",
      "low": "38.44",
      "close": "39.71",
      "volume": "929720"
    },
    {
      "date": "2025-01-29",
      "open": "39.71",
      "high": "39.80",
      "low": "39.00",
      "close": "39.20",
      "volume": "764421"
    },
    {
      "date": "2025-01-30",
      "open": "39.57",
      "high": "40.235",
      "low": "39.13",
      "close": "39.72",
      "volume": "834694"
    },
    {
      "date": "2025-01-31",
      "open": "39.89",
      "high": "40.89",
      "low": "39.80",
      "close": "39.90",
      "volume": "1438929"
    },
    {
      "date": "2025-02-03",
      "open": "38.67",
      "high": "39.465",
      "low": "38.2401",
      "close": "38.95",
      "volume": "995042"
    },
    {
      "date": "2025-02-04",
      "open": "38.93",
      "high": "39.06",
      "low": "38.38",
      "close": "38.40",
      "volume": "1050598"
    },
    {
      "date": "2025-02-05",
      "open": "38.43",
      "high": "39.04",
      "low": "38.05",
      "close": "38.92",
      "volume": "952030"
    },
    {
      "date": "2025-02-06",
      "open": "39.30",
      "high": "39.30",
      "low": "38.46",
      "close": "38.66",
      "volume": "826589"
    },
    {
      "date": "2025-02-07",
      "open": "38.65",
      "high": "39.05",
      "low": "37.8744",
      "close": "38.21",
      "volume": "867524"
    },
    {
      "date": "2025-02-10",
      "open": "38.56",
      "high": "39.465",
      "low": "38.385",
      "close": "39.46",
      "volume": "1126779"
    },
    {
      "date": "2025-02-11",
      "open": "38.96",
      "high": "40.00",
      "low": "38.96",
      "close": "39.62",
      "volume": "1518101"
    },
    {
      "date": "2025-02-12",
      "open": "39.16",
      "high": "39.50",
      "low": "38.4501",
      "close": "39.25",
      "volume": "1730743"
    },
    {
      "date": "2025-02-13",
      "open": "38.25",
      "high": "38.25",
      "low": "32.50",
      "close": "33.92",
      "volume": "6422412"
    },
    {
      "date": "2025-02-14",
      "open": "33.96",
      "high": "33.96",
      "low": "32.41",
      "close": "33.20",
      "volume": "3008394"
    },
    {
      "date": "2025-02-18",
      "open": "32.92",
      "high": "33.38",
      "low": "32.67",
      "close": "33.04",
      "volume": "1846779"
    },
    {
      "date": "2025-02-19",
      "open": "32.93",
      "high": "33.96",
      "low": "32.79",
      "close": "33.64",
      "volume": "1909389"
    },
    {
      "date": "2025-02-20",
      "open": "33.76",
      "high": "33.87",
      "low": "32.90",
      "close": "33.40",
      "volume": "1930901"
    },
    {
      "date": "2025-02-21",
      "open": "33.25",
      "high": "33.25",
      "low": "32.35",
      "close": "32.78",
      "volume": "1669668"
    },
    {
      "date": "2025-02-24",
      "open": "32.78",
      "high": "33.025",
      "low": "32.14",
      "close": "32.84",
      "volume": "1611091"
    },
    {
      "date": "2025-02-25",
      "open": "32.80",
      "high": "33.41",
      "low": "32.77",
      "close": "32.81",
      "volume": "1300275"
    },
    {
      "date": "2025-02-26",
      "open": "32.88",
      "high": "33.47",
      "low": "32.68",
      "close": "33.19",
      "volume": "1161969"
    },
    {
      "date": "2025-02-27",
      "open": "33.13",
      "high": "33.38",
      "low": "32.63",
      "close": "32.71",
      "volume": "1268513"
    },
    {
      "date": "2025-02-28",
      "open": "32.56",
      "high": "33.076",
      "low": "32.34",
      "close": "32.80",
      "volume": "1501889"
    },
    {
      "date": "2025-03-03",
      "open": "32.86",
      "high": "33.13",
      "low": "31.71",
      "close": "31.87",
      "volume": "2043557"
    },
    {
      "date": "2025-03-04",
      "open": "31.50",
      "high": "32.18",
      "low": "31.06",
      "close": "31.56",
      "volume": "3876375"
    },
    {
      "date": "2025-03-05",
      "open": "31.67",
      "high": "32.18",
      "low": "31.37",
      "close": "32.09",
      "volume": "2126469"
    },
    {
      "date": "2025-03-06",
      "open": "31.75",
      "high": "32.94",
      "low": "31.47",
      "close": "32.62",
      "volume": "1495048"
    },
    {
      "date": "2025-03-07",
      "open": "32.62",
      "high": "34.0826",
      "low": "32.62",
      "close": "33.97",
      "volume": "1152235"
    },
    {
      "date": "2025-03-10",
      "open": "33.82",
      "high": "34.32",
      "low": "33.33",
      "close": "33.64",
      "volume": "1716520"
    },
    {
      "date": "2025-03-11",
      "open": "33.63",
      "high": "33.8328",
      "low": "32.14",
      "close": "32.17",
      "volume": "1713843"
    },
    {
      "date": "2025-03-12",
      "open": "32.26",
      "high": "32.63",
      "low": "30.97",
      "close": "31.01",
      "volume": "1972834"
    },
    {
      "date": "2025-03-13",
      "open": "30.81",
      "high": "31.00",
      "low": "30.04",
      "close": "30.26",
      "volume": "2452360"
    },
    {
      "date": "2025-03-14",
      "open": "30.76",
      "high": "31.53",
      "low": "30.60",
      "close": "31.51",
      "volume": "3943235"
    },
    {
      "date": "2025-03-17",
      "open": "31.43",
      "high": "32.26",
      "low": "31.1901",
      "close": "32.14",
      "volume": "2947300"
    },
    {
      "date": "2025-03-18",
      "open": "31.95",
      "high": "32.50",
      "low": "31.73",
      "close": "32.34",
      "volume": "1762907"
    },
    {
      "date": "2025-03-19",
      "open": "32.22",
      "high": "32.505",
      "low": "30.61",
      "close": "31.21",
      "volume": "5256491"
    },
    {
      "date": "2025-03-20",
      "open": "30.99",
      "high": "31.49",
      "low": "30.91",
      "close": "31.15",
      "volume": "1705365"
    },
    {
      "date": "2025-03-21",
      "open": "30.64",
      "high": "30.94",
      "low": "30.36",
      "close": "30.92",
      "volume": "4113937"
    },
    {
      "date": "2025-03-24",
      "open": "31.08",
      "high": "31.62",
      "low": "31.04",
      "close": "31.57",
      "volume": "1490903"
    },
    {
      "date": "2025-03-25",
      "open": "31.44",
      "high": "31.80",
      "low": "31.04",
      "close": "31.25",
      "volume": "1664830"
    },
    {
      "date": "2025-03-26",
      "open": "31.20",
      "high": "31.48",
      "low": "30.76",
      "close": "31.28",
      "volume": "1336442"
    },
    {
      "date": "2025-03-27",
      "open": "31.15",
      "high": "31.27",
      "low": "30.48",
      "close": "30.74",
      "volume": "1416961"
    },
    {
      "date": "2025-03-28",
      "open": "30.53",
      "high": "30.89",
      "low": "29.58",
      "close": "30.01",
      "volume": "1198584"
    },
    {
      "date": "2025-03-31",
      "open": "29.73",
      "high": "29.96",
      "low": "29.39",
      "close": "29.83",
      "volume": "4407576"
    },
    {
      "date": "2025-04-01",
      "open": "29.83",
      "high": "30.36",
      "low": "29.29",
      "close": "30.01",
      "volume": "1763074"
    },
    {
      "date": "2025-04-02",
      "open": "29.80",
      "high": "30.79",
      "low": "29.5642",
      "close": "30.59",
      "volume": "1386377"
    },
    {
      "date": "2025-04-03",
      "open": "29.065",
      "high": "29.115",
      "low": "26.70",
      "close": "26.99",
      "volume": "3157609"
    },
    {
      "date": "2025-04-04",
      "open": "26.24",
      "high": "26.35",
      "low": "24.48",
      "close": "24.95",
      "volume": "3264645"
    },
    {
      "date": "2025-04-07",
      "open": "24.29",
      "high": "25.72",
      "low": "23.10",
      "close": "24.51",
      "volume": "3085249"
    },
    {
      "date": "2025-04-08",
      "open": "25.56",
      "high": "25.56",
      "low": "22.97",
      "close": "23.27",
      "volume": "3580062"
    },
    {
      "date": "2025-04-09",
      "open": "23.00",
      "high": "25.82",
      "low": "22.67",
      "close": "25.78",
      "volume": "8811863"
    },
    {
      "date": "2025-04-10",
      "open": "25.24",
      "high": "25.24",
      "low": "23.09",
      "close": "23.45",
      "volume": "4670698"
    },
    {
      "date": "2025-04-11",
      "open": "23.66",
      "high": "24.12",
      "low": "22.845",
      "close": "23.95",
      "volume": "7225517"
    },
    {
      "date": "2025-04-14",
      "open": "24.63",
      "high": "24.99",
      "low": "23.93",
      "close": "24.45",
      "volume": "5967163"
    },
    {
      "date": "2025-04-15",
      "open": "24.34",
      "high": "24.98",
      "low": "23.86",
      "close": "24.00",
      "volume": "2633129"
    },
    {
      "date": "2025-04-16",
      "open": "23.74",
      "high": "24.14",
      "low": "23.30",
      "close": "23.55",
      "volume": "3964391"
    },
    {
      "date": "2025-04-17",
      "open": "23.55",
      "high": "23.80",
      "low": "23.17",
      "close": "23.77",
      "volume": "4864597"
    },
    {
      "date": "2025-04-21",
      "open": "23.42",
      "high": "23.67",
      "low": "22.85",
      "close": "23.49",
      "volume": "5166424"
    },
    {
      "date": "2025-04-22",
      "open": "23.79",
      "high": "24.39",
      "low": "23.71",
      "close": "24.17",
      "volume": "3805765"
    },
    {
      "date": "2025-04-23",
      "open": "25.25",
      "high": "25.7302",
      "low": "24.75",
      "close": "24.98",
      "volume": "2711348"
    },
    {
      "date": "2025-04-24",
      "open": "25.27",
      "high": "26.10",
      "low": "25.1162",
      "close": "26.09",
      "volume": "2015102"
    },
    {
      "date": "2025-04-25",
      "open": "25.83",
      "high": "26.34",
      "low": "25.70",
      "close": "26.16",
      "volume": "1407666"
    },
    {
      "date": "2025-04-28",
      "open": "26.69",
      "high": "27.355",
      "low": "26.64",
      "close": "26.92",
      "volume": "2840656"
    },
    {
      "date": "2025-04-29",
      "open": "26.92",
      "high": "27.324",
      "low": "26.76",
      "close": "26.80",
      "volume": "4678171"
    },
    {
      "date": "2025-04-30",
      "open": "26.27",
      "high": "27.35",
      "low": "26.135",
      "close": "27.30",
      "volume": "4077754"
    },
    {
      "date": "2025-05-01",
      "open": "27.525",
      "high": "28.81",
      "low": "27.20",
      "close": "27.82",
      "volume": "2901998"
    },
    {
      "date": "2025-05-02",
      "open": "28.31",
      "high": "28.775",
      "low": "27.68",
      "close": "27.83",
      "volume": "1775841"
    },
    {
      "date": "2025-05-05",
      "open": "27.72",
      "high": "28.38",
      "low": "27.54",
      "close": "27.99",
      "volume": "1894911"
    },
    {
      "date": "2025-05-06",
      "open": "27.68",
      "high": "28.32",
      "low": "27.61",
      "close": "27.83",
      "volume": "1556627"
    },
    {
      "date": "2025-05-07",
      "open": "28.00",
      "high": "28.58",
      "low": "27.815",
      "close": "28.41",
      "volume": "2075762"
    },
    {
      "date": "2025-05-08",
      "open": "28.76",
      "high": "29.58",
      "low": "28.56",
      "close": "29.42",
      "volume": "1996444"
    },
    {
      "date": "2025-05-09",
      "open": "29.58",
      "high": "30.01",
      "low": "29.435",
      "close": "29.47",
      "volume": "2988050"
    },
    {
      "date": "2025-05-12",
      "open": "31.19",
      "high": "31.86",
      "low": "31.14",
      "close": "31.62",
      "volume": "1929560"
    },
    {
      "date": "2025-05-13",
      "open": "31.69",
      "high": "32.09",
      "low": "31.485",
      "close": "31.61",
      "volume": "1805209"
    },
    {
      "date": "2025-05-14",
      "open": "31.49",
      "high": "32.15",
      "low": "31.355",
      "close": "32.07",
      "volume": "2386517"
    },
    {
      "date": "2025-05-15",
      "open": "31.59",
      "high": "32.02",
      "low": "31.505",
      "close": "31.61",
      "volume": "1575537"
    },
    {
      "date": "2025-05-16",
      "open": "31.57",
      "high": "31.675",
      "low": "31.34",
      "close": "31.58",
      "volume": "1607104"
    },
    {
      "date": "2025-05-19",
      "open": "31.03",
      "high": "31.27",
      "low": "30.845",
      "close": "30.99",
      "volume": "1306182"
    },
    {
      "date": "2025-05-20",
      "open": "30.86",
      "high": "31.23",
      "low": "30.78",
      "close": "30.97",
      "volume": "1175213"
    },
    {
      "date": "2025-05-21",
      "open": "30.63",
      "high": "30.71",
      "low": "29.56",
      "close": "29.68",
      "volume": "2212199"
    },
    {
      "date": "2025-05-22",
      "open": "29.61",
      "high": "30.445",
      "low": "29.41",
      "close": "29.89",
      "volume": "1687397"
    },
    {
      "date": "2025-05-23",
      "open": "29.09",
      "high": "29.845",
      "low": "29.00",
      "close": "29.72",
      "volume": "2310435"
    },
    {
      "date": "2025-05-27",
      "open": "30.38",
      "high": "30.74",
      "low": "29.79",
      "close": "30.72",
      "volume": "1410339"
    },
    {
      "date": "2025-05-28",
      "open": "30.70",
      "high": "30.78",
      "low": "30.15",
      "close": "30.32",
      "volume": "1342855"
    },
    {
      "date": "2025-05-29",
      "open": "30.76",
      "high": "30.93",
      "low": "30.405",
      "close": "30.72",
      "volume": "1018620"
    },
    {
      "date": "2025-05-30",
      "open": "30.48",
      "high": "30.48",
      "low": "29.7766",
      "close": "29.97",
      "volume": "1623775"
    },
    {
      "date": "2025-06-02",
      "open": "29.86",
      "high": "29.96",
      "low": "29.25",
      "close": "29.68",
      "volume": "1476047"
    },
    {
      "date": "2025-06-03",
      "open": "29.68",
      "high": "30.645",
      "low": "29.45",
      "close": "30.53",
      "volume": "1399469"
    },
    {
      "date": "2025-06-04",
      "open": "30.60",
      "high": "30.67",
      "low": "29.77",
      "close": "29.82",
      "volume": "1800941"
    },
    {
      "date": "2025-06-05",
      "open": "29.97",
      "high": "30.85",
      "low": "29.77",
      "close": "30.24",
      "volume": "1854260"
    },
    {
      "date": "2025-06-06",
      "open": "30.70",
      "high": "30.90",
      "low": "30.10",
      "close": "30.28",
      "volume": "1779123"
    },
    {
      "date": "2025-06-09",
      "open": "30.69",
      "high": "31.41",
      "low": "30.68",
      "close": "31.14",
      "volume": "1929582"
    },
    {
      "date": "2025-06-10",
      "open": "31.48",
      "high": "31.81",
      "low": "31.23",
      "close": "31.43",
      "volume": "1707669"
    },
    {
      "date": "2025-06-11",
      "open": "31.76",
      "high": "31.85",
      "low": "30.805",
      "close": "30.84",
      "volume": "1462279"
    },
    {
      "date": "2025-06-12",
      "open": "30.55",
      "high": "31.085",
      "low": "30.50",
      "close": "30.60",
      "volume": "1528420"
    },
    {
      "date": "2025-06-13",
      "open": "30.00",
      "high": "30.43",
      "low": "29.885",
      "close": "30.15",
      "volume": "2224182"
    },
    {
      "date": "2025-06-16",
      "open": "30.42",
      "high": "30.66",
      "low": "30.23",
      "close": "30.54",
      "volume": "1317458"
    },
    {
      "date": "2025-06-17",
      "open": "30.32",
      "high": "30.53",
      "low": "29.84",
      "close": "29.90",
      "volume": "1242838"
    },
    {
      "date": "2025-06-18",
      "open": "29.90",
      "high": "30.41",
      "low": "29.77",
      "close": "29.97",
      "volume": "1317010"
    },
    {
      "date": "2025-06-20",
      "open": "30.20",
      "high": "30.22",
      "low": "29.38",
      "close": "29.61",
      "volume": "2067076"
    },
    {
      "date": "2025-06-23",
      "open": "29.41",
      "high": "29.92",
      "low": "29.22",
      "close": "29.83",
      "volume": "1551174"
    },
    {
      "date": "2025-06-24",
      "open": "30.09",
      "high": "30.90",
      "low": "30.00",
      "close": "30.71",
      "volume": "1622245"
    },
    {
      "date": "2025-06-25",
      "open": "30.85",
      "high": "31.05",
      "low": "30.51",
      "close": "30.78",
      "volume": "1512328"
    },
    {
      "date": "2025-06-26",
      "open": "30.96",
      "high": "31.62",
      "low": "30.91",
      "close": "31.60",
      "volume": "1374601"
    },
    {
      "date": "2025-06-27",
      "open": "31.71",
      "high": "32.09",
      "low": "31.195",
      "close": "31.46",
      "volume": "2909580"
    },
    {
      "date": "2025-06-30",
      "open": "31.60",
      "high": "31.875",
      "low": "31.42",
      "close": "31.72",
      "volume": "1679674"
    },
    {
      "date": "2025-07-01",
      "open": "31.53",
      "high": "32.845",
      "low": "31.50",
      "close": "32.05",
      "volume": "1421867"
    },
    {
      "date": "2025-07-02",
      "open": "32.11",
      "high": "32.81",
      "low": "32.02",
      "close": "32.78",
      "volume": "1156332"
    },
    {
      "date": "2025-07-03",
      "open": "33.09",
      "high": "33.41",
      "low": "32.39",
      "close": "32.52",
      "volume": "1385894"
    },
    {
      "date": "2025-07-07",
      "open": "32.26",
      "high": "32.50",
      "low": "31.77",
      "close": "31.85",
      "volume": "1397675"
    },
    {
      "date": "2025-07-08",
      "open": "32.16",
      "high": "33.14",
      "low": "32.09",
      "close": "33.13",
      "volume": "1725626"
    },
    {
      "date": "2025-07-09",
      "open": "33.23",
      "high": "33.70",
      "low": "32.655",
      "close": "33.32",
      "volume": "2151579"
    },
    {
      "date": "2025-07-10",
      "open": "33.40",
      "high": "35.04",
      "low": "33.34",
      "close": "34.74",
      "volume": "2943609"
    },
    {
      "date": "2025-07-11",
      "open": "34.26",
      "high": "34.735",
      "low": "33.75",
      "close": "34.34",
      "volume": "3036573"
    },
    {
      "date": "2025-07-14",
      "open": "34.15",
      "high": "34.175",
      "low": "33.455",
      "close": "33.78",
      "volume": "1259622"
    },
    {
      "date": "2025-07-15",
      "open": "34.00",
      "high": "34.19",
      "low": "33.19",
      "close": "33.22",
      "volume": "1186458"
    },
    {
      "date": "2025-07-16",
      "open": "33.31",
      "high": "33.365",
      "low": "32.55",
      "close": "33.32",
      "volume": "1206206"
    },
    {
      "date": "2025-07-17",
      "open": "33.41",
      "high": "34.105",
      "low": "33.41",
      "close": "33.81",
      "volume": "1090383"
    },
    {
      "date": "2025-07-18",
      "open": "34.16",
      "high": "34.40",
      "low": "33.48",
      "close": "34.07",
      "volume": "1987148"
    },
    {
      "date": "2025-07-21",
      "open": "34.29",
      "high": "34.38",
      "low": "33.65",
      "close": "33.73",
      "volume": "2199828"
    },
    {
      "date": "2025-07-22",
      "open": "33.76",
      "high": "34.40",
      "low": "33.73",
      "close": "34.26",
      "volume": "1336095"
    },
    {
      "date": "2025-07-23",
      "open": "34.50",
      "high": "34.85",
      "low": "34.28",
      "close": "34.61",
      "volume": "2109961"
    },
    {
      "date": "2025-07-24",
      "open": "34.605",
      "high": "34.605",
      "low": "33.98",
      "close": "34.17",
      "volume": "1666188"
    },
    {
      "date": "2025-07-25",
      "open": "34.30",
      "high": "34.43",
      "low": "33.52",
      "close": "34.08",
      "volume": "1263297"
    },
    {
      "date": "2025-07-28",
      "open": "34.33",
      "high": "34.64",
      "low": "34.00",
      "close": "34.63",
      "volume": "1648393"
    },
    {
      "date": "2025-07-29",
      "open": "34.83",
      "high": "34.975",
      "low": "34.2035",
      "close": "34.26",
      "volume": "2127055"
    },
    {
      "date": "2025-07-30",
      "open": "34.54",
      "high": "35.00",
      "low": "33.45",
      "close": "33.76",
      "volume": "2167766"
    },
    {
      "date": "2025-07-31",
      "open": "38.52",
      "high": "42.14",
      "low": "38.47",
      "close": "40.77",
      "volume": "7008204"
    },
    {
      "date": "2025-08-01",
      "open": "40.925",
      "high": "41.05",
      "low": "39.02",
      "close": "40.47",
      "volume": "3512937"
    },
    {
      "date": "2025-08-04",
      "open": "40.91",
      "high": "41.47",
      "low": "40.54",
      "close": "41.43",
      "volume": "2374678"
    },
    {
      "date": "2025-08-05",
      "open": "41.59",
      "high": "42.04",
      "low": "41.065",
      "close": "41.86",
      "volume": "3388820"
    },
    {
      "date": "2025-08-06",
      "open": "41.80",
      "high": "41.94",
      "low": "40.77",
      "close": "40.89",
      "volume": "2455135"
    },
    {
      "date": "2025-08-07",
      "open": "41.40",
      "high": "41.58",
      "low": "40.66",
      "close": "41.36",
      "volume": "1917320"
    },
    {
      "date": "2025-08-08",
      "open": "41.54",
      "high": "41.71",
      "low": "40.91",
      "close": "40.91",
      "volume": "1458040"
    },
    {
      "date": "2025-08-11",
      "open": "40.91",
      "high": "41.12",
      "low": "40.23",
      "close": "40.47",
      "volume": "1554951"
    },
    {
      "date": "2025-08-12",
      "open": "40.91",
      "high": "42.225",
      "low": "40.39",
      "close": "42.20",
      "volume": "2074996"
    },
    {
      "date": "2025-08-13",
      "open": "42.995",
      "high": "44.21",
      "low": "42.95",
      "close": "44.18",
      "volume": "2452443"
    },
    {
      "date": "2025-08-14",
      "open": "44.385",
      "high": "44.385",
      "low": "42.89",
      "close": "43.52",
      "volume": "3109732"
    },
    {
      "date": "2025-08-15",
      "open": "44.255",
      "high": "44.3138",
      "low": "42.58",
      "close": "42.70",
      "volume": "1964844"
    },
    {
      "date": "2025-08-18",
      "open": "42.70",
      "high": "43.29",
      "low": "42.61",
      "close": "43.01",
      "volume": "1701600"
    },
    {
      "date": "2025-08-19",
      "open": "43.045",
      "high": "43.83",
      "low": "42.95",
      "close": "43.40",
      "volume": "2213747"
    },
    {
      "date": "2025-08-20",
      "open": "43.01",
      "high": "43.175",
      "low": "41.89",
      "close": "42.71",
      "volume": "1660602"
    },
    {
      "date": "2025-08-21",
      "open": "42.38",
      "high": "42.975",
      "low": "42.32",
      "close": "42.74",
      "volume": "1707213"
    },
    {
      "date": "2025-08-22",
      "open": "43.183",
      "high": "44.87",
      "low": "42.90",
      "close": "44.76",
      "volume": "1594761"
    },
    {
      "date": "2025-08-25",
      "open": "45.03",
      "high": "45.03",
      "low": "43.89",
      "close": "44.02",
      "volume": "1759034"
    },
    {
      "date": "2025-08-26",
      "open": "43.845",
      "high": "44.31",
      "low": "43.53",
      "close": "43.89",
      "volume": "2521456"
    },
    {
      "date": "2025-08-27",
      "open": "43.54",
      "high": "44.355",
      "low": "43.51",
      "close": "44.25",
      "volume": "2234593"
    },
    {
      "date": "2025-08-28",
      "open": "44.29",
      "high": "44.56",
      "low": "43.98",
      "close": "44.03",
      "volume": "1858368"
    },
    {
      "date": "2025-08-29",
      "open": "44.00",
      "high": "44.19",
      "low": "43.66",
      "close": "43.94",
      "volume": "1338178"
    },
    {
      "date": "2025-09-02",
      "open": "43.01",
      "high": "44.35",
      "low": "42.75",
      "close": "44.27",
      "volume": "2610821"
    },
    {
      "date": "2025-09-03",
      "open": "44.27",
      "high": "44.54",
      "low": "43.39",
      "close": "43.97",
      "volume": "1408507"
    },
    {
      "date": "2025-09-04",
      "open": "44.00",
      "high": "44.30",
      "low": "43.5227",
      "close": "44.27",
      "volume": "1582979"
    },
    {
      "date": "2025-09-05",
      "open": "44.80",
      "high": "45.2253",
      "low": "44.1905",
      "close": "44.94",
      "volume": "2072016"
    },
    {
      "date": "2025-09-08",
      "open": "45.03",
      "high": "45.08",
      "low": "44.52",
      "close": "44.61",
      "volume": "1723927"
    },
    {
      "date": "2025-09-09",
      "open": "44.40",
      "high": "44.65",
      "low": "43.84",
      "close": "44.36",
      "volume": "1607618"
    },
    {
      "date": "2025-09-10",
      "open": "44.39",
      "high": "44.70",
      "low": "44.155",
      "close": "44.40",
      "volume": "1499858"
    },
    {
      "date": "2025-09-11",
      "open": "44.53",
      "high": "45.097",
      "low": "44.465",
      "close": "44.95",
      "volume": "3125407"
    },
    {
      "date": "2025-09-12",
      "open": "44.72",
      "high": "44.72",
      "low": "44.16",
      "close": "44.39",
      "volume": "1405683"
    },
    {
      "date": "2025-09-15",
      "open": "44.23",
      "high": "44.84",
      "low": "43.872",
      "close": "44.16",
      "volume": "1818099"
    },
    {
      "date": "2025-09-16",
      "open": "44.14",
      "high": "44.345",
      "low": "43.725",
      "close": "44.24",
      "volume": "2089182"
    },
    {
      "date": "2025-09-17",
      "open": "44.25",
      "high": "44.71",
      "low": "43.42",
      "close": "44.08",
      "volume": "1567766"
    },
    {
      "date": "2025-09-18",
      "open": "44.70",
      "high": "46.38",
      "low": "44.455",
      "close": "46.19",
      "volume": "3679292"
    },
    {
      "date": "2025-09-19",
      "open": "46.12",
      "high": "46.52",
      "low": "45.7101",
      "close": "46.48",
      "volume": "4088291"
    },
    {
      "date": "2025-09-22",
      "open": "46.49",
      "high": "47.18",
      "low": "46.43",
      "close": "46.54",
      "volume": "1770726"
    },
    {
      "date": "2025-09-23",
      "open": "46.94",
      "high": "47.52",
      "low": "46.175",
      "close": "46.43",
      "volume": "1742346"
    },
    {
      "date": "2025-09-24",
      "open": "46.41",
      "high": "46.62",
      "low": "45.30",
      "close": "45.52",
      "volume": "1386707"
    },
    {
      "date": "2025-09-25",
      "open": "45.00",
      "high": "45.15",
      "low": "44.48",
      "close": "44.87",
      "volume": "1270035"
    },
    {
      "date": "2025-09-26",
      "open": "44.88",
      "high": "45.965",
      "low": "44.76",
      "close": "45.79",
      "volume": "1968470"
    },
    {
      "date": "2025-09-29",
      "open": "46.16",
      "high": "46.32",
      "low": "45.25",
      "close": "45.55",
      "volume": "1804490"
    },
    {
      "date": "2025-09-30",
      "open": "45.50",
      "high": "45.775",
      "low": "44.52",
      "close": "45.30",
      "volume": "1552409"
    },
    {
      "date": "2025-10-01",
      "open": "45.17",
      "high": "45.845",
      "low": "45.00",
      "close": "45.83",
      "volume": "1703686"
    },
    {
      "date": "2025-10-02",
      "open": "46.19",
      "high": "46.4109",
      "low": "45.30",
      "close": "45.64",
      "volume": "1355199"
    },
    {
      "date": "2025-10-03",
      "open": "45.90",
      "high": "47.23",
      "low": "45.80",
      "close": "46.30",
      "volume": "1356734"
    },
    {
      "date": "2025-10-06",
      "open": "46.59",
      "high": "46.98",
      "low": "46.1571",
      "close": "46.87",
      "volume": "1313925"
    },
    {
      "date": "2025-10-07",
      "open": "47.00",
      "high": "47.19",
      "low": "45.2601",
      "close": "45.95",
      "volume": "1248238"
    },
    {
      "date": "2025-10-08",
      "open": "46.54",
      "high": "47.49",
      "low": "46.2036",
      "close": "46.75",
      "volume": "1321732"
    },
    {
      "date": "2025-10-09",
      "open": "46.93",
      "high": "47.02",
      "low": "46.02",
      "close": "46.57",
      "volume": "865866"
    },
    {
      "date": "2025-10-10",
      "open": "46.57",
      "high": "46.60",
      "low": "40.145",
      "close": "40.78",
      "volume": "4846089"
    },
    {
      "date": "2025-10-13",
      "open": "42.08",
      "high": "44.79",
      "low": "42.07",
      "close": "43.74",
      "volume": "1949881"
    },
    {
      "date": "2025-10-14",
      "open": "42.54",
      "high": "45.29",
      "low": "42.54",
      "close": "45.23",
      "volume": "1418021"
    },
    {
      "date": "2025-10-15",
      "open": "45.94",
      "high": "46.08",
      "low": "44.815",
      "close": "45.79",
      "volume": "1788071"
    },
    {
      "date": "2025-10-16",
      "open": "46.26",
      "high": "46.34",
      "low": "45.41",
      "close": "46.32",
      "volume": "1029584"
    },
    {
      "date": "2025-10-17",
      "open": "46.28",
      "high": "46.37",
      "low": "45.26",
      "close": "46.04",
      "volume": "1001495"
    },
    {
      "date": "2025-10-20",
      "open": "46.48",
      "high": "47.99",
      "low": "46.31",
      "close": "47.31",
      "volume": "1714262"
    },
    {
      "date": "2025-10-21",
      "open": "47.26",
      "high": "49.76",
      "low": "47.1033",
      "close": "48.27",
      "volume": "2763767"
    },
    {
      "date": "2025-10-22",
      "open": "47.68",
      "high": "48.10",
      "low": "45.87",
      "close": "46.29",
      "volume": "2285832"
    },
    {
      "date": "2025-10-23",
      "open": "46.53",
      "high": "48.30",
      "low": "46.50",
      "close": "48.04",
      "volume": "1535578"
    },
    {
      "date": "2025-10-24",
      "open": "48.83",
      "high": "49.3699",
      "low": "48.18",
      "close": "48.35",
      "volume": "966662"
    },
    {
      "date": "2025-10-27",
      "open": "49.20",
      "high": "49.2049",
      "low": "48.06",
      "close": "48.28",
      "volume": "1123421"
    },
    {
      "date": "2025-10-28",
      "open": "48.28",
      "high": "48.49",
      "low": "46.93",
      "close": "47.29",
      "volume": "1350964"
    },
    {
      "date": "2025-10-29",
      "open": "47.85",
      "high": "48.12",
      "low": "46.90",
      "close": "47.44",
      "volume": "2587086"
    },
    {
      "date": "2025-10-30",
      "open": "44.235",
      "high": "44.42",
      "low": "40.2268",
      "close": "41.31",
      "volume": "4430299"
    },
    {
      "date": "2025-10-31",
      "open": "41.76",
      "high": "42.55",
      "low": "40.21",
      "close": "41.39",
      "volume": "2975814"
    },
    {
      "date": "2025-11-03",
      "open": "41.51",
      "high": "42.205",
      "low": "40.865",
      "close": "41.70",
      "volume": "2576049"
    },
    {
      "date": "2025-11-04",
      "open": "40.63",
      "high": "41.33",
      "low": "39.90",
      "close": "40.00",
      "volume": "1540974"
    },
    {
      "date": "2025-11-05",
      "open": "40.11",
      "high": "40.71",
      "low": "39.615",
      "close": "40.50",
      "volume": "1954038"
    },
    {
      "date": "2025-11-06",
      "open": "40.06",
      "high": "40.55",
      "low": "39.18",
      "close": "39.54",
      "volume": "1555006"
    },
    {
      "date": "2025-11-07",
      "open": "38.91",
      "high": "39.30",
      "low": "38.16",
      "close": "39.27",
      "volume": "1852153"
    },
    {
      "date": "2025-11-10",
      "open": "40.113",
      "high": "40.155",
      "low": "38.105",
      "close": "38.58",
      "volume": "2283944"
    },
    {
      "date": "2025-11-11",
      "open": "38.63",
      "high": "39.04",
      "low": "38.30",
      "close": "38.40",
      "volume": "2044453"
    },
    {
      "date": "2025-11-12",
      "open": "38.62",
      "high": "38.99",
      "low": "38.14",
      "close": "38.18",
      "volume": "1412265"
    },
    {
      "date": "2025-11-13",
      "open": "37.95",
      "high": "38.22",
      "low": "36.615",
      "close": "37.05",
      "volume": "2007172"
    },
    {
      "date": "2025-11-14",
      "open": "36.16",
      "high": "37.24",
      "low": "35.98",
      "close": "36.77",
      "volume": "1654407"
    },
    {
      "date": "2025-11-17",
      "open": "36.58",
      "high": "36.58",
      "low": "35.47",
      "close": "35.98",
      "volume": "2195265"
    },
    {
      "date": "2025-11-18",
      "open": "35.57",
      "high": "36.47",
      "low": "35.42",
      "close": "35.905",
      "volume": "1704524"
    },
    {
      "date": "2025-11-19",
      "open": "35.95",
      "high": "36.46",
      "low": "35.575",
      "close": "36.10",
      "volume": "1878852"
    },
    {
      "date": "2025-11-20",
      "open": "37.01",
      "high": "37.23",
      "low": "34.68",
      "close": "34.86",
      "volume": "1529541"
    },
    {
      "date": "2025-11-21",
      "open": "35.08",
      "high": "36.95",
      "low": "34.8801",
      "close": "36.89",
      "volume": "1756833"
    },
    {
      "date": "2025-11-24",
      "open": "37.13",
      "high": "37.52",
      "low": "36.68",
      "close": "37.12",
      "volume": "1598504"
    },
    {
      "date": "2025-11-25",
      "open": "37.14",
      "high": "38.05",
      "low": "36.93",
      "close": "37.76",
      "volume": "1602821"
    },
    {
      "date": "2025-11-26",
      "open": "37.76",
      "high": "38.69",
      "low": "37.72",
      "close": "38.21",
      "volume": "1487321"
    },
    {
      "date": "2025-11-28",
      "open": "38.24",
      "high": "38.60",
      "low": "38.06",
      "close": "38.10",
      "volume": "659048"
    },
    {
      "date": "2025-12-01",
      "open": "37.83",
      "high": "38.42",
      "low": "37.61",
      "close": "37.95",
      "volume": "1378287"
    },
    {
      "date": "2025-12-02",
      "open": "38.30",
      "high": "38.53",
      "low": "37.88",
      "close": "38.19",
      "volume": "1110966"
    },
    {
      "date": "2025-12-03",
      "open": "37.17",
      "high": "37.96",
      "low": "37.17",
      "close": "37.69",
      "volume": "2438382"
    },
    {
      "date": "2025-12-04",
      "open": "37.66",
      "high": "39.14",
      "low": "37.55",
      "close": "38.90",
      "volume": "1728870"
    },
    {
      "date": "2025-12-05",
      "open": "38.88",
      "high": "39.18",
      "low": "38.32",
      "close": "38.42",
      "volume": "1465903"
    },
    {
      "date": "2025-12-08",
      "open": "38.55",
      "high": "39.19",
      "low": "38.19",
      "close": "38.42",
      "volume": "1442206"
    },
    {
      "date": "2025-12-09",
      "open": "38.13",
      "high": "38.65",
      "low": "38.06",
      "close": "38.22",
      "volume": "1331715"
    },
    {
      "date": "2025-12-10",
      "open": "38.25",
      "high": "38.44",
      "low": "36.52",
      "close": "37.91",
      "volume": "2365767"
    },
    {
      "date": "2025-12-11",
      "open": "37.78",
      "high": "37.78",
      "low": "36.45",
      "close": "36.88",
      "volume": "3122973"
    },
    {
      "date": "2025-12-12",
      "open": "36.96",
      "high": "37.2212",
      "low": "35.34",
      "close": "35.65",
      "volume": "2317774"
    },
    {
      "date": "2025-12-15",
      "open": "36.01",
      "high": "36.01",
      "low": "34.60",
      "close": "34.80",
      "volume": "2630631"
    },
    {
      "date": "2025-12-16",
      "open": "36.768",
      "high": "37.16",
      "low": "35.08",
      "close": "36.83",
      "volume": "3233675"
    },
    {
      "date": "2025-12-17",
      "open": "36.74",
      "high": "37.05",
      "low": "35.67",
      "close": "35.76",
      "volume": "1296794"
    },
    {
      "date": "2025-12-18",
      "open": "36.15",
      "high": "36.62",
      "low": "36.04",
      "close": "36.17",
      "volume": "2319691"
    },
    {
      "date": "2025-12-19",
      "open": "36.49",
      "high": "36.94",
      "low": "35.85",
      "close": "36.80",
      "volume": "4499943"
    },
    {
      "date": "2025-12-22",
      "open": "37.30",
      "high": "37.30",
      "low": "36.48",
      "close": "36.58",
      "volume": "1272442"
    },
    {
      "date": "2025-12-23",
      "open": "36.39",
      "high": "36.80",
      "low": "36.21",
      "close": "36.66",
      "volume": "1512653"
    },
    {
      "date": "2025-12-24",
      "open": "36.69",
      "high": "36.76",
      "low": "36.25",
      "close": "36.60",
      "volume": "400439"
    },
    {
      "date": "2025-12-26",
      "open": "36.60",
      "high": "36.80",
      "low": "36.27",
      "close": "36.55",
      "volume": "815649"
    },
    {
      "date": "2025-12-29",
      "open": "36.49",
      "high": "36.675",
      "low": "36.12",
      "close": "36.47",
      "volume": "1312885"
    },
    {
      "date": "2025-12-30",
      "open": "36.51",
      "high": "36.649",
      "low": "36.26",
      "close": "36.37",
      "volume": "1328350"
    },
    {
      "date": "2025-12-31",
      "open": "36.39",
      "high": "36.6448",
      "low": "35.93",
      "close": "35.98",
      "volume": "954904"
    },
    {
      "date": "2026-01-02",
      "open": "36.43",
      "high": "37.00",
      "low": "36.195",
      "close": "36.93",
      "volume": "1201933"
    },
    {
      "date": "2026-01-05",
      "open": "37.28",
      "high": "38.11",
      "low": "37.10",
      "close": "37.37",
      "volume": "1486501"
    },
    {
      "date": "2026-01-06",
      "open": "37.35",
      "high": "38.805",
      "low": "37.26",
      "close": "38.60",
      "volume": "1771104"
    },
    {
      "date": "2026-01-07",
      "open": "38.51",
      "high": "38.55",
      "low": "37.57",
      "close": "37.925",
      "volume": "1186693"
    },
    {
      "date": "2026-01-08",
      "open": "37.77",
      "high": "38.19",
      "low": "37.55",
      "close": "37.74",
      "volume": "1415611"
    },
    {
      "date": "2026-01-09",
      "open": "38.00",
      "high": "39.195",
      "low": "37.83",
      "close": "39.01",
      "volume": "1861679"
    },
    {
      "date": "2026-01-12",
      "open": "38.87",
      "high": "39.6206",
      "low": "38.50",
      "close": "39.43",
      "volume": "1756878"
    },
    {
      "date": "2026-01-13",
      "open": "39.52",
      "high": "39.81",
      "low": "39.23",
      "close": "39.63",
      "volume": "1472137"
    },
    {
      "date": "2026-01-14",
      "open": "39.56",
      "high": "40.14",
      "low": "39.405",
      "close": "40.06",
      "volume": "1358420"
    },
    {
      "date": "2026-01-15",
      "open": "40.635",
      "high": "40.97",
      "low": "39.945",
      "close": "40.59",
      "volume": "1160066"
    },
    {
      "date": "2026-01-16",
      "open": "40.40",
      "high": "40.99",
      "low": "39.84",
      "close": "40.92",
      "volume": "2125934"
    },
    {
      "date": "2026-01-20",
      "open": "39.53",
      "high": "40.25",
      "low": "38.60",
      "close": "38.92",
      "volume": "1895092"
    },
    {
      "date": "2026-01-21",
      "open": "39.49",
      "high": "40.60",
      "low": "39.175",
      "close": "40.41",
      "volume": "1276409"
    },
    {
      "date": "2026-01-22",
      "open": "40.97",
      "high": "42.325",
      "low": "40.94",
      "close": "41.71",
      "volume": "3039391"
    },
    {
      "date": "2026-01-23",
      "open": "41.51",
      "high": "41.745",
      "low": "39.45",
      "close": "39.76",
      "volume": "1479672"
    },
    {
      "date": "2026-01-26",
      "open": "39.76",
      "high": "39.985",
      "low": "39.12",
      "close": "39.37",
      "volume": "1372766"
    },
    {
      "date": "2026-01-27",
      "open": "39.50",
      "high": "39.82",
      "low": "39.20",
      "close": "39.46",
      "volume": "1491492"
    },
    {
      "date": "2026-01-28",
      "open": "39.83",
      "high": "39.9899",
      "low": "38.86",
      "close": "39.05",
      "volume": "1244223"
    },
    {
      "date": "2026-01-29",
      "open": "39.26",
      "high": "39.72",
      "low": "38.33",
      "close": "39.09",
      "volume": "1636230"
    },
    {
      "date": "2026-01-30",
      "open": "38.57",
      "high": "39.525",
      "low": "38.57",
      "close": "38.74",
      "volume": "1543136"
    },
    {
      "date": "2026-02-02",
      "open": "38.52",
      "high": "40.15",
      "low": "38.23",
      "close": "39.76",
      "volume": "1882080"
    },
    {
      "date": "2026-02-03",
      "open": "40.07",
      "high": "41.47",
      "low": "39.76",
      "close": "40.85",
      "volume": "2808781"
    },
    {
      "date": "2026-02-04",
      "open": "41.07",
      "high": "42.08",
      "low": "39.94",
      "close": "40.73",
      "volume": "2217093"
    },
    {
      "date": "2026-02-05",
      "open": "39.90",
      "high": "40.3406",
      "low": "38.88",
      "close": "39.49",
      "volume": "1703810"
    },
    {
      "date": "2026-02-06",
      "open": "40.13",
      "high": "42.65",
      "low": "40.13",
      "close": "42.37",
      "volume": "2232156"
    },
    {
      "date": "2026-02-09",
      "open": "42.34",
      "high": "44.27",
      "low": "42.0359",
      "close": "43.72",
      "volume": "2621248"
    },
    {
      "date": "2026-02-10",
      "open": "43.90",
      "high": "44.23",
      "low": "43.42",
      "close": "43.58",
      "volume": "1470465"
    },
    {
      "date": "2026-02-11",
      "open": "44.10",
      "high": "44.78",
      "low": "42.08",
      "close": "43.03",
      "volume": "3075045"
    },
    {
      "date": "2026-02-12",
      "open": "56.50",
      "high": "59.88",
      "low": "55.00",
      "close": "58.67",
      "volume": "12613110"
    },
    {
      "date": "2026-02-13",
      "open": "58.65",
      "high": "59.54",
      "low": "56.01",
      "close": "58.79",
      "volume": "4792062"
    },
    {
      "date": "2026-02-17",
      "open": "58.00",
      "high": "58.71",
      "low": "56.64",
      "close": "57.09",
      "volume": "3572231"
    },
    {
      "date": "2026-02-18",
      "open": "57.02",
      "high": "57.86",
      "low": "56.27",
      "close": "56.72",
      "volume": "2274775"
    },
    {
      "date": "2026-02-19",
      "open": "56.69",
      "high": "56.9999",
      "low": "55.37",
      "close": "55.94",
      "volume": "1921454"
    },
    {
      "date": "2026-02-20",
      "open": "55.99",
      "high": "56.78",
      "low": "55.1305",
      "close": "56.03",
      "volume": "2906980"
    },
    {
      "date": "2026-02-23",
      "open": "55.44",
      "high": "56.9899",
      "low": "55.25",
      "close": "56.47",
      "volume": "2605830"
    },
    {
      "date": "2026-02-24",
      "open": "56.82",
      "high": "58.267",
      "low": "56.50",
      "close": "57.88",
      "volume": "2531075"
    },
    {
      "date": "2026-02-25",
      "open": "58.16",
      "high": "58.34",
      "low": "56.77",
      "close": "57.42",
      "volume": "2076147"
    },
    {
      "date": "2026-02-26",
      "open": "57.31",
      "high": "57.42",
      "low": "54.82",
      "close": "55.36",
      "volume": "2077764"
    },
    {
      "date": "2026-02-27",
      "open": "54.76",
      "high": "54.98",
      "low": "53.13",
      "close": "54.40",
      "volume": "4094988"
    },
    {
      "date": "2026-03-02",
      "open": "53.77",
      "high": "54.58",
      "low": "53.34",
      "close": "53.83",
      "volume": "2633839"
    },
    {
      "date": "2026-03-03",
      "open": "52.41",
      "high": "54.26",
      "low": "51.55",
      "close": "53.61",
      "volume": "2058783"
    },
    {
      "date": "2026-03-04",
      "open": "53.86",
      "high": "54.53",
      "low": "52.855",
      "close": "53.17",
      "volume": "1526374"
    },
    {
      "date": "2026-03-05",
      "open": "52.23",
      "high": "53.72",
      "low": "50.585",
      "close": "51.25",
      "volume": "1541191"
    },
    {
      "date": "2026-03-06",
      "open": "50.00",
      "high": "50.205",
      "low": "48.98",
      "close": "49.45",
      "volume": "2262929"
    },
    {
      "date": "2026-03-09",
      "open": "48.95",
      "high": "50.895",
      "low": "48.29",
      "close": "50.82",
      "volume": "2953789"
    },
    {
      "date": "2026-03-10",
      "open": "50.84",
      "high": "51.85",
      "low": "50.355",
      "close": "50.58",
      "volume": "1798310"
    },
    {
      "date": "2026-03-11",
      "open": "50.72",
      "high": "51.13",
      "low": "50.39",
      "close": "50.99",
      "volume": "1342974"
    },
    {
      "date": "2026-03-12",
      "open": "50.01",
      "high": "50.06",
      "low": "47.765",
      "close": "48.77",
      "volume": "2114693"
    },
    {
      "date": "2026-03-13",
      "open": "48.98",
      "high": "49.4499",
      "low": "47.70",
      "close": "47.98",
      "volume": "2773702"
    },
    {
      "date": "2026-03-16",
      "open": "49.19",
      "high": "49.59",
      "low": "48.76",
      "close": "49.56",
      "volume": "1737135"
    },
    {
      "date": "2026-03-17",
      "open": "49.56",
      "high": "51.31",
      "low": "49.50",
      "close": "50.12",
      "volume": "1865283"
    },
    {
      "date": "2026-03-18",
      "open": "50.05",
      "high": "50.82",
      "low": "49.75",
      "close": "49.87",
      "volume": "1582611"
    },
    {
      "date": "2026-03-19",
      "open": "48.70",
      "high": "50.6253",
      "low": "48.54",
      "close": "50.25",
      "volume": "1566728"
    },
    {
      "date": "2026-03-20",
      "open": "50.01",
      "high": "50.49",
      "low": "48.69",
      "close": "49.24",
      "volume": "3708714"
    },
    {
      "date": "2026-03-23",
      "open": "50.33",
      "high": "51.65",
      "low": "50.33",
      "close": "50.80",
      "volume": "1598464"
    },
    {
      "date": "2026-03-24",
      "open": "50.03",
      "high": "51.52",
      "low": "50.03",
      "close": "51.01",
      "volume": "1764637"
    },
    {
      "date": "2026-03-25",
      "open": "51.55",
      "high": "51.98",
      "low": "50.75",
      "close": "51.61",
      "volume": "1591285"
    },
    {
      "date": "2026-03-26",
      "open": "50.76",
      "high": "51.38",
      "low": "49.20",
      "close": "49.33",
      "volume": "1680796"
    },
    {
      "date": "2026-03-27",
      "open": "49.04",
      "high": "49.37",
      "low": "47.36",
      "close": "47.59",
      "volume": "1488637"
    },
    {
      "date": "2026-03-30",
      "open": "48.25",
      "high": "48.25",
      "low": "45.61",
      "close": "45.94",
      "volume": "1503061"
    },
    {
      "date": "2026-03-31",
      "open": "46.715",
      "high": "49.13",
      "low": "46.69",
      "close": "48.99",
      "volume": "1881478"
    },
    {
      "date": "2026-04-01",
      "open": "49.40",
      "high": "50.03",
      "low": "49.295",
      "close": "49.34",
      "volume": "1357173"
    },
    {
      "date": "2026-04-02",
      "open": "47.37",
      "high": "50.10",
      "low": "46.9084",
      "close": "49.17",
      "volume": "1097957"
    },
    {
      "date": "2026-04-06",
      "open": "49.02",
      "high": "49.58",
      "low": "48.28",
      "close": "49.52",
      "volume": "1313795"
    },
    {
      "date": "2026-04-07",
      "open": "49.805",
      "high": "51.94",
      "low": "49.34",
      "close": "51.69",
      "volume": "2362781"
    },
    {
      "date": "2026-04-08",
      "open": "53.99",
      "high": "55.18",
      "low": "52.9452",
      "close": "53.78",
      "volume": "2180582"
    },
    {
      "date": "2026-04-09",
      "open": "53.48",
      "high": "54.68",
      "low": "53.14",
      "close": "53.91",
      "volume": "1822095"
    },
    {
      "date": "2026-04-10",
      "open": "54.135",
      "high": "54.44",
      "low": "53.19",
      "close": "53.41",
      "volume": "1137559"
    },
    {
      "date": "2026-04-13",
      "open": "53.21",
      "high": "54.44",
      "low": "52.635",
      "close": "54.39",
      "volume": "1369468"
    },
    {
      "date": "2026-04-14",
      "open": "54.90",
      "high": "56.54",
      "low": "54.31",
      "close": "55.58",
      "volume": "2590503"
    },
    {
      "date": "2026-04-15",
      "open": "55.11",
      "high": "55.48",
      "low": "53.83",
      "close": "54.64",
      "volume": "1407130"
    },
    {
      "date": "2026-04-16",
      "open": "54.71",
      "high": "55.08",
      "low": "54.06",
      "close": "54.97",
      "volume": "1048790"
    },
    {
      "date": "2026-04-17",
      "open": "55.25",
      "high": "56.00",
      "low": "55.07",
      "close": "55.50",
      "volume": "2159816"
    },
    {
      "date": "2026-04-20",
      "open": "55.38",
      "high": "55.94",
      "low": "54.93",
      "close": "55.48",
      "volume": "1178995"
    },
    {
      "date": "2026-04-21",
      "open": "55.81",
      "high": "56.38",
      "low": "53.5431",
      "close": "53.72",
      "volume": "1827756"
    },
    {
      "date": "2026-04-22",
      "open": "54.815",
      "high": "54.815",
      "low": "53.37",
      "close": "54.03",
      "volume": "1109523"
    },
    {
      "date": "2026-04-23",
      "open": "54.76",
      "high": "54.92",
      "low": "52.8331",
      "close": "54.10",
      "volume": "1244587"
    },
    {
      "date": "2026-04-24",
      "open": "54.64",
      "high": "54.94",
      "low": "53.79",
      "close": "54.26",
      "volume": "1127572"
    },
    {
      "date": "2026-04-27",
      "open": "55.70",
      "high": "57.30",
      "low": "53.57",
      "close": "55.09",
      "volume": "2375615"
    },
    {
      "date": "2026-04-28",
      "open": "54.29",
      "high": "54.73",
      "low": "53.01",
      "close": "53.74",
      "volume": "1810448"
    },
    {
      "date": "2026-04-29",
      "open": "53.52",
      "high": "53.90",
      "low": "52.36",
      "close": "53.52",
      "volume": "1589638"
    },
    {
      "date": "2026-04-30",
      "open": "54.46",
      "high": "55.81",
      "low": "54.0001",
      "close": "55.51",
      "volume": "2178109"
    },
    {
      "date": "2026-05-01",
      "open": "55.42",
      "high": "56.39",
      "low": "54.52",
      "close": "55.94",
      "volume": "1609939"
    },
    {
      "date": "2026-05-04",
      "open": "56.08",
      "high": "57.13",
      "low": "55.50",
      "close": "56.30",
      "volume": "2422017"
    },
    {
      "date": "2026-05-05",
      "open": "57.125",
      "high": "58.90",
      "low": "56.50",
      "close": "58.83",
      "volume": "3381005"
    },
    {
      "date": "2026-05-06",
      "open": "59.81",
      "high": "63.01",
      "low": "59.1101",
      "close": "62.26",
      "volume": "6935955"
    },
    {
      "date": "2026-05-07",
      "open": "64.65",
      "high": "71.90",
      "low": "64.31",
      "close": "65.92",
      "volume": "8013259"
    },
    {
      "date": "2026-05-08",
      "open": "66.77",
      "high": "68.5199",
      "low": "64.58",
      "close": "65.66",
      "volume": "4256563"
    },
    {
      "date": "2026-05-11",
      "open": "66.14",
      "high": "67.815",
      "low": "65.925",
      "close": "67.26",
      "volume": "3077591"
    },
    {
      "date": "2026-05-12",
      "open": "66.90",
      "high": "67.03",
      "low": "64.28",
      "close": "65.68",
      "volume": "2359844"
    },
    {
      "date": "2026-05-13",
      "open": "66.165",
      "high": "66.41",
      "low": "63.21",
      "close": "63.64",
      "volume": "2750172"
    },
    {
      "date": "2026-05-14",
      "open": "63.94",
      "high": "66.25",
      "low": "63.38",
      "close": "66.09",
      "volume": "2687159"
    },
    {
      "date": "2026-05-15",
      "open": "64.54",
      "high": "65.05",
      "low": "63.4716",
      "close": "64.26",
      "volume": "1531129"
    },
    {
      "date": "2026-05-18",
      "open": "64.74",
      "high": "65.2286",
      "low": "61.625",
      "close": "61.905",
      "volume": "1569875"
    },
    {
      "date": "2026-05-19",
      "open": "61.67",
      "high": "61.75",
      "low": "59.945",
      "close": "60.65",
      "volume": "1712610"
    },
    {
      "date": "2026-05-20",
      "open": "61.66",
      "high": "63.98",
      "low": "60.9474",
      "close": "63.37",
      "volume": "2198792"
    },
    {
      "date": "2026-05-21",
      "open": "62.83",
      "high": "64.43",
      "low": "62.62",
      "close": "64.27",
      "volume": "2128388"
    },
    {
      "date": "2026-05-22",
      "open": "64.99",
      "high": "66.60",
      "low": "64.51",
      "close": "66.09",
      "volume": "2040183"
    },
    {
      "date": "2026-05-26",
      "open": "68.05",
      "high": "68.73",
      "low": "66.26",
      "close": "68.33",
      "volume": "2008873"
    },
    {
      "date": "2026-05-27",
      "open": "69.00",
      "high": "69.00",
      "low": "65.62",
      "close": "66.70",
      "volume": "2461089"
    },
    {
      "date": "2026-05-28",
      "open": "65.98",
      "high": "66.575",
      "low": "64.73",
      "close": "66.01",
      "volume": "1982844"
    },
    {
      "date": "2026-05-29",
      "open": "66.22",
      "high": "66.681",
      "low": "64.0894",
      "close": "65.85",
      "volume": "2676461"
    },
    {
      "date": "2026-06-01",
      "open": "65.345",
      "high": "65.37",
      "low": "63.73",
      "close": "64.64",
      "volume": "1491745"
    },
    {
      "date": "2026-06-02",
      "open": "65.14",
      "high": "67.38",
      "low": "64.99",
      "close": "66.08",
      "volume": "3135637"
    },
    {
      "date": "2026-06-03",
      "open": "66.31",
      "high": "68.33",
      "low": "65.30",
      "close": "66.06",
      "volume": "2372063"
    },
    {
      "date": "2026-06-04",
      "open": "64.73",
      "high": "65.8999",
      "low": "64.24",
      "close": "64.67",
      "volume": "1840693"
    },
    {
      "date": "2026-06-05",
      "open": "64.00",
      "high": "64.00",
      "low": "60.505",
      "close": "60.82",
      "volume": "1816864"
    },
    {
      "date": "2026-06-08",
      "open": "61.74",
      "high": "63.13",
      "low": "61.02",
      "close": "62.39",
      "volume": "1815944"
    },
    {
      "date": "2026-06-09",
      "open": "63.31",
      "high": "64.30",
      "low": "58.94",
      "close": "61.32",
      "volume": "2183197"
    },
    {
      "date": "2026-06-10",
      "open": "60.20",
      "high": "61.30",
      "low": "58.06",
      "close": "58.69",
      "volume": "2551098"
    },
    {
      "date": "2026-06-11",
      "open": "59.69",
      "high": "62.145",
      "low": "59.09",
      "close": "62.11",
      "volume": "1994079"
    },
    {
      "date": "2026-06-12",
      "open": "62.34",
      "high": "63.99",
      "low": "62.16",
      "close": "63.61",
      "volume": "1303611"
    },
    {
      "date": "2026-06-15",
      "open": "66.05",
      "high": "67.58",
      "low": "65.62",
      "close": "65.90",
      "volume": "1545906"
    },
    {
      "date": "2026-06-16",
      "open": "67.26",
      "high": "68.3225",
      "low": "65.33",
      "close": "65.41",
      "volume": "2046869"
    },
    {
      "date": "2026-06-17",
      "open": "66.10",
      "high": "67.43",
      "low": "64.60",
      "close": "64.77",
      "volume": "1953086"
    },
    {
      "date": "2026-06-18",
      "open": "66.56",
      "high": "67.1597",
      "low": "65.685",
      "close": "66.10",
      "volume": "3834004"
    },
    {
      "date": "2026-06-22",
      "open": "67.29",
      "high": "67.77",
      "low": "66.35",
      "close": "67.60",
      "volume": "1631598"
    },
    {
      "date": "2026-06-23",
      "open": "64.725",
      "high": "65.33",
      "low": "63.6128",
      "close": "63.96",
      "volume": "1905725"
    },
    {
      "date": "2026-06-24",
      "open": "63.98",
      "high": "64.88",
      "low": "62.755",
      "close": "63.64",
      "volume": "1389699"
    },
    {
      "date": "2026-06-25",
      "open": "65.28",
      "high": "67.71",
      "low": "65.01",
      "close": "66.54",
      "volume": "2188819"
    },
    {
      "date": "2026-06-26",
      "open": "65.35",
      "high": "66.77",
      "low": "64.325",
      "close": "66.56",
      "volume": "4351476"
    },
    {
      "date": "2026-06-29",
      "open": "67.905",
      "high": "69.7799",
      "low": "65.50",
      "close": "68.36",
      "volume": "3635443"
    },
    {
      "date": "2026-06-30",
      "open": "69.06",
      "high": "72.88",
      "low": "67.92",
      "close": "72.42",
      "volume": "4149358"
    },
    {
      "date": "2026-07-01",
      "open": "70.23",
      "high": "72.865",
      "low": "68.00",
      "close": "71.305",
      "volume": "3413377"
    },
    {
      "date": "2026-07-02",
      "open": "71.31",
      "high": "71.80",
      "low": "66.33",
      "close": "67.80",
      "volume": "3320151"
    },
    {
      "date": "2026-07-06",
      "open": "68.77",
      "high": "71.73",
      "low": "68.30",
      "close": "69.49",
      "volume": "2023692"
    },
    {
      "date": "2026-07-07",
      "open": "67.49",
      "high": "67.71",
      "low": "62.50",
      "close": "64.205",
      "volume": "3371492"
    },
    {
      "date": "2026-07-08",
      "open": "62.54",
      "high": "64.39",
      "low": "62.51",
      "close": "64.11",
      "volume": "2113784"
    },
    {
      "date": "2026-07-09",
      "open": "66.06",
      "high": "66.91",
      "low": "65.27",
      "close": "65.76",
      "volume": "2166540"
    },
    {
      "date": "2026-07-10",
      "open": "65.69",
      "high": "67.56",
      "low": "64.70",
      "close": "66.80",
      "volume": "1696022"
    },
    {
      "date": "2026-07-13",
      "open": "65.18",
      "high": "65.89",
      "low": "63.54",
      "close": "63.91",
      "volume": "1388992"
    },
    {
      "date": "2026-07-14",
      "open": "65.76",
      "high": "66.44",
      "low": "63.5905",
      "close": "65.03",
      "volume": "1696490"
    },
    {
      "date": "2026-07-15",
      "open": "64.99",
      "high": "65.235",
      "low": "61.33",
      "close": "63.24",
      "volume": "2645443"
    },
    {
      "date": "2026-07-16",
      "open": "61.27",
      "high": "64.49",
      "low": "61.27",
      "close": "63.89",
      "volume": "1654650"
    },
    {
      "date": "2026-07-17",
      "open": "62.03",
      "high": "64.67",
      "low": "60.73",
      "close": "64.07",
      "volume": "1372348"
    },
    {
      "date": "2026-07-20",
      "open": "64.76",
      "high": "64.80",
      "low": "62.73",
      "close": "63.08",
      "volume": "1235618"
    },
    {
      "date": "2026-07-21",
      "open": "64.26",
      "high": "64.75",
      "low": "62.62",
      "close": "62.94",
      "volume": "1790218"
    },
    {
      "date": "2026-07-22",
      "open": "61.80",
      "high": "63.50",
      "low": "61.80",
      "close": "62.54",
      "volume": "1685418"
    },
    {
      "date": "2026-07-23",
      "open": "61.82",
      "high": "63.505",
      "low": "61.18",
      "close": "63.44",
      "volume": "2028652"
    },
    {
      "date": "2026-07-24",
      "open": "63.455",
      "high": "63.84",
      "low": "61.49",
      "close": "62.05",
      "volume": "1648809"
    },
    {
      "date": "2026-07-27",
      "open": "62.58",
      "high": "62.93",
      "low": "59.77",
      "close": "61.29",
      "volume": "1532068"
    },
    {
      "date": "2026-07-28",
      "open": "59.76",
      "high": "60.74",
      "low": "57.70",
      "close": "60.36",
      "volume": "1884166"
    },
    {
      "date": "2026-07-29",
      "open": "59.68",
      "high": "60.42",
      "low": "57.17",
      "close": "57.82",
      "volume": "1959344"
    },
    {
      "date": "2026-07-30",
      "open": "60.21",
      "high": "62.72",
      "low": "59.90",
      "close": "62.62",
      "volume": "2042013"
    },
    {
      "date": "2026-07-31",
      "open": "64.545",
      "high": "65.97",
      "low": "63.28",
      "close": "65.24",
      "volume": "1830553"
    },
    {
      "date": "2026-08-03",
      "open": "64.63",
      "high": "67.55",
      "low": "64.25",
      "close": "67.44",
      "volume": "1415891"
    },
    {
      "date": "2026-08-04",
      "open": "70.15",
      "high": "72.21",
      "low": "69.43",
      "close": "71.52",
      "volume": "2864204"
    },
    {
      "date": "2026-08-05",
      "open": "71.52",
      "high": "72.70",
      "low": "70.42",
      "close": "70.71",
      "volume": "2898749"
    }
  ]
}