{
  "source": "https://api.nasdaq.com/api/quote/CPRT/historical",
  "symbol": "CPRT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "37.0725",
      "high": "37.0725",
      "low": "36.4145",
      "close": "36.4975",
      "volume": "3728256"
    },
    {
      "date": "2021-08-09",
      "open": "36.44",
      "high": "36.5975",
      "low": "36.2687",
      "close": "36.5075",
      "volume": "2161788"
    },
    {
      "date": "2021-08-10",
      "open": "36.4625",
      "high": "36.635",
      "low": "35.775",
      "close": "35.8325",
      "volume": "4075708"
    },
    {
      "date": "2021-08-11",
      "open": "35.8975",
      "high": "36.11",
      "low": "35.535",
      "close": "35.8475",
      "volume": "2793996"
    },
    {
      "date": "2021-08-12",
      "open": "35.72",
      "high": "35.755",
      "low": "35.22",
      "close": "35.34",
      "volume": "3396900"
    },
    {
      "date": "2021-08-13",
      "open": "35.34",
      "high": "35.4775",
      "low": "34.9225",
      "close": "35.375",
      "volume": "3162032"
    },
    {
      "date": "2021-08-16",
      "open": "35.26",
      "high": "35.26",
      "low": "34.855",
      "close": "35.1975",
      "volume": "3277584"
    },
    {
      "date": "2021-08-17",
      "open": "35.075",
      "high": "35.135",
      "low": "34.54",
      "close": "34.7575",
      "volume": "4156184"
    },
    {
      "date": "2021-08-18",
      "open": "34.67",
      "high": "35.0725",
      "low": "34.42",
      "close": "34.4425",
      "volume": "3883568"
    },
    {
      "date": "2021-08-19",
      "open": "34.2413",
      "high": "34.4775",
      "low": "34.06",
      "close": "34.3975",
      "volume": "4211328"
    },
    {
      "date": "2021-08-20",
      "open": "34.55",
      "high": "35.1675",
      "low": "34.2938",
      "close": "34.995",
      "volume": "5519620"
    },
    {
      "date": "2021-08-23",
      "open": "34.9625",
      "high": "35.1713",
      "low": "34.7075",
      "close": "34.90",
      "volume": "3132068"
    },
    {
      "date": "2021-08-24",
      "open": "34.9475",
      "high": "35.4575",
      "low": "34.8575",
      "close": "35.35",
      "volume": "2742884"
    },
    {
      "date": "2021-08-25",
      "open": "35.27",
      "high": "36.075",
      "low": "35.185",
      "close": "35.9825",
      "volume": "5171204"
    },
    {
      "date": "2021-08-26",
      "open": "36.00",
      "high": "36.10",
      "low": "35.675",
      "close": "35.7425",
      "volume": "2937860"
    },
    {
      "date": "2021-08-27",
      "open": "35.8075",
      "high": "36.28",
      "low": "35.7025",
      "close": "36.11",
      "volume": "2505940"
    },
    {
      "date": "2021-08-30",
      "open": "36.095",
      "high": "36.61",
      "low": "35.9225",
      "close": "36.1125",
      "volume": "4471056"
    },
    {
      "date": "2021-08-31",
      "open": "36.25",
      "high": "36.3425",
      "low": "35.8425",
      "close": "36.08",
      "volume": "4466244"
    },
    {
      "date": "2021-09-01",
      "open": "36.15",
      "high": "36.2875",
      "low": "35.76",
      "close": "36.235",
      "volume": "3734020"
    },
    {
      "date": "2021-09-02",
      "open": "36.3462",
      "high": "36.455",
      "low": "36.005",
      "close": "36.265",
      "volume": "2665812"
    },
    {
      "date": "2021-09-03",
      "open": "36.175",
      "high": "36.5213",
      "low": "36.02",
      "close": "36.4075",
      "volume": "2644068"
    },
    {
      "date": "2021-09-07",
      "open": "36.305",
      "high": "36.4775",
      "low": "35.7375",
      "close": "35.75",
      "volume": "3728524"
    },
    {
      "date": "2021-09-08",
      "open": "35.825",
      "high": "36.1975",
      "low": "35.515",
      "close": "36.1675",
      "volume": "3222580"
    },
    {
      "date": "2021-09-09",
      "open": "35.1225",
      "high": "35.9778",
      "low": "34.30",
      "close": "35.5225",
      "volume": "6456564"
    },
    {
      "date": "2021-09-10",
      "open": "35.79",
      "high": "36.2525",
      "low": "35.5325",
      "close": "35.8075",
      "volume": "5313520"
    },
    {
      "date": "2021-09-13",
      "open": "36.195",
      "high": "36.305",
      "low": "35.59",
      "close": "35.71",
      "volume": "2477624"
    },
    {
      "date": "2021-09-14",
      "open": "35.9125",
      "high": "36.2025",
      "low": "35.7638",
      "close": "36.1475",
      "volume": "3530692"
    },
    {
      "date": "2021-09-15",
      "open": "36.1625",
      "high": "37.34",
      "low": "36.0375",
      "close": "37.235",
      "volume": "8618460"
    },
    {
      "date": "2021-09-16",
      "open": "37.2831",
      "high": "38.1875",
      "low": "37.2831",
      "close": "38.0675",
      "volume": "6229536"
    },
    {
      "date": "2021-09-17",
      "open": "37.835",
      "high": "37.9955",
      "low": "35.72",
      "close": "35.9875",
      "volume": "10793712"
    },
    {
      "date": "2021-09-20",
      "open": "35.4025",
      "high": "35.525",
      "low": "34.775",
      "close": "35.2875",
      "volume": "4954792"
    },
    {
      "date": "2021-09-21",
      "open": "35.5025",
      "high": "35.765",
      "low": "35.18",
      "close": "35.2575",
      "volume": "3391928"
    },
    {
      "date": "2021-09-22",
      "open": "35.4975",
      "high": "36.2625",
      "low": "35.4475",
      "close": "36.0875",
      "volume": "3576316"
    },
    {
      "date": "2021-09-23",
      "open": "36.075",
      "high": "36.82",
      "low": "36.07",
      "close": "36.4625",
      "volume": "2955120"
    },
    {
      "date": "2021-09-24",
      "open": "36.20",
      "high": "37.0125",
      "low": "36.20",
      "close": "36.9525",
      "volume": "3098004"
    },
    {
      "date": "2021-09-27",
      "open": "36.67",
      "high": "37.0425",
      "low": "36.42",
      "close": "36.6775",
      "volume": "3402292"
    },
    {
      "date": "2021-09-28",
      "open": "36.3575",
      "high": "36.425",
      "low": "35.2075",
      "close": "35.285",
      "volume": "3542924"
    },
    {
      "date": "2021-09-29",
      "open": "35.4625",
      "high": "35.68",
      "low": "35.29",
      "close": "35.355",
      "volume": "4324508"
    },
    {
      "date": "2021-09-30",
      "open": "35.6275",
      "high": "35.653",
      "low": "34.6625",
      "close": "34.68",
      "volume": "5450408"
    },
    {
      "date": "2021-10-01",
      "open": "34.8775",
      "high": "35.28",
      "low": "34.23",
      "close": "34.9825",
      "volume": "3755372"
    },
    {
      "date": "2021-10-04",
      "open": "34.445",
      "high": "35.0573",
      "low": "33.9375",
      "close": "34.1425",
      "volume": "4217632"
    },
    {
      "date": "2021-10-05",
      "open": "34.255",
      "high": "34.9056",
      "low": "34.1121",
      "close": "34.6475",
      "volume": "3253428"
    },
    {
      "date": "2021-10-06",
      "open": "34.2825",
      "high": "34.45",
      "low": "33.7125",
      "close": "34.415",
      "volume": "4158492"
    },
    {
      "date": "2021-10-07",
      "open": "34.7475",
      "high": "35.65",
      "low": "34.50",
      "close": "35.22",
      "volume": "2881976"
    },
    {
      "date": "2021-10-08",
      "open": "35.24",
      "high": "35.4225",
      "low": "35.0275",
      "close": "35.10",
      "volume": "1923220"
    },
    {
      "date": "2021-10-11",
      "open": "35.0325",
      "high": "35.2575",
      "low": "34.68",
      "close": "34.69",
      "volume": "2140504"
    },
    {
      "date": "2021-10-12",
      "open": "34.855",
      "high": "34.99",
      "low": "34.5025",
      "close": "34.6275",
      "volume": "1920748"
    },
    {
      "date": "2021-10-13",
      "open": "34.9075",
      "high": "35.0375",
      "low": "34.495",
      "close": "34.955",
      "volume": "2304528"
    },
    {
      "date": "2021-10-14",
      "open": "35.3275",
      "high": "36.25",
      "low": "35.215",
      "close": "36.195",
      "volume": "3006928"
    },
    {
      "date": "2021-10-15",
      "open": "36.2375",
      "high": "36.5575",
      "low": "36.1112",
      "close": "36.2475",
      "volume": "2862444"
    },
    {
      "date": "2021-10-18",
      "open": "36.1025",
      "high": "36.9637",
      "low": "35.9475",
      "close": "36.92",
      "volume": "2715248"
    },
    {
      "date": "2021-10-19",
      "open": "37.0275",
      "high": "37.2388",
      "low": "36.7025",
      "close": "37.0325",
      "volume": "2022320"
    },
    {
      "date": "2021-10-20",
      "open": "37.09",
      "high": "37.4075",
      "low": "37.005",
      "close": "37.37",
      "volume": "1802528"
    },
    {
      "date": "2021-10-21",
      "open": "37.4225",
      "high": "37.99",
      "low": "37.18",
      "close": "37.96",
      "volume": "2137204"
    },
    {
      "date": "2021-10-22",
      "open": "38.125",
      "high": "38.34",
      "low": "37.8425",
      "close": "38.0675",
      "volume": "2038256"
    },
    {
      "date": "2021-10-25",
      "open": "38.1275",
      "high": "38.5475",
      "low": "37.9725",
      "close": "38.32",
      "volume": "1625320"
    },
    {
      "date": "2021-10-26",
      "open": "38.4175",
      "high": "38.7284",
      "low": "38.28",
      "close": "38.305",
      "volume": "2074044"
    },
    {
      "date": "2021-10-27",
      "open": "38.255",
      "high": "38.2775",
      "low": "37.6025",
      "close": "37.8975",
      "volume": "3732752"
    },
    {
      "date": "2021-10-28",
      "open": "37.905",
      "high": "38.2575",
      "low": "37.7075",
      "close": "38.2025",
      "volume": "2848096"
    },
    {
      "date": "2021-10-29",
      "open": "38.06",
      "high": "38.87",
      "low": "37.98",
      "close": "38.8225",
      "volume": "3570400"
    },
    {
      "date": "2021-11-01",
      "open": "38.9675",
      "high": "39.045",
      "low": "38.3575",
      "close": "38.6425",
      "volume": "2663004"
    },
    {
      "date": "2021-11-02",
      "open": "38.615",
      "high": "38.79",
      "low": "38.2174",
      "close": "38.5075",
      "volume": "2585716"
    },
    {
      "date": "2021-11-03",
      "open": "38.4325",
      "high": "38.98",
      "low": "37.3813",
      "close": "38.935",
      "volume": "3232580"
    },
    {
      "date": "2021-11-04",
      "open": "39.05",
      "high": "39.3425",
      "low": "38.7437",
      "close": "38.8275",
      "volume": "2235104"
    },
    {
      "date": "2021-11-05",
      "open": "39.2225",
      "high": "39.5275",
      "low": "38.4175",
      "close": "38.48",
      "volume": "2563984"
    },
    {
      "date": "2021-11-08",
      "open": "38.69",
      "high": "38.91",
      "low": "38.06",
      "close": "38.5425",
      "volume": "3535636"
    },
    {
      "date": "2021-11-09",
      "open": "38.0133",
      "high": "39.0275",
      "low": "38.0133",
      "close": "38.60",
      "volume": "2896412"
    },
    {
      "date": "2021-11-10",
      "open": "38.485",
      "high": "38.6825",
      "low": "37.945",
      "close": "37.99",
      "volume": "2454856"
    },
    {
      "date": "2021-11-11",
      "open": "38.13",
      "high": "38.3175",
      "low": "37.9175",
      "close": "38.0475",
      "volume": "2800736"
    },
    {
      "date": "2021-11-12",
      "open": "38.3075",
      "high": "39.12",
      "low": "38.1375",
      "close": "38.9125",
      "volume": "3414368"
    },
    {
      "date": "2021-11-15",
      "open": "39.125",
      "high": "39.6175",
      "low": "38.8175",
      "close": "39.1325",
      "volume": "3329404"
    },
    {
      "date": "2021-11-16",
      "open": "39.21",
      "high": "40.28",
      "low": "39.1525",
      "close": "39.775",
      "volume": "4340756"
    },
    {
      "date": "2021-11-17",
      "open": "39.6075",
      "high": "39.715",
      "low": "38.85",
      "close": "39.2925",
      "volume": "3630348"
    },
    {
      "date": "2021-11-18",
      "open": "39.1163",
      "high": "39.505",
      "low": "38.37",
      "close": "38.94",
      "volume": "3733496"
    },
    {
      "date": "2021-11-19",
      "open": "39.1388",
      "high": "39.1525",
      "low": "38.025",
      "close": "38.1025",
      "volume": "4739524"
    },
    {
      "date": "2021-11-22",
      "open": "38.2975",
      "high": "38.2975",
      "low": "36.50",
      "close": "36.625",
      "volume": "5883304"
    },
    {
      "date": "2021-11-23",
      "open": "36.585",
      "high": "37.4775",
      "low": "36.4225",
      "close": "37.115",
      "volume": "3394060"
    },
    {
      "date": "2021-11-24",
      "open": "36.92",
      "high": "37.1475",
      "low": "36.6675",
      "close": "37.13",
      "volume": "1839884"
    },
    {
      "date": "2021-11-26",
      "open": "36.3475",
      "high": "37.015",
      "low": "36.2525",
      "close": "36.4825",
      "volume": "2715820"
    },
    {
      "date": "2021-11-29",
      "open": "37.025",
      "high": "37.6725",
      "low": "36.455",
      "close": "37.0025",
      "volume": "3732696"
    },
    {
      "date": "2021-11-30",
      "open": "36.8875",
      "high": "37.3625",
      "low": "36.0775",
      "close": "36.29",
      "volume": "8199212"
    },
    {
      "date": "2021-12-01",
      "open": "36.925",
      "high": "37.1638",
      "low": "35.6123",
      "close": "35.63",
      "volume": "5207604"
    },
    {
      "date": "2021-12-02",
      "open": "35.7825",
      "high": "36.9275",
      "low": "35.7825",
      "close": "36.7525",
      "volume": "4544500"
    },
    {
      "date": "2021-12-03",
      "open": "37.07",
      "high": "37.11",
      "low": "35.5675",
      "close": "36.405",
      "volume": "4760280"
    },
    {
      "date": "2021-12-06",
      "open": "36.68",
      "high": "36.75",
      "low": "35.925",
      "close": "36.43",
      "volume": "2945208"
    },
    {
      "date": "2021-12-07",
      "open": "36.865",
      "high": "37.96",
      "low": "36.7625",
      "close": "37.655",
      "volume": "3136284"
    },
    {
      "date": "2021-12-08",
      "open": "37.48",
      "high": "37.895",
      "low": "37.2775",
      "close": "37.4325",
      "volume": "3469960"
    },
    {
      "date": "2021-12-09",
      "open": "37.455",
      "high": "37.74",
      "low": "37.045",
      "close": "37.0675",
      "volume": "3263464"
    },
    {
      "date": "2021-12-10",
      "open": "37.34",
      "high": "37.45",
      "low": "36.7725",
      "close": "37.3025",
      "volume": "3190852"
    },
    {
      "date": "2021-12-13",
      "open": "37.3025",
      "high": "37.39",
      "low": "36.39",
      "close": "36.4525",
      "volume": "3184632"
    },
    {
      "date": "2021-12-14",
      "open": "36.16",
      "high": "36.96",
      "low": "36.005",
      "close": "36.77",
      "volume": "4641648"
    },
    {
      "date": "2021-12-15",
      "open": "36.865",
      "high": "37.4175",
      "low": "36.295",
      "close": "37.32",
      "volume": "2830700"
    },
    {
      "date": "2021-12-16",
      "open": "37.50",
      "high": "37.5475",
      "low": "36.3925",
      "close": "36.5575",
      "volume": "2630336"
    },
    {
      "date": "2021-12-17",
      "open": "36.3875",
      "high": "36.55",
      "low": "35.5875",
      "close": "35.78",
      "volume": "7556556"
    },
    {
      "date": "2021-12-20",
      "open": "35.2125",
      "high": "35.655",
      "low": "34.7175",
      "close": "35.49",
      "volume": "3087200"
    },
    {
      "date": "2021-12-21",
      "open": "35.7625",
      "high": "35.97",
      "low": "35.5275",
      "close": "35.8825",
      "volume": "2643052"
    },
    {
      "date": "2021-12-22",
      "open": "35.8825",
      "high": "36.5125",
      "low": "35.8825",
      "close": "36.35",
      "volume": "1929120"
    },
    {
      "date": "2021-12-23",
      "open": "36.5025",
      "high": "36.805",
      "low": "36.385",
      "close": "36.545",
      "volume": "1803364"
    },
    {
      "date": "2021-12-27",
      "open": "36.91",
      "high": "37.2275",
      "low": "36.735",
      "close": "37.1825",
      "volume": "1713080"
    },
    {
      "date": "2021-12-28",
      "open": "37.3775",
      "high": "37.545",
      "low": "37.11",
      "close": "37.4375",
      "volume": "2322384"
    },
    {
      "date": "2021-12-29",
      "open": "37.5075",
      "high": "37.8125",
      "low": "37.40",
      "close": "37.71",
      "volume": "2032264"
    },
    {
      "date": "2021-12-30",
      "open": "37.8325",
      "high": "38.1425",
      "low": "37.65",
      "close": "37.77",
      "volume": "1971824"
    },
    {
      "date": "2021-12-31",
      "open": "37.705",
      "high": "38.045",
      "low": "37.565",
      "close": "37.905",
      "volume": "2289712"
    },
    {
      "date": "2022-01-03",
      "open": "37.925",
      "high": "38.05",
      "low": "36.4825",
      "close": "36.7375",
      "volume": "3917448"
    },
    {
      "date": "2022-01-04",
      "open": "36.77",
      "high": "36.985",
      "low": "36.385",
      "close": "36.53",
      "volume": "3647524"
    },
    {
      "date": "2022-01-05",
      "open": "36.4925",
      "high": "36.725",
      "low": "35.32",
      "close": "35.3775",
      "volume": "4025560"
    },
    {
      "date": "2022-01-06",
      "open": "35.305",
      "high": "35.6525",
      "low": "35.03",
      "close": "35.37",
      "volume": "3196816"
    },
    {
      "date": "2022-01-07",
      "open": "35.17",
      "high": "35.17",
      "low": "34.075",
      "close": "34.1025",
      "volume": "3400052"
    },
    {
      "date": "2022-01-10",
      "open": "33.7775",
      "high": "34.06",
      "low": "33.2125",
      "close": "34.0225",
      "volume": "5301148"
    },
    {
      "date": "2022-01-11",
      "open": "34.0225",
      "high": "34.5425",
      "low": "33.3325",
      "close": "34.505",
      "volume": "4086244"
    },
    {
      "date": "2022-01-12",
      "open": "34.72",
      "high": "35.4338",
      "low": "34.72",
      "close": "35.17",
      "volume": "4314528"
    },
    {
      "date": "2022-01-13",
      "open": "35.255",
      "high": "35.345",
      "low": "34.275",
      "close": "34.6375",
      "volume": "4370844"
    },
    {
      "date": "2022-01-14",
      "open": "34.3475",
      "high": "34.6375",
      "low": "33.5525",
      "close": "34.1775",
      "volume": "4480112"
    },
    {
      "date": "2022-01-18",
      "open": "33.60",
      "high": "33.875",
      "low": "33.1025",
      "close": "33.235",
      "volume": "4028376"
    },
    {
      "date": "2022-01-19",
      "open": "33.2375",
      "high": "33.6525",
      "low": "32.8975",
      "close": "32.975",
      "volume": "3060712"
    },
    {
      "date": "2022-01-20",
      "open": "33.27",
      "high": "33.6425",
      "low": "32.075",
      "close": "32.10",
      "volume": "3826932"
    },
    {
      "date": "2022-01-21",
      "open": "32.0775",
      "high": "32.435",
      "low": "31.6475",
      "close": "31.6725",
      "volume": "4882804"
    },
    {
      "date": "2022-01-24",
      "open": "31.305",
      "high": "32.39",
      "low": "30.72",
      "close": "32.355",
      "volume": "6622264"
    },
    {
      "date": "2022-01-25",
      "open": "31.68",
      "high": "32.2975",
      "low": "31.2275",
      "close": "31.7725",
      "volume": "5976352"
    },
    {
      "date": "2022-01-26",
      "open": "31.9625",
      "high": "32.2944",
      "low": "30.5275",
      "close": "30.7975",
      "volume": "6069212"
    },
    {
      "date": "2022-01-27",
      "open": "31.2275",
      "high": "31.395",
      "low": "30.1425",
      "close": "30.3775",
      "volume": "5693472"
    },
    {
      "date": "2022-01-28",
      "open": "30.5725",
      "high": "31.3725",
      "low": "30.2925",
      "close": "31.355",
      "volume": "6081980"
    },
    {
      "date": "2022-01-31",
      "open": "31.3375",
      "high": "32.335",
      "low": "31.265",
      "close": "32.3125",
      "volume": "5012216"
    },
    {
      "date": "2022-02-01",
      "open": "32.3125",
      "high": "32.8025",
      "low": "31.845",
      "close": "32.3575",
      "volume": "4062304"
    },
    {
      "date": "2022-02-02",
      "open": "32.3925",
      "high": "33.0725",
      "low": "32.30",
      "close": "32.965",
      "volume": "4052024"
    },
    {
      "date": "2022-02-03",
      "open": "32.5175",
      "high": "32.9825",
      "low": "32.065",
      "close": "32.105",
      "volume": "4289792"
    },
    {
      "date": "2022-02-04",
      "open": "31.8875",
      "high": "32.415",
      "low": "31.4225",
      "close": "32.03",
      "volume": "4548372"
    },
    {
      "date": "2022-02-07",
      "open": "32.0775",
      "high": "32.42",
      "low": "31.9025",
      "close": "32.005",
      "volume": "3588328"
    },
    {
      "date": "2022-02-08",
      "open": "31.9425",
      "high": "32.375",
      "low": "31.435",
      "close": "32.0875",
      "volume": "3793008"
    },
    {
      "date": "2022-02-09",
      "open": "32.5775",
      "high": "32.8875",
      "low": "32.4675",
      "close": "32.8125",
      "volume": "4270400"
    },
    {
      "date": "2022-02-10",
      "open": "32.04",
      "high": "32.8625",
      "low": "31.815",
      "close": "32.1075",
      "volume": "3318548"
    },
    {
      "date": "2022-02-11",
      "open": "32.2275",
      "high": "32.2813",
      "low": "30.0825",
      "close": "30.325",
      "volume": "8379540"
    },
    {
      "date": "2022-02-14",
      "open": "30.485",
      "high": "31.1875",
      "low": "30.4275",
      "close": "30.6825",
      "volume": "6991088"
    },
    {
      "date": "2022-02-15",
      "open": "31.2575",
      "high": "31.765",
      "low": "31.10",
      "close": "31.695",
      "volume": "4410148"
    },
    {
      "date": "2022-02-16",
      "open": "31.5325",
      "high": "31.9088",
      "low": "31.2075",
      "close": "31.7175",
      "volume": "4791252"
    },
    {
      "date": "2022-02-17",
      "open": "31.38",
      "high": "31.8475",
      "low": "30.905",
      "close": "31.20",
      "volume": "7416144"
    },
    {
      "date": "2022-02-18",
      "open": "31.155",
      "high": "31.5875",
      "low": "30.4187",
      "close": "30.58",
      "volume": "7084036"
    },
    {
      "date": "2022-02-22",
      "open": "30.6025",
      "high": "30.885",
      "low": "30.2775",
      "close": "30.4375",
      "volume": "4433432"
    },
    {
      "date": "2022-02-23",
      "open": "30.6775",
      "high": "30.835",
      "low": "29.39",
      "close": "29.4475",
      "volume": "6295616"
    },
    {
      "date": "2022-02-24",
      "open": "28.9825",
      "high": "30.485",
      "low": "28.8875",
      "close": "30.40",
      "volume": "8729692"
    },
    {
      "date": "2022-02-25",
      "open": "30.5275",
      "high": "31.235",
      "low": "30.2925",
      "close": "31.1725",
      "volume": "6695664"
    },
    {
      "date": "2022-02-28",
      "open": "30.86",
      "high": "30.995",
      "low": "30.34",
      "close": "30.72",
      "volume": "6904748"
    },
    {
      "date": "2022-03-01",
      "open": "30.6875",
      "high": "30.9175",
      "low": "30.05",
      "close": "30.21",
      "volume": "5275172"
    },
    {
      "date": "2022-03-02",
      "open": "30.485",
      "high": "31.10",
      "low": "30.3025",
      "close": "30.715",
      "volume": "7024580"
    },
    {
      "date": "2022-03-03",
      "open": "31.0725",
      "high": "31.0725",
      "low": "30.215",
      "close": "30.31",
      "volume": "4947444"
    },
    {
      "date": "2022-03-04",
      "open": "30.11",
      "high": "30.255",
      "low": "29.46",
      "close": "29.6025",
      "volume": "5489076"
    },
    {
      "date": "2022-03-07",
      "open": "29.6375",
      "high": "29.695",
      "low": "27.385",
      "close": "27.41",
      "volume": "8341728"
    },
    {
      "date": "2022-03-08",
      "open": "27.4725",
      "high": "27.7675",
      "low": "26.5925",
      "close": "27.2125",
      "volume": "8288168"
    },
    {
      "date": "2022-03-09",
      "open": "28.1475",
      "high": "29.015",
      "low": "28.0075",
      "close": "28.975",
      "volume": "10498864"
    },
    {
      "date": "2022-03-10",
      "open": "28.2738",
      "high": "29.1025",
      "low": "28.0725",
      "close": "28.9475",
      "volume": "7696460"
    },
    {
      "date": "2022-03-11",
      "open": "29.405",
      "high": "29.405",
      "low": "28.68",
      "close": "28.88",
      "volume": "7468012"
    },
    {
      "date": "2022-03-14",
      "open": "29.12",
      "high": "29.455",
      "low": "28.9125",
      "close": "29.025",
      "volume": "4791500"
    },
    {
      "date": "2022-03-15",
      "open": "29.3663",
      "high": "30.185",
      "low": "29.3075",
      "close": "30.0675",
      "volume": "6233000"
    },
    {
      "date": "2022-03-16",
      "open": "30.31",
      "high": "31.34",
      "low": "30.31",
      "close": "31.3225",
      "volume": "5750484"
    },
    {
      "date": "2022-03-17",
      "open": "31.055",
      "high": "31.9125",
      "low": "31.0325",
      "close": "31.90",
      "volume": "5095248"
    },
    {
      "date": "2022-03-18",
      "open": "31.785",
      "high": "32.4825",
      "low": "31.395",
      "close": "32.31",
      "volume": "9162160"
    },
    {
      "date": "2022-03-21",
      "open": "32.0075",
      "high": "32.21",
      "low": "31.18",
      "close": "31.565",
      "volume": "5362152"
    },
    {
      "date": "2022-03-22",
      "open": "31.7325",
      "high": "32.1362",
      "low": "31.5813",
      "close": "31.8425",
      "volume": "5626044"
    },
    {
      "date": "2022-03-23",
      "open": "31.6225",
      "high": "31.8225",
      "low": "31.20",
      "close": "31.2175",
      "volume": "3257960"
    },
    {
      "date": "2022-03-24",
      "open": "31.275",
      "high": "31.6925",
      "low": "30.9895",
      "close": "31.66",
      "volume": "3474760"
    },
    {
      "date": "2022-03-25",
      "open": "31.8475",
      "high": "31.8575",
      "low": "31.1112",
      "close": "31.5575",
      "volume": "2947412"
    },
    {
      "date": "2022-03-28",
      "open": "31.5575",
      "high": "31.865",
      "low": "30.92",
      "close": "31.5475",
      "volume": "5335088"
    },
    {
      "date": "2022-03-29",
      "open": "32.0425",
      "high": "32.7325",
      "low": "31.905",
      "close": "32.6925",
      "volume": "4502092"
    },
    {
      "date": "2022-03-30",
      "open": "32.5525",
      "high": "32.5647",
      "low": "31.7725",
      "close": "31.8575",
      "volume": "4247668"
    },
    {
      "date": "2022-03-31",
      "open": "32.1125",
      "high": "32.1125",
      "low": "31.36",
      "close": "31.3675",
      "volume": "7637388"
    },
    {
      "date": "2022-04-01",
      "open": "31.56",
      "high": "31.7838",
      "low": "31.2825",
      "close": "31.42",
      "volume": "4205352"
    },
    {
      "date": "2022-04-04",
      "open": "31.5475",
      "high": "32.0525",
      "low": "31.33",
      "close": "31.8975",
      "volume": "4577444"
    },
    {
      "date": "2022-04-05",
      "open": "31.78",
      "high": "32.1075",
      "low": "31.5175",
      "close": "31.5875",
      "volume": "4085896"
    },
    {
      "date": "2022-04-06",
      "open": "31.235",
      "high": "31.4175",
      "low": "30.75",
      "close": "31.1925",
      "volume": "3787720"
    },
    {
      "date": "2022-04-07",
      "open": "30.995",
      "high": "31.3575",
      "low": "30.7725",
      "close": "31.22",
      "volume": "5268992"
    },
    {
      "date": "2022-04-08",
      "open": "31.1525",
      "high": "31.8438",
      "low": "30.8675",
      "close": "31.41",
      "volume": "4973916"
    },
    {
      "date": "2022-04-11",
      "open": "31.30",
      "high": "31.5625",
      "low": "30.7925",
      "close": "30.8425",
      "volume": "3640788"
    },
    {
      "date": "2022-04-12",
      "open": "31.1475",
      "high": "31.5025",
      "low": "30.1612",
      "close": "30.25",
      "volume": "2927008"
    },
    {
      "date": "2022-04-13",
      "open": "30.0825",
      "high": "30.5375",
      "low": "30.055",
      "close": "30.3475",
      "volume": "8036100"
    },
    {
      "date": "2022-04-14",
      "open": "30.475",
      "high": "30.675",
      "low": "29.185",
      "close": "29.245",
      "volume": "4510240"
    },
    {
      "date": "2022-04-18",
      "open": "29.1525",
      "high": "29.3375",
      "low": "28.6025",
      "close": "29.0825",
      "volume": "4404344"
    },
    {
      "date": "2022-04-19",
      "open": "28.94",
      "high": "30.1775",
      "low": "28.94",
      "close": "30.105",
      "volume": "4263676"
    },
    {
      "date": "2022-04-20",
      "open": "30.3575",
      "high": "30.545",
      "low": "30.0474",
      "close": "30.19",
      "volume": "3070460"
    },
    {
      "date": "2022-04-21",
      "open": "30.31",
      "high": "30.6975",
      "low": "29.635",
      "close": "29.7125",
      "volume": "3363140"
    },
    {
      "date": "2022-04-22",
      "open": "29.69",
      "high": "29.725",
      "low": "29.0175",
      "close": "29.0375",
      "volume": "3391004"
    },
    {
      "date": "2022-04-25",
      "open": "29.0725",
      "high": "29.575",
      "low": "28.6713",
      "close": "29.5525",
      "volume": "3796340"
    },
    {
      "date": "2022-04-26",
      "open": "29.1925",
      "high": "29.3025",
      "low": "28.4875",
      "close": "28.5275",
      "volume": "4339228"
    },
    {
      "date": "2022-04-27",
      "open": "28.5325",
      "high": "28.9625",
      "low": "28.1138",
      "close": "28.23",
      "volume": "3444160"
    },
    {
      "date": "2022-04-28",
      "open": "28.5975",
      "high": "29.3225",
      "low": "28.325",
      "close": "29.1825",
      "volume": "4932696"
    },
    {
      "date": "2022-04-29",
      "open": "28.8625",
      "high": "29.4725",
      "low": "28.345",
      "close": "28.4125",
      "volume": "4898076"
    },
    {
      "date": "2022-05-02",
      "open": "28.4525",
      "high": "28.9306",
      "low": "28.07",
      "close": "28.74",
      "volume": "6435780"
    },
    {
      "date": "2022-05-03",
      "open": "28.8025",
      "high": "28.835",
      "low": "28.28",
      "close": "28.6175",
      "volume": "3092160"
    },
    {
      "date": "2022-05-04",
      "open": "28.555",
      "high": "29.79",
      "low": "28.2072",
      "close": "29.7075",
      "volume": "4423676"
    },
    {
      "date": "2022-05-05",
      "open": "29.3575",
      "high": "29.3675",
      "low": "28.03",
      "close": "28.2725",
      "volume": "5612324"
    },
    {
      "date": "2022-05-06",
      "open": "28.0925",
      "high": "28.2725",
      "low": "27.065",
      "close": "27.405",
      "volume": "5688904"
    },
    {
      "date": "2022-05-09",
      "open": "27.1775",
      "high": "27.5038",
      "low": "26.825",
      "close": "27.1725",
      "volume": "6008744"
    },
    {
      "date": "2022-05-10",
      "open": "27.825",
      "high": "28.125",
      "low": "26.79",
      "close": "27.39",
      "volume": "6228392"
    },
    {
      "date": "2022-05-11",
      "open": "27.135",
      "high": "27.7075",
      "low": "26.6925",
      "close": "26.7425",
      "volume": "4632216"
    },
    {
      "date": "2022-05-12",
      "open": "26.55",
      "high": "27.2325",
      "low": "26.3525",
      "close": "26.9975",
      "volume": "4212612"
    },
    {
      "date": "2022-05-13",
      "open": "27.26",
      "high": "28.085",
      "low": "27.2375",
      "close": "27.99",
      "volume": "4392504"
    },
    {
      "date": "2022-05-16",
      "open": "27.7375",
      "high": "27.8388",
      "low": "27.27",
      "close": "27.5525",
      "volume": "4178612"
    },
    {
      "date": "2022-05-17",
      "open": "28.1825",
      "high": "28.3775",
      "low": "27.705",
      "close": "28.365",
      "volume": "4561792"
    },
    {
      "date": "2022-05-18",
      "open": "27.9275",
      "high": "28.0275",
      "low": "26.56",
      "close": "26.6375",
      "volume": "5922680"
    },
    {
      "date": "2022-05-19",
      "open": "27.1675",
      "high": "28.26",
      "low": "26.5775",
      "close": "27.725",
      "volume": "7172560"
    },
    {
      "date": "2022-05-20",
      "open": "28.25",
      "high": "28.265",
      "low": "27.2525",
      "close": "28.0275",
      "volume": "6268116"
    },
    {
      "date": "2022-05-23",
      "open": "28.2875",
      "high": "28.61",
      "low": "27.5075",
      "close": "27.6225",
      "volume": "5667072"
    },
    {
      "date": "2022-05-24",
      "open": "27.41",
      "high": "27.4375",
      "low": "26.525",
      "close": "27.0375",
      "volume": "4834736"
    },
    {
      "date": "2022-05-25",
      "open": "27.0125",
      "high": "27.95",
      "low": "26.8925",
      "close": "27.8225",
      "volume": "5861768"
    },
    {
      "date": "2022-05-26",
      "open": "27.9925",
      "high": "28.84",
      "low": "27.9925",
      "close": "28.6025",
      "volume": "3998944"
    },
    {
      "date": "2022-05-27",
      "open": "28.8975",
      "high": "29.3125",
      "low": "28.8975",
      "close": "29.1725",
      "volume": "4035144"
    },
    {
      "date": "2022-05-31",
      "open": "29.0125",
      "high": "29.0125",
      "low": "28.22",
      "close": "28.6325",
      "volume": "8172112"
    },
    {
      "date": "2022-06-01",
      "open": "28.78",
      "high": "28.84",
      "low": "28.0263",
      "close": "28.2275",
      "volume": "3792964"
    },
    {
      "date": "2022-06-02",
      "open": "28.4675",
      "high": "29.2825",
      "low": "28.35",
      "close": "29.17",
      "volume": "3778136"
    },
    {
      "date": "2022-06-03",
      "open": "28.935",
      "high": "28.9375",
      "low": "28.475",
      "close": "28.815",
      "volume": "4155416"
    },
    {
      "date": "2022-06-06",
      "open": "29.16",
      "high": "29.3425",
      "low": "28.69",
      "close": "28.7325",
      "volume": "5953516"
    },
    {
      "date": "2022-06-07",
      "open": "28.4625",
      "high": "29.1925",
      "low": "28.38",
      "close": "29.125",
      "volume": "4193572"
    },
    {
      "date": "2022-06-08",
      "open": "28.96",
      "high": "29.0912",
      "low": "28.6225",
      "close": "28.68",
      "volume": "3556244"
    },
    {
      "date": "2022-06-09",
      "open": "28.6225",
      "high": "28.9125",
      "low": "28.0975",
      "close": "28.0975",
      "volume": "3505036"
    },
    {
      "date": "2022-06-10",
      "open": "27.5975",
      "high": "27.6125",
      "low": "26.9425",
      "close": "27.075",
      "volume": "4552156"
    },
    {
      "date": "2022-06-13",
      "open": "26.4675",
      "high": "26.71",
      "low": "26.0675",
      "close": "26.2175",
      "volume": "5311652"
    },
    {
      "date": "2022-06-14",
      "open": "26.3725",
      "high": "26.5075",
      "low": "25.885",
      "close": "25.8975",
      "volume": "7734004"
    },
    {
      "date": "2022-06-15",
      "open": "26.4975",
      "high": "27.0125",
      "low": "26.045",
      "close": "26.6125",
      "volume": "4832740"
    },
    {
      "date": "2022-06-16",
      "open": "26.0175",
      "high": "26.37",
      "low": "25.5525",
      "close": "25.695",
      "volume": "5672956"
    },
    {
      "date": "2022-06-17",
      "open": "25.745",
      "high": "26.6504",
      "low": "25.66",
      "close": "26.2375",
      "volume": "8805444"
    },
    {
      "date": "2022-06-21",
      "open": "26.535",
      "high": "26.9025",
      "low": "26.3925",
      "close": "26.49",
      "volume": "4578328"
    },
    {
      "date": "2022-06-22",
      "open": "26.2325",
      "high": "26.965",
      "low": "26.1225",
      "close": "26.6125",
      "volume": "4119696"
    },
    {
      "date": "2022-06-23",
      "open": "26.8675",
      "high": "27.6425",
      "low": "26.6825",
      "close": "27.54",
      "volume": "4720724"
    },
    {
      "date": "2022-06-24",
      "open": "27.88",
      "high": "28.24",
      "low": "27.7318",
      "close": "28.22",
      "volume": "4910344"
    },
    {
      "date": "2022-06-27",
      "open": "28.155",
      "high": "28.3562",
      "low": "27.845",
      "close": "28.0625",
      "volume": "2986720"
    },
    {
      "date": "2022-06-28",
      "open": "28.1175",
      "high": "28.345",
      "low": "27.1625",
      "close": "27.2125",
      "volume": "3455012"
    },
    {
      "date": "2022-06-29",
      "open": "27.3725",
      "high": "27.41",
      "low": "26.945",
      "close": "27.27",
      "volume": "2364816"
    },
    {
      "date": "2022-06-30",
      "open": "26.995",
      "high": "27.445",
      "low": "26.5362",
      "close": "27.165",
      "volume": "3996020"
    },
    {
      "date": "2022-07-01",
      "open": "27.1425",
      "high": "27.642",
      "low": "27.075",
      "close": "27.5425",
      "volume": "3334476"
    },
    {
      "date": "2022-07-05",
      "open": "27.29",
      "high": "28.1625",
      "low": "27.095",
      "close": "28.07",
      "volume": "3600128"
    },
    {
      "date": "2022-07-06",
      "open": "28.225",
      "high": "28.3725",
      "low": "27.85",
      "close": "28.1975",
      "volume": "3289276"
    },
    {
      "date": "2022-07-07",
      "open": "28.22",
      "high": "28.835",
      "low": "28.22",
      "close": "28.78",
      "volume": "3717392"
    },
    {
      "date": "2022-07-08",
      "open": "28.5725",
      "high": "28.7575",
      "low": "28.2875",
      "close": "28.6225",
      "volume": "2573420"
    },
    {
      "date": "2022-07-11",
      "open": "28.3725",
      "high": "28.4363",
      "low": "28.0825",
      "close": "28.19",
      "volume": "3570880"
    },
    {
      "date": "2022-07-12",
      "open": "28.3075",
      "high": "28.715",
      "low": "27.8425",
      "close": "27.965",
      "volume": "4207288"
    },
    {
      "date": "2022-07-13",
      "open": "27.4375",
      "high": "28.0075",
      "low": "27.25",
      "close": "27.8125",
      "volume": "3381580"
    },
    {
      "date": "2022-07-14",
      "open": "27.6125",
      "high": "28.32",
      "low": "27.3975",
      "close": "28.265",
      "volume": "4500932"
    },
    {
      "date": "2022-07-15",
      "open": "28.4425",
      "high": "29.1275",
      "low": "28.4425",
      "close": "28.9975",
      "volume": "7174708"
    },
    {
      "date": "2022-07-18",
      "open": "29.0175",
      "high": "29.5863",
      "low": "28.9825",
      "close": "29.075",
      "volume": "6563788"
    },
    {
      "date": "2022-07-19",
      "open": "29.5025",
      "high": "30.3975",
      "low": "29.365",
      "close": "30.3525",
      "volume": "6060892"
    },
    {
      "date": "2022-07-20",
      "open": "30.435",
      "high": "30.725",
      "low": "30.215",
      "close": "30.5575",
      "volume": "5150928"
    },
    {
      "date": "2022-07-21",
      "open": "30.6475",
      "high": "30.96",
      "low": "30.4325",
      "close": "30.93",
      "volume": "3941448"
    },
    {
      "date": "2022-07-22",
      "open": "30.9375",
      "high": "31.26",
      "low": "30.305",
      "close": "30.4925",
      "volume": "3182996"
    },
    {
      "date": "2022-07-25",
      "open": "30.5425",
      "high": "30.5425",
      "low": "29.9575",
      "close": "30.2125",
      "volume": "2321300"
    },
    {
      "date": "2022-07-26",
      "open": "30.0275",
      "high": "30.0875",
      "low": "29.7075",
      "close": "29.9125",
      "volume": "2233592"
    },
    {
      "date": "2022-07-27",
      "open": "30.11",
      "high": "30.81",
      "low": "30.08",
      "close": "30.7075",
      "volume": "5525452"
    },
    {
      "date": "2022-07-28",
      "open": "30.8525",
      "high": "31.4925",
      "low": "30.7075",
      "close": "31.4425",
      "volume": "2765972"
    },
    {
      "date": "2022-07-29",
      "open": "31.3325",
      "high": "32.1225",
      "low": "31.225",
      "close": "32.025",
      "volume": "4132680"
    },
    {
      "date": "2022-08-01",
      "open": "31.80",
      "high": "32.3425",
      "low": "31.5825",
      "close": "32.215",
      "volume": "4514392"
    },
    {
      "date": "2022-08-02",
      "open": "32.0675",
      "high": "32.4275",
      "low": "31.9275",
      "close": "32.0225",
      "volume": "3555784"
    },
    {
      "date": "2022-08-03",
      "open": "32.1575",
      "high": "32.6875",
      "low": "32.0775",
      "close": "32.56",
      "volume": "3401612"
    },
    {
      "date": "2022-08-04",
      "open": "32.555",
      "high": "32.7938",
      "low": "32.445",
      "close": "32.585",
      "volume": "4083728"
    },
    {
      "date": "2022-08-05",
      "open": "32.1675",
      "high": "32.5562",
      "low": "31.905",
      "close": "32.305",
      "volume": "3894044"
    },
    {
      "date": "2022-08-08",
      "open": "32.5475",
      "high": "32.675",
      "low": "32.0025",
      "close": "32.2575",
      "volume": "3238116"
    },
    {
      "date": "2022-08-09",
      "open": "32.25",
      "high": "32.25",
      "low": "31.3875",
      "close": "31.6025",
      "volume": "4412536"
    },
    {
      "date": "2022-08-10",
      "open": "32.25",
      "high": "32.40",
      "low": "32.025",
      "close": "32.1875",
      "volume": "5777184"
    },
    {
      "date": "2022-08-11",
      "open": "32.325",
      "high": "32.68",
      "low": "32.005",
      "close": "32.1275",
      "volume": "4012160"
    },
    {
      "date": "2022-08-12",
      "open": "32.1675",
      "high": "32.565",
      "low": "32.0875",
      "close": "32.4925",
      "volume": "3988236"
    },
    {
      "date": "2022-08-15",
      "open": "32.50",
      "high": "32.9156",
      "low": "32.44",
      "close": "32.855",
      "volume": "2545084"
    },
    {
      "date": "2022-08-16",
      "open": "32.5625",
      "high": "33.16",
      "low": "32.055",
      "close": "32.9075",
      "volume": "2622040"
    },
    {
      "date": "2022-08-17",
      "open": "32.7375",
      "high": "32.7775",
      "low": "32.37",
      "close": "32.5325",
      "volume": "2731580"
    },
    {
      "date": "2022-08-18",
      "open": "32.505",
      "high": "32.73",
      "low": "32.3875",
      "close": "32.5975",
      "volume": "2047784"
    },
    {
      "date": "2022-08-19",
      "open": "32.335",
      "high": "32.335",
      "low": "31.7925",
      "close": "32.06",
      "volume": "3115604"
    },
    {
      "date": "2022-08-22",
      "open": "31.6875",
      "high": "31.6875",
      "low": "31.0775",
      "close": "31.19",
      "volume": "3732824"
    },
    {
      "date": "2022-08-23",
      "open": "31.0825",
      "high": "31.3575",
      "low": "30.9625",
      "close": "31.0675",
      "volume": "1991480"
    },
    {
      "date": "2022-08-24",
      "open": "31.04",
      "high": "31.305",
      "low": "30.7693",
      "close": "31.1575",
      "volume": "1876552"
    },
    {
      "date": "2022-08-25",
      "open": "31.3675",
      "high": "31.57",
      "low": "31.1925",
      "close": "31.5575",
      "volume": "2141388"
    },
    {
      "date": "2022-08-26",
      "open": "31.4875",
      "high": "31.625",
      "low": "30.56",
      "close": "30.5925",
      "volume": "3316872"
    },
    {
      "date": "2022-08-29",
      "open": "30.3675",
      "high": "30.45",
      "low": "30.11",
      "close": "30.2425",
      "volume": "3179616"
    },
    {
      "date": "2022-08-30",
      "open": "30.4213",
      "high": "30.455",
      "low": "29.7575",
      "close": "30.025",
      "volume": "2837004"
    },
    {
      "date": "2022-08-31",
      "open": "30.34",
      "high": "30.3825",
      "low": "29.7512",
      "close": "29.9125",
      "volume": "4007920"
    },
    {
      "date": "2022-09-01",
      "open": "29.7225",
      "high": "29.745",
      "low": "29.025",
      "close": "29.4725",
      "volume": "5166584"
    },
    {
      "date": "2022-09-02",
      "open": "29.705",
      "high": "29.9525",
      "low": "29.0087",
      "close": "29.10",
      "volume": "4669976"
    },
    {
      "date": "2022-09-06",
      "open": "29.3925",
      "high": "29.60",
      "low": "28.9375",
      "close": "29.115",
      "volume": "5680472"
    },
    {
      "date": "2022-09-07",
      "open": "29.2975",
      "high": "29.815",
      "low": "29.185",
      "close": "29.7075",
      "volume": "4121712"
    },
    {
      "date": "2022-09-08",
      "open": "28.2375",
      "high": "29.2675",
      "low": "28.0325",
      "close": "29.2375",
      "volume": "6459984"
    },
    {
      "date": "2022-09-09",
      "open": "29.265",
      "high": "29.46",
      "low": "28.8075",
      "close": "29.0275",
      "volume": "6494876"
    },
    {
      "date": "2022-09-12",
      "open": "29.17",
      "high": "29.5313",
      "low": "29.065",
      "close": "29.25",
      "volume": "5091368"
    },
    {
      "date": "2022-09-13",
      "open": "28.605",
      "high": "28.6925",
      "low": "27.495",
      "close": "27.5375",
      "volume": "6849832"
    },
    {
      "date": "2022-09-14",
      "open": "27.59",
      "high": "27.7463",
      "low": "27.1938",
      "close": "27.69",
      "volume": "6292648"
    },
    {
      "date": "2022-09-15",
      "open": "27.6075",
      "high": "27.94",
      "low": "27.525",
      "close": "27.6525",
      "volume": "5920160"
    },
    {
      "date": "2022-09-16",
      "open": "27.5525",
      "high": "27.6575",
      "low": "27.295",
      "close": "27.525",
      "volume": "10361056"
    },
    {
      "date": "2022-09-19",
      "open": "27.4225",
      "high": "27.8538",
      "low": "27.3925",
      "close": "27.7725",
      "volume": "4522468"
    },
    {
      "date": "2022-09-20",
      "open": "27.6775",
      "high": "27.6775",
      "low": "27.2875",
      "close": "27.5225",
      "volume": "4262736"
    },
    {
      "date": "2022-09-21",
      "open": "27.665",
      "high": "27.9325",
      "low": "26.9675",
      "close": "26.97",
      "volume": "3392504"
    },
    {
      "date": "2022-09-22",
      "open": "26.7775",
      "high": "26.9075",
      "low": "26.215",
      "close": "26.27",
      "volume": "4056812"
    },
    {
      "date": "2022-09-23",
      "open": "26.2425",
      "high": "26.5425",
      "low": "26.1425",
      "close": "26.535",
      "volume": "4478020"
    },
    {
      "date": "2022-09-26",
      "open": "26.7175",
      "high": "27.155",
      "low": "26.6025",
      "close": "26.6525",
      "volume": "4184408"
    },
    {
      "date": "2022-09-27",
      "open": "26.83",
      "high": "27.2825",
      "low": "26.7469",
      "close": "27.2075",
      "volume": "6209776"
    },
    {
      "date": "2022-09-28",
      "open": "27.4475",
      "high": "28.0025",
      "low": "27.105",
      "close": "27.80",
      "volume": "5712360"
    },
    {
      "date": "2022-09-29",
      "open": "27.575",
      "high": "27.75",
      "low": "27.28",
      "close": "27.445",
      "volume": "4989460"
    },
    {
      "date": "2022-09-30",
      "open": "27.47",
      "high": "27.6275",
      "low": "26.5375",
      "close": "26.60",
      "volume": "8002264"
    },
    {
      "date": "2022-10-03",
      "open": "26.93",
      "high": "27.595",
      "low": "26.8137",
      "close": "27.4125",
      "volume": "4468992"
    },
    {
      "date": "2022-10-04",
      "open": "27.89",
      "high": "28.49",
      "low": "27.89",
      "close": "28.4725",
      "volume": "4342516"
    },
    {
      "date": "2022-10-05",
      "open": "27.985",
      "high": "28.4675",
      "low": "27.8738",
      "close": "28.1975",
      "volume": "4847476"
    },
    {
      "date": "2022-10-06",
      "open": "28.18",
      "high": "28.58",
      "low": "28.135",
      "close": "28.33",
      "volume": "5459572"
    },
    {
      "date": "2022-10-07",
      "open": "27.9725",
      "high": "28.14",
      "low": "27.3125",
      "close": "27.42",
      "volume": "5487876"
    },
    {
      "date": "2022-10-10",
      "open": "27.56",
      "high": "27.9625",
      "low": "27.38",
      "close": "27.7175",
      "volume": "4768664"
    },
    {
      "date": "2022-10-11",
      "open": "27.58",
      "high": "27.7525",
      "low": "27.1825",
      "close": "27.465",
      "volume": "3829712"
    },
    {
      "date": "2022-10-12",
      "open": "27.6275",
      "high": "27.75",
      "low": "27.34",
      "close": "27.675",
      "volume": "3386900"
    },
    {
      "date": "2022-10-13",
      "open": "26.8875",
      "high": "27.86",
      "low": "26.445",
      "close": "27.635",
      "volume": "4678940"
    },
    {
      "date": "2022-10-14",
      "open": "28.0175",
      "high": "28.0775",
      "low": "26.9187",
      "close": "26.96",
      "volume": "4112004"
    },
    {
      "date": "2022-10-17",
      "open": "27.615",
      "high": "27.975",
      "low": "27.4175",
      "close": "27.73",
      "volume": "4784196"
    },
    {
      "date": "2022-10-18",
      "open": "28.44",
      "high": "28.6713",
      "low": "27.9625",
      "close": "28.135",
      "volume": "4072048"
    },
    {
      "date": "2022-10-19",
      "open": "27.835",
      "high": "28.0375",
      "low": "27.4975",
      "close": "27.7375",
      "volume": "3094112"
    },
    {
      "date": "2022-10-20",
      "open": "27.80",
      "high": "28.06",
      "low": "27.1313",
      "close": "27.2025",
      "volume": "3834856"
    },
    {
      "date": "2022-10-21",
      "open": "27.13",
      "high": "27.4675",
      "low": "26.8775",
      "close": "27.4075",
      "volume": "5142848"
    },
    {
      "date": "2022-10-24",
      "open": "27.5725",
      "high": "27.895",
      "low": "27.2963",
      "close": "27.785",
      "volume": "3789592"
    },
    {
      "date": "2022-10-25",
      "open": "27.9125",
      "high": "28.4387",
      "low": "27.87",
      "close": "28.4075",
      "volume": "2641092"
    },
    {
      "date": "2022-10-26",
      "open": "28.4775",
      "high": "29.0725",
      "low": "28.40",
      "close": "28.4625",
      "volume": "3171696"
    },
    {
      "date": "2022-10-27",
      "open": "28.525",
      "high": "28.84",
      "low": "28.2275",
      "close": "28.3525",
      "volume": "3369224"
    },
    {
      "date": "2022-10-28",
      "open": "28.3625",
      "high": "29.1225",
      "low": "28.14",
      "close": "29.09",
      "volume": "3377072"
    },
    {
      "date": "2022-10-31",
      "open": "28.90",
      "high": "29.075",
      "low": "28.6075",
      "close": "28.755",
      "volume": "4023992"
    },
    {
      "date": "2022-11-01",
      "open": "28.9875",
      "high": "29.18",
      "low": "28.7375",
      "close": "28.775",
      "volume": "3261464"
    },
    {
      "date": "2022-11-02",
      "open": "28.765",
      "high": "29.16",
      "low": "28.0025",
      "close": "28.015",
      "volume": "4244376"
    },
    {
      "date": "2022-11-03",
      "open": "27.785",
      "high": "28.8088",
      "low": "27.68",
      "close": "28.3475",
      "volume": "4251360"
    },
    {
      "date": "2022-11-04",
      "open": "28.665",
      "high": "29.03",
      "low": "28.08",
      "close": "28.69",
      "volume": "3649894"
    },
    {
      "date": "2022-11-07",
      "open": "29.055",
      "high": "29.185",
      "low": "28.515",
      "close": "28.545",
      "volume": "6570190"
    },
    {
      "date": "2022-11-08",
      "open": "28.715",
      "high": "28.965",
      "low": "27.99",
      "close": "28.445",
      "volume": "4898866"
    },
    {
      "date": "2022-11-09",
      "open": "28.265",
      "high": "28.38",
      "low": "27.79",
      "close": "27.835",
      "volume": "4266926"
    },
    {
      "date": "2022-11-10",
      "open": "29.36",
      "high": "30.255",
      "low": "29.28",
      "close": "30.23",
      "volume": "6576502"
    },
    {
      "date": "2022-11-11",
      "open": "30.265",
      "high": "30.935",
      "low": "30.2601",
      "close": "30.78",
      "volume": "3879932"
    },
    {
      "date": "2022-11-14",
      "open": "30.735",
      "high": "31.185",
      "low": "30.60",
      "close": "30.62",
      "volume": "4122096"
    },
    {
      "date": "2022-11-15",
      "open": "31.26",
      "high": "31.595",
      "low": "30.825",
      "close": "31.03",
      "volume": "4324014"
    },
    {
      "date": "2022-11-16",
      "open": "31.11",
      "high": "31.3025",
      "low": "30.675",
      "close": "31.02",
      "volume": "6997304"
    },
    {
      "date": "2022-11-17",
      "open": "30.09",
      "high": "32.10",
      "low": "29.69",
      "close": "32.07",
      "volume": "7017082"
    },
    {
      "date": "2022-11-18",
      "open": "32.61",
      "high": "32.95",
      "low": "31.84",
      "close": "32.21",
      "volume": "4907208"
    },
    {
      "date": "2022-11-21",
      "open": "31.96",
      "high": "32.675",
      "low": "31.96",
      "close": "32.04",
      "volume": "4066094"
    },
    {
      "date": "2022-11-22",
      "open": "32.14",
      "high": "32.44",
      "low": "31.785",
      "close": "32.37",
      "volume": "3639026"
    },
    {
      "date": "2022-11-23",
      "open": "32.465",
      "high": "33.07",
      "low": "32.32",
      "close": "32.935",
      "volume": "4084034"
    },
    {
      "date": "2022-11-25",
      "open": "33.085",
      "high": "33.18",
      "low": "32.53",
      "close": "32.545",
      "volume": "1496684"
    },
    {
      "date": "2022-11-28",
      "open": "32.3325",
      "high": "32.835",
      "low": "32.3325",
      "close": "32.53",
      "volume": "4040434"
    },
    {
      "date": "2022-11-29",
      "open": "32.425",
      "high": "32.4925",
      "low": "31.99",
      "close": "32.22",
      "volume": "3574070"
    },
    {
      "date": "2022-11-30",
      "open": "32.30",
      "high": "33.375",
      "low": "32.035",
      "close": "33.28",
      "volume": "7103630"
    },
    {
      "date": "2022-12-01",
      "open": "33.465",
      "high": "33.895",
      "low": "33.3725",
      "close": "33.835",
      "volume": "3245242"
    },
    {
      "date": "2022-12-02",
      "open": "33.225",
      "high": "33.76",
      "low": "33.10",
      "close": "33.575",
      "volume": "3573770"
    },
    {
      "date": "2022-12-05",
      "open": "33.325",
      "high": "33.36",
      "low": "32.695",
      "close": "32.85",
      "volume": "4013568"
    },
    {
      "date": "2022-12-06",
      "open": "32.85",
      "high": "32.99",
      "low": "31.965",
      "close": "32.12",
      "volume": "4164002"
    },
    {
      "date": "2022-12-07",
      "open": "32.05",
      "high": "32.205",
      "low": "31.455",
      "close": "31.545",
      "volume": "4865214"
    },
    {
      "date": "2022-12-08",
      "open": "31.63",
      "high": "32.05",
      "low": "31.445",
      "close": "31.95",
      "volume": "3378026"
    },
    {
      "date": "2022-12-09",
      "open": "31.825",
      "high": "32.19",
      "low": "31.52",
      "close": "31.895",
      "volume": "3502636"
    },
    {
      "date": "2022-12-12",
      "open": "32.125",
      "high": "32.20",
      "low": "31.71",
      "close": "32.19",
      "volume": "3537118"
    },
    {
      "date": "2022-12-13",
      "open": "33.415",
      "high": "33.48",
      "low": "31.025",
      "close": "31.345",
      "volume": "5813360"
    },
    {
      "date": "2022-12-14",
      "open": "31.33",
      "high": "31.725",
      "low": "30.82",
      "close": "31.235",
      "volume": "4530426"
    },
    {
      "date": "2022-12-15",
      "open": "30.925",
      "high": "31.0625",
      "low": "30.235",
      "close": "30.285",
      "volume": "4735654"
    },
    {
      "date": "2022-12-16",
      "open": "29.836",
      "high": "30.275",
      "low": "29.836",
      "close": "30.195",
      "volume": "9435556"
    },
    {
      "date": "2022-12-19",
      "open": "30.105",
      "high": "30.60",
      "low": "30.085",
      "close": "30.155",
      "volume": "3678492"
    },
    {
      "date": "2022-12-20",
      "open": "30.12",
      "high": "30.205",
      "low": "29.795",
      "close": "30.125",
      "volume": "2854846"
    },
    {
      "date": "2022-12-21",
      "open": "30.375",
      "high": "30.585",
      "low": "30.22",
      "close": "30.525",
      "volume": "3093522"
    },
    {
      "date": "2022-12-22",
      "open": "30.24",
      "high": "30.3975",
      "low": "29.615",
      "close": "29.99",
      "volume": "3459934"
    },
    {
      "date": "2022-12-23",
      "open": "30.02",
      "high": "30.375",
      "low": "29.717",
      "close": "30.255",
      "volume": "2049974"
    },
    {
      "date": "2022-12-27",
      "open": "30.335",
      "high": "30.505",
      "low": "29.90",
      "close": "30.045",
      "volume": "2747960"
    },
    {
      "date": "2022-12-28",
      "open": "30.055",
      "high": "30.395",
      "low": "29.92",
      "close": "29.98",
      "volume": "2852170"
    },
    {
      "date": "2022-12-29",
      "open": "30.275",
      "high": "30.7825",
      "low": "30.2375",
      "close": "30.615",
      "volume": "2673952"
    },
    {
      "date": "2022-12-30",
      "open": "30.395",
      "high": "30.605",
      "low": "30.12",
      "close": "30.445",
      "volume": "4444216"
    },
    {
      "date": "2023-01-03",
      "open": "30.705",
      "high": "31.0375",
      "low": "30.3825",
      "close": "30.73",
      "volume": "3676276"
    },
    {
      "date": "2023-01-04",
      "open": "31.14",
      "high": "31.33",
      "low": "30.765",
      "close": "30.99",
      "volume": "2975098"
    },
    {
      "date": "2023-01-05",
      "open": "30.71",
      "high": "30.71",
      "low": "30.2525",
      "close": "30.275",
      "volume": "3149280"
    },
    {
      "date": "2023-01-06",
      "open": "30.57",
      "high": "31.315",
      "low": "30.32",
      "close": "31.195",
      "volume": "3039614"
    },
    {
      "date": "2023-01-09",
      "open": "31.33",
      "high": "31.80",
      "low": "31.11",
      "close": "31.22",
      "volume": "3547826"
    },
    {
      "date": "2023-01-10",
      "open": "30.98",
      "high": "31.135",
      "low": "30.67",
      "close": "30.81",
      "volume": "5385644"
    },
    {
      "date": "2023-01-11",
      "open": "30.875",
      "high": "31.24",
      "low": "30.605",
      "close": "31.18",
      "volume": "4569900"
    },
    {
      "date": "2023-01-12",
      "open": "31.1375",
      "high": "31.32",
      "low": "30.71",
      "close": "31.28",
      "volume": "4121954"
    },
    {
      "date": "2023-01-13",
      "open": "31.27",
      "high": "31.495",
      "low": "31.12",
      "close": "31.41",
      "volume": "2273558"
    },
    {
      "date": "2023-01-17",
      "open": "31.355",
      "high": "31.60",
      "low": "30.9449",
      "close": "31.55",
      "volume": "3662468"
    },
    {
      "date": "2023-01-18",
      "open": "31.80",
      "high": "32.075",
      "low": "31.225",
      "close": "31.265",
      "volume": "3132078"
    },
    {
      "date": "2023-01-19",
      "open": "31.145",
      "high": "31.43",
      "low": "30.72",
      "close": "30.755",
      "volume": "3128988"
    },
    {
      "date": "2023-01-20",
      "open": "30.755",
      "high": "31.81",
      "low": "30.515",
      "close": "31.74",
      "volume": "3275120"
    },
    {
      "date": "2023-01-23",
      "open": "31.865",
      "high": "32.51",
      "low": "31.795",
      "close": "32.43",
      "volume": "3600326"
    },
    {
      "date": "2023-01-24",
      "open": "32.40",
      "high": "32.615",
      "low": "32.04",
      "close": "32.55",
      "volume": "3225530"
    },
    {
      "date": "2023-01-25",
      "open": "32.16",
      "high": "33.00",
      "low": "31.98",
      "close": "32.965",
      "volume": "3474648"
    },
    {
      "date": "2023-01-26",
      "open": "33.335",
      "high": "33.445",
      "low": "33.045",
      "close": "33.375",
      "volume": "3224176"
    },
    {
      "date": "2023-01-27",
      "open": "33.24",
      "high": "33.80",
      "low": "32.96",
      "close": "33.54",
      "volume": "2555824"
    },
    {
      "date": "2023-01-30",
      "open": "33.32",
      "high": "33.5925",
      "low": "33.11",
      "close": "33.145",
      "volume": "2826092"
    },
    {
      "date": "2023-01-31",
      "open": "33.20",
      "high": "33.50",
      "low": "33.125",
      "close": "33.305",
      "volume": "3128618"
    },
    {
      "date": "2023-02-01",
      "open": "33.24",
      "high": "34.9975",
      "low": "33.0275",
      "close": "34.755",
      "volume": "4866116"
    },
    {
      "date": "2023-02-02",
      "open": "34.985",
      "high": "35.465",
      "low": "34.765",
      "close": "34.875",
      "volume": "5581478"
    },
    {
      "date": "2023-02-03",
      "open": "34.425",
      "high": "34.7925",
      "low": "34.01",
      "close": "34.32",
      "volume": "3647768"
    },
    {
      "date": "2023-02-06",
      "open": "34.10",
      "high": "34.21",
      "low": "33.89",
      "close": "34.025",
      "volume": "2173910"
    },
    {
      "date": "2023-02-07",
      "open": "33.975",
      "high": "34.5825",
      "low": "33.64",
      "close": "34.445",
      "volume": "3034052"
    },
    {
      "date": "2023-02-08",
      "open": "34.145",
      "high": "34.47",
      "low": "34.14",
      "close": "34.395",
      "volume": "2670124"
    },
    {
      "date": "2023-02-09",
      "open": "34.72",
      "high": "34.98",
      "low": "34.43",
      "close": "34.61",
      "volume": "3519502"
    },
    {
      "date": "2023-02-10",
      "open": "34.29",
      "high": "34.44",
      "low": "33.695",
      "close": "33.95",
      "volume": "2293228"
    },
    {
      "date": "2023-02-13",
      "open": "34.205",
      "high": "34.4975",
      "low": "34.025",
      "close": "34.415",
      "volume": "2242050"
    },
    {
      "date": "2023-02-14",
      "open": "34.34",
      "high": "34.725",
      "low": "34.055",
      "close": "34.64",
      "volume": "2208994"
    },
    {
      "date": "2023-02-15",
      "open": "34.41",
      "high": "34.87",
      "low": "34.30",
      "close": "34.855",
      "volume": "2207924"
    },
    {
      "date": "2023-02-16",
      "open": "34.80",
      "high": "34.80",
      "low": "34.11",
      "close": "34.465",
      "volume": "2527882"
    },
    {
      "date": "2023-02-17",
      "open": "34.30",
      "high": "34.4275",
      "low": "33.93",
      "close": "34.20",
      "volume": "4182610"
    },
    {
      "date": "2023-02-21",
      "open": "34.45",
      "high": "35.10",
      "low": "34.255",
      "close": "34.52",
      "volume": "6754932"
    },
    {
      "date": "2023-02-22",
      "open": "34.68",
      "high": "35.01",
      "low": "34.495",
      "close": "34.675",
      "volume": "5457480"
    },
    {
      "date": "2023-02-23",
      "open": "34.745",
      "high": "34.94",
      "low": "34.525",
      "close": "34.80",
      "volume": "4163084"
    },
    {
      "date": "2023-02-24",
      "open": "34.35",
      "high": "34.635",
      "low": "34.145",
      "close": "34.615",
      "volume": "5823568"
    },
    {
      "date": "2023-02-27",
      "open": "34.895",
      "high": "35.06",
      "low": "34.6675",
      "close": "34.98",
      "volume": "4137258"
    },
    {
      "date": "2023-02-28",
      "open": "34.955",
      "high": "35.6875",
      "low": "34.955",
      "close": "35.23",
      "volume": "4978706"
    },
    {
      "date": "2023-03-01",
      "open": "35.18",
      "high": "35.335",
      "low": "34.74",
      "close": "34.90",
      "volume": "3788216"
    },
    {
      "date": "2023-03-02",
      "open": "34.83",
      "high": "35.6425",
      "low": "34.70",
      "close": "35.525",
      "volume": "2900538"
    },
    {
      "date": "2023-03-03",
      "open": "35.59",
      "high": "35.84",
      "low": "35.44",
      "close": "35.71",
      "volume": "3652562"
    },
    {
      "date": "2023-03-06",
      "open": "35.715",
      "high": "35.735",
      "low": "35.20",
      "close": "35.285",
      "volume": "3642482"
    },
    {
      "date": "2023-03-07",
      "open": "35.37",
      "high": "35.57",
      "low": "35.195",
      "close": "35.21",
      "volume": "3918902"
    },
    {
      "date": "2023-03-08",
      "open": "35.285",
      "high": "35.625",
      "low": "35.135",
      "close": "35.61",
      "volume": "3267374"
    },
    {
      "date": "2023-03-09",
      "open": "35.605",
      "high": "35.695",
      "low": "34.76",
      "close": "34.82",
      "volume": "3787142"
    },
    {
      "date": "2023-03-10",
      "open": "34.835",
      "high": "34.865",
      "low": "34.1324",
      "close": "34.20",
      "volume": "4100072"
    },
    {
      "date": "2023-03-13",
      "open": "34.005",
      "high": "34.225",
      "low": "33.6199",
      "close": "33.96",
      "volume": "5545932"
    },
    {
      "date": "2023-03-14",
      "open": "34.28",
      "high": "34.87",
      "low": "34.165",
      "close": "34.655",
      "volume": "8938588"
    },
    {
      "date": "2023-03-15",
      "open": "34.125",
      "high": "34.39",
      "low": "33.65",
      "close": "34.045",
      "volume": "4530356"
    },
    {
      "date": "2023-03-16",
      "open": "34.015",
      "high": "35.0825",
      "low": "33.90",
      "close": "35.005",
      "volume": "4061276"
    },
    {
      "date": "2023-03-17",
      "open": "34.805",
      "high": "34.99",
      "low": "34.49",
      "close": "34.86",
      "volume": "7736138"
    },
    {
      "date": "2023-03-20",
      "open": "34.935",
      "high": "35.295",
      "low": "34.795",
      "close": "35.265",
      "volume": "3406446"
    },
    {
      "date": "2023-03-21",
      "open": "35.505",
      "high": "35.6825",
      "low": "35.285",
      "close": "35.585",
      "volume": "2832196"
    },
    {
      "date": "2023-03-22",
      "open": "35.585",
      "high": "36.07",
      "low": "35.235",
      "close": "35.245",
      "volume": "3711864"
    },
    {
      "date": "2023-03-23",
      "open": "35.36",
      "high": "35.96",
      "low": "35.255",
      "close": "35.615",
      "volume": "5690510"
    },
    {
      "date": "2023-03-24",
      "open": "35.375",
      "high": "35.75",
      "low": "35.0625",
      "close": "35.715",
      "volume": "3082188"
    },
    {
      "date": "2023-03-27",
      "open": "35.86",
      "high": "36.40",
      "low": "35.80",
      "close": "36.365",
      "volume": "4777260"
    },
    {
      "date": "2023-03-28",
      "open": "36.33",
      "high": "36.715",
      "low": "36.30",
      "close": "36.555",
      "volume": "3428776"
    },
    {
      "date": "2023-03-29",
      "open": "36.85",
      "high": "37.11",
      "low": "36.635",
      "close": "37.02",
      "volume": "3280646"
    },
    {
      "date": "2023-03-30",
      "open": "37.27",
      "high": "37.41",
      "low": "36.705",
      "close": "36.74",
      "volume": "4096586"
    },
    {
      "date": "2023-03-31",
      "open": "36.885",
      "high": "37.705",
      "low": "36.785",
      "close": "37.605",
      "volume": "5436608"
    },
    {
      "date": "2023-04-03",
      "open": "37.36",
      "high": "37.835",
      "low": "37.1925",
      "close": "37.74",
      "volume": "4244538"
    },
    {
      "date": "2023-04-04",
      "open": "37.745",
      "high": "38.115",
      "low": "37.5675",
      "close": "37.835",
      "volume": "5432912"
    },
    {
      "date": "2023-04-05",
      "open": "37.665",
      "high": "37.785",
      "low": "37.195",
      "close": "37.34",
      "volume": "3624592"
    },
    {
      "date": "2023-04-06",
      "open": "37.03",
      "high": "37.26",
      "low": "36.78",
      "close": "37.19",
      "volume": "3264468"
    },
    {
      "date": "2023-04-10",
      "open": "36.965",
      "high": "37.515",
      "low": "36.83",
      "close": "37.485",
      "volume": "2354928"
    },
    {
      "date": "2023-04-11",
      "open": "37.635",
      "high": "37.915",
      "low": "37.545",
      "close": "37.87",
      "volume": "3270556"
    },
    {
      "date": "2023-04-12",
      "open": "38.045",
      "high": "38.344",
      "low": "37.92",
      "close": "38.07",
      "volume": "3477046"
    },
    {
      "date": "2023-04-13",
      "open": "38.27",
      "high": "38.435",
      "low": "38.05",
      "close": "38.37",
      "volume": "3116110"
    },
    {
      "date": "2023-04-14",
      "open": "38.31",
      "high": "38.675",
      "low": "38.065",
      "close": "38.56",
      "volume": "2949912"
    },
    {
      "date": "2023-04-17",
      "open": "38.58",
      "high": "38.795",
      "low": "38.435",
      "close": "38.71",
      "volume": "3873622"
    },
    {
      "date": "2023-04-18",
      "open": "38.92",
      "high": "39.025",
      "low": "38.745",
      "close": "38.855",
      "volume": "2895348"
    },
    {
      "date": "2023-04-19",
      "open": "38.705",
      "high": "39.085",
      "low": "38.665",
      "close": "39.04",
      "volume": "3133552"
    },
    {
      "date": "2023-04-20",
      "open": "38.805",
      "high": "39.29",
      "low": "38.76",
      "close": "39.04",
      "volume": "3835748"
    },
    {
      "date": "2023-04-21",
      "open": "38.86",
      "high": "39.225",
      "low": "38.815",
      "close": "39.195",
      "volume": "15001614"
    },
    {
      "date": "2023-04-24",
      "open": "39.095",
      "high": "39.3825",
      "low": "39.04",
      "close": "39.275",
      "volume": "4298784"
    },
    {
      "date": "2023-04-25",
      "open": "39.06",
      "high": "39.105",
      "low": "38.60",
      "close": "38.765",
      "volume": "3800922"
    },
    {
      "date": "2023-04-26",
      "open": "38.435",
      "high": "38.87",
      "low": "38.351",
      "close": "38.555",
      "volume": "3712764"
    },
    {
      "date": "2023-04-27",
      "open": "38.7125",
      "high": "38.94",
      "low": "38.525",
      "close": "38.88",
      "volume": "4625858"
    },
    {
      "date": "2023-04-28",
      "open": "38.88",
      "high": "39.5475",
      "low": "38.865",
      "close": "39.525",
      "volume": "3140736"
    },
    {
      "date": "2023-05-01",
      "open": "39.11",
      "high": "39.41",
      "low": "39.0225",
      "close": "39.20",
      "volume": "3469462"
    },
    {
      "date": "2023-05-02",
      "open": "39.19",
      "high": "39.415",
      "low": "38.83",
      "close": "39.36",
      "volume": "3177018"
    },
    {
      "date": "2023-05-03",
      "open": "39.57",
      "high": "40.04",
      "low": "39.425",
      "close": "39.45",
      "volume": "2529402"
    },
    {
      "date": "2023-05-04",
      "open": "39.375",
      "high": "39.495",
      "low": "39.06",
      "close": "39.115",
      "volume": "2683244"
    },
    {
      "date": "2023-05-05",
      "open": "39.085",
      "high": "39.565",
      "low": "39.085",
      "close": "39.445",
      "volume": "3178190"
    },
    {
      "date": "2023-05-08",
      "open": "39.42",
      "high": "39.8455",
      "low": "39.275",
      "close": "39.71",
      "volume": "3521554"
    },
    {
      "date": "2023-05-09",
      "open": "39.69",
      "high": "39.895",
      "low": "39.57",
      "close": "39.75",
      "volume": "3171212"
    },
    {
      "date": "2023-05-10",
      "open": "40.01",
      "high": "40.10",
      "low": "39.615",
      "close": "40.00",
      "volume": "3209826"
    },
    {
      "date": "2023-05-11",
      "open": "40.055",
      "high": "40.31",
      "low": "39.84",
      "close": "40.29",
      "volume": "3707016"
    },
    {
      "date": "2023-05-12",
      "open": "40.285",
      "high": "40.9575",
      "low": "40.2275",
      "close": "40.905",
      "volume": "4324180"
    },
    {
      "date": "2023-05-15",
      "open": "40.905",
      "high": "40.95",
      "low": "40.525",
      "close": "40.81",
      "volume": "3159704"
    },
    {
      "date": "2023-05-16",
      "open": "40.70",
      "high": "40.73",
      "low": "40.225",
      "close": "40.60",
      "volume": "4138786"
    },
    {
      "date": "2023-05-17",
      "open": "40.71",
      "high": "41.04",
      "low": "40.3524",
      "close": "41.00",
      "volume": "6198766"
    },
    {
      "date": "2023-05-18",
      "open": "41.245",
      "high": "44.235",
      "low": "41.00",
      "close": "44.185",
      "volume": "10504670"
    },
    {
      "date": "2023-05-19",
      "open": "44.21",
      "high": "44.655",
      "low": "44.035",
      "close": "44.12",
      "volume": "5588232"
    },
    {
      "date": "2023-05-22",
      "open": "44.30",
      "high": "44.895",
      "low": "44.165",
      "close": "44.58",
      "volume": "5202492"
    },
    {
      "date": "2023-05-23",
      "open": "44.465",
      "high": "44.465",
      "low": "43.22",
      "close": "43.265",
      "volume": "4736042"
    },
    {
      "date": "2023-05-24",
      "open": "43.28",
      "high": "43.605",
      "low": "43.17",
      "close": "43.23",
      "volume": "4218918"
    },
    {
      "date": "2023-05-25",
      "open": "43.15",
      "high": "44.07",
      "low": "42.99",
      "close": "43.875",
      "volume": "4126688"
    },
    {
      "date": "2023-05-26",
      "open": "43.985",
      "high": "44.24",
      "low": "43.765",
      "close": "43.94",
      "volume": "4081608"
    },
    {
      "date": "2023-05-30",
      "open": "44.345",
      "high": "44.465",
      "low": "43.975",
      "close": "44.30",
      "volume": "3615430"
    },
    {
      "date": "2023-05-31",
      "open": "44.28",
      "high": "44.41",
      "low": "43.525",
      "close": "43.795",
      "volume": "10637110"
    },
    {
      "date": "2023-06-01",
      "open": "43.96",
      "high": "44.0625",
      "low": "43.40",
      "close": "43.895",
      "volume": "3544360"
    },
    {
      "date": "2023-06-02",
      "open": "43.825",
      "high": "44.30",
      "low": "43.825",
      "close": "44.015",
      "volume": "4897876"
    },
    {
      "date": "2023-06-05",
      "open": "44.235",
      "high": "44.385",
      "low": "43.795",
      "close": "44.26",
      "volume": "3394292"
    },
    {
      "date": "2023-06-06",
      "open": "44.33",
      "high": "44.435",
      "low": "43.8425",
      "close": "44.045",
      "volume": "3256496"
    },
    {
      "date": "2023-06-07",
      "open": "44.085",
      "high": "44.445",
      "low": "43.0225",
      "close": "43.11",
      "volume": "5967098"
    },
    {
      "date": "2023-06-08",
      "open": "43.00",
      "high": "43.58",
      "low": "43.00",
      "close": "43.365",
      "volume": "3579088"
    },
    {
      "date": "2023-06-09",
      "open": "43.105",
      "high": "43.585",
      "low": "42.8175",
      "close": "42.87",
      "volume": "3250388"
    },
    {
      "date": "2023-06-12",
      "open": "42.875",
      "high": "43.47",
      "low": "42.645",
      "close": "43.47",
      "volume": "3862672"
    },
    {
      "date": "2023-06-13",
      "open": "43.365",
      "high": "43.645",
      "low": "43.215",
      "close": "43.365",
      "volume": "3324350"
    },
    {
      "date": "2023-06-14",
      "open": "43.58",
      "high": "43.615",
      "low": "42.97",
      "close": "43.17",
      "volume": "3448970"
    },
    {
      "date": "2023-06-15",
      "open": "43.065",
      "high": "43.6765",
      "low": "43.045",
      "close": "43.555",
      "volume": "5192242"
    },
    {
      "date": "2023-06-16",
      "open": "44.045",
      "high": "44.29",
      "low": "43.4573",
      "close": "43.64",
      "volume": "8383728"
    },
    {
      "date": "2023-06-20",
      "open": "43.67",
      "high": "44.335",
      "low": "43.655",
      "close": "43.885",
      "volume": "3488400"
    },
    {
      "date": "2023-06-21",
      "open": "43.85",
      "high": "44.58",
      "low": "43.735",
      "close": "44.505",
      "volume": "3768520"
    },
    {
      "date": "2023-06-22",
      "open": "44.4625",
      "high": "44.9375",
      "low": "44.365",
      "close": "44.65",
      "volume": "3917664"
    },
    {
      "date": "2023-06-23",
      "open": "44.295",
      "high": "44.93",
      "low": "44.1977",
      "close": "44.595",
      "volume": "7210470"
    },
    {
      "date": "2023-06-26",
      "open": "44.465",
      "high": "44.885",
      "low": "44.34",
      "close": "44.55",
      "volume": "3143232"
    },
    {
      "date": "2023-06-27",
      "open": "44.80",
      "high": "45.17",
      "low": "44.435",
      "close": "44.49",
      "volume": "8051458"
    },
    {
      "date": "2023-06-28",
      "open": "44.52",
      "high": "45.10",
      "low": "44.505",
      "close": "44.855",
      "volume": "4774040"
    },
    {
      "date": "2023-06-29",
      "open": "44.915",
      "high": "45.29",
      "low": "44.74",
      "close": "45.13",
      "volume": "4143404"
    },
    {
      "date": "2023-06-30",
      "open": "45.365",
      "high": "45.79",
      "low": "45.16",
      "close": "45.605",
      "volume": "4276200"
    },
    {
      "date": "2023-07-03",
      "open": "45.5275",
      "high": "45.5275",
      "low": "44.7683",
      "close": "45.125",
      "volume": "2005754"
    },
    {
      "date": "2023-07-05",
      "open": "44.925",
      "high": "45.41",
      "low": "44.925",
      "close": "45.245",
      "volume": "3581286"
    },
    {
      "date": "2023-07-06",
      "open": "44.875",
      "high": "44.9125",
      "low": "44.215",
      "close": "44.47",
      "volume": "5092758"
    },
    {
      "date": "2023-07-07",
      "open": "44.23",
      "high": "44.53",
      "low": "43.865",
      "close": "44.055",
      "volume": "5191036"
    },
    {
      "date": "2023-07-10",
      "open": "44.545",
      "high": "45.375",
      "low": "44.535",
      "close": "45.145",
      "volume": "5266908"
    },
    {
      "date": "2023-07-11",
      "open": "45.205",
      "high": "45.4629",
      "low": "45.06",
      "close": "45.285",
      "volume": "2831214"
    },
    {
      "date": "2023-07-12",
      "open": "45.47",
      "high": "45.545",
      "low": "44.66",
      "close": "45.33",
      "volume": "3385244"
    },
    {
      "date": "2023-07-13",
      "open": "45.34",
      "high": "45.615",
      "low": "45.22",
      "close": "45.40",
      "volume": "3434468"
    },
    {
      "date": "2023-07-14",
      "open": "45.455",
      "high": "46.84",
      "low": "45.40",
      "close": "46.82",
      "volume": "4843814"
    },
    {
      "date": "2023-07-17",
      "open": "46.785",
      "high": "47.385",
      "low": "46.7675",
      "close": "46.87",
      "volume": "4415188"
    },
    {
      "date": "2023-07-18",
      "open": "46.72",
      "high": "47.175",
      "low": "46.48",
      "close": "46.755",
      "volume": "3932150"
    },
    {
      "date": "2023-07-19",
      "open": "46.49",
      "high": "46.73",
      "low": "46.005",
      "close": "46.10",
      "volume": "4511342"
    },
    {
      "date": "2023-07-20",
      "open": "46.005",
      "high": "46.165",
      "low": "45.45",
      "close": "45.605",
      "volume": "4441284"
    },
    {
      "date": "2023-07-21",
      "open": "45.805",
      "high": "46.085",
      "low": "45.5425",
      "close": "45.57",
      "volume": "11254094"
    },
    {
      "date": "2023-07-24",
      "open": "45.52",
      "high": "45.605",
      "low": "44.61",
      "close": "44.825",
      "volume": "3813312"
    },
    {
      "date": "2023-07-25",
      "open": "44.625",
      "high": "45.115",
      "low": "44.61",
      "close": "45.085",
      "volume": "2907832"
    },
    {
      "date": "2023-07-26",
      "open": "45.00",
      "high": "45.11",
      "low": "44.53",
      "close": "44.79",
      "volume": "3008614"
    },
    {
      "date": "2023-07-27",
      "open": "45.03",
      "high": "45.155",
      "low": "44.045",
      "close": "44.20",
      "volume": "3037282"
    },
    {
      "date": "2023-07-28",
      "open": "44.50",
      "high": "44.69",
      "low": "44.135",
      "close": "44.305",
      "volume": "2888846"
    },
    {
      "date": "2023-07-31",
      "open": "44.32",
      "high": "44.4375",
      "low": "43.89",
      "close": "44.195",
      "volume": "3363040"
    },
    {
      "date": "2023-08-01",
      "open": "44.115",
      "high": "44.50",
      "low": "43.945",
      "close": "44.42",
      "volume": "2702376"
    },
    {
      "date": "2023-08-02",
      "open": "44.04",
      "high": "44.38",
      "low": "43.91",
      "close": "44.215",
      "volume": "3208454"
    },
    {
      "date": "2023-08-03",
      "open": "44.035",
      "high": "44.715",
      "low": "44.035",
      "close": "44.655",
      "volume": "3751198"
    },
    {
      "date": "2023-08-04",
      "open": "44.84",
      "high": "45.01",
      "low": "44.155",
      "close": "44.175",
      "volume": "3342292"
    },
    {
      "date": "2023-08-07",
      "open": "44.60",
      "high": "44.82",
      "low": "44.315",
      "close": "44.74",
      "volume": "4329802"
    },
    {
      "date": "2023-08-08",
      "open": "44.495",
      "high": "44.74",
      "low": "43.7705",
      "close": "43.93",
      "volume": "3601458"
    },
    {
      "date": "2023-08-09",
      "open": "43.86",
      "high": "43.96",
      "low": "43.535",
      "close": "43.685",
      "volume": "3076184"
    },
    {
      "date": "2023-08-10",
      "open": "43.83",
      "high": "44.3875",
      "low": "43.37",
      "close": "43.505",
      "volume": "4318930"
    },
    {
      "date": "2023-08-11",
      "open": "43.315",
      "high": "43.98",
      "low": "42.83",
      "close": "43.925",
      "volume": "3328340"
    },
    {
      "date": "2023-08-14",
      "open": "43.925",
      "high": "44.305",
      "low": "43.75",
      "close": "44.305",
      "volume": "2748656"
    },
    {
      "date": "2023-08-15",
      "open": "44.01",
      "high": "44.365",
      "low": "43.87",
      "close": "44.04",
      "volume": "2523820"
    },
    {
      "date": "2023-08-16",
      "open": "44.03",
      "high": "44.255",
      "low": "43.65",
      "close": "43.725",
      "volume": "3408058"
    },
    {
      "date": "2023-08-17",
      "open": "43.825",
      "high": "43.93",
      "low": "42.915",
      "close": "42.995",
      "volume": "4103432"
    },
    {
      "date": "2023-08-18",
      "open": "42.93",
      "high": "43.515",
      "low": "42.80",
      "close": "43.42",
      "volume": "2978110"
    },
    {
      "date": "2023-08-21",
      "open": "43.345",
      "high": "43.57",
      "low": "42.945",
      "close": "43.49",
      "volume": "4573900"
    },
    {
      "date": "2023-08-22",
      "open": "43.33",
      "high": "44.0875",
      "low": "43.23",
      "close": "43.79",
      "volume": "3608684"
    },
    {
      "date": "2023-08-23",
      "open": "44.165",
      "high": "45.29",
      "low": "44.05",
      "close": "45.08",
      "volume": "3644775"
    },
    {
      "date": "2023-08-24",
      "open": "45.30",
      "high": "45.40",
      "low": "42.99",
      "close": "43.04",
      "volume": "4092792"
    },
    {
      "date": "2023-08-25",
      "open": "42.93",
      "high": "44.04",
      "low": "42.93",
      "close": "43.80",
      "volume": "3029719"
    },
    {
      "date": "2023-08-28",
      "open": "43.94",
      "high": "44.10",
      "low": "43.645",
      "close": "43.90",
      "volume": "2541292"
    },
    {
      "date": "2023-08-29",
      "open": "43.99",
      "high": "44.63",
      "low": "43.64",
      "close": "44.50",
      "volume": "2845043"
    },
    {
      "date": "2023-08-30",
      "open": "44.47",
      "high": "45.39",
      "low": "44.47",
      "close": "45.07",
      "volume": "3647605"
    },
    {
      "date": "2023-08-31",
      "open": "45.05",
      "high": "45.19",
      "low": "44.74",
      "close": "44.83",
      "volume": "4429161"
    },
    {
      "date": "2023-09-01",
      "open": "45.21",
      "high": "45.40",
      "low": "44.84",
      "close": "44.98",
      "volume": "2522648"
    },
    {
      "date": "2023-09-05",
      "open": "45.28",
      "high": "45.39",
      "low": "44.20",
      "close": "45.20",
      "volume": "3987437"
    },
    {
      "date": "2023-09-06",
      "open": "45.01",
      "high": "45.64",
      "low": "44.95",
      "close": "45.47",
      "volume": "4439531"
    },
    {
      "date": "2023-09-07",
      "open": "45.33",
      "high": "45.48",
      "low": "43.89",
      "close": "44.60",
      "volume": "4371160"
    },
    {
      "date": "2023-09-08",
      "open": "44.86",
      "high": "45.20",
      "low": "44.55",
      "close": "44.69",
      "volume": "2890687"
    },
    {
      "date": "2023-09-11",
      "open": "44.85",
      "high": "45.01",
      "low": "44.41",
      "close": "45.00",
      "volume": "3576887"
    },
    {
      "date": "2023-09-12",
      "open": "44.84",
      "high": "45.00",
      "low": "44.145",
      "close": "44.22",
      "volume": "4343242"
    },
    {
      "date": "2023-09-13",
      "open": "44.41",
      "high": "44.69",
      "low": "43.95",
      "close": "44.31",
      "volume": "4833586"
    },
    {
      "date": "2023-09-14",
      "open": "44.48",
      "high": "45.00",
      "low": "44.32",
      "close": "44.85",
      "volume": "4473085"
    },
    {
      "date": "2023-09-15",
      "open": "44.775",
      "high": "45.20",
      "low": "42.69",
      "close": "43.88",
      "volume": "12103860"
    },
    {
      "date": "2023-09-18",
      "open": "43.97",
      "high": "45.205",
      "low": "43.89",
      "close": "44.43",
      "volume": "5528300"
    },
    {
      "date": "2023-09-19",
      "open": "44.43",
      "high": "44.775",
      "low": "43.89",
      "close": "44.57",
      "volume": "6377933"
    },
    {
      "date": "2023-09-20",
      "open": "44.70",
      "high": "44.89",
      "low": "44.00",
      "close": "44.02",
      "volume": "2940420"
    },
    {
      "date": "2023-09-21",
      "open": "43.77",
      "high": "43.94",
      "low": "43.13",
      "close": "43.14",
      "volume": "3406505"
    },
    {
      "date": "2023-09-22",
      "open": "43.19",
      "high": "43.54",
      "low": "43.06",
      "close": "43.16",
      "volume": "3255123"
    },
    {
      "date": "2023-09-25",
      "open": "43.01",
      "high": "43.37",
      "low": "42.89",
      "close": "43.37",
      "volume": "2748415"
    },
    {
      "date": "2023-09-26",
      "open": "43.34",
      "high": "43.43",
      "low": "42.70",
      "close": "42.73",
      "volume": "3025627"
    },
    {
      "date": "2023-09-27",
      "open": "43.04",
      "high": "43.30",
      "low": "42.69",
      "close": "43.05",
      "volume": "2696768"
    },
    {
      "date": "2023-09-28",
      "open": "43.09",
      "high": "43.81",
      "low": "42.815",
      "close": "43.43",
      "volume": "4661762"
    },
    {
      "date": "2023-09-29",
      "open": "43.66",
      "high": "43.875",
      "low": "42.96",
      "close": "43.09",
      "volume": "3290816"
    },
    {
      "date": "2023-10-02",
      "open": "43.31",
      "high": "43.77",
      "low": "42.97",
      "close": "43.62",
      "volume": "3088934"
    },
    {
      "date": "2023-10-03",
      "open": "43.34",
      "high": "43.59",
      "low": "42.41",
      "close": "42.62",
      "volume": "3954890"
    },
    {
      "date": "2023-10-04",
      "open": "42.83",
      "high": "43.885",
      "low": "42.83",
      "close": "43.73",
      "volume": "3747611"
    },
    {
      "date": "2023-10-05",
      "open": "43.85",
      "high": "44.07",
      "low": "43.45",
      "close": "44.04",
      "volume": "3540104"
    },
    {
      "date": "2023-10-06",
      "open": "43.72",
      "high": "45.035",
      "low": "43.46",
      "close": "44.83",
      "volume": "4114445"
    },
    {
      "date": "2023-10-09",
      "open": "44.63",
      "high": "45.25",
      "low": "44.31",
      "close": "45.21",
      "volume": "2911244"
    },
    {
      "date": "2023-10-10",
      "open": "45.30",
      "high": "45.965",
      "low": "45.22",
      "close": "45.61",
      "volume": "3903820"
    },
    {
      "date": "2023-10-11",
      "open": "45.81",
      "high": "46.19",
      "low": "45.53",
      "close": "46.15",
      "volume": "2833677"
    },
    {
      "date": "2023-10-12",
      "open": "46.43",
      "high": "46.58",
      "low": "45.65",
      "close": "45.93",
      "volume": "3119042"
    },
    {
      "date": "2023-10-13",
      "open": "46.13",
      "high": "46.52",
      "low": "45.389",
      "close": "45.75",
      "volume": "2832291"
    },
    {
      "date": "2023-10-16",
      "open": "46.17",
      "high": "47.045",
      "low": "46.17",
      "close": "46.64",
      "volume": "3509784"
    },
    {
      "date": "2023-10-17",
      "open": "46.67",
      "high": "46.74",
      "low": "46.07",
      "close": "46.66",
      "volume": "2732218"
    },
    {
      "date": "2023-10-18",
      "open": "46.39",
      "high": "46.50",
      "low": "45.19",
      "close": "45.23",
      "volume": "3670596"
    },
    {
      "date": "2023-10-19",
      "open": "45.24",
      "high": "45.505",
      "low": "44.08",
      "close": "44.33",
      "volume": "3961716"
    },
    {
      "date": "2023-10-20",
      "open": "44.33",
      "high": "44.36",
      "low": "43.43",
      "close": "43.69",
      "volume": "3585532"
    },
    {
      "date": "2023-10-23",
      "open": "43.81",
      "high": "44.46",
      "low": "43.57",
      "close": "44.15",
      "volume": "3377360"
    },
    {
      "date": "2023-10-24",
      "open": "44.31",
      "high": "44.69",
      "low": "44.125",
      "close": "44.53",
      "volume": "3033750"
    },
    {
      "date": "2023-10-25",
      "open": "44.39",
      "high": "44.52",
      "low": "43.34",
      "close": "43.63",
      "volume": "3742199"
    },
    {
      "date": "2023-10-26",
      "open": "43.45",
      "high": "43.72",
      "low": "42.90",
      "close": "43.15",
      "volume": "4566349"
    },
    {
      "date": "2023-10-27",
      "open": "43.30",
      "high": "43.50",
      "low": "42.46",
      "close": "42.73",
      "volume": "3683775"
    },
    {
      "date": "2023-10-30",
      "open": "43.12",
      "high": "43.225",
      "low": "42.41",
      "close": "43.12",
      "volume": "4393323"
    },
    {
      "date": "2023-10-31",
      "open": "43.18",
      "high": "43.655",
      "low": "42.89",
      "close": "43.52",
      "volume": "4757786"
    },
    {
      "date": "2023-11-01",
      "open": "43.715",
      "high": "43.90",
      "low": "42.835",
      "close": "43.82",
      "volume": "3904681"
    },
    {
      "date": "2023-11-02",
      "open": "44.13",
      "high": "45.365",
      "low": "44.05",
      "close": "45.25",
      "volume": "4414594"
    },
    {
      "date": "2023-11-03",
      "open": "45.61",
      "high": "46.195",
      "low": "45.52",
      "close": "45.93",
      "volume": "3259260"
    },
    {
      "date": "2023-11-06",
      "open": "46.09",
      "high": "46.15",
      "low": "45.50",
      "close": "45.91",
      "volume": "2696701"
    },
    {
      "date": "2023-11-07",
      "open": "46.10",
      "high": "46.75",
      "low": "45.74",
      "close": "46.53",
      "volume": "2697314"
    },
    {
      "date": "2023-11-08",
      "open": "46.75",
      "high": "46.89",
      "low": "46.20",
      "close": "46.62",
      "volume": "3327949"
    },
    {
      "date": "2023-11-09",
      "open": "46.852",
      "high": "47.32",
      "low": "46.49",
      "close": "46.69",
      "volume": "2877045"
    },
    {
      "date": "2023-11-10",
      "open": "47.71",
      "high": "48.9286",
      "low": "47.655",
      "close": "48.73",
      "volume": "6808728"
    },
    {
      "date": "2023-11-13",
      "open": "48.46",
      "high": "48.795",
      "low": "48.18",
      "close": "48.34",
      "volume": "5473611"
    },
    {
      "date": "2023-11-14",
      "open": "49.15",
      "high": "49.8999",
      "low": "48.47",
      "close": "49.69",
      "volume": "4437874"
    },
    {
      "date": "2023-11-15",
      "open": "49.87",
      "high": "50.00",
      "low": "49.16",
      "close": "49.22",
      "volume": "6243278"
    },
    {
      "date": "2023-11-16",
      "open": "49.35",
      "high": "49.68",
      "low": "49.21",
      "close": "49.31",
      "volume": "5137655"
    },
    {
      "date": "2023-11-17",
      "open": "51.23",
      "high": "51.53",
      "low": "49.94",
      "close": "50.22",
      "volume": "5796627"
    },
    {
      "date": "2023-11-20",
      "open": "50.10",
      "high": "51.06",
      "low": "49.83",
      "close": "50.85",
      "volume": "4757613"
    },
    {
      "date": "2023-11-21",
      "open": "50.87",
      "high": "51.115",
      "low": "50.51",
      "close": "50.65",
      "volume": "4661358"
    },
    {
      "date": "2023-11-22",
      "open": "50.98",
      "high": "51.325",
      "low": "50.745",
      "close": "50.89",
      "volume": "3143010"
    },
    {
      "date": "2023-11-24",
      "open": "50.73",
      "high": "50.92",
      "low": "50.55",
      "close": "50.81",
      "volume": "1878316"
    },
    {
      "date": "2023-11-27",
      "open": "50.76",
      "high": "51.4999",
      "low": "50.76",
      "close": "51.20",
      "volume": "3734675"
    },
    {
      "date": "2023-11-28",
      "open": "51.04",
      "high": "51.44",
      "low": "50.62",
      "close": "50.73",
      "volume": "4800134"
    },
    {
      "date": "2023-11-29",
      "open": "51.05",
      "high": "51.115",
      "low": "50.10",
      "close": "50.22",
      "volume": "2995795"
    },
    {
      "date": "2023-11-30",
      "open": "50.28",
      "high": "50.35",
      "low": "49.55",
      "close": "50.22",
      "volume": "9226869"
    },
    {
      "date": "2023-12-01",
      "open": "50.08",
      "high": "50.32",
      "low": "49.55",
      "close": "50.13",
      "volume": "4463215"
    },
    {
      "date": "2023-12-04",
      "open": "49.61",
      "high": "50.1061",
      "low": "48.84",
      "close": "49.09",
      "volume": "5680522"
    },
    {
      "date": "2023-12-05",
      "open": "48.78",
      "high": "49.16",
      "low": "48.45",
      "close": "48.79",
      "volume": "3328685"
    },
    {
      "date": "2023-12-06",
      "open": "48.97",
      "high": "49.30",
      "low": "47.085",
      "close": "47.70",
      "volume": "6511408"
    },
    {
      "date": "2023-12-07",
      "open": "47.97",
      "high": "48.04",
      "low": "47.52",
      "close": "47.68",
      "volume": "5903719"
    },
    {
      "date": "2023-12-08",
      "open": "47.21",
      "high": "47.63",
      "low": "47.08",
      "close": "47.39",
      "volume": "4750475"
    },
    {
      "date": "2023-12-11",
      "open": "47.885",
      "high": "49.19",
      "low": "47.84",
      "close": "49.01",
      "volume": "6345155"
    },
    {
      "date": "2023-12-12",
      "open": "49.06",
      "high": "49.465",
      "low": "48.665",
      "close": "49.37",
      "volume": "3966543"
    },
    {
      "date": "2023-12-13",
      "open": "49.54",
      "high": "50.02",
      "low": "49.265",
      "close": "49.87",
      "volume": "5005072"
    },
    {
      "date": "2023-12-14",
      "open": "50.22",
      "high": "50.22",
      "low": "48.85",
      "close": "49.16",
      "volume": "5391303"
    },
    {
      "date": "2023-12-15",
      "open": "49.22",
      "high": "49.36",
      "low": "48.60",
      "close": "48.91",
      "volume": "10750500"
    },
    {
      "date": "2023-12-18",
      "open": "49.37",
      "high": "49.695",
      "low": "48.44",
      "close": "48.73",
      "volume": "4495289"
    },
    {
      "date": "2023-12-19",
      "open": "48.84",
      "high": "49.015",
      "low": "48.385",
      "close": "48.56",
      "volume": "4432235"
    },
    {
      "date": "2023-12-20",
      "open": "48.59",
      "high": "48.965",
      "low": "47.89",
      "close": "47.91",
      "volume": "4060814"
    },
    {
      "date": "2023-12-21",
      "open": "48.18",
      "high": "48.515",
      "low": "47.90",
      "close": "48.41",
      "volume": "4002289"
    },
    {
      "date": "2023-12-22",
      "open": "48.51",
      "high": "48.865",
      "low": "48.40",
      "close": "48.81",
      "volume": "2702535"
    },
    {
      "date": "2023-12-26",
      "open": "49.01",
      "high": "49.15",
      "low": "48.5901",
      "close": "49.00",
      "volume": "2491410"
    },
    {
      "date": "2023-12-27",
      "open": "49.00",
      "high": "49.09",
      "low": "48.68",
      "close": "48.88",
      "volume": "1901631"
    },
    {
      "date": "2023-12-28",
      "open": "49.07",
      "high": "49.18",
      "low": "48.76",
      "close": "48.91",
      "volume": "1530572"
    },
    {
      "date": "2023-12-29",
      "open": "49.00",
      "high": "49.08",
      "low": "48.60",
      "close": "49.00",
      "volume": "5129849"
    },
    {
      "date": "2024-01-02",
      "open": "48.80",
      "high": "49.01",
      "low": "47.27",
      "close": "47.51",
      "volume": "5203156"
    },
    {
      "date": "2024-01-03",
      "open": "47.26",
      "high": "47.36",
      "low": "46.78",
      "close": "46.83",
      "volume": "4483303"
    },
    {
      "date": "2024-01-04",
      "open": "46.72",
      "high": "47.16",
      "low": "46.635",
      "close": "46.64",
      "volume": "3840891"
    },
    {
      "date": "2024-01-05",
      "open": "46.55",
      "high": "46.7096",
      "low": "46.21",
      "close": "46.55",
      "volume": "3037058"
    },
    {
      "date": "2024-01-08",
      "open": "46.485",
      "high": "47.39",
      "low": "46.485",
      "close": "47.34",
      "volume": "3691985"
    },
    {
      "date": "2024-01-09",
      "open": "46.87",
      "high": "47.51",
      "low": "46.82",
      "close": "47.28",
      "volume": "5236110"
    },
    {
      "date": "2024-01-10",
      "open": "47.43",
      "high": "47.98",
      "low": "47.275",
      "close": "47.93",
      "volume": "7418939"
    },
    {
      "date": "2024-01-11",
      "open": "48.00",
      "high": "48.16",
      "low": "47.185",
      "close": "47.82",
      "volume": "2965656"
    },
    {
      "date": "2024-01-12",
      "open": "47.97",
      "high": "47.97",
      "low": "47.38",
      "close": "47.57",
      "volume": "3672328"
    },
    {
      "date": "2024-01-16",
      "open": "47.39",
      "high": "47.91",
      "low": "47.36",
      "close": "47.90",
      "volume": "3756431"
    },
    {
      "date": "2024-01-17",
      "open": "47.73",
      "high": "47.99",
      "low": "47.31",
      "close": "47.75",
      "volume": "3457518"
    },
    {
      "date": "2024-01-18",
      "open": "47.78",
      "high": "48.20",
      "low": "47.51",
      "close": "48.17",
      "volume": "3551305"
    },
    {
      "date": "2024-01-19",
      "open": "48.29",
      "high": "48.85",
      "low": "48.215",
      "close": "48.70",
      "volume": "4068729"
    },
    {
      "date": "2024-01-22",
      "open": "49.005",
      "high": "49.549",
      "low": "49.00",
      "close": "49.49",
      "volume": "3601001"
    },
    {
      "date": "2024-01-23",
      "open": "49.41",
      "high": "49.59",
      "low": "49.0045",
      "close": "49.53",
      "volume": "3703389"
    },
    {
      "date": "2024-01-24",
      "open": "49.80",
      "high": "49.88",
      "low": "48.55",
      "close": "48.65",
      "volume": "4684482"
    },
    {
      "date": "2024-01-25",
      "open": "48.96",
      "high": "49.14",
      "low": "48.45",
      "close": "48.99",
      "volume": "3505080"
    },
    {
      "date": "2024-01-26",
      "open": "49.00",
      "high": "49.03",
      "low": "47.74",
      "close": "48.06",
      "volume": "6238964"
    },
    {
      "date": "2024-01-29",
      "open": "47.84",
      "high": "48.665",
      "low": "47.73",
      "close": "48.66",
      "volume": "3513073"
    },
    {
      "date": "2024-01-30",
      "open": "48.43",
      "high": "48.99",
      "low": "48.38",
      "close": "48.95",
      "volume": "3275170"
    },
    {
      "date": "2024-01-31",
      "open": "48.75",
      "high": "49.0147",
      "low": "47.92",
      "close": "48.04",
      "volume": "4018865"
    },
    {
      "date": "2024-02-01",
      "open": "48.29",
      "high": "49.225",
      "low": "48.06",
      "close": "49.20",
      "volume": "3162544"
    },
    {
      "date": "2024-02-02",
      "open": "49.20",
      "high": "50.24",
      "low": "48.92",
      "close": "50.03",
      "volume": "4074209"
    },
    {
      "date": "2024-02-05",
      "open": "49.998",
      "high": "50.1475",
      "low": "49.40",
      "close": "49.99",
      "volume": "4520421"
    },
    {
      "date": "2024-02-06",
      "open": "50.12",
      "high": "50.50",
      "low": "49.76",
      "close": "50.48",
      "volume": "3132224"
    },
    {
      "date": "2024-02-07",
      "open": "50.85",
      "high": "51.265",
      "low": "50.58",
      "close": "50.85",
      "volume": "3795368"
    },
    {
      "date": "2024-02-08",
      "open": "50.80",
      "high": "51.07",
      "low": "50.59",
      "close": "50.96",
      "volume": "2219474"
    },
    {
      "date": "2024-02-09",
      "open": "50.97",
      "high": "51.145",
      "low": "50.65",
      "close": "50.91",
      "volume": "3139133"
    },
    {
      "date": "2024-02-12",
      "open": "50.74",
      "high": "50.86",
      "low": "50.29",
      "close": "50.48",
      "volume": "2710570"
    },
    {
      "date": "2024-02-13",
      "open": "49.744",
      "high": "49.915",
      "low": "48.795",
      "close": "49.23",
      "volume": "4968454"
    },
    {
      "date": "2024-02-14",
      "open": "49.54",
      "high": "49.745",
      "low": "48.71",
      "close": "49.22",
      "volume": "3770572"
    },
    {
      "date": "2024-02-15",
      "open": "49.34",
      "high": "49.87",
      "low": "49.04",
      "close": "49.73",
      "volume": "3618430"
    },
    {
      "date": "2024-02-16",
      "open": "49.64",
      "high": "49.77",
      "low": "48.925",
      "close": "48.96",
      "volume": "3927250"
    },
    {
      "date": "2024-02-20",
      "open": "49.03",
      "high": "49.24",
      "low": "48.475",
      "close": "48.52",
      "volume": "4557860"
    },
    {
      "date": "2024-02-21",
      "open": "48.33",
      "high": "49.02",
      "low": "48.22",
      "close": "48.89",
      "volume": "3072323"
    },
    {
      "date": "2024-02-22",
      "open": "49.62",
      "high": "49.895",
      "low": "49.27",
      "close": "49.41",
      "volume": "5448413"
    },
    {
      "date": "2024-02-23",
      "open": "48.94",
      "high": "51.535",
      "low": "48.5775",
      "close": "51.38",
      "volume": "13718460"
    },
    {
      "date": "2024-02-26",
      "open": "51.06",
      "high": "52.81",
      "low": "50.9695",
      "close": "52.50",
      "volume": "9658580"
    },
    {
      "date": "2024-02-27",
      "open": "52.43",
      "high": "52.995",
      "low": "51.92",
      "close": "52.92",
      "volume": "5576341"
    },
    {
      "date": "2024-02-28",
      "open": "52.65",
      "high": "53.145",
      "low": "52.30",
      "close": "53.08",
      "volume": "4917879"
    },
    {
      "date": "2024-02-29",
      "open": "53.32",
      "high": "53.38",
      "low": "52.58",
      "close": "53.15",
      "volume": "8278884"
    },
    {
      "date": "2024-03-01",
      "open": "53.03",
      "high": "53.70",
      "low": "52.67",
      "close": "53.58",
      "volume": "4814500"
    },
    {
      "date": "2024-03-04",
      "open": "53.68",
      "high": "54.35",
      "low": "53.57",
      "close": "54.10",
      "volume": "4883397"
    },
    {
      "date": "2024-03-05",
      "open": "54.09",
      "high": "54.10",
      "low": "53.575",
      "close": "53.86",
      "volume": "6521642"
    },
    {
      "date": "2024-03-06",
      "open": "54.19",
      "high": "54.84",
      "low": "53.93",
      "close": "54.62",
      "volume": "5377733"
    },
    {
      "date": "2024-03-07",
      "open": "55.14",
      "high": "55.38",
      "low": "54.94",
      "close": "55.21",
      "volume": "4261471"
    },
    {
      "date": "2024-03-08",
      "open": "55.19",
      "high": "55.83",
      "low": "54.72",
      "close": "54.96",
      "volume": "4094668"
    },
    {
      "date": "2024-03-11",
      "open": "54.96",
      "high": "54.96",
      "low": "53.71",
      "close": "54.53",
      "volume": "5446224"
    },
    {
      "date": "2024-03-12",
      "open": "54.77",
      "high": "55.41",
      "low": "54.35",
      "close": "55.19",
      "volume": "5398991"
    },
    {
      "date": "2024-03-13",
      "open": "55.10",
      "high": "56.455",
      "low": "54.98",
      "close": "56.25",
      "volume": "9044944"
    },
    {
      "date": "2024-03-14",
      "open": "56.64",
      "high": "56.96",
      "low": "56.27",
      "close": "56.42",
      "volume": "8977663"
    },
    {
      "date": "2024-03-15",
      "open": "56.45",
      "high": "56.75",
      "low": "56.00",
      "close": "56.13",
      "volume": "10434770"
    },
    {
      "date": "2024-03-18",
      "open": "56.56",
      "high": "56.77",
      "low": "56.04",
      "close": "56.09",
      "volume": "3588948"
    },
    {
      "date": "2024-03-19",
      "open": "56.37",
      "high": "56.50",
      "low": "56.01",
      "close": "56.27",
      "volume": "3694592"
    },
    {
      "date": "2024-03-20",
      "open": "56.42",
      "high": "56.945",
      "low": "56.28",
      "close": "56.90",
      "volume": "3890011"
    },
    {
      "date": "2024-03-21",
      "open": "57.325",
      "high": "57.855",
      "low": "57.19",
      "close": "57.21",
      "volume": "5824396"
    },
    {
      "date": "2024-03-22",
      "open": "57.41",
      "high": "57.59",
      "low": "57.18",
      "close": "57.41",
      "volume": "4501606"
    },
    {
      "date": "2024-03-25",
      "open": "57.41",
      "high": "57.55",
      "low": "57.015",
      "close": "57.18",
      "volume": "3667728"
    },
    {
      "date": "2024-03-26",
      "open": "57.32",
      "high": "57.40",
      "low": "57.03",
      "close": "57.22",
      "volume": "4302299"
    },
    {
      "date": "2024-03-27",
      "open": "57.74",
      "high": "57.905",
      "low": "56.805",
      "close": "57.24",
      "volume": "3713630"
    },
    {
      "date": "2024-03-28",
      "open": "57.88",
      "high": "58.15",
      "low": "57.44",
      "close": "57.92",
      "volume": "5084249"
    },
    {
      "date": "2024-04-01",
      "open": "58.13",
      "high": "58.58",
      "low": "57.72",
      "close": "58.07",
      "volume": "4161110"
    },
    {
      "date": "2024-04-02",
      "open": "57.515",
      "high": "57.515",
      "low": "56.765",
      "close": "57.25",
      "volume": "3900332"
    },
    {
      "date": "2024-04-03",
      "open": "57.13",
      "high": "57.97",
      "low": "57.02",
      "close": "57.37",
      "volume": "3866556"
    },
    {
      "date": "2024-04-04",
      "open": "58.06",
      "high": "58.35",
      "low": "55.70",
      "close": "55.74",
      "volume": "4284954"
    },
    {
      "date": "2024-04-05",
      "open": "56.56",
      "high": "56.95",
      "low": "55.81",
      "close": "56.55",
      "volume": "3387869"
    },
    {
      "date": "2024-04-08",
      "open": "56.59",
      "high": "56.84",
      "low": "56.195",
      "close": "56.28",
      "volume": "3953106"
    },
    {
      "date": "2024-04-09",
      "open": "56.55",
      "high": "56.75",
      "low": "55.61",
      "close": "56.69",
      "volume": "3374534"
    },
    {
      "date": "2024-04-10",
      "open": "55.85",
      "high": "56.31",
      "low": "55.53",
      "close": "56.03",
      "volume": "3767638"
    },
    {
      "date": "2024-04-11",
      "open": "55.98",
      "high": "56.20",
      "low": "55.50",
      "close": "56.00",
      "volume": "3368608"
    },
    {
      "date": "2024-04-12",
      "open": "55.41",
      "high": "55.76",
      "low": "55.07",
      "close": "55.38",
      "volume": "3610042"
    },
    {
      "date": "2024-04-15",
      "open": "56.09",
      "high": "56.26",
      "low": "54.56",
      "close": "54.75",
      "volume": "4880297"
    },
    {
      "date": "2024-04-16",
      "open": "54.88",
      "high": "54.89",
      "low": "54.335",
      "close": "54.38",
      "volume": "4506091"
    },
    {
      "date": "2024-04-17",
      "open": "54.49",
      "high": "54.76",
      "low": "53.87",
      "close": "54.02",
      "volume": "3565344"
    },
    {
      "date": "2024-04-18",
      "open": "54.19",
      "high": "54.34",
      "low": "53.16",
      "close": "53.20",
      "volume": "3490051"
    },
    {
      "date": "2024-04-19",
      "open": "53.42",
      "high": "53.62",
      "low": "52.41",
      "close": "52.88",
      "volume": "5783462"
    },
    {
      "date": "2024-04-22",
      "open": "53.28",
      "high": "53.57",
      "low": "52.865",
      "close": "53.30",
      "volume": "3307307"
    },
    {
      "date": "2024-04-23",
      "open": "53.37",
      "high": "54.48",
      "low": "53.26",
      "close": "54.31",
      "volume": "3585326"
    },
    {
      "date": "2024-04-24",
      "open": "54.26",
      "high": "55.04",
      "low": "54.20",
      "close": "54.93",
      "volume": "3717956"
    },
    {
      "date": "2024-04-25",
      "open": "54.80",
      "high": "55.36",
      "low": "54.315",
      "close": "55.22",
      "volume": "4655497"
    },
    {
      "date": "2024-04-26",
      "open": "54.99",
      "high": "56.07",
      "low": "54.94",
      "close": "55.73",
      "volume": "2554100"
    },
    {
      "date": "2024-04-29",
      "open": "55.73",
      "high": "56.13",
      "low": "55.265",
      "close": "55.71",
      "volume": "3324229"
    },
    {
      "date": "2024-04-30",
      "open": "55.50",
      "high": "55.62",
      "low": "54.29",
      "close": "54.31",
      "volume": "3761541"
    },
    {
      "date": "2024-05-01",
      "open": "54.27",
      "high": "55.42",
      "low": "54.18",
      "close": "54.44",
      "volume": "4368332"
    },
    {
      "date": "2024-05-02",
      "open": "54.615",
      "high": "54.69",
      "low": "53.6514",
      "close": "54.40",
      "volume": "3311202"
    },
    {
      "date": "2024-05-03",
      "open": "54.64",
      "high": "55.34",
      "low": "54.64",
      "close": "55.20",
      "volume": "5285026"
    },
    {
      "date": "2024-05-06",
      "open": "55.27",
      "high": "55.76",
      "low": "55.03",
      "close": "55.74",
      "volume": "3209620"
    },
    {
      "date": "2024-05-07",
      "open": "55.94",
      "high": "56.09",
      "low": "55.60",
      "close": "55.93",
      "volume": "3094601"
    },
    {
      "date": "2024-05-08",
      "open": "55.77",
      "high": "55.825",
      "low": "55.12",
      "close": "55.16",
      "volume": "2747247"
    },
    {
      "date": "2024-05-09",
      "open": "55.08",
      "high": "55.645",
      "low": "54.91",
      "close": "55.26",
      "volume": "3365242"
    },
    {
      "date": "2024-05-10",
      "open": "55.35",
      "high": "55.76",
      "low": "54.68",
      "close": "54.74",
      "volume": "3899065"
    },
    {
      "date": "2024-05-13",
      "open": "55.00",
      "high": "55.03",
      "low": "54.27",
      "close": "54.59",
      "volume": "3815017"
    },
    {
      "date": "2024-05-14",
      "open": "54.37",
      "high": "54.48",
      "low": "53.80",
      "close": "54.40",
      "volume": "5176755"
    },
    {
      "date": "2024-05-15",
      "open": "54.73",
      "high": "55.35",
      "low": "54.59",
      "close": "55.31",
      "volume": "4145757"
    },
    {
      "date": "2024-05-16",
      "open": "55.50",
      "high": "55.53",
      "low": "54.455",
      "close": "54.58",
      "volume": "5160478"
    },
    {
      "date": "2024-05-17",
      "open": "53.575",
      "high": "55.43",
      "low": "52.83",
      "close": "54.50",
      "volume": "6566476"
    },
    {
      "date": "2024-05-20",
      "open": "54.52",
      "high": "55.00",
      "low": "54.295",
      "close": "54.92",
      "volume": "3267620"
    },
    {
      "date": "2024-05-21",
      "open": "55.12",
      "high": "55.15",
      "low": "54.28",
      "close": "54.93",
      "volume": "3339336"
    },
    {
      "date": "2024-05-22",
      "open": "54.73",
      "high": "55.11",
      "low": "53.90",
      "close": "53.95",
      "volume": "3590807"
    },
    {
      "date": "2024-05-23",
      "open": "54.16",
      "high": "54.27",
      "low": "53.30",
      "close": "53.52",
      "volume": "3312580"
    },
    {
      "date": "2024-05-24",
      "open": "53.52",
      "high": "54.2701",
      "low": "53.23",
      "close": "54.02",
      "volume": "2632294"
    },
    {
      "date": "2024-05-28",
      "open": "53.78",
      "high": "53.90",
      "low": "52.66",
      "close": "52.73",
      "volume": "4164250"
    },
    {
      "date": "2024-05-29",
      "open": "52.26",
      "high": "52.485",
      "low": "51.73",
      "close": "52.14",
      "volume": "4790933"
    },
    {
      "date": "2024-05-30",
      "open": "52.20",
      "high": "52.895",
      "low": "52.09",
      "close": "52.53",
      "volume": "4326656"
    },
    {
      "date": "2024-05-31",
      "open": "52.51",
      "high": "53.10",
      "low": "52.03",
      "close": "53.06",
      "volume": "7431407"
    },
    {
      "date": "2024-06-03",
      "open": "53.06",
      "high": "53.55",
      "low": "52.31",
      "close": "52.65",
      "volume": "4225623"
    },
    {
      "date": "2024-06-04",
      "open": "52.38",
      "high": "53.29",
      "low": "52.38",
      "close": "52.99",
      "volume": "3690115"
    },
    {
      "date": "2024-06-05",
      "open": "53.28",
      "high": "54.07",
      "low": "52.94",
      "close": "54.00",
      "volume": "3622228"
    },
    {
      "date": "2024-06-06",
      "open": "54.05",
      "high": "54.23",
      "low": "53.27",
      "close": "53.47",
      "volume": "4821404"
    },
    {
      "date": "2024-06-07",
      "open": "53.44",
      "high": "54.175",
      "low": "53.16",
      "close": "53.76",
      "volume": "3370405"
    },
    {
      "date": "2024-06-10",
      "open": "53.53",
      "high": "54.06",
      "low": "53.27",
      "close": "53.59",
      "volume": "2642115"
    },
    {
      "date": "2024-06-11",
      "open": "53.37",
      "high": "53.535",
      "low": "52.76",
      "close": "53.27",
      "volume": "2652323"
    },
    {
      "date": "2024-06-12",
      "open": "53.59",
      "high": "54.375",
      "low": "53.39",
      "close": "53.88",
      "volume": "3963555"
    },
    {
      "date": "2024-06-13",
      "open": "53.55",
      "high": "53.94",
      "low": "53.03",
      "close": "53.06",
      "volume": "3532699"
    },
    {
      "date": "2024-06-14",
      "open": "52.95",
      "high": "53.25",
      "low": "52.36",
      "close": "53.21",
      "volume": "3592571"
    },
    {
      "date": "2024-06-17",
      "open": "52.89",
      "high": "54.37",
      "low": "52.75",
      "close": "54.35",
      "volume": "3774007"
    },
    {
      "date": "2024-06-18",
      "open": "54.24",
      "high": "55.0091",
      "low": "53.935",
      "close": "54.86",
      "volume": "3251462"
    },
    {
      "date": "2024-06-20",
      "open": "54.94",
      "high": "54.9794",
      "low": "53.355",
      "close": "54.01",
      "volume": "4462498"
    },
    {
      "date": "2024-06-21",
      "open": "54.28",
      "high": "54.38",
      "low": "53.81",
      "close": "54.24",
      "volume": "5559554"
    },
    {
      "date": "2024-06-24",
      "open": "54.29",
      "high": "55.00",
      "low": "54.06",
      "close": "54.90",
      "volume": "3711345"
    },
    {
      "date": "2024-06-25",
      "open": "55.14",
      "high": "55.33",
      "low": "54.69",
      "close": "55.27",
      "volume": "3676246"
    },
    {
      "date": "2024-06-26",
      "open": "54.83",
      "high": "55.15",
      "low": "54.415",
      "close": "54.63",
      "volume": "3817696"
    },
    {
      "date": "2024-06-27",
      "open": "54.81",
      "high": "54.95",
      "low": "54.46",
      "close": "54.76",
      "volume": "3876420"
    },
    {
      "date": "2024-06-28",
      "open": "54.88",
      "high": "55.345",
      "low": "54.01",
      "close": "54.16",
      "volume": "25202540"
    },
    {
      "date": "2024-07-01",
      "open": "54.12",
      "high": "54.38",
      "low": "53.18",
      "close": "53.35",
      "volume": "3609596"
    },
    {
      "date": "2024-07-02",
      "open": "53.25",
      "high": "54.71",
      "low": "52.90",
      "close": "54.69",
      "volume": "3214733"
    },
    {
      "date": "2024-07-03",
      "open": "54.63",
      "high": "54.725",
      "low": "53.65",
      "close": "53.89",
      "volume": "2265871"
    },
    {
      "date": "2024-07-05",
      "open": "53.85",
      "high": "54.42",
      "low": "53.56",
      "close": "54.22",
      "volume": "4272489"
    },
    {
      "date": "2024-07-08",
      "open": "54.44",
      "high": "54.87",
      "low": "54.11",
      "close": "54.79",
      "volume": "2894425"
    },
    {
      "date": "2024-07-09",
      "open": "55.01",
      "high": "55.22",
      "low": "54.3425",
      "close": "54.44",
      "volume": "2687509"
    },
    {
      "date": "2024-07-10",
      "open": "54.37",
      "high": "54.51",
      "low": "53.90",
      "close": "54.13",
      "volume": "3527863"
    },
    {
      "date": "2024-07-11",
      "open": "54.185",
      "high": "55.01",
      "low": "54.125",
      "close": "54.84",
      "volume": "4654689"
    },
    {
      "date": "2024-07-12",
      "open": "55.21",
      "high": "56.055",
      "low": "55.13",
      "close": "55.54",
      "volume": "3309548"
    },
    {
      "date": "2024-07-15",
      "open": "55.47",
      "high": "55.65",
      "low": "54.60",
      "close": "54.72",
      "volume": "5415453"
    },
    {
      "date": "2024-07-16",
      "open": "54.78",
      "high": "54.85",
      "low": "53.70",
      "close": "54.00",
      "volume": "4762755"
    },
    {
      "date": "2024-07-17",
      "open": "53.64",
      "high": "53.75",
      "low": "52.97",
      "close": "52.99",
      "volume": "6821223"
    },
    {
      "date": "2024-07-18",
      "open": "52.89",
      "high": "53.02",
      "low": "51.485",
      "close": "51.65",
      "volume": "7614417"
    },
    {
      "date": "2024-07-19",
      "open": "51.88",
      "high": "52.45",
      "low": "51.52",
      "close": "51.71",
      "volume": "4743220"
    },
    {
      "date": "2024-07-22",
      "open": "52.17",
      "high": "52.56",
      "low": "51.665",
      "close": "52.53",
      "volume": "3848189"
    },
    {
      "date": "2024-07-23",
      "open": "52.52",
      "high": "52.75",
      "low": "52.23",
      "close": "52.32",
      "volume": "3408012"
    },
    {
      "date": "2024-07-24",
      "open": "52.25",
      "high": "52.395",
      "low": "51.12",
      "close": "51.16",
      "volume": "4235928"
    },
    {
      "date": "2024-07-25",
      "open": "51.50",
      "high": "51.62",
      "low": "50.405",
      "close": "50.43",
      "volume": "4661091"
    },
    {
      "date": "2024-07-26",
      "open": "50.88",
      "high": "51.36",
      "low": "50.585",
      "close": "51.05",
      "volume": "3969340"
    },
    {
      "date": "2024-07-29",
      "open": "51.13",
      "high": "51.32",
      "low": "50.73",
      "close": "51.05",
      "volume": "3163133"
    },
    {
      "date": "2024-07-30",
      "open": "51.42",
      "high": "51.845",
      "low": "51.25",
      "close": "51.72",
      "volume": "4807909"
    },
    {
      "date": "2024-07-31",
      "open": "52.31",
      "high": "52.64",
      "low": "51.86",
      "close": "52.33",
      "volume": "4360279"
    },
    {
      "date": "2024-08-01",
      "open": "52.27",
      "high": "53.19",
      "low": "51.68",
      "close": "52.23",
      "volume": "4140895"
    },
    {
      "date": "2024-08-02",
      "open": "52.22",
      "high": "52.27",
      "low": "50.8901",
      "close": "51.73",
      "volume": "3767234"
    },
    {
      "date": "2024-08-05",
      "open": "51.36",
      "high": "51.59",
      "low": "50.32",
      "close": "50.93",
      "volume": "4545858"
    },
    {
      "date": "2024-08-06",
      "open": "50.78",
      "high": "50.835",
      "low": "49.21",
      "close": "49.66",
      "volume": "7245867"
    },
    {
      "date": "2024-08-07",
      "open": "50.02",
      "high": "50.45",
      "low": "49.13",
      "close": "49.19",
      "volume": "5222760"
    },
    {
      "date": "2024-08-08",
      "open": "49.415",
      "high": "50.20",
      "low": "49.07",
      "close": "50.09",
      "volume": "4756886"
    },
    {
      "date": "2024-08-09",
      "open": "49.97",
      "high": "51.17",
      "low": "49.84",
      "close": "50.99",
      "volume": "2904276"
    },
    {
      "date": "2024-08-12",
      "open": "50.78",
      "high": "51.0099",
      "low": "50.10",
      "close": "50.26",
      "volume": "2790540"
    },
    {
      "date": "2024-08-13",
      "open": "50.60",
      "high": "51.11",
      "low": "50.12",
      "close": "50.97",
      "volume": "4335171"
    },
    {
      "date": "2024-08-14",
      "open": "50.99",
      "high": "51.14",
      "low": "50.62",
      "close": "50.99",
      "volume": "4110313"
    },
    {
      "date": "2024-08-15",
      "open": "51.41",
      "high": "51.925",
      "low": "51.15",
      "close": "51.60",
      "volume": "6035947"
    },
    {
      "date": "2024-08-16",
      "open": "51.40",
      "high": "51.66",
      "low": "51.08",
      "close": "51.31",
      "volume": "3376348"
    },
    {
      "date": "2024-08-19",
      "open": "51.385",
      "high": "51.60",
      "low": "51.15",
      "close": "51.59",
      "volume": "3399758"
    },
    {
      "date": "2024-08-20",
      "open": "51.59",
      "high": "52.04",
      "low": "51.53",
      "close": "51.98",
      "volume": "2853704"
    },
    {
      "date": "2024-08-21",
      "open": "52.21",
      "high": "52.59",
      "low": "51.88",
      "close": "52.45",
      "volume": "2592617"
    },
    {
      "date": "2024-08-22",
      "open": "52.61",
      "high": "52.61",
      "low": "52.07",
      "close": "52.24",
      "volume": "2483248"
    },
    {
      "date": "2024-08-23",
      "open": "52.53",
      "high": "53.06",
      "low": "52.47",
      "close": "52.76",
      "volume": "2126029"
    },
    {
      "date": "2024-08-26",
      "open": "52.88",
      "high": "53.23",
      "low": "52.48",
      "close": "52.56",
      "volume": "2442285"
    },
    {
      "date": "2024-08-27",
      "open": "52.54",
      "high": "52.70",
      "low": "52.18",
      "close": "52.59",
      "volume": "2884105"
    },
    {
      "date": "2024-08-28",
      "open": "52.74",
      "high": "53.25",
      "low": "52.67",
      "close": "53.21",
      "volume": "3615622"
    },
    {
      "date": "2024-08-29",
      "open": "53.18",
      "high": "53.31",
      "low": "52.145",
      "close": "52.40",
      "volume": "6025440"
    },
    {
      "date": "2024-08-30",
      "open": "52.57",
      "high": "53.56",
      "low": "52.43",
      "close": "52.96",
      "volume": "4919942"
    },
    {
      "date": "2024-09-03",
      "open": "53.06",
      "high": "54.145",
      "low": "53.03",
      "close": "53.52",
      "volume": "7222909"
    },
    {
      "date": "2024-09-04",
      "open": "53.50",
      "high": "54.02",
      "low": "52.93",
      "close": "53.05",
      "volume": "5999467"
    },
    {
      "date": "2024-09-05",
      "open": "50.00",
      "high": "50.24",
      "low": "48.375",
      "close": "49.51",
      "volume": "11425620"
    },
    {
      "date": "2024-09-06",
      "open": "49.70",
      "high": "50.08",
      "low": "48.945",
      "close": "49.46",
      "volume": "7844381"
    },
    {
      "date": "2024-09-09",
      "open": "49.82",
      "high": "49.97",
      "low": "49.16",
      "close": "49.42",
      "volume": "5243885"
    },
    {
      "date": "2024-09-10",
      "open": "49.42",
      "high": "49.60",
      "low": "48.74",
      "close": "49.51",
      "volume": "4155087"
    },
    {
      "date": "2024-09-11",
      "open": "49.30",
      "high": "49.45",
      "low": "48.05",
      "close": "49.38",
      "volume": "4591573"
    },
    {
      "date": "2024-09-12",
      "open": "49.31",
      "high": "49.721",
      "low": "49.14",
      "close": "49.47",
      "volume": "3862042"
    },
    {
      "date": "2024-09-13",
      "open": "49.64",
      "high": "50.38",
      "low": "49.50",
      "close": "50.23",
      "volume": "3081075"
    },
    {
      "date": "2024-09-16",
      "open": "50.59",
      "high": "51.03",
      "low": "49.69",
      "close": "49.75",
      "volume": "5211541"
    },
    {
      "date": "2024-09-17",
      "open": "50.07",
      "high": "50.815",
      "low": "49.91",
      "close": "50.72",
      "volume": "4207612"
    },
    {
      "date": "2024-09-18",
      "open": "51.00",
      "high": "51.92",
      "low": "50.865",
      "close": "51.00",
      "volume": "4337344"
    },
    {
      "date": "2024-09-19",
      "open": "51.86",
      "high": "52.115",
      "low": "51.37",
      "close": "51.80",
      "volume": "4154857"
    },
    {
      "date": "2024-09-20",
      "open": "51.84",
      "high": "51.84",
      "low": "51.15",
      "close": "51.44",
      "volume": "8641146"
    },
    {
      "date": "2024-09-23",
      "open": "51.51",
      "high": "52.01",
      "low": "51.46",
      "close": "51.69",
      "volume": "2857422"
    },
    {
      "date": "2024-09-24",
      "open": "51.72",
      "high": "52.495",
      "low": "51.535",
      "close": "52.45",
      "volume": "3441603"
    },
    {
      "date": "2024-09-25",
      "open": "52.53",
      "high": "52.59",
      "low": "51.99",
      "close": "52.05",
      "volume": "5095099"
    },
    {
      "date": "2024-09-26",
      "open": "52.53",
      "high": "52.70",
      "low": "52.07",
      "close": "52.11",
      "volume": "3152165"
    },
    {
      "date": "2024-09-27",
      "open": "52.17",
      "high": "52.30",
      "low": "51.76",
      "close": "52.06",
      "volume": "3035714"
    },
    {
      "date": "2024-09-30",
      "open": "52.12",
      "high": "52.50",
      "low": "51.88",
      "close": "52.40",
      "volume": "4069191"
    },
    {
      "date": "2024-10-01",
      "open": "52.36",
      "high": "52.83",
      "low": "51.80",
      "close": "52.48",
      "volume": "5122847"
    },
    {
      "date": "2024-10-02",
      "open": "52.39",
      "high": "52.8319",
      "low": "52.16",
      "close": "52.65",
      "volume": "2519364"
    },
    {
      "date": "2024-10-03",
      "open": "52.43",
      "high": "52.66",
      "low": "52.045",
      "close": "52.19",
      "volume": "2681118"
    },
    {
      "date": "2024-10-04",
      "open": "52.80",
      "high": "53.025",
      "low": "52.35",
      "close": "52.90",
      "volume": "3682181"
    },
    {
      "date": "2024-10-07",
      "open": "52.58",
      "high": "52.86",
      "low": "52.45",
      "close": "52.76",
      "volume": "5239913"
    },
    {
      "date": "2024-10-08",
      "open": "52.98",
      "high": "54.54",
      "low": "52.80",
      "close": "54.44",
      "volume": "6713687"
    },
    {
      "date": "2024-10-09",
      "open": "54.51",
      "high": "56.6197",
      "low": "54.51",
      "close": "55.84",
      "volume": "7662905"
    },
    {
      "date": "2024-10-10",
      "open": "55.40",
      "high": "56.00",
      "low": "54.99",
      "close": "55.60",
      "volume": "6259462"
    },
    {
      "date": "2024-10-11",
      "open": "55.78",
      "high": "56.585",
      "low": "55.73",
      "close": "55.92",
      "volume": "3840744"
    },
    {
      "date": "2024-10-14",
      "open": "55.94",
      "high": "55.94",
      "low": "54.995",
      "close": "55.25",
      "volume": "3604973"
    },
    {
      "date": "2024-10-15",
      "open": "55.29",
      "high": "55.93",
      "low": "54.5901",
      "close": "54.85",
      "volume": "3957610"
    },
    {
      "date": "2024-10-16",
      "open": "54.71",
      "high": "54.91",
      "low": "54.2301",
      "close": "54.54",
      "volume": "3864817"
    },
    {
      "date": "2024-10-17",
      "open": "54.90",
      "high": "54.95",
      "low": "53.551",
      "close": "53.69",
      "volume": "3800584"
    },
    {
      "date": "2024-10-18",
      "open": "53.69",
      "high": "54.075",
      "low": "53.17",
      "close": "53.88",
      "volume": "8538483"
    },
    {
      "date": "2024-10-21",
      "open": "53.70",
      "high": "53.85",
      "low": "52.50",
      "close": "52.56",
      "volume": "4097637"
    },
    {
      "date": "2024-10-22",
      "open": "52.46",
      "high": "52.46",
      "low": "51.82",
      "close": "52.07",
      "volume": "3409121"
    },
    {
      "date": "2024-10-23",
      "open": "51.69",
      "high": "52.13",
      "low": "51.25",
      "close": "51.36",
      "volume": "2377402"
    },
    {
      "date": "2024-10-24",
      "open": "51.33",
      "high": "51.575",
      "low": "51.03",
      "close": "51.38",
      "volume": "2584991"
    },
    {
      "date": "2024-10-25",
      "open": "51.641",
      "high": "52.05",
      "low": "51.52",
      "close": "51.71",
      "volume": "2311371"
    },
    {
      "date": "2024-10-28",
      "open": "52.17",
      "high": "52.23",
      "low": "51.63",
      "close": "51.85",
      "volume": "3030746"
    },
    {
      "date": "2024-10-29",
      "open": "51.52",
      "high": "52.48",
      "low": "51.52",
      "close": "52.18",
      "volume": "2258160"
    },
    {
      "date": "2024-10-30",
      "open": "52.05",
      "high": "52.52",
      "low": "51.95",
      "close": "52.30",
      "volume": "2754501"
    },
    {
      "date": "2024-10-31",
      "open": "52.265",
      "high": "52.42",
      "low": "51.455",
      "close": "51.47",
      "volume": "3179402"
    },
    {
      "date": "2024-11-01",
      "open": "51.07",
      "high": "51.88",
      "low": "51.0028",
      "close": "51.49",
      "volume": "5209665"
    },
    {
      "date": "2024-11-04",
      "open": "51.46",
      "high": "52.47",
      "low": "51.455",
      "close": "52.445",
      "volume": "2541425"
    },
    {
      "date": "2024-11-05",
      "open": "52.59",
      "high": "53.44",
      "low": "52.58",
      "close": "52.89",
      "volume": "3858928"
    },
    {
      "date": "2024-11-06",
      "open": "54.48",
      "high": "55.53",
      "low": "54.21",
      "close": "55.44",
      "volume": "5501983"
    },
    {
      "date": "2024-11-07",
      "open": "55.53",
      "high": "56.195",
      "low": "55.43",
      "close": "55.77",
      "volume": "3958351"
    },
    {
      "date": "2024-11-08",
      "open": "55.87",
      "high": "56.57",
      "low": "55.80",
      "close": "56.12",
      "volume": "3186506"
    },
    {
      "date": "2024-11-11",
      "open": "56.24",
      "high": "56.99",
      "low": "56.24",
      "close": "56.75",
      "volume": "2425721"
    },
    {
      "date": "2024-11-12",
      "open": "56.87",
      "high": "57.24",
      "low": "56.515",
      "close": "57.18",
      "volume": "3133031"
    },
    {
      "date": "2024-11-13",
      "open": "57.18",
      "high": "58.075",
      "low": "57.05",
      "close": "57.93",
      "volume": "3366695"
    },
    {
      "date": "2024-11-14",
      "open": "57.57",
      "high": "58.16",
      "low": "57.29",
      "close": "57.34",
      "volume": "3226197"
    },
    {
      "date": "2024-11-15",
      "open": "57.20",
      "high": "57.36",
      "low": "56.455",
      "close": "56.67",
      "volume": "3041790"
    },
    {
      "date": "2024-11-18",
      "open": "56.87",
      "high": "57.085",
      "low": "56.54",
      "close": "56.63",
      "volume": "3933055"
    },
    {
      "date": "2024-11-19",
      "open": "56.46",
      "high": "56.92",
      "low": "56.17",
      "close": "56.52",
      "volume": "4571533"
    },
    {
      "date": "2024-11-20",
      "open": "56.37",
      "high": "56.75",
      "low": "55.135",
      "close": "55.42",
      "volume": "8155163"
    },
    {
      "date": "2024-11-21",
      "open": "55.94",
      "high": "57.17",
      "low": "55.34",
      "close": "56.90",
      "volume": "8778804"
    },
    {
      "date": "2024-11-22",
      "open": "59.82",
      "high": "62.90",
      "low": "59.0501",
      "close": "62.70",
      "volume": "9911140"
    },
    {
      "date": "2024-11-25",
      "open": "63.37",
      "high": "64.1925",
      "low": "63.03",
      "close": "63.75",
      "volume": "9658766"
    },
    {
      "date": "2024-11-26",
      "open": "63.75",
      "high": "64.19",
      "low": "63.37",
      "close": "63.80",
      "volume": "4528088"
    },
    {
      "date": "2024-11-27",
      "open": "64.24",
      "high": "64.38",
      "low": "63.43",
      "close": "63.51",
      "volume": "5355127"
    },
    {
      "date": "2024-11-29",
      "open": "63.75",
      "high": "64.06",
      "low": "63.36",
      "close": "63.39",
      "volume": "2414853"
    },
    {
      "date": "2024-12-02",
      "open": "63.32",
      "high": "63.39",
      "low": "61.93",
      "close": "62.02",
      "volume": "4775655"
    },
    {
      "date": "2024-12-03",
      "open": "62.12",
      "high": "62.36",
      "low": "61.56",
      "close": "62.24",
      "volume": "4295267"
    },
    {
      "date": "2024-12-04",
      "open": "62.15",
      "high": "63.24",
      "low": "62.04",
      "close": "62.97",
      "volume": "3483799"
    },
    {
      "date": "2024-12-05",
      "open": "62.62",
      "high": "62.70",
      "low": "61.74",
      "close": "61.91",
      "volume": "2906996"
    },
    {
      "date": "2024-12-06",
      "open": "62.31",
      "high": "62.43",
      "low": "61.708",
      "close": "62.08",
      "volume": "2906421"
    },
    {
      "date": "2024-12-09",
      "open": "62.01",
      "high": "62.40",
      "low": "61.36",
      "close": "61.77",
      "volume": "4251885"
    },
    {
      "date": "2024-12-10",
      "open": "61.87",
      "high": "61.91",
      "low": "61.24",
      "close": "61.52",
      "volume": "3883276"
    },
    {
      "date": "2024-12-11",
      "open": "61.69",
      "high": "62.78",
      "low": "61.52",
      "close": "62.61",
      "volume": "3292419"
    },
    {
      "date": "2024-12-12",
      "open": "62.50",
      "high": "62.83",
      "low": "62.01",
      "close": "62.08",
      "volume": "2237681"
    },
    {
      "date": "2024-12-13",
      "open": "62.06",
      "high": "62.08",
      "low": "61.09",
      "close": "61.23",
      "volume": "2702567"
    },
    {
      "date": "2024-12-16",
      "open": "61.38",
      "high": "61.53",
      "low": "60.91",
      "close": "61.11",
      "volume": "2945899"
    },
    {
      "date": "2024-12-17",
      "open": "60.94",
      "high": "61.39",
      "low": "60.47",
      "close": "60.67",
      "volume": "3748737"
    },
    {
      "date": "2024-12-18",
      "open": "60.62",
      "high": "61.121",
      "low": "58.9251",
      "close": "58.97",
      "volume": "3514204"
    },
    {
      "date": "2024-12-19",
      "open": "58.98",
      "high": "59.29",
      "low": "58.40",
      "close": "58.45",
      "volume": "3703360"
    },
    {
      "date": "2024-12-20",
      "open": "58.18",
      "high": "58.98",
      "low": "58.09",
      "close": "58.22",
      "volume": "9008924"
    },
    {
      "date": "2024-12-23",
      "open": "58.13",
      "high": "58.485",
      "low": "57.69",
      "close": "58.36",
      "volume": "3687712"
    },
    {
      "date": "2024-12-24",
      "open": "58.62",
      "high": "59.115",
      "low": "58.255",
      "close": "59.11",
      "volume": "1892504"
    },
    {
      "date": "2024-12-26",
      "open": "58.78",
      "high": "59.18",
      "low": "58.735",
      "close": "59.07",
      "volume": "2103846"
    },
    {
      "date": "2024-12-27",
      "open": "58.55",
      "high": "58.85",
      "low": "58.03",
      "close": "58.46",
      "volume": "2290666"
    },
    {
      "date": "2024-12-30",
      "open": "58.15",
      "high": "58.2599",
      "low": "57.185",
      "close": "58.13",
      "volume": "4803974"
    },
    {
      "date": "2024-12-31",
      "open": "58.285",
      "high": "58.40",
      "low": "57.26",
      "close": "57.39",
      "volume": "2606311"
    },
    {
      "date": "2025-01-02",
      "open": "57.90",
      "high": "58.015",
      "low": "56.26",
      "close": "56.32",
      "volume": "5590571"
    },
    {
      "date": "2025-01-03",
      "open": "56.68",
      "high": "57.305",
      "low": "56.20",
      "close": "56.91",
      "volume": "3049667"
    },
    {
      "date": "2025-01-06",
      "open": "56.90",
      "high": "57.24",
      "low": "56.47",
      "close": "56.58",
      "volume": "3152552"
    },
    {
      "date": "2025-01-07",
      "open": "56.47",
      "high": "56.89",
      "low": "55.949",
      "close": "56.24",
      "volume": "2663206"
    },
    {
      "date": "2025-01-08",
      "open": "56.54",
      "high": "57.04",
      "low": "56.17",
      "close": "56.78",
      "volume": "4632136"
    },
    {
      "date": "2025-01-10",
      "open": "56.21",
      "high": "56.295",
      "low": "55.37",
      "close": "55.64",
      "volume": "4060081"
    },
    {
      "date": "2025-01-13",
      "open": "55.43",
      "high": "55.82",
      "low": "55.1213",
      "close": "55.63",
      "volume": "2882382"
    },
    {
      "date": "2025-01-14",
      "open": "55.76",
      "high": "56.41",
      "low": "55.62",
      "close": "56.22",
      "volume": "4107504"
    },
    {
      "date": "2025-01-15",
      "open": "57.23",
      "high": "57.33",
      "low": "56.31",
      "close": "56.40",
      "volume": "4983331"
    },
    {
      "date": "2025-01-16",
      "open": "56.46",
      "high": "56.88",
      "low": "56.33",
      "close": "56.40",
      "volume": "2523032"
    },
    {
      "date": "2025-01-17",
      "open": "57.12",
      "high": "57.27",
      "low": "56.675",
      "close": "56.90",
      "volume": "3335465"
    },
    {
      "date": "2025-01-21",
      "open": "57.23",
      "high": "57.552",
      "low": "57.12",
      "close": "57.44",
      "volume": "3807695"
    },
    {
      "date": "2025-01-22",
      "open": "57.38",
      "high": "57.995",
      "low": "57.29",
      "close": "57.66",
      "volume": "2549501"
    },
    {
      "date": "2025-01-23",
      "open": "57.66",
      "high": "57.715",
      "low": "57.02",
      "close": "57.61",
      "volume": "2586041"
    },
    {
      "date": "2025-01-24",
      "open": "57.57",
      "high": "57.88",
      "low": "57.26",
      "close": "57.70",
      "volume": "2383543"
    },
    {
      "date": "2025-01-27",
      "open": "56.99",
      "high": "57.70",
      "low": "56.783",
      "close": "57.63",
      "volume": "4344751"
    },
    {
      "date": "2025-01-28",
      "open": "57.75",
      "high": "58.185",
      "low": "57.24",
      "close": "57.31",
      "volume": "3098847"
    },
    {
      "date": "2025-01-29",
      "open": "57.35",
      "high": "57.55",
      "low": "57.07",
      "close": "57.32",
      "volume": "2519625"
    },
    {
      "date": "2025-01-30",
      "open": "57.87",
      "high": "58.63",
      "low": "57.67",
      "close": "58.56",
      "volume": "3458678"
    },
    {
      "date": "2025-01-31",
      "open": "58.56",
      "high": "58.7591",
      "low": "57.80",
      "close": "57.93",
      "volume": "3277569"
    },
    {
      "date": "2025-02-03",
      "open": "57.381",
      "high": "58.05",
      "low": "56.81",
      "close": "57.76",
      "volume": "3119340"
    },
    {
      "date": "2025-02-04",
      "open": "57.75",
      "high": "58.05",
      "low": "57.34",
      "close": "57.86",
      "volume": "2938066"
    },
    {
      "date": "2025-02-05",
      "open": "57.91",
      "high": "58.77",
      "low": "57.84",
      "close": "58.72",
      "volume": "2419888"
    },
    {
      "date": "2025-02-06",
      "open": "58.91",
      "high": "59.69",
      "low": "58.8746",
      "close": "59.19",
      "volume": "2399821"
    },
    {
      "date": "2025-02-07",
      "open": "59.40",
      "high": "59.635",
      "low": "57.865",
      "close": "58.21",
      "volume": "3072875"
    },
    {
      "date": "2025-02-10",
      "open": "58.74",
      "high": "59.03",
      "low": "58.111",
      "close": "58.63",
      "volume": "3732160"
    },
    {
      "date": "2025-02-11",
      "open": "58.25",
      "high": "59.28",
      "low": "58.25",
      "close": "59.23",
      "volume": "3112783"
    },
    {
      "date": "2025-02-12",
      "open": "58.48",
      "high": "59.31",
      "low": "58.185",
      "close": "59.02",
      "volume": "3507382"
    },
    {
      "date": "2025-02-13",
      "open": "59.30",
      "high": "60.0658",
      "low": "59.02",
      "close": "59.83",
      "volume": "3441543"
    },
    {
      "date": "2025-02-14",
      "open": "60.03",
      "high": "60.03",
      "low": "59.33",
      "close": "59.39",
      "volume": "2392678"
    },
    {
      "date": "2025-02-18",
      "open": "59.60",
      "high": "59.96",
      "low": "59.09",
      "close": "59.59",
      "volume": "3189184"
    },
    {
      "date": "2025-02-19",
      "open": "59.73",
      "high": "59.97",
      "low": "59.08",
      "close": "59.74",
      "volume": "3640974"
    },
    {
      "date": "2025-02-20",
      "open": "59.64",
      "high": "59.97",
      "low": "57.835",
      "close": "58.22",
      "volume": "7522022"
    },
    {
      "date": "2025-02-21",
      "open": "58.725",
      "high": "58.725",
      "low": "55.78",
      "close": "56.59",
      "volume": "7228788"
    },
    {
      "date": "2025-02-24",
      "open": "56.805",
      "high": "57.19",
      "low": "56.19",
      "close": "56.75",
      "volume": "4909327"
    },
    {
      "date": "2025-02-25",
      "open": "56.55",
      "high": "57.7641",
      "low": "56.435",
      "close": "56.77",
      "volume": "5508545"
    },
    {
      "date": "2025-02-26",
      "open": "56.755",
      "high": "57.18",
      "low": "56.195",
      "close": "56.27",
      "volume": "3955281"
    },
    {
      "date": "2025-02-27",
      "open": "56.29",
      "high": "56.71",
      "low": "55.08",
      "close": "55.23",
      "volume": "4956175"
    },
    {
      "date": "2025-02-28",
      "open": "55.45",
      "high": "55.73",
      "low": "54.43",
      "close": "54.80",
      "volume": "9240106"
    },
    {
      "date": "2025-03-03",
      "open": "54.99",
      "high": "55.805",
      "low": "54.415",
      "close": "54.65",
      "volume": "8543229"
    },
    {
      "date": "2025-03-04",
      "open": "54.63",
      "high": "54.86",
      "low": "53.82",
      "close": "54.26",
      "volume": "5049493"
    },
    {
      "date": "2025-03-05",
      "open": "53.98",
      "high": "54.77",
      "low": "53.76",
      "close": "54.41",
      "volume": "6079579"
    },
    {
      "date": "2025-03-06",
      "open": "53.75",
      "high": "54.46",
      "low": "53.31",
      "close": "53.73",
      "volume": "5722913"
    },
    {
      "date": "2025-03-07",
      "open": "53.32",
      "high": "53.85",
      "low": "52.49",
      "close": "53.74",
      "volume": "5261906"
    },
    {
      "date": "2025-03-10",
      "open": "53.46",
      "high": "53.72",
      "low": "52.46",
      "close": "52.82",
      "volume": "8144197"
    },
    {
      "date": "2025-03-11",
      "open": "53.00",
      "high": "53.41",
      "low": "52.51",
      "close": "52.91",
      "volume": "5369549"
    },
    {
      "date": "2025-03-12",
      "open": "53.485",
      "high": "53.5199",
      "low": "52.445",
      "close": "53.04",
      "volume": "4155942"
    },
    {
      "date": "2025-03-13",
      "open": "53.04",
      "high": "53.265",
      "low": "52.1503",
      "close": "52.30",
      "volume": "3718388"
    },
    {
      "date": "2025-03-14",
      "open": "51.965",
      "high": "52.95",
      "low": "51.965",
      "close": "52.65",
      "volume": "3851713"
    },
    {
      "date": "2025-03-17",
      "open": "52.83",
      "high": "53.835",
      "low": "52.575",
      "close": "53.75",
      "volume": "3832858"
    },
    {
      "date": "2025-03-18",
      "open": "53.48",
      "high": "53.62",
      "low": "52.381",
      "close": "52.92",
      "volume": "4044294"
    },
    {
      "date": "2025-03-19",
      "open": "53.13",
      "high": "54.37",
      "low": "53.00",
      "close": "53.88",
      "volume": "4368366"
    },
    {
      "date": "2025-03-20",
      "open": "53.63",
      "high": "54.13",
      "low": "53.54",
      "close": "53.85",
      "volume": "3098348"
    },
    {
      "date": "2025-03-21",
      "open": "53.21",
      "high": "53.97",
      "low": "53.065",
      "close": "53.63",
      "volume": "5952411"
    },
    {
      "date": "2025-03-24",
      "open": "54.60",
      "high": "55.26",
      "low": "54.34",
      "close": "55.06",
      "volume": "4315637"
    },
    {
      "date": "2025-03-25",
      "open": "55.26",
      "high": "55.72",
      "low": "55.12",
      "close": "55.59",
      "volume": "3636847"
    },
    {
      "date": "2025-03-26",
      "open": "55.78",
      "high": "56.1057",
      "low": "54.97",
      "close": "55.07",
      "volume": "3767718"
    },
    {
      "date": "2025-03-27",
      "open": "55.09",
      "high": "55.795",
      "low": "54.27",
      "close": "55.64",
      "volume": "4858985"
    },
    {
      "date": "2025-03-28",
      "open": "55.40",
      "high": "55.72",
      "low": "54.82",
      "close": "55.15",
      "volume": "6609980"
    },
    {
      "date": "2025-03-31",
      "open": "55.00",
      "high": "56.99",
      "low": "54.72",
      "close": "56.59",
      "volume": "7550640"
    },
    {
      "date": "2025-04-01",
      "open": "56.20",
      "high": "57.30",
      "low": "55.84",
      "close": "57.21",
      "volume": "5384045"
    },
    {
      "date": "2025-04-02",
      "open": "56.59",
      "high": "58.14",
      "low": "56.58",
      "close": "57.47",
      "volume": "3927835"
    },
    {
      "date": "2025-04-03",
      "open": "55.68",
      "high": "57.39",
      "low": "55.48",
      "close": "56.64",
      "volume": "6392078"
    },
    {
      "date": "2025-04-04",
      "open": "56.64",
      "high": "57.20",
      "low": "54.46",
      "close": "54.51",
      "volume": "8771495"
    },
    {
      "date": "2025-04-07",
      "open": "53.51",
      "high": "55.88",
      "low": "51.72",
      "close": "54.22",
      "volume": "9552467"
    },
    {
      "date": "2025-04-08",
      "open": "55.13",
      "high": "56.24",
      "low": "53.935",
      "close": "54.59",
      "volume": "7287636"
    },
    {
      "date": "2025-04-09",
      "open": "54.50",
      "high": "58.97",
      "low": "54.10",
      "close": "58.52",
      "volume": "10568780"
    },
    {
      "date": "2025-04-10",
      "open": "57.84",
      "high": "58.91",
      "low": "56.29",
      "close": "58.66",
      "volume": "7326475"
    },
    {
      "date": "2025-04-11",
      "open": "58.82",
      "high": "60.306",
      "low": "58.39",
      "close": "59.84",
      "volume": "7017567"
    },
    {
      "date": "2025-04-14",
      "open": "60.21",
      "high": "60.49",
      "low": "59.31",
      "close": "59.83",
      "volume": "4296089"
    },
    {
      "date": "2025-04-15",
      "open": "60.00",
      "high": "60.72",
      "low": "59.86",
      "close": "60.45",
      "volume": "4785448"
    },
    {
      "date": "2025-04-16",
      "open": "60.36",
      "high": "60.68",
      "low": "58.97",
      "close": "59.44",
      "volume": "4507982"
    },
    {
      "date": "2025-04-17",
      "open": "59.64",
      "high": "60.31",
      "low": "59.44",
      "close": "59.68",
      "volume": "7559603"
    },
    {
      "date": "2025-04-21",
      "open": "59.45",
      "high": "59.56",
      "low": "58.055",
      "close": "58.73",
      "volume": "3654270"
    },
    {
      "date": "2025-04-22",
      "open": "59.22",
      "high": "60.56",
      "low": "59.125",
      "close": "60.41",
      "volume": "3413767"
    },
    {
      "date": "2025-04-23",
      "open": "61.215",
      "high": "61.95",
      "low": "60.63",
      "close": "61.045",
      "volume": "4049619"
    },
    {
      "date": "2025-04-24",
      "open": "61.20",
      "high": "62.09",
      "low": "60.24",
      "close": "61.97",
      "volume": "3596605"
    },
    {
      "date": "2025-04-25",
      "open": "61.58",
      "high": "61.94",
      "low": "60.50",
      "close": "60.90",
      "volume": "4381248"
    },
    {
      "date": "2025-04-28",
      "open": "60.88",
      "high": "61.08",
      "low": "59.25",
      "close": "59.81",
      "volume": "4654253"
    },
    {
      "date": "2025-04-29",
      "open": "59.53",
      "high": "60.60",
      "low": "59.50",
      "close": "60.51",
      "volume": "3139715"
    },
    {
      "date": "2025-04-30",
      "open": "60.12",
      "high": "61.19",
      "low": "59.455",
      "close": "61.03",
      "volume": "4203704"
    },
    {
      "date": "2025-05-01",
      "open": "60.76",
      "high": "61.19",
      "low": "60.06",
      "close": "60.50",
      "volume": "5007160"
    },
    {
      "date": "2025-05-02",
      "open": "61.04",
      "high": "61.74",
      "low": "60.48",
      "close": "61.22",
      "volume": "3152142"
    },
    {
      "date": "2025-05-05",
      "open": "61.18",
      "high": "61.41",
      "low": "60.65",
      "close": "61.05",
      "volume": "2425698"
    },
    {
      "date": "2025-05-06",
      "open": "60.63",
      "high": "60.98",
      "low": "60.36",
      "close": "60.80",
      "volume": "2726377"
    },
    {
      "date": "2025-05-07",
      "open": "60.94",
      "high": "61.73",
      "low": "60.79",
      "close": "61.24",
      "volume": "3403327"
    },
    {
      "date": "2025-05-08",
      "open": "61.45",
      "high": "62.3489",
      "low": "61.225",
      "close": "61.78",
      "volume": "3671847"
    },
    {
      "date": "2025-05-09",
      "open": "61.82",
      "high": "62.06",
      "low": "61.22",
      "close": "61.52",
      "volume": "2553666"
    },
    {
      "date": "2025-05-12",
      "open": "62.66",
      "high": "62.71",
      "low": "61.375",
      "close": "62.16",
      "volume": "4203290"
    },
    {
      "date": "2025-05-13",
      "open": "62.33",
      "high": "62.93",
      "low": "62.04",
      "close": "62.39",
      "volume": "4002123"
    },
    {
      "date": "2025-05-14",
      "open": "62.11",
      "high": "62.54",
      "low": "61.655",
      "close": "62.42",
      "volume": "3745008"
    },
    {
      "date": "2025-05-15",
      "open": "62.42",
      "high": "63.07",
      "low": "62.24",
      "close": "62.97",
      "volume": "4601460"
    },
    {
      "date": "2025-05-16",
      "open": "63.48",
      "high": "63.85",
      "low": "62.74",
      "close": "63.84",
      "volume": "4626157"
    },
    {
      "date": "2025-05-19",
      "open": "63.46",
      "high": "63.765",
      "low": "63.20",
      "close": "63.43",
      "volume": "5970117"
    },
    {
      "date": "2025-05-20",
      "open": "63.09",
      "high": "63.30",
      "low": "61.415",
      "close": "61.62",
      "volume": "6823976"
    },
    {
      "date": "2025-05-21",
      "open": "61.255",
      "high": "61.66",
      "low": "60.88",
      "close": "61.09",
      "volume": "5440230"
    },
    {
      "date": "2025-05-22",
      "open": "60.93",
      "high": "61.235",
      "low": "60.39",
      "close": "60.66",
      "volume": "6517090"
    },
    {
      "date": "2025-05-23",
      "open": "57.44",
      "high": "58.068",
      "low": "53.33",
      "close": "53.67",
      "volume": "20812410"
    },
    {
      "date": "2025-05-27",
      "open": "54.31",
      "high": "54.35",
      "low": "52.51",
      "close": "52.82",
      "volume": "14141170"
    },
    {
      "date": "2025-05-28",
      "open": "52.82",
      "high": "53.09",
      "low": "51.99",
      "close": "52.05",
      "volume": "10025930"
    },
    {
      "date": "2025-05-29",
      "open": "52.12",
      "high": "52.2334",
      "low": "51.14",
      "close": "51.42",
      "volume": "7665478"
    },
    {
      "date": "2025-05-30",
      "open": "51.35",
      "high": "51.71",
      "low": "50.7632",
      "close": "51.48",
      "volume": "16258250"
    },
    {
      "date": "2025-06-02",
      "open": "51.19",
      "high": "51.40",
      "low": "50.22",
      "close": "50.80",
      "volume": "7199148"
    },
    {
      "date": "2025-06-03",
      "open": "50.60",
      "high": "51.15",
      "low": "50.18",
      "close": "51.01",
      "volume": "6664827"
    },
    {
      "date": "2025-06-04",
      "open": "50.90",
      "high": "51.005",
      "low": "50.32",
      "close": "50.38",
      "volume": "6313476"
    },
    {
      "date": "2025-06-05",
      "open": "50.46",
      "high": "50.52",
      "low": "49.95",
      "close": "50.14",
      "volume": "6127734"
    },
    {
      "date": "2025-06-06",
      "open": "50.60",
      "high": "50.915",
      "low": "50.045",
      "close": "50.13",
      "volume": "4982774"
    },
    {
      "date": "2025-06-09",
      "open": "50.195",
      "high": "50.595",
      "low": "49.9769",
      "close": "50.15",
      "volume": "8653290"
    },
    {
      "date": "2025-06-10",
      "open": "50.10",
      "high": "50.325",
      "low": "49.54",
      "close": "50.28",
      "volume": "7732043"
    },
    {
      "date": "2025-06-11",
      "open": "50.21",
      "high": "50.91",
      "low": "50.0679",
      "close": "50.50",
      "volume": "5733774"
    },
    {
      "date": "2025-06-12",
      "open": "50.43",
      "high": "50.725",
      "low": "49.77",
      "close": "49.99",
      "volume": "6668169"
    },
    {
      "date": "2025-06-13",
      "open": "49.26",
      "high": "49.575",
      "low": "48.31",
      "close": "48.59",
      "volume": "8554653"
    },
    {
      "date": "2025-06-16",
      "open": "48.80",
      "high": "49.26",
      "low": "48.23",
      "close": "48.39",
      "volume": "13257040"
    },
    {
      "date": "2025-06-17",
      "open": "48.21",
      "high": "48.48",
      "low": "47.70",
      "close": "48.00",
      "volume": "10554600"
    },
    {
      "date": "2025-06-18",
      "open": "48.08",
      "high": "48.28",
      "low": "47.7032",
      "close": "47.88",
      "volume": "6820206"
    },
    {
      "date": "2025-06-20",
      "open": "48.34",
      "high": "49.145",
      "low": "47.825",
      "close": "47.97",
      "volume": "14397450"
    },
    {
      "date": "2025-06-23",
      "open": "47.98",
      "high": "48.10",
      "low": "47.33",
      "close": "47.72",
      "volume": "7425727"
    },
    {
      "date": "2025-06-24",
      "open": "48.16",
      "high": "48.68",
      "low": "47.82",
      "close": "48.65",
      "volume": "6268156"
    },
    {
      "date": "2025-06-25",
      "open": "48.895",
      "high": "48.90",
      "low": "48.065",
      "close": "48.14",
      "volume": "4288534"
    },
    {
      "date": "2025-06-26",
      "open": "48.14",
      "high": "48.36",
      "low": "47.48",
      "close": "48.24",
      "volume": "7103234"
    },
    {
      "date": "2025-06-27",
      "open": "48.40",
      "high": "48.98",
      "low": "48.06",
      "close": "48.18",
      "volume": "8319853"
    },
    {
      "date": "2025-06-30",
      "open": "48.29",
      "high": "49.10",
      "low": "47.86",
      "close": "49.07",
      "volume": "7675261"
    },
    {
      "date": "2025-07-01",
      "open": "49.07",
      "high": "49.855",
      "low": "49.06",
      "close": "49.64",
      "volume": "5927474"
    },
    {
      "date": "2025-07-02",
      "open": "49.515",
      "high": "49.575",
      "low": "48.82",
      "close": "49.08",
      "volume": "4347937"
    },
    {
      "date": "2025-07-03",
      "open": "49.13",
      "high": "49.48",
      "low": "49.075",
      "close": "49.32",
      "volume": "3329409"
    },
    {
      "date": "2025-07-07",
      "open": "49.16",
      "high": "49.4399",
      "low": "48.555",
      "close": "48.83",
      "volume": "4230351"
    },
    {
      "date": "2025-07-08",
      "open": "48.70",
      "high": "48.80",
      "low": "48.21",
      "close": "48.51",
      "volume": "5124915"
    },
    {
      "date": "2025-07-09",
      "open": "48.58",
      "high": "48.80",
      "low": "47.3507",
      "close": "47.64",
      "volume": "7219406"
    },
    {
      "date": "2025-07-10",
      "open": "47.75",
      "high": "48.3298",
      "low": "47.35",
      "close": "47.99",
      "volume": "7780289"
    },
    {
      "date": "2025-07-11",
      "open": "47.91",
      "high": "47.98",
      "low": "47.41",
      "close": "47.46",
      "volume": "5070707"
    },
    {
      "date": "2025-07-14",
      "open": "47.265",
      "high": "47.57",
      "low": "46.765",
      "close": "47.13",
      "volume": "10367980"
    },
    {
      "date": "2025-07-15",
      "open": "46.98",
      "high": "46.98",
      "low": "45.52",
      "close": "45.90",
      "volume": "18588240"
    },
    {
      "date": "2025-07-16",
      "open": "46.155",
      "high": "46.2999",
      "low": "45.67",
      "close": "45.98",
      "volume": "7965629"
    },
    {
      "date": "2025-07-17",
      "open": "45.965",
      "high": "46.30",
      "low": "45.59",
      "close": "45.89",
      "volume": "10512700"
    },
    {
      "date": "2025-07-18",
      "open": "46.11",
      "high": "46.67",
      "low": "45.555",
      "close": "45.98",
      "volume": "9149870"
    },
    {
      "date": "2025-07-21",
      "open": "45.98",
      "high": "46.39",
      "low": "45.955",
      "close": "46.03",
      "volume": "5723130"
    },
    {
      "date": "2025-07-22",
      "open": "46.05",
      "high": "46.86",
      "low": "45.93",
      "close": "46.39",
      "volume": "6763732"
    },
    {
      "date": "2025-07-23",
      "open": "46.53",
      "high": "46.93",
      "low": "46.175",
      "close": "46.83",
      "volume": "6781373"
    },
    {
      "date": "2025-07-24",
      "open": "46.70",
      "high": "46.81",
      "low": "45.985",
      "close": "46.27",
      "volume": "7627419"
    },
    {
      "date": "2025-07-25",
      "open": "46.35",
      "high": "46.70",
      "low": "46.22",
      "close": "46.69",
      "volume": "4818987"
    },
    {
      "date": "2025-07-28",
      "open": "46.805",
      "high": "46.805",
      "low": "46.015",
      "close": "46.08",
      "volume": "4629319"
    },
    {
      "date": "2025-07-29",
      "open": "46.21",
      "high": "46.575",
      "low": "46.10",
      "close": "46.45",
      "volume": "4805547"
    },
    {
      "date": "2025-07-30",
      "open": "46.55",
      "high": "46.74",
      "low": "46.105",
      "close": "46.28",
      "volume": "6130110"
    },
    {
      "date": "2025-07-31",
      "open": "46.11",
      "high": "46.61",
      "low": "45.22",
      "close": "45.33",
      "volume": "6441402"
    },
    {
      "date": "2025-08-01",
      "open": "45.37",
      "high": "45.62",
      "low": "45.05",
      "close": "45.51",
      "volume": "5688153"
    },
    {
      "date": "2025-08-04",
      "open": "45.59",
      "high": "45.98",
      "low": "45.47",
      "close": "45.74",
      "volume": "5246948"
    },
    {
      "date": "2025-08-05",
      "open": "45.75",
      "high": "46.785",
      "low": "45.75",
      "close": "46.545",
      "volume": "7464835"
    },
    {
      "date": "2025-08-06",
      "open": "46.70",
      "high": "47.34",
      "low": "46.55",
      "close": "47.11",
      "volume": "6570950"
    },
    {
      "date": "2025-08-07",
      "open": "47.46",
      "high": "47.47",
      "low": "46.035",
      "close": "46.11",
      "volume": "4349343"
    },
    {
      "date": "2025-08-08",
      "open": "46.08",
      "high": "46.30",
      "low": "45.73",
      "close": "46.185",
      "volume": "4456272"
    },
    {
      "date": "2025-08-11",
      "open": "46.19",
      "high": "46.89",
      "low": "46.055",
      "close": "46.69",
      "volume": "5514551"
    },
    {
      "date": "2025-08-12",
      "open": "46.755",
      "high": "47.30",
      "low": "46.115",
      "close": "47.20",
      "volume": "5769005"
    },
    {
      "date": "2025-08-13",
      "open": "47.27",
      "high": "47.755",
      "low": "47.10",
      "close": "47.65",
      "volume": "4784154"
    },
    {
      "date": "2025-08-14",
      "open": "47.51",
      "high": "47.58",
      "low": "46.83",
      "close": "46.86",
      "volume": "4933107"
    },
    {
      "date": "2025-08-15",
      "open": "47.17",
      "high": "47.43",
      "low": "46.85",
      "close": "47.08",
      "volume": "4689796"
    },
    {
      "date": "2025-08-18",
      "open": "47.22",
      "high": "47.6954",
      "low": "46.79",
      "close": "47.36",
      "volume": "6025418"
    },
    {
      "date": "2025-08-19",
      "open": "47.548",
      "high": "47.985",
      "low": "47.28",
      "close": "47.81",
      "volume": "5605072"
    },
    {
      "date": "2025-08-20",
      "open": "47.84",
      "high": "48.61",
      "low": "47.60",
      "close": "47.61",
      "volume": "8970335"
    },
    {
      "date": "2025-08-21",
      "open": "47.415",
      "high": "47.755",
      "low": "47.1532",
      "close": "47.68",
      "volume": "3766023"
    },
    {
      "date": "2025-08-22",
      "open": "48.03",
      "high": "49.23",
      "low": "47.92",
      "close": "48.96",
      "volume": "6230642"
    },
    {
      "date": "2025-08-25",
      "open": "48.74",
      "high": "48.93",
      "low": "48.38",
      "close": "48.39",
      "volume": "4815760"
    },
    {
      "date": "2025-08-26",
      "open": "48.34",
      "high": "48.71",
      "low": "48.03",
      "close": "48.645",
      "volume": "5140261"
    },
    {
      "date": "2025-08-27",
      "open": "48.60",
      "high": "49.13",
      "low": "48.43",
      "close": "48.61",
      "volume": "6400462"
    },
    {
      "date": "2025-08-28",
      "open": "48.74",
      "high": "48.969",
      "low": "48.56",
      "close": "48.75",
      "volume": "4689092"
    },
    {
      "date": "2025-08-29",
      "open": "48.81",
      "high": "49.0136",
      "low": "48.34",
      "close": "48.81",
      "volume": "5332842"
    },
    {
      "date": "2025-09-02",
      "open": "48.605",
      "high": "49.115",
      "low": "48.035",
      "close": "48.48",
      "volume": "8264908"
    },
    {
      "date": "2025-09-03",
      "open": "48.38",
      "high": "48.585",
      "low": "47.81",
      "close": "48.12",
      "volume": "6428260"
    },
    {
      "date": "2025-09-04",
      "open": "49.03",
      "high": "50.11",
      "low": "48.60",
      "close": "49.97",
      "volume": "8687561"
    },
    {
      "date": "2025-09-05",
      "open": "48.76",
      "high": "48.875",
      "low": "46.14",
      "close": "48.57",
      "volume": "17584730"
    },
    {
      "date": "2025-09-08",
      "open": "48.67",
      "high": "49.16",
      "low": "47.365",
      "close": "48.75",
      "volume": "12159260"
    },
    {
      "date": "2025-09-09",
      "open": "48.54",
      "high": "49.11",
      "low": "47.925",
      "close": "48.07",
      "volume": "6642229"
    },
    {
      "date": "2025-09-10",
      "open": "47.90",
      "high": "48.61",
      "low": "47.685",
      "close": "48.52",
      "volume": "5366971"
    },
    {
      "date": "2025-09-11",
      "open": "48.57",
      "high": "49.05",
      "low": "48.23",
      "close": "48.90",
      "volume": "5235286"
    },
    {
      "date": "2025-09-12",
      "open": "48.63",
      "high": "48.96",
      "low": "48.38",
      "close": "48.40",
      "volume": "3944926"
    },
    {
      "date": "2025-09-15",
      "open": "48.675",
      "high": "48.77",
      "low": "47.38",
      "close": "47.60",
      "volume": "5947276"
    },
    {
      "date": "2025-09-16",
      "open": "47.53",
      "high": "47.63",
      "low": "46.32",
      "close": "46.57",
      "volume": "11061710"
    },
    {
      "date": "2025-09-17",
      "open": "47.21",
      "high": "47.56",
      "low": "46.53",
      "close": "46.62",
      "volume": "6038375"
    },
    {
      "date": "2025-09-18",
      "open": "46.90",
      "high": "47.00",
      "low": "45.37",
      "close": "45.46",
      "volume": "11982600"
    },
    {
      "date": "2025-09-19",
      "open": "45.42",
      "high": "46.21",
      "low": "45.27",
      "close": "45.85",
      "volume": "20164420"
    },
    {
      "date": "2025-09-22",
      "open": "45.48",
      "high": "45.95",
      "low": "45.21",
      "close": "45.38",
      "volume": "7144194"
    },
    {
      "date": "2025-09-23",
      "open": "45.26",
      "high": "45.66",
      "low": "44.9538",
      "close": "45.28",
      "volume": "9943074"
    },
    {
      "date": "2025-09-24",
      "open": "45.20",
      "high": "45.64",
      "low": "45.06",
      "close": "45.39",
      "volume": "6860867"
    },
    {
      "date": "2025-09-25",
      "open": "45.31",
      "high": "45.35",
      "low": "44.67",
      "close": "44.89",
      "volume": "6877297"
    },
    {
      "date": "2025-09-26",
      "open": "45.05",
      "high": "45.155",
      "low": "44.70",
      "close": "44.87",
      "volume": "7936383"
    },
    {
      "date": "2025-09-29",
      "open": "45.16",
      "high": "45.35",
      "low": "44.475",
      "close": "44.60",
      "volume": "6342257"
    },
    {
      "date": "2025-09-30",
      "open": "44.44",
      "high": "44.995",
      "low": "44.23",
      "close": "44.97",
      "volume": "6292223"
    },
    {
      "date": "2025-10-01",
      "open": "44.94",
      "high": "45.735",
      "low": "44.81",
      "close": "45.09",
      "volume": "6865524"
    },
    {
      "date": "2025-10-02",
      "open": "44.825",
      "high": "44.96",
      "low": "44.34",
      "close": "44.57",
      "volume": "5301838"
    },
    {
      "date": "2025-10-03",
      "open": "44.60",
      "high": "45.23",
      "low": "44.47",
      "close": "45.11",
      "volume": "5007687"
    },
    {
      "date": "2025-10-06",
      "open": "45.255",
      "high": "45.355",
      "low": "44.12",
      "close": "44.45",
      "volume": "8580376"
    },
    {
      "date": "2025-10-07",
      "open": "44.45",
      "high": "44.73",
      "low": "44.14",
      "close": "44.23",
      "volume": "5299339"
    },
    {
      "date": "2025-10-08",
      "open": "44.30",
      "high": "44.955",
      "low": "44.24",
      "close": "44.93",
      "volume": "5394642"
    },
    {
      "date": "2025-10-09",
      "open": "44.93",
      "high": "45.10",
      "low": "44.00",
      "close": "44.04",
      "volume": "5471551"
    },
    {
      "date": "2025-10-10",
      "open": "44.215",
      "high": "44.405",
      "low": "43.71",
      "close": "43.88",
      "volume": "7861385"
    },
    {
      "date": "2025-10-13",
      "open": "43.86",
      "high": "44.491",
      "low": "43.77",
      "close": "44.07",
      "volume": "7001726"
    },
    {
      "date": "2025-10-14",
      "open": "44.01",
      "high": "44.915",
      "low": "43.985",
      "close": "44.77",
      "volume": "5312315"
    },
    {
      "date": "2025-10-15",
      "open": "44.88",
      "high": "45.00",
      "low": "44.40",
      "close": "44.56",
      "volume": "6377657"
    },
    {
      "date": "2025-10-16",
      "open": "44.97",
      "high": "44.97",
      "low": "43.32",
      "close": "44.055",
      "volume": "7350460"
    },
    {
      "date": "2025-10-17",
      "open": "44.02",
      "high": "44.59",
      "low": "43.82",
      "close": "44.34",
      "volume": "5025420"
    },
    {
      "date": "2025-10-20",
      "open": "44.50",
      "high": "44.83",
      "low": "44.24",
      "close": "44.76",
      "volume": "3897706"
    },
    {
      "date": "2025-10-21",
      "open": "44.83",
      "high": "45.89",
      "low": "44.645",
      "close": "45.76",
      "volume": "5363667"
    },
    {
      "date": "2025-10-22",
      "open": "45.70",
      "high": "45.76",
      "low": "44.685",
      "close": "44.93",
      "volume": "5426457"
    },
    {
      "date": "2025-10-23",
      "open": "44.98",
      "high": "45.18",
      "low": "44.495",
      "close": "44.67",
      "volume": "4338139"
    },
    {
      "date": "2025-10-24",
      "open": "45.105",
      "high": "45.2607",
      "low": "44.56",
      "close": "44.66",
      "volume": "3590597"
    },
    {
      "date": "2025-10-27",
      "open": "44.70",
      "high": "44.79",
      "low": "44.105",
      "close": "44.16",
      "volume": "5037981"
    },
    {
      "date": "2025-10-28",
      "open": "44.00",
      "high": "44.3365",
      "low": "43.71",
      "close": "44.07",
      "volume": "4247000"
    },
    {
      "date": "2025-10-29",
      "open": "43.695",
      "high": "43.695",
      "low": "42.40",
      "close": "42.50",
      "volume": "7505171"
    },
    {
      "date": "2025-10-30",
      "open": "42.42",
      "high": "42.99",
      "low": "42.26",
      "close": "42.48",
      "volume": "6075154"
    },
    {
      "date": "2025-10-31",
      "open": "42.21",
      "high": "43.05",
      "low": "41.96",
      "close": "43.01",
      "volume": "5840549"
    },
    {
      "date": "2025-11-03",
      "open": "42.79",
      "high": "43.03",
      "low": "42.32",
      "close": "43.00",
      "volume": "6282726"
    },
    {
      "date": "2025-11-04",
      "open": "43.33",
      "high": "43.38",
      "low": "42.635",
      "close": "42.85",
      "volume": "7748337"
    },
    {
      "date": "2025-11-05",
      "open": "42.68",
      "high": "42.95",
      "low": "41.83",
      "close": "41.93",
      "volume": "11291410"
    },
    {
      "date": "2025-11-06",
      "open": "41.69",
      "high": "41.70",
      "low": "39.575",
      "close": "39.98",
      "volume": "16853730"
    },
    {
      "date": "2025-11-07",
      "open": "40.21",
      "high": "40.54",
      "low": "39.745",
      "close": "40.51",
      "volume": "7482055"
    },
    {
      "date": "2025-11-10",
      "open": "40.63",
      "high": "41.54",
      "low": "39.73",
      "close": "41.41",
      "volume": "10068520"
    },
    {
      "date": "2025-11-11",
      "open": "41.42",
      "high": "41.6698",
      "low": "40.99",
      "close": "41.34",
      "volume": "10613590"
    },
    {
      "date": "2025-11-12",
      "open": "41.195",
      "high": "42.05",
      "low": "41.15",
      "close": "41.28",
      "volume": "13129700"
    },
    {
      "date": "2025-11-13",
      "open": "41.06",
      "high": "41.9005",
      "low": "40.80",
      "close": "41.62",
      "volume": "9345679"
    },
    {
      "date": "2025-11-14",
      "open": "41.66",
      "high": "41.74",
      "low": "40.855",
      "close": "41.08",
      "volume": "11916800"
    },
    {
      "date": "2025-11-17",
      "open": "40.92",
      "high": "41.6165",
      "low": "40.76",
      "close": "41.33",
      "volume": "9111613"
    },
    {
      "date": "2025-11-18",
      "open": "41.34",
      "high": "41.75",
      "low": "41.06",
      "close": "41.32",
      "volume": "7615250"
    },
    {
      "date": "2025-11-19",
      "open": "41.42",
      "high": "41.70",
      "low": "41.10",
      "close": "41.37",
      "volume": "9634709"
    },
    {
      "date": "2025-11-20",
      "open": "41.385",
      "high": "41.79",
      "low": "40.87",
      "close": "41.02",
      "volume": "10861190"
    },
    {
      "date": "2025-11-21",
      "open": "40.112",
      "high": "40.91",
      "low": "39.385",
      "close": "40.73",
      "volume": "16642980"
    },
    {
      "date": "2025-11-24",
      "open": "40.62",
      "high": "40.645",
      "low": "38.67",
      "close": "38.91",
      "volume": "16942000"
    },
    {
      "date": "2025-11-25",
      "open": "39.17",
      "high": "39.585",
      "low": "38.81",
      "close": "39.06",
      "volume": "11838830"
    },
    {
      "date": "2025-11-26",
      "open": "39.05",
      "high": "39.215",
      "low": "38.67",
      "close": "38.75",
      "volume": "7995220"
    },
    {
      "date": "2025-11-28",
      "open": "38.92",
      "high": "39.30",
      "low": "38.81",
      "close": "38.98",
      "volume": "3968507"
    },
    {
      "date": "2025-12-01",
      "open": "38.66",
      "high": "39.6775",
      "low": "38.61",
      "close": "39.15",
      "volume": "8458103"
    },
    {
      "date": "2025-12-02",
      "open": "39.275",
      "high": "39.45",
      "low": "38.805",
      "close": "38.96",
      "volume": "9286820"
    },
    {
      "date": "2025-12-03",
      "open": "38.91",
      "high": "39.29",
      "low": "38.73",
      "close": "38.85",
      "volume": "6919423"
    },
    {
      "date": "2025-12-04",
      "open": "38.95",
      "high": "39.15",
      "low": "38.675",
      "close": "38.80",
      "volume": "6541075"
    },
    {
      "date": "2025-12-05",
      "open": "38.90",
      "high": "38.98",
      "low": "38.63",
      "close": "38.72",
      "volume": "8192385"
    },
    {
      "date": "2025-12-08",
      "open": "38.72",
      "high": "38.79",
      "low": "38.18",
      "close": "38.41",
      "volume": "8112894"
    },
    {
      "date": "2025-12-09",
      "open": "38.41",
      "high": "38.595",
      "low": "38.2625",
      "close": "38.44",
      "volume": "6377664"
    },
    {
      "date": "2025-12-10",
      "open": "38.40",
      "high": "39.275",
      "low": "38.35",
      "close": "39.19",
      "volume": "9723262"
    },
    {
      "date": "2025-12-11",
      "open": "39.14",
      "high": "39.375",
      "low": "38.61",
      "close": "38.69",
      "volume": "7039404"
    },
    {
      "date": "2025-12-12",
      "open": "38.90",
      "high": "39.00",
      "low": "38.57",
      "close": "38.67",
      "volume": "7116706"
    },
    {
      "date": "2025-12-15",
      "open": "39.06",
      "high": "39.54",
      "low": "38.585",
      "close": "38.67",
      "volume": "10396930"
    },
    {
      "date": "2025-12-16",
      "open": "38.76",
      "high": "39.23",
      "low": "38.59",
      "close": "39.15",
      "volume": "11398350"
    },
    {
      "date": "2025-12-17",
      "open": "38.842",
      "high": "39.425",
      "low": "38.842",
      "close": "39.11",
      "volume": "9536396"
    },
    {
      "date": "2025-12-18",
      "open": "39.16",
      "high": "39.495",
      "low": "39.01",
      "close": "39.22",
      "volume": "7496859"
    },
    {
      "date": "2025-12-19",
      "open": "39.37",
      "high": "39.50",
      "low": "39.02",
      "close": "39.07",
      "volume": "23321360"
    },
    {
      "date": "2025-12-22",
      "open": "39.014",
      "high": "39.545",
      "low": "38.96",
      "close": "39.36",
      "volume": "5664194"
    },
    {
      "date": "2025-12-23",
      "open": "39.34",
      "high": "39.40",
      "low": "38.855",
      "close": "39.15",
      "volume": "8573245"
    },
    {
      "date": "2025-12-24",
      "open": "39.11",
      "high": "39.175",
      "low": "38.945",
      "close": "39.10",
      "volume": "2020737"
    },
    {
      "date": "2025-12-26",
      "open": "39.06",
      "high": "39.328",
      "low": "38.99",
      "close": "39.30",
      "volume": "4280327"
    },
    {
      "date": "2025-12-29",
      "open": "39.30",
      "high": "39.5699",
      "low": "39.08",
      "close": "39.49",
      "volume": "6492156"
    },
    {
      "date": "2025-12-30",
      "open": "39.41",
      "high": "39.725",
      "low": "39.28",
      "close": "39.50",
      "volume": "6111848"
    },
    {
      "date": "2025-12-31",
      "open": "39.35",
      "high": "39.495",
      "low": "39.13",
      "close": "39.15",
      "volume": "5909632"
    },
    {
      "date": "2026-01-02",
      "open": "39.145",
      "high": "39.145",
      "low": "37.605",
      "close": "37.77",
      "volume": "8608134"
    },
    {
      "date": "2026-01-05",
      "open": "37.60",
      "high": "39.1451",
      "low": "37.41",
      "close": "38.535",
      "volume": "8998544"
    },
    {
      "date": "2026-01-06",
      "open": "38.43",
      "high": "39.06",
      "low": "38.325",
      "close": "38.96",
      "volume": "6706718"
    },
    {
      "date": "2026-01-07",
      "open": "38.96",
      "high": "39.23",
      "low": "38.14",
      "close": "38.19",
      "volume": "8247049"
    },
    {
      "date": "2026-01-08",
      "open": "38.07",
      "high": "39.52",
      "low": "37.88",
      "close": "39.04",
      "volume": "7215365"
    },
    {
      "date": "2026-01-09",
      "open": "39.14",
      "high": "40.075",
      "low": "38.77",
      "close": "39.83",
      "volume": "8409586"
    },
    {
      "date": "2026-01-12",
      "open": "39.78",
      "high": "40.13",
      "low": "39.555",
      "close": "39.92",
      "volume": "9877924"
    },
    {
      "date": "2026-01-13",
      "open": "39.83",
      "high": "40.24",
      "low": "39.45",
      "close": "39.87",
      "volume": "9033570"
    },
    {
      "date": "2026-01-14",
      "open": "39.82",
      "high": "40.305",
      "low": "39.785",
      "close": "39.99",
      "volume": "8787724"
    },
    {
      "date": "2026-01-15",
      "open": "40.13",
      "high": "41.305",
      "low": "39.91",
      "close": "41.25",
      "volume": "12156420"
    },
    {
      "date": "2026-01-16",
      "open": "41.18",
      "high": "41.265",
      "low": "40.46",
      "close": "41.04",
      "volume": "11878440"
    },
    {
      "date": "2026-01-20",
      "open": "40.84",
      "high": "40.875",
      "low": "40.25",
      "close": "40.71",
      "volume": "10639190"
    },
    {
      "date": "2026-01-21",
      "open": "40.92",
      "high": "41.79",
      "low": "40.73",
      "close": "41.31",
      "volume": "8820653"
    },
    {
      "date": "2026-01-22",
      "open": "41.31",
      "high": "41.79",
      "low": "41.16",
      "close": "41.27",
      "volume": "6949062"
    },
    {
      "date": "2026-01-23",
      "open": "41.14",
      "high": "41.78",
      "low": "41.12",
      "close": "41.40",
      "volume": "7503501"
    },
    {
      "date": "2026-01-26",
      "open": "41.31",
      "high": "41.60",
      "low": "41.19",
      "close": "41.54",
      "volume": "5536469"
    },
    {
      "date": "2026-01-27",
      "open": "41.30",
      "high": "41.30",
      "low": "40.145",
      "close": "40.37",
      "volume": "6246277"
    },
    {
      "date": "2026-01-28",
      "open": "40.37",
      "high": "40.97",
      "low": "40.30",
      "close": "40.62",
      "volume": "5895858"
    },
    {
      "date": "2026-01-29",
      "open": "40.65",
      "high": "40.65",
      "low": "39.73",
      "close": "40.28",
      "volume": "5287370"
    },
    {
      "date": "2026-01-30",
      "open": "39.96",
      "high": "40.64",
      "low": "39.80",
      "close": "40.58",
      "volume": "5963674"
    },
    {
      "date": "2026-02-02",
      "open": "40.26",
      "high": "40.58",
      "low": "39.66",
      "close": "39.68",
      "volume": "9874453"
    },
    {
      "date": "2026-02-03",
      "open": "39.50",
      "high": "39.57",
      "low": "38.75",
      "close": "38.94",
      "volume": "9833003"
    },
    {
      "date": "2026-02-04",
      "open": "39.25",
      "high": "40.25",
      "low": "39.16",
      "close": "40.16",
      "volume": "9600079"
    },
    {
      "date": "2026-02-05",
      "open": "40.32",
      "high": "40.40",
      "low": "39.50",
      "close": "39.88",
      "volume": "8909560"
    },
    {
      "date": "2026-02-06",
      "open": "39.86",
      "high": "40.75",
      "low": "39.84",
      "close": "40.36",
      "volume": "8328811"
    },
    {
      "date": "2026-02-09",
      "open": "40.315",
      "high": "40.41",
      "low": "39.94",
      "close": "40.30",
      "volume": "5432003"
    },
    {
      "date": "2026-02-10",
      "open": "40.24",
      "high": "40.9504",
      "low": "39.95",
      "close": "40.35",
      "volume": "5309560"
    },
    {
      "date": "2026-02-11",
      "open": "40.15",
      "high": "40.29",
      "low": "39.445",
      "close": "39.51",
      "volume": "7621768"
    },
    {
      "date": "2026-02-12",
      "open": "39.50",
      "high": "39.61",
      "low": "36.52",
      "close": "36.72",
      "volume": "17906240"
    },
    {
      "date": "2026-02-13",
      "open": "37.06",
      "high": "37.905",
      "low": "36.97",
      "close": "37.49",
      "volume": "9365436"
    },
    {
      "date": "2026-02-17",
      "open": "37.70",
      "high": "37.9605",
      "low": "36.82",
      "close": "37.52",
      "volume": "11542100"
    },
    {
      "date": "2026-02-18",
      "open": "37.47",
      "high": "37.935",
      "low": "37.20",
      "close": "37.75",
      "volume": "15726490"
    },
    {
      "date": "2026-02-19",
      "open": "37.675",
      "high": "38.07",
      "low": "37.34",
      "close": "37.65",
      "volume": "11259560"
    },
    {
      "date": "2026-02-20",
      "open": "34.30",
      "high": "36.7299",
      "low": "33.81",
      "close": "36.48",
      "volume": "25525140"
    },
    {
      "date": "2026-02-23",
      "open": "36.42",
      "high": "36.44",
      "low": "35.115",
      "close": "35.36",
      "volume": "13048390"
    },
    {
      "date": "2026-02-24",
      "open": "35.53",
      "high": "35.74",
      "low": "34.73",
      "close": "35.28",
      "volume": "12455990"
    },
    {
      "date": "2026-02-25",
      "open": "35.38",
      "high": "36.085",
      "low": "35.19",
      "close": "35.84",
      "volume": "13180190"
    },
    {
      "date": "2026-02-26",
      "open": "36.378",
      "high": "37.19",
      "low": "36.205",
      "close": "37.15",
      "volume": "11261370"
    },
    {
      "date": "2026-02-27",
      "open": "36.96",
      "high": "38.12",
      "low": "36.56",
      "close": "38.09",
      "volume": "10373870"
    },
    {
      "date": "2026-03-02",
      "open": "37.63",
      "high": "38.60",
      "low": "37.41",
      "close": "38.31",
      "volume": "9592249"
    },
    {
      "date": "2026-03-03",
      "open": "38.31",
      "high": "38.84",
      "low": "37.86",
      "close": "38.48",
      "volume": "8982850"
    },
    {
      "date": "2026-03-04",
      "open": "38.34",
      "high": "38.53",
      "low": "37.70",
      "close": "37.94",
      "volume": "10899800"
    },
    {
      "date": "2026-03-05",
      "open": "37.835",
      "high": "38.42",
      "low": "37.665",
      "close": "38.02",
      "volume": "9597285"
    },
    {
      "date": "2026-03-06",
      "open": "37.69",
      "high": "37.83",
      "low": "36.86",
      "close": "37.74",
      "volume": "10113890"
    },
    {
      "date": "2026-03-09",
      "open": "37.39",
      "high": "37.74",
      "low": "37.045",
      "close": "37.57",
      "volume": "11911490"
    },
    {
      "date": "2026-03-10",
      "open": "37.43",
      "high": "37.48",
      "low": "36.16",
      "close": "36.31",
      "volume": "6852521"
    },
    {
      "date": "2026-03-11",
      "open": "36.37",
      "high": "36.56",
      "low": "35.36",
      "close": "35.55",
      "volume": "7943529"
    },
    {
      "date": "2026-03-12",
      "open": "35.509",
      "high": "36.005",
      "low": "33.945",
      "close": "33.97",
      "volume": "13883540"
    },
    {
      "date": "2026-03-13",
      "open": "34.24",
      "high": "34.33",
      "low": "33.525",
      "close": "34.09",
      "volume": "6607536"
    },
    {
      "date": "2026-03-16",
      "open": "34.425",
      "high": "34.77",
      "low": "33.635",
      "close": "33.88",
      "volume": "11510200"
    },
    {
      "date": "2026-03-17",
      "open": "34.19",
      "high": "34.62",
      "low": "33.805",
      "close": "34.05",
      "volume": "7798104"
    },
    {
      "date": "2026-03-18",
      "open": "33.52",
      "high": "33.69",
      "low": "32.975",
      "close": "33.00",
      "volume": "8785224"
    },
    {
      "date": "2026-03-19",
      "open": "32.98",
      "high": "33.32",
      "low": "32.20",
      "close": "32.52",
      "volume": "8352877"
    },
    {
      "date": "2026-03-20",
      "open": "32.45",
      "high": "33.06",
      "low": "32.445",
      "close": "32.86",
      "volume": "13790080"
    },
    {
      "date": "2026-03-23",
      "open": "33.28",
      "high": "33.895",
      "low": "33.02",
      "close": "33.39",
      "volume": "8386272"
    },
    {
      "date": "2026-03-24",
      "open": "33.09",
      "high": "33.23",
      "low": "32.62",
      "close": "32.84",
      "volume": "8094191"
    },
    {
      "date": "2026-03-25",
      "open": "33.13",
      "high": "33.57",
      "low": "32.24",
      "close": "33.08",
      "volume": "6185840"
    },
    {
      "date": "2026-03-26",
      "open": "33.13",
      "high": "33.92",
      "low": "32.92",
      "close": "33.03",
      "volume": "8985369"
    },
    {
      "date": "2026-03-27",
      "open": "33.03",
      "high": "33.04",
      "low": "32.375",
      "close": "32.43",
      "volume": "6477254"
    },
    {
      "date": "2026-03-30",
      "open": "32.615",
      "high": "33.00",
      "low": "32.465",
      "close": "32.61",
      "volume": "7866436"
    },
    {
      "date": "2026-03-31",
      "open": "32.91",
      "high": "33.46",
      "low": "32.475",
      "close": "33.20",
      "volume": "7188108"
    },
    {
      "date": "2026-04-01",
      "open": "33.13",
      "high": "33.5199",
      "low": "32.91",
      "close": "33.02",
      "volume": "6103521"
    },
    {
      "date": "2026-04-02",
      "open": "32.81",
      "high": "33.65",
      "low": "32.51",
      "close": "33.40",
      "volume": "6532421"
    },
    {
      "date": "2026-04-06",
      "open": "33.31",
      "high": "33.54",
      "low": "32.60",
      "close": "32.84",
      "volume": "10206370"
    },
    {
      "date": "2026-04-07",
      "open": "32.50",
      "high": "33.315",
      "low": "32.50",
      "close": "33.11",
      "volume": "7549351"
    },
    {
      "date": "2026-04-08",
      "open": "33.725",
      "high": "34.05",
      "low": "33.115",
      "close": "33.17",
      "volume": "6424482"
    },
    {
      "date": "2026-04-09",
      "open": "33.07",
      "high": "33.145",
      "low": "32.46",
      "close": "32.99",
      "volume": "5458147"
    },
    {
      "date": "2026-04-10",
      "open": "32.99",
      "high": "33.10",
      "low": "32.43",
      "close": "32.76",
      "volume": "5004549"
    },
    {
      "date": "2026-04-13",
      "open": "32.70",
      "high": "33.38",
      "low": "32.48",
      "close": "33.25",
      "volume": "7188105"
    },
    {
      "date": "2026-04-14",
      "open": "33.19",
      "high": "33.55",
      "low": "33.085",
      "close": "33.29",
      "volume": "6982651"
    },
    {
      "date": "2026-04-15",
      "open": "33.25",
      "high": "33.61",
      "low": "32.96",
      "close": "33.36",
      "volume": "7729775"
    },
    {
      "date": "2026-04-16",
      "open": "33.39",
      "high": "33.70",
      "low": "33.16",
      "close": "33.27",
      "volume": "7082027"
    },
    {
      "date": "2026-04-17",
      "open": "33.825",
      "high": "33.8275",
      "low": "33.19",
      "close": "33.45",
      "volume": "17874020"
    },
    {
      "date": "2026-04-20",
      "open": "33.325",
      "high": "33.895",
      "low": "33.25",
      "close": "33.76",
      "volume": "15484440"
    },
    {
      "date": "2026-04-21",
      "open": "33.78",
      "high": "34.515",
      "low": "33.615",
      "close": "33.74",
      "volume": "6325377"
    },
    {
      "date": "2026-04-22",
      "open": "33.83",
      "high": "34.125",
      "low": "33.52",
      "close": "33.68",
      "volume": "6113609"
    },
    {
      "date": "2026-04-23",
      "open": "33.50",
      "high": "33.955",
      "low": "33.275",
      "close": "33.88",
      "volume": "7100343"
    },
    {
      "date": "2026-04-24",
      "open": "33.58",
      "high": "33.64",
      "low": "32.74",
      "close": "33.07",
      "volume": "7970915"
    },
    {
      "date": "2026-04-27",
      "open": "33.01",
      "high": "33.54",
      "low": "32.93",
      "close": "33.19",
      "volume": "5861008"
    },
    {
      "date": "2026-04-28",
      "open": "33.335",
      "high": "33.63",
      "low": "33.07",
      "close": "33.34",
      "volume": "6400749"
    },
    {
      "date": "2026-04-29",
      "open": "33.24",
      "high": "33.38",
      "low": "33.03",
      "close": "33.33",
      "volume": "5392109"
    },
    {
      "date": "2026-04-30",
      "open": "33.31",
      "high": "33.44",
      "low": "32.885",
      "close": "33.11",
      "volume": "7494206"
    },
    {
      "date": "2026-05-01",
      "open": "33.49",
      "high": "33.70",
      "low": "33.125",
      "close": "33.27",
      "volume": "7234002"
    },
    {
      "date": "2026-05-04",
      "open": "33.28",
      "high": "33.70",
      "low": "33.04",
      "close": "33.29",
      "volume": "5326612"
    },
    {
      "date": "2026-05-05",
      "open": "33.15",
      "high": "33.36",
      "low": "32.87",
      "close": "33.15",
      "volume": "4620866"
    },
    {
      "date": "2026-05-06",
      "open": "33.01",
      "high": "33.625",
      "low": "33.01",
      "close": "33.39",
      "volume": "5865032"
    },
    {
      "date": "2026-05-07",
      "open": "33.37",
      "high": "34.27",
      "low": "33.29",
      "close": "33.88",
      "volume": "8767863"
    },
    {
      "date": "2026-05-08",
      "open": "33.70",
      "high": "34.12",
      "low": "33.39",
      "close": "33.94",
      "volume": "7146486"
    },
    {
      "date": "2026-05-11",
      "open": "33.78",
      "high": "33.90",
      "low": "33.125",
      "close": "33.27",
      "volume": "5943066"
    },
    {
      "date": "2026-05-12",
      "open": "33.63",
      "high": "33.745",
      "low": "33.135",
      "close": "33.44",
      "volume": "5805134"
    },
    {
      "date": "2026-05-13",
      "open": "33.20",
      "high": "33.28",
      "low": "32.5602",
      "close": "32.94",
      "volume": "5863796"
    },
    {
      "date": "2026-05-14",
      "open": "32.90",
      "high": "33.25",
      "low": "32.61",
      "close": "32.65",
      "volume": "8853321"
    },
    {
      "date": "2026-05-15",
      "open": "32.83",
      "high": "33.20",
      "low": "32.29",
      "close": "32.30",
      "volume": "8055100"
    },
    {
      "date": "2026-05-18",
      "open": "32.35",
      "high": "33.665",
      "low": "32.35",
      "close": "33.44",
      "volume": "11513280"
    },
    {
      "date": "2026-05-19",
      "open": "33.56",
      "high": "34.035",
      "low": "33.04",
      "close": "33.12",
      "volume": "8732182"
    },
    {
      "date": "2026-05-20",
      "open": "33.015",
      "high": "33.245",
      "low": "32.365",
      "close": "33.04",
      "volume": "14844190"
    },
    {
      "date": "2026-05-21",
      "open": "33.005",
      "high": "34.53",
      "low": "32.62",
      "close": "34.40",
      "volume": "16708680"
    },
    {
      "date": "2026-05-22",
      "open": "34.18",
      "high": "35.66",
      "low": "33.65",
      "close": "33.79",
      "volume": "15033350"
    },
    {
      "date": "2026-05-26",
      "open": "33.86",
      "high": "34.04",
      "low": "32.98",
      "close": "33.24",
      "volume": "12817180"
    },
    {
      "date": "2026-05-27",
      "open": "33.375",
      "high": "34.05",
      "low": "32.83",
      "close": "32.85",
      "volume": "9917989"
    },
    {
      "date": "2026-05-28",
      "open": "32.85",
      "high": "33.28",
      "low": "32.47",
      "close": "33.28",
      "volume": "10347490"
    },
    {
      "date": "2026-05-29",
      "open": "33.12",
      "high": "33.545",
      "low": "32.73",
      "close": "32.77",
      "volume": "16922140"
    },
    {
      "date": "2026-06-01",
      "open": "32.71",
      "high": "32.95",
      "low": "31.95",
      "close": "32.32",
      "volume": "9288901"
    },
    {
      "date": "2026-06-02",
      "open": "31.99",
      "high": "31.995",
      "low": "30.435",
      "close": "30.86",
      "volume": "10904150"
    },
    {
      "date": "2026-06-03",
      "open": "30.62",
      "high": "30.775",
      "low": "29.965",
      "close": "30.35",
      "volume": "9670178"
    },
    {
      "date": "2026-06-04",
      "open": "30.89",
      "high": "31.76",
      "low": "30.64",
      "close": "30.77",
      "volume": "10082390"
    },
    {
      "date": "2026-06-05",
      "open": "31.06",
      "high": "31.35",
      "low": "30.635",
      "close": "30.96",
      "volume": "12370170"
    },
    {
      "date": "2026-06-08",
      "open": "30.81",
      "high": "31.36",
      "low": "30.47",
      "close": "30.86",
      "volume": "8162899"
    },
    {
      "date": "2026-06-09",
      "open": "30.89",
      "high": "31.615",
      "low": "30.65",
      "close": "31.31",
      "volume": "10063490"
    },
    {
      "date": "2026-06-10",
      "open": "31.395",
      "high": "31.555",
      "low": "30.75",
      "close": "31.36",
      "volume": "11265170"
    },
    {
      "date": "2026-06-11",
      "open": "31.395",
      "high": "31.435",
      "low": "30.87",
      "close": "31.06",
      "volume": "9456291"
    },
    {
      "date": "2026-06-12",
      "open": "31.055",
      "high": "31.15",
      "low": "30.45",
      "close": "30.75",
      "volume": "8870018"
    },
    {
      "date": "2026-06-15",
      "open": "31.03",
      "high": "31.03",
      "low": "30.085",
      "close": "30.30",
      "volume": "13345090"
    },
    {
      "date": "2026-06-16",
      "open": "30.375",
      "high": "30.895",
      "low": "30.375",
      "close": "30.74",
      "volume": "10937500"
    },
    {
      "date": "2026-06-17",
      "open": "30.442",
      "high": "30.79",
      "low": "29.50",
      "close": "29.52",
      "volume": "12944450"
    },
    {
      "date": "2026-06-18",
      "open": "29.55",
      "high": "30.29",
      "low": "29.46",
      "close": "30.23",
      "volume": "30771220"
    },
    {
      "date": "2026-06-22",
      "open": "29.808",
      "high": "29.92",
      "low": "29.41",
      "close": "29.48",
      "volume": "12441080"
    },
    {
      "date": "2026-06-23",
      "open": "29.83",
      "high": "30.06",
      "low": "29.52",
      "close": "29.60",
      "volume": "9924682"
    },
    {
      "date": "2026-06-24",
      "open": "29.82",
      "high": "30.6099",
      "low": "29.69",
      "close": "30.40",
      "volume": "9553841"
    },
    {
      "date": "2026-06-25",
      "open": "29.80",
      "high": "30.93",
      "low": "29.80",
      "close": "30.05",
      "volume": "7395798"
    },
    {
      "date": "2026-06-26",
      "open": "30.30",
      "high": "30.84",
      "low": "30.24",
      "close": "30.55",
      "volume": "30449540"
    },
    {
      "date": "2026-06-29",
      "open": "30.32",
      "high": "30.53",
      "low": "28.075",
      "close": "28.10",
      "volume": "18101100"
    },
    {
      "date": "2026-06-30",
      "open": "28.19",
      "high": "28.52",
      "low": "27.845",
      "close": "28.19",
      "volume": "21149310"
    },
    {
      "date": "2026-07-01",
      "open": "28.725",
      "high": "29.21",
      "low": "28.46",
      "close": "28.79",
      "volume": "15184880"
    },
    {
      "date": "2026-07-02",
      "open": "29.03",
      "high": "30.02",
      "low": "28.55",
      "close": "30.01",
      "volume": "14725490"
    },
    {
      "date": "2026-07-06",
      "open": "29.98",
      "high": "30.44",
      "low": "28.835",
      "close": "29.24",
      "volume": "13060710"
    },
    {
      "date": "2026-07-07",
      "open": "29.72",
      "high": "29.92",
      "low": "29.17",
      "close": "29.27",
      "volume": "9650435"
    },
    {
      "date": "2026-07-08",
      "open": "29.31",
      "high": "29.37",
      "low": "28.53",
      "close": "28.59",
      "volume": "14054880"
    },
    {
      "date": "2026-07-09",
      "open": "28.50",
      "high": "28.62",
      "low": "27.805",
      "close": "28.33",
      "volume": "11010110"
    },
    {
      "date": "2026-07-10",
      "open": "28.415",
      "high": "28.57",
      "low": "27.485",
      "close": "27.515",
      "volume": "9142860"
    },
    {
      "date": "2026-07-13",
      "open": "27.635",
      "high": "27.91",
      "low": "27.29",
      "close": "27.445",
      "volume": "10819540"
    },
    {
      "date": "2026-07-14",
      "open": "27.445",
      "high": "27.97",
      "low": "27.31",
      "close": "27.52",
      "volume": "9606390"
    },
    {
      "date": "2026-07-15",
      "open": "27.64",
      "high": "28.10",
      "low": "27.23",
      "close": "27.28",
      "volume": "12456480"
    },
    {
      "date": "2026-07-16",
      "open": "27.33",
      "high": "28.325",
      "low": "27.32",
      "close": "28.29",
      "volume": "14060300"
    },
    {
      "date": "2026-07-17",
      "open": "28.65",
      "high": "28.755",
      "low": "27.355",
      "close": "27.61",
      "volume": "12760360"
    },
    {
      "date": "2026-07-20",
      "open": "27.73",
      "high": "27.73",
      "low": "27.185",
      "close": "27.49",
      "volume": "9086478"
    },
    {
      "date": "2026-07-21",
      "open": "26.95",
      "high": "27.215",
      "low": "26.85",
      "close": "27.17",
      "volume": "11100380"
    },
    {
      "date": "2026-07-22",
      "open": "27.49",
      "high": "27.595",
      "low": "26.98",
      "close": "27.17",
      "volume": "7694507"
    },
    {
      "date": "2026-07-23",
      "open": "27.095",
      "high": "27.23",
      "low": "26.81",
      "close": "27.20",
      "volume": "11716550"
    },
    {
      "date": "2026-07-24",
      "open": "27.30",
      "high": "28.13",
      "low": "27.14",
      "close": "27.94",
      "volume": "10441490"
    },
    {
      "date": "2026-07-27",
      "open": "28.355",
      "high": "29.935",
      "low": "28.2135",
      "close": "29.79",
      "volume": "25960900"
    },
    {
      "date": "2026-07-28",
      "open": "30.44",
      "high": "31.20",
      "low": "30.44",
      "close": "30.69",
      "volume": "17185670"
    },
    {
      "date": "2026-07-29",
      "open": "30.62",
      "high": "31.42",
      "low": "30.20",
      "close": "30.82",
      "volume": "14546570"
    },
    {
      "date": "2026-07-30",
      "open": "30.255",
      "high": "30.255",
      "low": "28.86",
      "close": "29.565",
      "volume": "10210370"
    },
    {
      "date": "2026-07-31",
      "open": "29.002",
      "high": "29.235",
      "low": "28.78",
      "close": "29.12",
      "volume": "8533558"
    },
    {
      "date": "2026-08-03",
      "open": "29.60",
      "high": "30.07",
      "low": "29.055",
      "close": "29.35",
      "volume": "10743070"
    },
    {
      "date": "2026-08-04",
      "open": "29.045",
      "high": "29.47",
      "low": "28.83",
      "close": "29.40",
      "volume": "9411233"
    },
    {
      "date": "2026-08-05",
      "open": "29.71",
      "high": "29.71",
      "low": "28.565",
      "close": "28.91",
      "volume": "9990833"
    }
  ]
}