{
  "source": "https://api.nasdaq.com/api/quote/EXC/historical",
  "symbol": "EXC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "33.7753",
      "high": "33.9928",
      "low": "33.5907",
      "close": "33.7966",
      "volume": "3474830"
    },
    {
      "date": "2021-08-09",
      "open": "33.7327",
      "high": "33.7966",
      "low": "33.4416",
      "close": "33.6759",
      "volume": "2620014"
    },
    {
      "date": "2021-08-10",
      "open": "33.6901",
      "high": "33.9528",
      "low": "33.5268",
      "close": "33.7753",
      "volume": "3514889"
    },
    {
      "date": "2021-08-11",
      "open": "33.9031",
      "high": "34.2652",
      "low": "33.8463",
      "close": "34.2226",
      "volume": "3639803"
    },
    {
      "date": "2021-08-12",
      "open": "34.1232",
      "high": "34.2013",
      "low": "33.9066",
      "close": "34.1019",
      "volume": "3811056"
    },
    {
      "date": "2021-08-13",
      "open": "34.2368",
      "high": "34.3646",
      "low": "34.1054",
      "close": "34.3291",
      "volume": "2198703"
    },
    {
      "date": "2021-08-16",
      "open": "34.4356",
      "high": "34.8616",
      "low": "34.3717",
      "close": "34.4924",
      "volume": "6286868"
    },
    {
      "date": "2021-08-17",
      "open": "34.3362",
      "high": "34.3681",
      "low": "33.896",
      "close": "34.3362",
      "volume": "4790302"
    },
    {
      "date": "2021-08-18",
      "open": "34.3007",
      "high": "34.393",
      "low": "34.0522",
      "close": "34.2368",
      "volume": "5185576"
    },
    {
      "date": "2021-08-19",
      "open": "34.3078",
      "high": "34.8616",
      "low": "34.2794",
      "close": "34.6415",
      "volume": "3962298"
    },
    {
      "date": "2021-08-20",
      "open": "34.5989",
      "high": "35.0852",
      "low": "34.4072",
      "close": "35.0462",
      "volume": "6670082"
    },
    {
      "date": "2021-08-23",
      "open": "34.9113",
      "high": "35.1101",
      "low": "34.666",
      "close": "34.8332",
      "volume": "3685917"
    },
    {
      "date": "2021-08-24",
      "open": "34.8758",
      "high": "34.8758",
      "low": "34.4427",
      "close": "34.7267",
      "volume": "3315778"
    },
    {
      "date": "2021-08-25",
      "open": "34.6841",
      "high": "34.8332",
      "low": "34.5776",
      "close": "34.7125",
      "volume": "4870161"
    },
    {
      "date": "2021-08-26",
      "open": "34.7835",
      "high": "34.7906",
      "low": "34.5669",
      "close": "34.6344",
      "volume": "2671955"
    },
    {
      "date": "2021-08-27",
      "open": "34.6983",
      "high": "35.0781",
      "low": "34.6983",
      "close": "34.8545",
      "volume": "3790662"
    },
    {
      "date": "2021-08-30",
      "open": "34.8119",
      "high": "35.0888",
      "low": "34.7338",
      "close": "34.9681",
      "volume": "2965810"
    },
    {
      "date": "2021-08-31",
      "open": "34.8616",
      "high": "34.9255",
      "low": "34.6344",
      "close": "34.8048",
      "volume": "6201502"
    },
    {
      "date": "2021-09-01",
      "open": "34.8687",
      "high": "35.2699",
      "low": "34.7409",
      "close": "35.2166",
      "volume": "4079009"
    },
    {
      "date": "2021-09-02",
      "open": "35.2379",
      "high": "35.742",
      "low": "35.1882",
      "close": "35.5716",
      "volume": "5057140"
    },
    {
      "date": "2021-09-03",
      "open": "35.3373",
      "high": "35.6426",
      "low": "35.1278",
      "close": "35.3728",
      "volume": "3535297"
    },
    {
      "date": "2021-09-07",
      "open": "35.2876",
      "high": "35.4367",
      "low": "35.0604",
      "close": "35.1527",
      "volume": "4900251"
    },
    {
      "date": "2021-09-08",
      "open": "35.1598",
      "high": "35.9373",
      "low": "35.0189",
      "close": "35.7562",
      "volume": "5303693"
    },
    {
      "date": "2021-09-09",
      "open": "35.60",
      "high": "35.9408",
      "low": "35.4864",
      "close": "35.6639",
      "volume": "4839590"
    },
    {
      "date": "2021-09-10",
      "open": "35.7633",
      "high": "35.884",
      "low": "35.4083",
      "close": "35.4367",
      "volume": "5854535"
    },
    {
      "date": "2021-09-13",
      "open": "35.7988",
      "high": "36.20",
      "low": "35.6462",
      "close": "35.8982",
      "volume": "6463490"
    },
    {
      "date": "2021-09-14",
      "open": "36.1964",
      "high": "36.1964",
      "low": "35.6497",
      "close": "35.7704",
      "volume": "5886243"
    },
    {
      "date": "2021-09-15",
      "open": "35.7704",
      "high": "36.168",
      "low": "35.5326",
      "close": "36.1041",
      "volume": "7760424"
    },
    {
      "date": "2021-09-16",
      "open": "35.9834",
      "high": "36.0189",
      "low": "35.5929",
      "close": "35.6284",
      "volume": "5847834"
    },
    {
      "date": "2021-09-17",
      "open": "35.6426",
      "high": "36.0473",
      "low": "35.1811",
      "close": "35.4012",
      "volume": "13246170"
    },
    {
      "date": "2021-09-20",
      "open": "35.3302",
      "high": "35.6497",
      "low": "34.819",
      "close": "35.2947",
      "volume": "6189041"
    },
    {
      "date": "2021-09-21",
      "open": "35.2947",
      "high": "35.3657",
      "low": "34.7835",
      "close": "34.8048",
      "volume": "4864508"
    },
    {
      "date": "2021-09-22",
      "open": "35.0036",
      "high": "35.27",
      "low": "34.7125",
      "close": "35.0604",
      "volume": "4986183"
    },
    {
      "date": "2021-09-23",
      "open": "35.0604",
      "high": "35.6888",
      "low": "34.9113",
      "close": "35.2521",
      "volume": "4084423"
    },
    {
      "date": "2021-09-24",
      "open": "35.0959",
      "high": "35.3941",
      "low": "34.8545",
      "close": "34.961",
      "volume": "3893156"
    },
    {
      "date": "2021-09-27",
      "open": "35.0036",
      "high": "35.3586",
      "low": "34.6628",
      "close": "34.7125",
      "volume": "4575873"
    },
    {
      "date": "2021-09-28",
      "open": "34.4995",
      "high": "34.6983",
      "low": "34.1729",
      "close": "34.2226",
      "volume": "5334552"
    },
    {
      "date": "2021-09-29",
      "open": "34.2652",
      "high": "34.7373",
      "low": "34.1374",
      "close": "34.5279",
      "volume": "5627876"
    },
    {
      "date": "2021-09-30",
      "open": "34.535",
      "high": "34.6983",
      "low": "34.109",
      "close": "34.322",
      "volume": "6918388"
    },
    {
      "date": "2021-10-01",
      "open": "34.3788",
      "high": "34.5776",
      "low": "33.8818",
      "close": "33.9315",
      "volume": "5669539"
    },
    {
      "date": "2021-10-04",
      "open": "33.8818",
      "high": "34.3965",
      "low": "33.7753",
      "close": "34.3291",
      "volume": "7695456"
    },
    {
      "date": "2021-10-05",
      "open": "34.4427",
      "high": "34.7089",
      "low": "34.0557",
      "close": "34.322",
      "volume": "5959338"
    },
    {
      "date": "2021-10-06",
      "open": "34.1445",
      "high": "34.8829",
      "low": "33.9173",
      "close": "34.8687",
      "volume": "5024320"
    },
    {
      "date": "2021-10-07",
      "open": "34.9397",
      "high": "35.0249",
      "low": "34.4924",
      "close": "34.5847",
      "volume": "4951723"
    },
    {
      "date": "2021-10-08",
      "open": "34.5847",
      "high": "34.7196",
      "low": "34.2723",
      "close": "34.3291",
      "volume": "3331537"
    },
    {
      "date": "2021-10-11",
      "open": "34.3717",
      "high": "34.3717",
      "low": "33.7256",
      "close": "33.7753",
      "volume": "3130513"
    },
    {
      "date": "2021-10-12",
      "open": "33.8818",
      "high": "34.4036",
      "low": "33.7682",
      "close": "34.2865",
      "volume": "4428950"
    },
    {
      "date": "2021-10-13",
      "open": "34.3717",
      "high": "34.8758",
      "low": "34.2048",
      "close": "34.8474",
      "volume": "5351601"
    },
    {
      "date": "2021-10-14",
      "open": "34.9823",
      "high": "35.6604",
      "low": "34.8758",
      "close": "35.5929",
      "volume": "6212296"
    },
    {
      "date": "2021-10-15",
      "open": "35.6639",
      "high": "35.9692",
      "low": "35.3373",
      "close": "35.3657",
      "volume": "5783046"
    },
    {
      "date": "2021-10-18",
      "open": "35.0959",
      "high": "35.4651",
      "low": "34.9148",
      "close": "35.4225",
      "volume": "3752286"
    },
    {
      "date": "2021-10-19",
      "open": "35.5787",
      "high": "35.7669",
      "low": "35.4225",
      "close": "35.7278",
      "volume": "3422377"
    },
    {
      "date": "2021-10-20",
      "open": "35.7278",
      "high": "36.4059",
      "low": "35.6923",
      "close": "36.3597",
      "volume": "4269194"
    },
    {
      "date": "2021-10-21",
      "open": "36.1254",
      "high": "36.3952",
      "low": "36.0686",
      "close": "36.2603",
      "volume": "3052424"
    },
    {
      "date": "2021-10-22",
      "open": "36.381",
      "high": "36.5727",
      "low": "36.2745",
      "close": "36.4307",
      "volume": "3423582"
    },
    {
      "date": "2021-10-25",
      "open": "36.3668",
      "high": "36.7999",
      "low": "36.2745",
      "close": "36.6295",
      "volume": "3374237"
    },
    {
      "date": "2021-10-26",
      "open": "36.7715",
      "high": "37.1336",
      "low": "36.6508",
      "close": "36.9348",
      "volume": "3732230"
    },
    {
      "date": "2021-10-27",
      "open": "36.8283",
      "high": "37.1336",
      "low": "36.5869",
      "close": "36.9064",
      "volume": "4267858"
    },
    {
      "date": "2021-10-28",
      "open": "36.9206",
      "high": "37.4886",
      "low": "36.8993",
      "close": "37.4531",
      "volume": "5216383"
    },
    {
      "date": "2021-10-29",
      "open": "37.3963",
      "high": "38.014",
      "low": "37.3395",
      "close": "37.7655",
      "volume": "6644042"
    },
    {
      "date": "2021-11-01",
      "open": "37.6519",
      "high": "38.362",
      "low": "37.3324",
      "close": "38.2626",
      "volume": "5809317"
    },
    {
      "date": "2021-11-02",
      "open": "38.3037",
      "high": "38.4685",
      "low": "37.9217",
      "close": "38.1561",
      "volume": "5872938"
    },
    {
      "date": "2021-11-03",
      "open": "38.3691",
      "high": "38.8377",
      "low": "37.9501",
      "close": "38.3762",
      "volume": "5115861"
    },
    {
      "date": "2021-11-04",
      "open": "38.3549",
      "high": "38.4685",
      "low": "37.9821",
      "close": "38.4188",
      "volume": "6267056"
    },
    {
      "date": "2021-11-05",
      "open": "38.4614",
      "high": "38.8022",
      "low": "38.3904",
      "close": "38.4401",
      "volume": "4667848"
    },
    {
      "date": "2021-11-08",
      "open": "38.4188",
      "high": "38.5111",
      "low": "37.3644",
      "close": "37.7158",
      "volume": "5060217"
    },
    {
      "date": "2021-11-09",
      "open": "37.8081",
      "high": "38.4898",
      "low": "37.7158",
      "close": "38.4046",
      "volume": "5563562"
    },
    {
      "date": "2021-11-10",
      "open": "38.3691",
      "high": "38.7028",
      "low": "38.1845",
      "close": "38.6602",
      "volume": "3669381"
    },
    {
      "date": "2021-11-11",
      "open": "38.6176",
      "high": "38.8661",
      "low": "38.3478",
      "close": "38.8377",
      "volume": "4371447"
    },
    {
      "date": "2021-11-12",
      "open": "38.5537",
      "high": "38.8838",
      "low": "38.4614",
      "close": "38.6247",
      "volume": "5664532"
    },
    {
      "date": "2021-11-15",
      "open": "38.6602",
      "high": "38.9016",
      "low": "38.362",
      "close": "38.8874",
      "volume": "3426841"
    },
    {
      "date": "2021-11-16",
      "open": "38.9016",
      "high": "38.9513",
      "low": "38.472",
      "close": "38.5182",
      "volume": "3670454"
    },
    {
      "date": "2021-11-17",
      "open": "38.4401",
      "high": "38.5395",
      "low": "37.8649",
      "close": "38.0424",
      "volume": "6683046"
    },
    {
      "date": "2021-11-18",
      "open": "37.9501",
      "high": "38.2484",
      "low": "37.7655",
      "close": "38.014",
      "volume": "4453280"
    },
    {
      "date": "2021-11-19",
      "open": "38.0282",
      "high": "38.1987",
      "low": "37.7868",
      "close": "38.0637",
      "volume": "4356431"
    },
    {
      "date": "2021-11-22",
      "open": "38.0637",
      "high": "38.7631",
      "low": "38.014",
      "close": "38.3123",
      "volume": "4457271"
    },
    {
      "date": "2021-11-23",
      "open": "38.1845",
      "high": "38.6886",
      "low": "38.1845",
      "close": "38.6105",
      "volume": "3532794"
    },
    {
      "date": "2021-11-24",
      "open": "38.5821",
      "high": "38.8057",
      "low": "38.3407",
      "close": "38.7028",
      "volume": "2940200"
    },
    {
      "date": "2021-11-26",
      "open": "38.5537",
      "high": "38.5679",
      "low": "37.8436",
      "close": "37.9359",
      "volume": "3012093"
    },
    {
      "date": "2021-11-29",
      "open": "38.1561",
      "high": "38.5892",
      "low": "37.9359",
      "close": "38.4614",
      "volume": "4260072"
    },
    {
      "date": "2021-11-30",
      "open": "38.2413",
      "high": "38.2839",
      "low": "37.1336",
      "close": "37.4389",
      "volume": "10500430"
    },
    {
      "date": "2021-12-01",
      "open": "37.8081",
      "high": "38.1561",
      "low": "37.0839",
      "close": "37.1265",
      "volume": "5965966"
    },
    {
      "date": "2021-12-02",
      "open": "37.3892",
      "high": "37.9927",
      "low": "37.3679",
      "close": "37.5738",
      "volume": "7253548"
    },
    {
      "date": "2021-12-03",
      "open": "37.8649",
      "high": "37.9501",
      "low": "36.7298",
      "close": "37.446",
      "volume": "8362784"
    },
    {
      "date": "2021-12-06",
      "open": "37.8223",
      "high": "38.4259",
      "low": "37.659",
      "close": "38.0069",
      "volume": "6123475"
    },
    {
      "date": "2021-12-07",
      "open": "37.9501",
      "high": "38.5395",
      "low": "37.9288",
      "close": "38.2839",
      "volume": "6598967"
    },
    {
      "date": "2021-12-08",
      "open": "38.4827",
      "high": "38.57",
      "low": "37.6874",
      "close": "37.9359",
      "volume": "5205658"
    },
    {
      "date": "2021-12-09",
      "open": "37.8578",
      "high": "38.0353",
      "low": "37.4815",
      "close": "37.73",
      "volume": "5295413"
    },
    {
      "date": "2021-12-10",
      "open": "37.9927",
      "high": "38.33",
      "low": "37.7442",
      "close": "38.2768",
      "volume": "4410517"
    },
    {
      "date": "2021-12-13",
      "open": "38.2129",
      "high": "38.6069",
      "low": "37.9714",
      "close": "38.4401",
      "volume": "7262436"
    },
    {
      "date": "2021-12-14",
      "open": "38.2768",
      "high": "38.5821",
      "low": "37.9785",
      "close": "38.2342",
      "volume": "4893106"
    },
    {
      "date": "2021-12-15",
      "open": "38.3407",
      "high": "38.8803",
      "low": "38.1738",
      "close": "38.8306",
      "volume": "4664880"
    },
    {
      "date": "2021-12-16",
      "open": "38.7702",
      "high": "39.0329",
      "low": "38.5395",
      "close": "38.5963",
      "volume": "6513591"
    },
    {
      "date": "2021-12-17",
      "open": "38.1703",
      "high": "38.6353",
      "low": "37.7797",
      "close": "37.9998",
      "volume": "12719920"
    },
    {
      "date": "2021-12-20",
      "open": "37.5809",
      "high": "37.9856",
      "low": "36.8674",
      "close": "37.9146",
      "volume": "6644213"
    },
    {
      "date": "2021-12-21",
      "open": "38.2271",
      "high": "38.5466",
      "low": "37.872",
      "close": "38.2981",
      "volume": "4584047"
    },
    {
      "date": "2021-12-22",
      "open": "38.1419",
      "high": "38.6673",
      "low": "38.1063",
      "close": "38.6034",
      "volume": "4291043"
    },
    {
      "date": "2021-12-23",
      "open": "38.6673",
      "high": "38.9699",
      "low": "38.6176",
      "close": "38.6886",
      "volume": "3558392"
    },
    {
      "date": "2021-12-27",
      "open": "38.6886",
      "high": "38.9477",
      "low": "38.5998",
      "close": "38.9158",
      "volume": "2121361"
    },
    {
      "date": "2021-12-28",
      "open": "38.9442",
      "high": "39.5051",
      "low": "38.9017",
      "close": "39.4838",
      "volume": "3271653"
    },
    {
      "date": "2021-12-29",
      "open": "39.6187",
      "high": "40.3926",
      "low": "39.5974",
      "close": "40.2222",
      "volume": "4715083"
    },
    {
      "date": "2021-12-30",
      "open": "40.2293",
      "high": "40.8292",
      "low": "40.2081",
      "close": "40.7192",
      "volume": "5978298"
    },
    {
      "date": "2021-12-31",
      "open": "40.4082",
      "high": "41.1885",
      "low": "40.4082",
      "close": "41.0103",
      "volume": "3958375"
    },
    {
      "date": "2022-01-03",
      "open": "40.5403",
      "high": "40.5843",
      "low": "39.5832",
      "close": "40.5204",
      "volume": "10627510"
    },
    {
      "date": "2022-01-04",
      "open": "40.1867",
      "high": "40.9144",
      "low": "40.1867",
      "close": "40.4778",
      "volume": "8847915"
    },
    {
      "date": "2022-01-05",
      "open": "40.4707",
      "high": "41.0529",
      "low": "40.3784",
      "close": "40.4494",
      "volume": "9483522"
    },
    {
      "date": "2022-01-06",
      "open": "40.3855",
      "high": "40.5559",
      "low": "40.1725",
      "close": "40.279",
      "volume": "5701835"
    },
    {
      "date": "2022-01-07",
      "open": "40.279",
      "high": "40.6056",
      "low": "39.9311",
      "close": "40.2151",
      "volume": "8421392"
    },
    {
      "date": "2022-01-10",
      "open": "40.2932",
      "high": "40.492",
      "low": "39.9389",
      "close": "40.3429",
      "volume": "8788690"
    },
    {
      "date": "2022-01-11",
      "open": "40.3074",
      "high": "40.3571",
      "low": "39.1288",
      "close": "39.4909",
      "volume": "9588258"
    },
    {
      "date": "2022-01-12",
      "open": "39.3986",
      "high": "39.7962",
      "low": "39.2246",
      "close": "39.7536",
      "volume": "9003760"
    },
    {
      "date": "2022-01-13",
      "open": "40.0589",
      "high": "40.421",
      "low": "39.9133",
      "close": "40.1086",
      "volume": "10075200"
    },
    {
      "date": "2022-01-14",
      "open": "40.1157",
      "high": "40.208",
      "low": "39.7749",
      "close": "39.9311",
      "volume": "7398297"
    },
    {
      "date": "2022-01-18",
      "open": "39.3631",
      "high": "39.924",
      "low": "39.285",
      "close": "39.7891",
      "volume": "10270800"
    },
    {
      "date": "2022-01-19",
      "open": "39.8033",
      "high": "40.3855",
      "low": "39.7607",
      "close": "40.1086",
      "volume": "8916775"
    },
    {
      "date": "2022-01-20",
      "open": "40.3287",
      "high": "41.1275",
      "low": "40.1441",
      "close": "40.4565",
      "volume": "8451084"
    },
    {
      "date": "2022-01-21",
      "open": "40.6482",
      "high": "40.7902",
      "low": "40.105",
      "close": "40.3074",
      "volume": "9434445"
    },
    {
      "date": "2022-01-24",
      "open": "40.5133",
      "high": "40.6056",
      "low": "38.8022",
      "close": "39.8317",
      "volume": "10424510"
    },
    {
      "date": "2022-01-25",
      "open": "39.498",
      "high": "39.8175",
      "low": "39.1736",
      "close": "39.3773",
      "volume": "7965277"
    },
    {
      "date": "2022-01-26",
      "open": "39.5051",
      "high": "40.1157",
      "low": "39.2566",
      "close": "39.5477",
      "volume": "8396931"
    },
    {
      "date": "2022-01-27",
      "open": "39.8317",
      "high": "40.5772",
      "low": "39.4838",
      "close": "39.853",
      "volume": "11090330"
    },
    {
      "date": "2022-01-28",
      "open": "39.7039",
      "high": "40.7334",
      "low": "39.4341",
      "close": "40.705",
      "volume": "8445719"
    },
    {
      "date": "2022-01-31",
      "open": "40.2932",
      "high": "41.1772",
      "low": "40.2293",
      "close": "41.1452",
      "volume": "9653593"
    },
    {
      "date": "2022-02-01",
      "open": "40.9393",
      "high": "41.3298",
      "low": "40.4174",
      "close": "41.06",
      "volume": "7534200"
    },
    {
      "date": "2022-02-02",
      "open": "41.06",
      "high": "43.09",
      "low": "40.80",
      "close": "42.86",
      "volume": "29696450"
    },
    {
      "date": "2022-02-03",
      "open": "42.19",
      "high": "44.02",
      "low": "42.19",
      "close": "43.79",
      "volume": "25588400"
    },
    {
      "date": "2022-02-04",
      "open": "42.67",
      "high": "43.895",
      "low": "42.62",
      "close": "43.52",
      "volume": "17454560"
    },
    {
      "date": "2022-02-07",
      "open": "43.10",
      "high": "43.74",
      "low": "43.04",
      "close": "43.64",
      "volume": "14387970"
    },
    {
      "date": "2022-02-08",
      "open": "43.88",
      "high": "44.02",
      "low": "42.96",
      "close": "43.02",
      "volume": "14755390"
    },
    {
      "date": "2022-02-09",
      "open": "43.16",
      "high": "43.485",
      "low": "42.54",
      "close": "42.60",
      "volume": "10408550"
    },
    {
      "date": "2022-02-10",
      "open": "42.205",
      "high": "42.91",
      "low": "41.955",
      "close": "42.04",
      "volume": "11356530"
    },
    {
      "date": "2022-02-11",
      "open": "42.12",
      "high": "42.74",
      "low": "41.99",
      "close": "42.13",
      "volume": "11253660"
    },
    {
      "date": "2022-02-14",
      "open": "42.27",
      "high": "42.35",
      "low": "41.28",
      "close": "42.20",
      "volume": "13118500"
    },
    {
      "date": "2022-02-15",
      "open": "42.33",
      "high": "42.51",
      "low": "41.43",
      "close": "41.74",
      "volume": "10471910"
    },
    {
      "date": "2022-02-16",
      "open": "41.96",
      "high": "42.285",
      "low": "41.56",
      "close": "42.00",
      "volume": "9731576"
    },
    {
      "date": "2022-02-17",
      "open": "41.85",
      "high": "42.005",
      "low": "41.43",
      "close": "41.75",
      "volume": "7959965"
    },
    {
      "date": "2022-02-18",
      "open": "41.99",
      "high": "41.99",
      "low": "41.445",
      "close": "41.63",
      "volume": "8963780"
    },
    {
      "date": "2022-02-22",
      "open": "41.73",
      "high": "41.96",
      "low": "41.36",
      "close": "41.65",
      "volume": "11475080"
    },
    {
      "date": "2022-02-23",
      "open": "41.72",
      "high": "41.89",
      "low": "40.805",
      "close": "40.97",
      "volume": "8161910"
    },
    {
      "date": "2022-02-24",
      "open": "40.84",
      "high": "41.40",
      "low": "40.11",
      "close": "41.30",
      "volume": "11997750"
    },
    {
      "date": "2022-02-25",
      "open": "41.34",
      "high": "42.68",
      "low": "41.29",
      "close": "42.60",
      "volume": "7981394"
    },
    {
      "date": "2022-02-28",
      "open": "42.15",
      "high": "42.85",
      "low": "41.90",
      "close": "42.56",
      "volume": "13253610"
    },
    {
      "date": "2022-03-01",
      "open": "42.00",
      "high": "42.645",
      "low": "41.87",
      "close": "42.23",
      "volume": "8039113"
    },
    {
      "date": "2022-03-02",
      "open": "42.34",
      "high": "43.025",
      "low": "42.14",
      "close": "42.76",
      "volume": "7133745"
    },
    {
      "date": "2022-03-03",
      "open": "42.80",
      "high": "43.305",
      "low": "42.765",
      "close": "43.13",
      "volume": "7236186"
    },
    {
      "date": "2022-03-04",
      "open": "42.88",
      "high": "44.28",
      "low": "42.54",
      "close": "44.28",
      "volume": "9041637"
    },
    {
      "date": "2022-03-07",
      "open": "44.17",
      "high": "44.73",
      "low": "43.77",
      "close": "43.83",
      "volume": "10065250"
    },
    {
      "date": "2022-03-08",
      "open": "44.16",
      "high": "44.29",
      "low": "43.095",
      "close": "43.49",
      "volume": "8624210"
    },
    {
      "date": "2022-03-09",
      "open": "43.74",
      "high": "43.92",
      "low": "43.255",
      "close": "43.55",
      "volume": "8573141"
    },
    {
      "date": "2022-03-10",
      "open": "43.31",
      "high": "43.805",
      "low": "43.14",
      "close": "43.60",
      "volume": "9859163"
    },
    {
      "date": "2022-03-11",
      "open": "44.24",
      "high": "44.40",
      "low": "43.59",
      "close": "43.63",
      "volume": "6407446"
    },
    {
      "date": "2022-03-14",
      "open": "43.70",
      "high": "44.12",
      "low": "43.515",
      "close": "43.58",
      "volume": "6793504"
    },
    {
      "date": "2022-03-15",
      "open": "43.89",
      "high": "44.015",
      "low": "43.27",
      "close": "43.76",
      "volume": "6384971"
    },
    {
      "date": "2022-03-16",
      "open": "43.64",
      "high": "44.09",
      "low": "42.7103",
      "close": "43.44",
      "volume": "8718785"
    },
    {
      "date": "2022-03-17",
      "open": "43.47",
      "high": "43.745",
      "low": "43.305",
      "close": "43.45",
      "volume": "7454410"
    },
    {
      "date": "2022-03-18",
      "open": "43.31",
      "high": "43.53",
      "low": "42.86",
      "close": "43.25",
      "volume": "13085990"
    },
    {
      "date": "2022-03-21",
      "open": "43.29",
      "high": "43.71",
      "low": "43.21",
      "close": "43.66",
      "volume": "8522349"
    },
    {
      "date": "2022-03-22",
      "open": "43.81",
      "high": "43.99",
      "low": "43.35",
      "close": "43.63",
      "volume": "5690295"
    },
    {
      "date": "2022-03-23",
      "open": "43.62",
      "high": "44.01",
      "low": "43.05",
      "close": "43.70",
      "volume": "7221384"
    },
    {
      "date": "2022-03-24",
      "open": "43.84",
      "high": "44.57",
      "low": "43.78",
      "close": "44.47",
      "volume": "4872756"
    },
    {
      "date": "2022-03-25",
      "open": "44.47",
      "high": "45.545",
      "low": "44.42",
      "close": "45.51",
      "volume": "5698584"
    },
    {
      "date": "2022-03-28",
      "open": "45.58",
      "high": "46.03",
      "low": "45.32",
      "close": "46.02",
      "volume": "9274729"
    },
    {
      "date": "2022-03-29",
      "open": "46.005",
      "high": "47.02",
      "low": "46.005",
      "close": "46.99",
      "volume": "8463861"
    },
    {
      "date": "2022-03-30",
      "open": "46.95",
      "high": "47.25",
      "low": "46.79",
      "close": "47.23",
      "volume": "6125841"
    },
    {
      "date": "2022-03-31",
      "open": "47.40",
      "high": "48.03",
      "low": "47.31",
      "close": "47.63",
      "volume": "8196466"
    },
    {
      "date": "2022-04-01",
      "open": "47.60",
      "high": "47.825",
      "low": "47.285",
      "close": "47.66",
      "volume": "10273580"
    },
    {
      "date": "2022-04-04",
      "open": "47.75",
      "high": "47.79",
      "low": "46.83",
      "close": "47.34",
      "volume": "6212778"
    },
    {
      "date": "2022-04-05",
      "open": "47.33",
      "high": "48.18",
      "low": "47.33",
      "close": "47.80",
      "volume": "8562561"
    },
    {
      "date": "2022-04-06",
      "open": "48.06",
      "high": "49.84",
      "low": "47.91",
      "close": "49.71",
      "volume": "12439540"
    },
    {
      "date": "2022-04-07",
      "open": "49.50",
      "high": "50.13",
      "low": "49.27",
      "close": "50.02",
      "volume": "13464060"
    },
    {
      "date": "2022-04-08",
      "open": "50.11",
      "high": "50.29",
      "low": "49.25",
      "close": "50.13",
      "volume": "6020741"
    },
    {
      "date": "2022-04-11",
      "open": "49.93",
      "high": "50.14",
      "low": "48.17",
      "close": "48.24",
      "volume": "7488317"
    },
    {
      "date": "2022-04-12",
      "open": "48.17",
      "high": "48.665",
      "low": "47.755",
      "close": "48.05",
      "volume": "7535552"
    },
    {
      "date": "2022-04-13",
      "open": "48.06",
      "high": "48.72",
      "low": "47.97",
      "close": "48.64",
      "volume": "7015692"
    },
    {
      "date": "2022-04-14",
      "open": "48.88",
      "high": "49.35",
      "low": "48.64",
      "close": "49.03",
      "volume": "6493588"
    },
    {
      "date": "2022-04-18",
      "open": "49.03",
      "high": "49.38",
      "low": "48.815",
      "close": "49.23",
      "volume": "5408031"
    },
    {
      "date": "2022-04-19",
      "open": "49.33",
      "high": "49.60",
      "low": "49.105",
      "close": "49.50",
      "volume": "4314241"
    },
    {
      "date": "2022-04-20",
      "open": "50.15",
      "high": "50.66",
      "low": "50.01",
      "close": "50.25",
      "volume": "6193321"
    },
    {
      "date": "2022-04-21",
      "open": "50.02",
      "high": "50.71",
      "low": "49.70",
      "close": "49.74",
      "volume": "5337290"
    },
    {
      "date": "2022-04-22",
      "open": "49.68",
      "high": "49.86",
      "low": "48.56",
      "close": "48.65",
      "volume": "7508397"
    },
    {
      "date": "2022-04-25",
      "open": "48.65",
      "high": "48.95",
      "low": "47.49",
      "close": "48.77",
      "volume": "6257119"
    },
    {
      "date": "2022-04-26",
      "open": "48.37",
      "high": "49.34",
      "low": "48.27",
      "close": "48.42",
      "volume": "4844573"
    },
    {
      "date": "2022-04-27",
      "open": "48.50",
      "high": "48.8527",
      "low": "47.74",
      "close": "47.79",
      "volume": "6906397"
    },
    {
      "date": "2022-04-28",
      "open": "47.85",
      "high": "48.50",
      "low": "47.565",
      "close": "48.34",
      "volume": "6496111"
    },
    {
      "date": "2022-04-29",
      "open": "48.16",
      "high": "48.30",
      "low": "46.71",
      "close": "46.78",
      "volume": "7185450"
    },
    {
      "date": "2022-05-02",
      "open": "46.87",
      "high": "47.30",
      "low": "46.07",
      "close": "46.65",
      "volume": "6330065"
    },
    {
      "date": "2022-05-03",
      "open": "46.85",
      "high": "47.625",
      "low": "46.535",
      "close": "46.69",
      "volume": "4514755"
    },
    {
      "date": "2022-05-04",
      "open": "47.24",
      "high": "47.95",
      "low": "46.80",
      "close": "47.92",
      "volume": "8198308"
    },
    {
      "date": "2022-05-05",
      "open": "47.64",
      "high": "47.68",
      "low": "46.445",
      "close": "46.90",
      "volume": "7051491"
    },
    {
      "date": "2022-05-06",
      "open": "46.86",
      "high": "47.32",
      "low": "46.49",
      "close": "47.06",
      "volume": "10963700"
    },
    {
      "date": "2022-05-09",
      "open": "47.06",
      "high": "47.19",
      "low": "46.28",
      "close": "46.73",
      "volume": "6466042"
    },
    {
      "date": "2022-05-10",
      "open": "47.22",
      "high": "48.01",
      "low": "46.22",
      "close": "46.76",
      "volume": "8876164"
    },
    {
      "date": "2022-05-11",
      "open": "46.71",
      "high": "48.36",
      "low": "46.60",
      "close": "47.62",
      "volume": "9406440"
    },
    {
      "date": "2022-05-12",
      "open": "47.34",
      "high": "47.695",
      "low": "45.395",
      "close": "45.85",
      "volume": "12044400"
    },
    {
      "date": "2022-05-13",
      "open": "46.16",
      "high": "46.77",
      "low": "45.85",
      "close": "46.73",
      "volume": "5592801"
    },
    {
      "date": "2022-05-16",
      "open": "46.86",
      "high": "47.255",
      "low": "46.41",
      "close": "46.87",
      "volume": "4707506"
    },
    {
      "date": "2022-05-17",
      "open": "47.00",
      "high": "47.555",
      "low": "46.37",
      "close": "47.54",
      "volume": "5123357"
    },
    {
      "date": "2022-05-18",
      "open": "47.63",
      "high": "47.89",
      "low": "46.95",
      "close": "47.13",
      "volume": "6946191"
    },
    {
      "date": "2022-05-19",
      "open": "47.06",
      "high": "47.52",
      "low": "46.415",
      "close": "47.35",
      "volume": "5821656"
    },
    {
      "date": "2022-05-20",
      "open": "47.37",
      "high": "47.62",
      "low": "46.345",
      "close": "47.15",
      "volume": "6175858"
    },
    {
      "date": "2022-05-23",
      "open": "47.80",
      "high": "48.15",
      "low": "47.41",
      "close": "47.89",
      "volume": "4333195"
    },
    {
      "date": "2022-05-24",
      "open": "47.90",
      "high": "49.02",
      "low": "47.48",
      "close": "48.83",
      "volume": "6421590"
    },
    {
      "date": "2022-05-25",
      "open": "48.83",
      "high": "49.19",
      "low": "48.66",
      "close": "49.02",
      "volume": "5183642"
    },
    {
      "date": "2022-05-26",
      "open": "49.05",
      "high": "49.495",
      "low": "49.01",
      "close": "49.16",
      "volume": "5005359"
    },
    {
      "date": "2022-05-27",
      "open": "49.04",
      "high": "49.86",
      "low": "48.94",
      "close": "49.85",
      "volume": "5224897"
    },
    {
      "date": "2022-05-31",
      "open": "49.47",
      "high": "49.68",
      "low": "48.86",
      "close": "49.15",
      "volume": "12224690"
    },
    {
      "date": "2022-06-01",
      "open": "49.50",
      "high": "49.50",
      "low": "48.69",
      "close": "49.19",
      "volume": "4850941"
    },
    {
      "date": "2022-06-02",
      "open": "49.48",
      "high": "49.49",
      "low": "48.08",
      "close": "48.99",
      "volume": "5221835"
    },
    {
      "date": "2022-06-03",
      "open": "48.74",
      "high": "49.195",
      "low": "48.67",
      "close": "48.73",
      "volume": "4445170"
    },
    {
      "date": "2022-06-06",
      "open": "49.10",
      "high": "49.14",
      "low": "48.435",
      "close": "48.55",
      "volume": "4454907"
    },
    {
      "date": "2022-06-07",
      "open": "48.585",
      "high": "49.13",
      "low": "48.30",
      "close": "49.05",
      "volume": "4058882"
    },
    {
      "date": "2022-06-08",
      "open": "48.93",
      "high": "49.23",
      "low": "48.06",
      "close": "48.17",
      "volume": "5527106"
    },
    {
      "date": "2022-06-09",
      "open": "47.922",
      "high": "48.15",
      "low": "46.53",
      "close": "46.66",
      "volume": "5264406"
    },
    {
      "date": "2022-06-10",
      "open": "46.12",
      "high": "46.42",
      "low": "45.70",
      "close": "46.01",
      "volume": "6626515"
    },
    {
      "date": "2022-06-13",
      "open": "45.26",
      "high": "45.44",
      "low": "43.52",
      "close": "43.68",
      "volume": "8093687"
    },
    {
      "date": "2022-06-14",
      "open": "43.81",
      "high": "43.91",
      "low": "41.725",
      "close": "42.31",
      "volume": "9114138"
    },
    {
      "date": "2022-06-15",
      "open": "42.66",
      "high": "43.04",
      "low": "41.65",
      "close": "42.26",
      "volume": "7565681"
    },
    {
      "date": "2022-06-16",
      "open": "41.51",
      "high": "41.73",
      "low": "40.765",
      "close": "41.22",
      "volume": "7851118"
    },
    {
      "date": "2022-06-17",
      "open": "41.39",
      "high": "41.61",
      "low": "40.17",
      "close": "40.91",
      "volume": "14637820"
    },
    {
      "date": "2022-06-21",
      "open": "41.23",
      "high": "41.888",
      "low": "41.01",
      "close": "41.60",
      "volume": "6421684"
    },
    {
      "date": "2022-06-22",
      "open": "41.27",
      "high": "42.165",
      "low": "41.11",
      "close": "41.69",
      "volume": "5921894"
    },
    {
      "date": "2022-06-23",
      "open": "41.95",
      "high": "42.415",
      "low": "41.805",
      "close": "42.23",
      "volume": "4917928"
    },
    {
      "date": "2022-06-24",
      "open": "42.31",
      "high": "43.36",
      "low": "42.105",
      "close": "43.29",
      "volume": "7172474"
    },
    {
      "date": "2022-06-27",
      "open": "43.21",
      "high": "44.155",
      "low": "43.09",
      "close": "43.89",
      "volume": "4465395"
    },
    {
      "date": "2022-06-28",
      "open": "43.97",
      "high": "44.405",
      "low": "43.60",
      "close": "43.88",
      "volume": "5864314"
    },
    {
      "date": "2022-06-29",
      "open": "43.94",
      "high": "44.47",
      "low": "43.93",
      "close": "44.34",
      "volume": "4833535"
    },
    {
      "date": "2022-06-30",
      "open": "44.15",
      "high": "45.655",
      "low": "43.88",
      "close": "45.32",
      "volume": "10676450"
    },
    {
      "date": "2022-07-01",
      "open": "45.20",
      "high": "46.13",
      "low": "45.14",
      "close": "46.07",
      "volume": "7685377"
    },
    {
      "date": "2022-07-05",
      "open": "45.84",
      "high": "45.90",
      "low": "42.745",
      "close": "43.62",
      "volume": "8065009"
    },
    {
      "date": "2022-07-06",
      "open": "44.14",
      "high": "44.71",
      "low": "43.54",
      "close": "44.26",
      "volume": "4615781"
    },
    {
      "date": "2022-07-07",
      "open": "44.81",
      "high": "45.13",
      "low": "44.35",
      "close": "44.39",
      "volume": "4554267"
    },
    {
      "date": "2022-07-08",
      "open": "44.56",
      "high": "44.70",
      "low": "44.005",
      "close": "44.29",
      "volume": "3449768"
    },
    {
      "date": "2022-07-11",
      "open": "44.235",
      "high": "44.54",
      "low": "43.74",
      "close": "44.43",
      "volume": "3848056"
    },
    {
      "date": "2022-07-12",
      "open": "44.38",
      "high": "44.97",
      "low": "44.00",
      "close": "44.23",
      "volume": "3997289"
    },
    {
      "date": "2022-07-13",
      "open": "43.67",
      "high": "44.26",
      "low": "43.47",
      "close": "43.60",
      "volume": "4895213"
    },
    {
      "date": "2022-07-14",
      "open": "42.89",
      "high": "44.22",
      "low": "42.74",
      "close": "44.15",
      "volume": "4504104"
    },
    {
      "date": "2022-07-15",
      "open": "44.31",
      "high": "44.60",
      "low": "43.635",
      "close": "44.23",
      "volume": "4905260"
    },
    {
      "date": "2022-07-18",
      "open": "44.30",
      "high": "44.52",
      "low": "43.735",
      "close": "43.76",
      "volume": "3669435"
    },
    {
      "date": "2022-07-19",
      "open": "44.22",
      "high": "44.35",
      "low": "43.62",
      "close": "43.70",
      "volume": "7205061"
    },
    {
      "date": "2022-07-20",
      "open": "43.90",
      "high": "44.12",
      "low": "43.09",
      "close": "43.10",
      "volume": "8758511"
    },
    {
      "date": "2022-07-21",
      "open": "43.17",
      "high": "43.285",
      "low": "42.73",
      "close": "43.26",
      "volume": "6199937"
    },
    {
      "date": "2022-07-22",
      "open": "43.48",
      "high": "44.095",
      "low": "43.4709",
      "close": "44.02",
      "volume": "4120817"
    },
    {
      "date": "2022-07-25",
      "open": "44.10",
      "high": "44.56",
      "low": "43.88",
      "close": "44.42",
      "volume": "3561769"
    },
    {
      "date": "2022-07-26",
      "open": "44.63",
      "high": "44.965",
      "low": "44.35",
      "close": "44.70",
      "volume": "4655737"
    },
    {
      "date": "2022-07-27",
      "open": "44.54",
      "high": "44.67",
      "low": "44.015",
      "close": "44.46",
      "volume": "7081963"
    },
    {
      "date": "2022-07-28",
      "open": "45.03",
      "high": "46.30",
      "low": "44.81",
      "close": "46.27",
      "volume": "8173456"
    },
    {
      "date": "2022-07-29",
      "open": "46.02",
      "high": "46.745",
      "low": "46.02",
      "close": "46.49",
      "volume": "4581965"
    },
    {
      "date": "2022-08-01",
      "open": "46.41",
      "high": "46.60",
      "low": "45.52",
      "close": "46.11",
      "volume": "5684245"
    },
    {
      "date": "2022-08-02",
      "open": "46.28",
      "high": "46.52",
      "low": "45.75",
      "close": "45.83",
      "volume": "5300317"
    },
    {
      "date": "2022-08-03",
      "open": "44.27",
      "high": "44.99",
      "low": "43.96",
      "close": "44.31",
      "volume": "10693170"
    },
    {
      "date": "2022-08-04",
      "open": "44.49",
      "high": "45.365",
      "low": "44.43",
      "close": "45.06",
      "volume": "6942443"
    },
    {
      "date": "2022-08-05",
      "open": "45.00",
      "high": "45.595",
      "low": "44.13",
      "close": "44.77",
      "volume": "11593770"
    },
    {
      "date": "2022-08-08",
      "open": "45.37",
      "high": "45.53",
      "low": "44.7018",
      "close": "44.98",
      "volume": "3993606"
    },
    {
      "date": "2022-08-09",
      "open": "45.13",
      "high": "45.575",
      "low": "44.965",
      "close": "45.40",
      "volume": "4920883"
    },
    {
      "date": "2022-08-10",
      "open": "45.56",
      "high": "45.68",
      "low": "44.85",
      "close": "45.53",
      "volume": "4985958"
    },
    {
      "date": "2022-08-11",
      "open": "45.59",
      "high": "46.30",
      "low": "45.43",
      "close": "45.70",
      "volume": "4249044"
    },
    {
      "date": "2022-08-12",
      "open": "45.50",
      "high": "46.26",
      "low": "45.49",
      "close": "46.17",
      "volume": "4872535"
    },
    {
      "date": "2022-08-15",
      "open": "46.025",
      "high": "46.75",
      "low": "46.02",
      "close": "46.70",
      "volume": "4595239"
    },
    {
      "date": "2022-08-16",
      "open": "46.65",
      "high": "47.23",
      "low": "46.57",
      "close": "46.69",
      "volume": "5112433"
    },
    {
      "date": "2022-08-17",
      "open": "46.42",
      "high": "46.54",
      "low": "45.99",
      "close": "46.25",
      "volume": "5561416"
    },
    {
      "date": "2022-08-18",
      "open": "46.32",
      "high": "46.71",
      "low": "46.135",
      "close": "46.31",
      "volume": "6845268"
    },
    {
      "date": "2022-08-19",
      "open": "46.26",
      "high": "46.49",
      "low": "46.04",
      "close": "46.14",
      "volume": "7242671"
    },
    {
      "date": "2022-08-22",
      "open": "45.94",
      "high": "46.03",
      "low": "45.2187",
      "close": "45.35",
      "volume": "3908733"
    },
    {
      "date": "2022-08-23",
      "open": "45.27",
      "high": "45.36",
      "low": "44.71",
      "close": "45.07",
      "volume": "7160419"
    },
    {
      "date": "2022-08-24",
      "open": "44.96",
      "high": "45.54",
      "low": "44.925",
      "close": "45.49",
      "volume": "8468117"
    },
    {
      "date": "2022-08-25",
      "open": "45.68",
      "high": "45.94",
      "low": "45.28",
      "close": "45.82",
      "volume": "7465196"
    },
    {
      "date": "2022-08-26",
      "open": "46.07",
      "high": "46.14",
      "low": "44.67",
      "close": "44.71",
      "volume": "7581739"
    },
    {
      "date": "2022-08-29",
      "open": "44.38",
      "high": "45.37",
      "low": "44.24",
      "close": "45.00",
      "volume": "5045450"
    },
    {
      "date": "2022-08-30",
      "open": "44.97",
      "high": "45.11",
      "low": "43.88",
      "close": "44.06",
      "volume": "4535670"
    },
    {
      "date": "2022-08-31",
      "open": "44.04",
      "high": "44.69",
      "low": "43.90",
      "close": "43.91",
      "volume": "8360559"
    },
    {
      "date": "2022-09-01",
      "open": "43.72",
      "high": "44.585",
      "low": "43.72",
      "close": "44.45",
      "volume": "5398837"
    },
    {
      "date": "2022-09-02",
      "open": "44.72",
      "high": "45.265",
      "low": "43.99",
      "close": "44.08",
      "volume": "6900628"
    },
    {
      "date": "2022-09-06",
      "open": "44.21",
      "high": "44.91",
      "low": "43.795",
      "close": "43.89",
      "volume": "5566736"
    },
    {
      "date": "2022-09-07",
      "open": "44.18",
      "high": "45.49",
      "low": "44.11",
      "close": "45.11",
      "volume": "10215900"
    },
    {
      "date": "2022-09-08",
      "open": "44.86",
      "high": "45.675",
      "low": "44.81",
      "close": "45.37",
      "volume": "7210529"
    },
    {
      "date": "2022-09-09",
      "open": "45.77",
      "high": "46.13",
      "low": "45.43",
      "close": "45.84",
      "volume": "6476686"
    },
    {
      "date": "2022-09-12",
      "open": "45.94",
      "high": "46.19",
      "low": "45.60",
      "close": "46.11",
      "volume": "7599031"
    },
    {
      "date": "2022-09-13",
      "open": "45.63",
      "high": "45.73",
      "low": "43.82",
      "close": "44.02",
      "volume": "7948746"
    },
    {
      "date": "2022-09-14",
      "open": "44.04",
      "high": "44.71",
      "low": "44.01",
      "close": "44.35",
      "volume": "6671441"
    },
    {
      "date": "2022-09-15",
      "open": "44.08",
      "high": "44.10",
      "low": "43.105",
      "close": "43.24",
      "volume": "5741795"
    },
    {
      "date": "2022-09-16",
      "open": "43.23",
      "high": "43.405",
      "low": "42.815",
      "close": "43.21",
      "volume": "12995410"
    },
    {
      "date": "2022-09-19",
      "open": "42.94",
      "high": "43.395",
      "low": "42.775",
      "close": "43.39",
      "volume": "6484621"
    },
    {
      "date": "2022-09-20",
      "open": "42.99",
      "high": "43.165",
      "low": "42.64",
      "close": "42.78",
      "volume": "6440952"
    },
    {
      "date": "2022-09-21",
      "open": "43.02",
      "high": "43.3592",
      "low": "42.07",
      "close": "42.10",
      "volume": "6411209"
    },
    {
      "date": "2022-09-22",
      "open": "42.06",
      "high": "42.11",
      "low": "41.475",
      "close": "41.68",
      "volume": "6492397"
    },
    {
      "date": "2022-09-23",
      "open": "41.17",
      "high": "41.89",
      "low": "40.81",
      "close": "41.67",
      "volume": "8677264"
    },
    {
      "date": "2022-09-26",
      "open": "41.67",
      "high": "41.70",
      "low": "40.18",
      "close": "40.58",
      "volume": "6173011"
    },
    {
      "date": "2022-09-27",
      "open": "40.73",
      "high": "41.00",
      "low": "39.73",
      "close": "40.15",
      "volume": "8304180"
    },
    {
      "date": "2022-09-28",
      "open": "40.37",
      "high": "40.57",
      "low": "39.63",
      "close": "39.68",
      "volume": "10342520"
    },
    {
      "date": "2022-09-29",
      "open": "39.42",
      "high": "39.47",
      "low": "37.375",
      "close": "37.75",
      "volume": "14031140"
    },
    {
      "date": "2022-09-30",
      "open": "37.94",
      "high": "38.23",
      "low": "37.36",
      "close": "37.46",
      "volume": "9616952"
    },
    {
      "date": "2022-10-03",
      "open": "38.25",
      "high": "38.84",
      "low": "37.78",
      "close": "38.48",
      "volume": "10537730"
    },
    {
      "date": "2022-10-04",
      "open": "38.75",
      "high": "40.04",
      "low": "38.67",
      "close": "40.01",
      "volume": "12357290"
    },
    {
      "date": "2022-10-05",
      "open": "39.25",
      "high": "39.36",
      "low": "38.165",
      "close": "38.70",
      "volume": "9915337"
    },
    {
      "date": "2022-10-06",
      "open": "38.56",
      "high": "38.665",
      "low": "37.685",
      "close": "37.76",
      "volume": "7820266"
    },
    {
      "date": "2022-10-07",
      "open": "37.69",
      "high": "37.84",
      "low": "36.76",
      "close": "36.96",
      "volume": "7119519"
    },
    {
      "date": "2022-10-10",
      "open": "37.17",
      "high": "37.92",
      "low": "37.17",
      "close": "37.81",
      "volume": "11501210"
    },
    {
      "date": "2022-10-11",
      "open": "37.70",
      "high": "38.24",
      "low": "37.40",
      "close": "37.47",
      "volume": "8315528"
    },
    {
      "date": "2022-10-12",
      "open": "37.54",
      "high": "37.545",
      "low": "35.94",
      "close": "35.96",
      "volume": "7568461"
    },
    {
      "date": "2022-10-13",
      "open": "35.41",
      "high": "37.42",
      "low": "35.32",
      "close": "37.23",
      "volume": "9324617"
    },
    {
      "date": "2022-10-14",
      "open": "37.58",
      "high": "37.85",
      "low": "36.485",
      "close": "36.59",
      "volume": "6830065"
    },
    {
      "date": "2022-10-17",
      "open": "37.30",
      "high": "37.85",
      "low": "37.01",
      "close": "37.10",
      "volume": "7906186"
    },
    {
      "date": "2022-10-18",
      "open": "37.56",
      "high": "38.05",
      "low": "37.27",
      "close": "37.56",
      "volume": "7505432"
    },
    {
      "date": "2022-10-19",
      "open": "36.932",
      "high": "37.46",
      "low": "36.78",
      "close": "36.85",
      "volume": "6263270"
    },
    {
      "date": "2022-10-20",
      "open": "36.64",
      "high": "36.67",
      "low": "35.185",
      "close": "35.54",
      "volume": "10085720"
    },
    {
      "date": "2022-10-21",
      "open": "35.74",
      "high": "36.99",
      "low": "35.45",
      "close": "36.72",
      "volume": "11674860"
    },
    {
      "date": "2022-10-24",
      "open": "36.95",
      "high": "37.26",
      "low": "36.665",
      "close": "36.87",
      "volume": "5191832"
    },
    {
      "date": "2022-10-25",
      "open": "36.87",
      "high": "37.87",
      "low": "36.85",
      "close": "37.76",
      "volume": "7483723"
    },
    {
      "date": "2022-10-26",
      "open": "37.81",
      "high": "38.29",
      "low": "37.36",
      "close": "37.61",
      "volume": "13319900"
    },
    {
      "date": "2022-10-27",
      "open": "38.06",
      "high": "38.55",
      "low": "37.61",
      "close": "37.70",
      "volume": "9687821"
    },
    {
      "date": "2022-10-28",
      "open": "37.75",
      "high": "38.81",
      "low": "37.75",
      "close": "38.76",
      "volume": "7594377"
    },
    {
      "date": "2022-10-31",
      "open": "38.70",
      "high": "38.86",
      "low": "38.39",
      "close": "38.59",
      "volume": "6293731"
    },
    {
      "date": "2022-11-01",
      "open": "38.90",
      "high": "39.01",
      "low": "38.54",
      "close": "38.76",
      "volume": "5368675"
    },
    {
      "date": "2022-11-02",
      "open": "38.49",
      "high": "39.2661",
      "low": "37.98",
      "close": "38.04",
      "volume": "8601357"
    },
    {
      "date": "2022-11-03",
      "open": "36.12",
      "high": "37.80",
      "low": "36.10",
      "close": "36.96",
      "volume": "14922120"
    },
    {
      "date": "2022-11-04",
      "open": "37.18",
      "high": "37.53",
      "low": "36.38",
      "close": "37.18",
      "volume": "12529720"
    },
    {
      "date": "2022-11-07",
      "open": "37.47",
      "high": "37.63",
      "low": "36.025",
      "close": "36.68",
      "volume": "11146220"
    },
    {
      "date": "2022-11-08",
      "open": "36.62",
      "high": "37.82",
      "low": "36.62",
      "close": "37.71",
      "volume": "11552480"
    },
    {
      "date": "2022-11-09",
      "open": "37.57",
      "high": "38.27",
      "low": "37.54",
      "close": "37.69",
      "volume": "11904390"
    },
    {
      "date": "2022-11-10",
      "open": "38.99",
      "high": "39.11",
      "low": "38.19",
      "close": "39.00",
      "volume": "8648413"
    },
    {
      "date": "2022-11-11",
      "open": "39.16",
      "high": "39.365",
      "low": "38.46",
      "close": "39.11",
      "volume": "7487782"
    },
    {
      "date": "2022-11-14",
      "open": "39.00",
      "high": "39.07",
      "low": "38.03",
      "close": "38.06",
      "volume": "6553758"
    },
    {
      "date": "2022-11-15",
      "open": "38.42",
      "high": "38.83",
      "low": "37.78",
      "close": "38.24",
      "volume": "6885586"
    },
    {
      "date": "2022-11-16",
      "open": "38.31",
      "high": "38.72",
      "low": "38.025",
      "close": "38.06",
      "volume": "5964019"
    },
    {
      "date": "2022-11-17",
      "open": "37.66",
      "high": "37.88",
      "low": "37.24",
      "close": "37.48",
      "volume": "5341799"
    },
    {
      "date": "2022-11-18",
      "open": "37.84",
      "high": "38.725",
      "low": "37.595",
      "close": "38.58",
      "volume": "7599060"
    },
    {
      "date": "2022-11-21",
      "open": "38.51",
      "high": "38.83",
      "low": "38.355",
      "close": "38.70",
      "volume": "5784330"
    },
    {
      "date": "2022-11-22",
      "open": "39.05",
      "high": "39.52",
      "low": "38.92",
      "close": "39.45",
      "volume": "7653647"
    },
    {
      "date": "2022-11-23",
      "open": "39.30",
      "high": "39.88",
      "low": "39.21",
      "close": "39.87",
      "volume": "6215564"
    },
    {
      "date": "2022-11-25",
      "open": "39.98",
      "high": "40.27",
      "low": "39.94",
      "close": "40.07",
      "volume": "3381201"
    },
    {
      "date": "2022-11-28",
      "open": "40.03",
      "high": "40.41",
      "low": "39.83",
      "close": "40.23",
      "volume": "10027650"
    },
    {
      "date": "2022-11-29",
      "open": "40.01",
      "high": "40.11",
      "low": "39.61",
      "close": "40.00",
      "volume": "7992471"
    },
    {
      "date": "2022-11-30",
      "open": "39.95",
      "high": "41.39",
      "low": "39.89",
      "close": "41.37",
      "volume": "13045700"
    },
    {
      "date": "2022-12-01",
      "open": "41.66",
      "high": "42.04",
      "low": "41.175",
      "close": "41.53",
      "volume": "7897042"
    },
    {
      "date": "2022-12-02",
      "open": "41.18",
      "high": "41.47",
      "low": "40.79",
      "close": "41.45",
      "volume": "5736168"
    },
    {
      "date": "2022-12-05",
      "open": "41.18",
      "high": "41.79",
      "low": "41.07",
      "close": "41.75",
      "volume": "8675586"
    },
    {
      "date": "2022-12-06",
      "open": "41.76",
      "high": "42.995",
      "low": "41.76",
      "close": "42.87",
      "volume": "19809320"
    },
    {
      "date": "2022-12-07",
      "open": "42.87",
      "high": "42.94",
      "low": "42.125",
      "close": "42.31",
      "volume": "14466760"
    },
    {
      "date": "2022-12-08",
      "open": "42.22",
      "high": "42.38",
      "low": "41.57",
      "close": "41.77",
      "volume": "9186653"
    },
    {
      "date": "2022-12-09",
      "open": "41.83",
      "high": "42.08",
      "low": "41.405",
      "close": "41.42",
      "volume": "5334209"
    },
    {
      "date": "2022-12-12",
      "open": "41.59",
      "high": "42.53",
      "low": "41.18",
      "close": "42.50",
      "volume": "5326053"
    },
    {
      "date": "2022-12-13",
      "open": "43.29",
      "high": "43.51",
      "low": "42.19",
      "close": "42.54",
      "volume": "8747586"
    },
    {
      "date": "2022-12-14",
      "open": "42.69",
      "high": "43.65",
      "low": "42.47",
      "close": "42.82",
      "volume": "7271206"
    },
    {
      "date": "2022-12-15",
      "open": "42.70",
      "high": "42.79",
      "low": "41.985",
      "close": "42.38",
      "volume": "6088536"
    },
    {
      "date": "2022-12-16",
      "open": "41.85",
      "high": "42.02",
      "low": "40.84",
      "close": "41.93",
      "volume": "18680210"
    },
    {
      "date": "2022-12-19",
      "open": "41.82",
      "high": "42.32",
      "low": "41.58",
      "close": "41.77",
      "volume": "6261042"
    },
    {
      "date": "2022-12-20",
      "open": "41.78",
      "high": "42.33",
      "low": "41.43",
      "close": "42.06",
      "volume": "7406610"
    },
    {
      "date": "2022-12-21",
      "open": "42.36",
      "high": "42.722",
      "low": "42.20",
      "close": "42.63",
      "volume": "4721872"
    },
    {
      "date": "2022-12-22",
      "open": "42.40",
      "high": "42.55",
      "low": "41.855",
      "close": "42.52",
      "volume": "6051859"
    },
    {
      "date": "2022-12-23",
      "open": "42.48",
      "high": "43.075",
      "low": "42.375",
      "close": "43.04",
      "volume": "3317966"
    },
    {
      "date": "2022-12-27",
      "open": "43.17",
      "high": "43.27",
      "low": "42.86",
      "close": "43.15",
      "volume": "6136084"
    },
    {
      "date": "2022-12-28",
      "open": "43.25",
      "high": "43.49",
      "low": "42.85",
      "close": "42.94",
      "volume": "3852629"
    },
    {
      "date": "2022-12-29",
      "open": "43.17",
      "high": "43.46",
      "low": "43.04",
      "close": "43.13",
      "volume": "3207501"
    },
    {
      "date": "2022-12-30",
      "open": "43.14",
      "high": "43.31",
      "low": "42.85",
      "close": "43.23",
      "volume": "6185267"
    },
    {
      "date": "2023-01-03",
      "open": "43.25",
      "high": "43.35",
      "low": "42.425",
      "close": "43.16",
      "volume": "5156717"
    },
    {
      "date": "2023-01-04",
      "open": "43.39",
      "high": "43.96",
      "low": "43.22",
      "close": "43.73",
      "volume": "4379565"
    },
    {
      "date": "2023-01-05",
      "open": "43.41",
      "high": "43.48",
      "low": "42.2901",
      "close": "42.78",
      "volume": "8060586"
    },
    {
      "date": "2023-01-06",
      "open": "43.24",
      "high": "43.92",
      "low": "43.14",
      "close": "43.67",
      "volume": "6971935"
    },
    {
      "date": "2023-01-09",
      "open": "43.575",
      "high": "44.365",
      "low": "43.335",
      "close": "44.15",
      "volume": "9541708"
    },
    {
      "date": "2023-01-10",
      "open": "43.86",
      "high": "44.06",
      "low": "43.17",
      "close": "43.69",
      "volume": "4502833"
    },
    {
      "date": "2023-01-11",
      "open": "43.68",
      "high": "44.236",
      "low": "43.57",
      "close": "44.14",
      "volume": "5144188"
    },
    {
      "date": "2023-01-12",
      "open": "44.01",
      "high": "44.10",
      "low": "43.29",
      "close": "43.38",
      "volume": "6937153"
    },
    {
      "date": "2023-01-13",
      "open": "43.13",
      "high": "43.535",
      "low": "42.89",
      "close": "43.38",
      "volume": "5776477"
    },
    {
      "date": "2023-01-17",
      "open": "43.24",
      "high": "43.48",
      "low": "42.98",
      "close": "43.16",
      "volume": "4599766"
    },
    {
      "date": "2023-01-18",
      "open": "43.16",
      "high": "43.25",
      "low": "42.12",
      "close": "42.23",
      "volume": "4586945"
    },
    {
      "date": "2023-01-19",
      "open": "42.18",
      "high": "42.245",
      "low": "41.68",
      "close": "42.04",
      "volume": "5570904"
    },
    {
      "date": "2023-01-20",
      "open": "42.00",
      "high": "42.39",
      "low": "41.4601",
      "close": "42.34",
      "volume": "5209749"
    },
    {
      "date": "2023-01-23",
      "open": "42.09",
      "high": "42.39",
      "low": "41.74",
      "close": "41.82",
      "volume": "4702766"
    },
    {
      "date": "2023-01-24",
      "open": "41.86",
      "high": "41.96",
      "low": "41.24",
      "close": "41.51",
      "volume": "3871448"
    },
    {
      "date": "2023-01-25",
      "open": "41.22",
      "high": "41.56",
      "low": "40.95",
      "close": "41.42",
      "volume": "5448639"
    },
    {
      "date": "2023-01-26",
      "open": "41.36",
      "high": "41.69",
      "low": "41.185",
      "close": "41.60",
      "volume": "3704356"
    },
    {
      "date": "2023-01-27",
      "open": "41.51",
      "high": "41.81",
      "low": "41.28",
      "close": "41.69",
      "volume": "4773108"
    },
    {
      "date": "2023-01-30",
      "open": "41.58",
      "high": "42.275",
      "low": "41.49",
      "close": "41.75",
      "volume": "3836465"
    },
    {
      "date": "2023-01-31",
      "open": "41.85",
      "high": "42.25",
      "low": "41.61",
      "close": "42.19",
      "volume": "5133849"
    },
    {
      "date": "2023-02-01",
      "open": "41.91",
      "high": "42.60",
      "low": "41.635",
      "close": "42.30",
      "volume": "6373820"
    },
    {
      "date": "2023-02-02",
      "open": "42.19",
      "high": "42.9454",
      "low": "41.79",
      "close": "41.89",
      "volume": "9350950"
    },
    {
      "date": "2023-02-03",
      "open": "41.52",
      "high": "41.60",
      "low": "40.09",
      "close": "40.90",
      "volume": "6980170"
    },
    {
      "date": "2023-02-06",
      "open": "40.88",
      "high": "41.035",
      "low": "40.29",
      "close": "40.96",
      "volume": "6949293"
    },
    {
      "date": "2023-02-07",
      "open": "40.84",
      "high": "41.015",
      "low": "40.30",
      "close": "40.82",
      "volume": "5374225"
    },
    {
      "date": "2023-02-08",
      "open": "40.48",
      "high": "40.50",
      "low": "39.895",
      "close": "40.24",
      "volume": "6619015"
    },
    {
      "date": "2023-02-09",
      "open": "40.27",
      "high": "40.55",
      "low": "39.69",
      "close": "39.99",
      "volume": "6727770"
    },
    {
      "date": "2023-02-10",
      "open": "40.17",
      "high": "40.76",
      "low": "39.885",
      "close": "40.71",
      "volume": "8817963"
    },
    {
      "date": "2023-02-13",
      "open": "40.72",
      "high": "41.19",
      "low": "40.65",
      "close": "41.19",
      "volume": "5163738"
    },
    {
      "date": "2023-02-14",
      "open": "41.82",
      "high": "42.79",
      "low": "41.52",
      "close": "42.03",
      "volume": "8258578"
    },
    {
      "date": "2023-02-15",
      "open": "41.78",
      "high": "42.82",
      "low": "41.71",
      "close": "42.67",
      "volume": "8479486"
    },
    {
      "date": "2023-02-16",
      "open": "42.27",
      "high": "42.78",
      "low": "41.89",
      "close": "42.49",
      "volume": "6338900"
    },
    {
      "date": "2023-02-17",
      "open": "42.94",
      "high": "43.34",
      "low": "42.515",
      "close": "43.05",
      "volume": "9367004"
    },
    {
      "date": "2023-02-21",
      "open": "42.68",
      "high": "42.88",
      "low": "42.08",
      "close": "42.23",
      "volume": "6676000"
    },
    {
      "date": "2023-02-22",
      "open": "42.13",
      "high": "42.52",
      "low": "41.69",
      "close": "41.84",
      "volume": "6907158"
    },
    {
      "date": "2023-02-23",
      "open": "41.835",
      "high": "41.96",
      "low": "41.46",
      "close": "41.84",
      "volume": "5860941"
    },
    {
      "date": "2023-02-24",
      "open": "41.10",
      "high": "41.415",
      "low": "40.91",
      "close": "41.32",
      "volume": "7671720"
    },
    {
      "date": "2023-02-27",
      "open": "41.55",
      "high": "42.22",
      "low": "41.335",
      "close": "41.43",
      "volume": "5390107"
    },
    {
      "date": "2023-02-28",
      "open": "41.27",
      "high": "41.38",
      "low": "40.34",
      "close": "40.39",
      "volume": "22622280"
    },
    {
      "date": "2023-03-01",
      "open": "40.07",
      "high": "40.19",
      "low": "39.49",
      "close": "39.75",
      "volume": "7707804"
    },
    {
      "date": "2023-03-02",
      "open": "39.63",
      "high": "40.41",
      "low": "39.535",
      "close": "40.38",
      "volume": "8843838"
    },
    {
      "date": "2023-03-03",
      "open": "40.49",
      "high": "41.42",
      "low": "40.32",
      "close": "41.38",
      "volume": "7547285"
    },
    {
      "date": "2023-03-06",
      "open": "41.45",
      "high": "41.63",
      "low": "41.03",
      "close": "41.49",
      "volume": "6484522"
    },
    {
      "date": "2023-03-07",
      "open": "41.64",
      "high": "41.83",
      "low": "40.61",
      "close": "41.00",
      "volume": "8039502"
    },
    {
      "date": "2023-03-08",
      "open": "41.04",
      "high": "41.36",
      "low": "40.755",
      "close": "41.25",
      "volume": "4665580"
    },
    {
      "date": "2023-03-09",
      "open": "41.32",
      "high": "41.61",
      "low": "40.50",
      "close": "40.59",
      "volume": "5046453"
    },
    {
      "date": "2023-03-10",
      "open": "40.80",
      "high": "40.9029",
      "low": "39.835",
      "close": "40.18",
      "volume": "6166354"
    },
    {
      "date": "2023-03-13",
      "open": "40.075",
      "high": "41.52",
      "low": "40.00",
      "close": "41.39",
      "volume": "10910970"
    },
    {
      "date": "2023-03-14",
      "open": "41.63",
      "high": "41.7526",
      "low": "40.89",
      "close": "41.34",
      "volume": "7436050"
    },
    {
      "date": "2023-03-15",
      "open": "41.03",
      "high": "42.13",
      "low": "40.655",
      "close": "41.84",
      "volume": "10791410"
    },
    {
      "date": "2023-03-16",
      "open": "41.58",
      "high": "42.19",
      "low": "41.195",
      "close": "42.15",
      "volume": "8506728"
    },
    {
      "date": "2023-03-17",
      "open": "42.03",
      "high": "42.26",
      "low": "41.345",
      "close": "42.14",
      "volume": "28178200"
    },
    {
      "date": "2023-03-20",
      "open": "42.14",
      "high": "42.385",
      "low": "41.78",
      "close": "41.82",
      "volume": "12383250"
    },
    {
      "date": "2023-03-21",
      "open": "41.95",
      "high": "42.03",
      "low": "40.235",
      "close": "40.68",
      "volume": "10248760"
    },
    {
      "date": "2023-03-22",
      "open": "40.34",
      "high": "40.79",
      "low": "39.66",
      "close": "39.68",
      "volume": "9537169"
    },
    {
      "date": "2023-03-23",
      "open": "39.64",
      "high": "40.30",
      "low": "38.98",
      "close": "39.20",
      "volume": "8451991"
    },
    {
      "date": "2023-03-24",
      "open": "39.13",
      "high": "40.25",
      "low": "39.06",
      "close": "40.24",
      "volume": "6985036"
    },
    {
      "date": "2023-03-27",
      "open": "40.47",
      "high": "40.91",
      "low": "40.40",
      "close": "40.52",
      "volume": "5372074"
    },
    {
      "date": "2023-03-28",
      "open": "40.54",
      "high": "41.225",
      "low": "40.45",
      "close": "40.82",
      "volume": "6953388"
    },
    {
      "date": "2023-03-29",
      "open": "40.93",
      "high": "41.355",
      "low": "40.92",
      "close": "41.15",
      "volume": "6126691"
    },
    {
      "date": "2023-03-30",
      "open": "41.42",
      "high": "41.91",
      "low": "41.22",
      "close": "41.45",
      "volume": "5341419"
    },
    {
      "date": "2023-03-31",
      "open": "41.55",
      "high": "41.93",
      "low": "41.35",
      "close": "41.89",
      "volume": "5378220"
    },
    {
      "date": "2023-04-03",
      "open": "41.81",
      "high": "42.165",
      "low": "41.44",
      "close": "41.81",
      "volume": "5013247"
    },
    {
      "date": "2023-04-04",
      "open": "41.76",
      "high": "42.07",
      "low": "41.61",
      "close": "41.86",
      "volume": "4131814"
    },
    {
      "date": "2023-04-05",
      "open": "42.01",
      "high": "43.08",
      "low": "42.01",
      "close": "42.93",
      "volume": "7595182"
    },
    {
      "date": "2023-04-06",
      "open": "43.13",
      "high": "43.33",
      "low": "42.77",
      "close": "43.06",
      "volume": "8745500"
    },
    {
      "date": "2023-04-10",
      "open": "42.93",
      "high": "43.275",
      "low": "42.43",
      "close": "43.26",
      "volume": "5005590"
    },
    {
      "date": "2023-04-11",
      "open": "43.35",
      "high": "43.43",
      "low": "43.07",
      "close": "43.26",
      "volume": "4589338"
    },
    {
      "date": "2023-04-12",
      "open": "43.30",
      "high": "43.50",
      "low": "42.96",
      "close": "43.08",
      "volume": "7717312"
    },
    {
      "date": "2023-04-13",
      "open": "42.95",
      "high": "43.03",
      "low": "41.95",
      "close": "42.89",
      "volume": "12061450"
    },
    {
      "date": "2023-04-14",
      "open": "42.415",
      "high": "42.60",
      "low": "41.915",
      "close": "42.13",
      "volume": "6651163"
    },
    {
      "date": "2023-04-17",
      "open": "42.32",
      "high": "42.72",
      "low": "42.20",
      "close": "42.67",
      "volume": "5737280"
    },
    {
      "date": "2023-04-18",
      "open": "42.80",
      "high": "43.04",
      "low": "42.58",
      "close": "42.85",
      "volume": "4393573"
    },
    {
      "date": "2023-04-19",
      "open": "42.75",
      "high": "43.11",
      "low": "42.75",
      "close": "43.04",
      "volume": "3376965"
    },
    {
      "date": "2023-04-20",
      "open": "43.08",
      "high": "43.14",
      "low": "42.66",
      "close": "43.00",
      "volume": "4304816"
    },
    {
      "date": "2023-04-21",
      "open": "43.22",
      "high": "43.32",
      "low": "42.83",
      "close": "43.22",
      "volume": "4430053"
    },
    {
      "date": "2023-04-24",
      "open": "43.19",
      "high": "43.62",
      "low": "42.82",
      "close": "43.45",
      "volume": "4687371"
    },
    {
      "date": "2023-04-25",
      "open": "43.30",
      "high": "43.71",
      "low": "43.30",
      "close": "43.61",
      "volume": "3007196"
    },
    {
      "date": "2023-04-26",
      "open": "43.32",
      "high": "43.54",
      "low": "42.61",
      "close": "42.79",
      "volume": "5213776"
    },
    {
      "date": "2023-04-27",
      "open": "42.92",
      "high": "43.27",
      "low": "42.63",
      "close": "42.78",
      "volume": "6959378"
    },
    {
      "date": "2023-04-28",
      "open": "42.78",
      "high": "43.03",
      "low": "42.37",
      "close": "42.44",
      "volume": "11350480"
    },
    {
      "date": "2023-05-01",
      "open": "42.45",
      "high": "43.395",
      "low": "42.39",
      "close": "43.18",
      "volume": "8188490"
    },
    {
      "date": "2023-05-02",
      "open": "43.16",
      "high": "43.35",
      "low": "42.38",
      "close": "42.57",
      "volume": "6183910"
    },
    {
      "date": "2023-05-03",
      "open": "42.87",
      "high": "43.23",
      "low": "42.20",
      "close": "42.33",
      "volume": "6138797"
    },
    {
      "date": "2023-05-04",
      "open": "42.42",
      "high": "43.07",
      "low": "41.53",
      "close": "42.56",
      "volume": "6322050"
    },
    {
      "date": "2023-05-05",
      "open": "42.58",
      "high": "43.045",
      "low": "42.48",
      "close": "42.85",
      "volume": "3849856"
    },
    {
      "date": "2023-05-08",
      "open": "42.87",
      "high": "43.325",
      "low": "42.625",
      "close": "42.77",
      "volume": "4748639"
    },
    {
      "date": "2023-05-09",
      "open": "42.60",
      "high": "42.81",
      "low": "42.19",
      "close": "42.62",
      "volume": "5559034"
    },
    {
      "date": "2023-05-10",
      "open": "42.76",
      "high": "43.05",
      "low": "42.425",
      "close": "42.92",
      "volume": "5421023"
    },
    {
      "date": "2023-05-11",
      "open": "42.84",
      "high": "43.02",
      "low": "42.23",
      "close": "42.48",
      "volume": "5803429"
    },
    {
      "date": "2023-05-12",
      "open": "42.43",
      "high": "42.685",
      "low": "41.43",
      "close": "41.75",
      "volume": "8934216"
    },
    {
      "date": "2023-05-15",
      "open": "42.00",
      "high": "42.00",
      "low": "40.435",
      "close": "40.76",
      "volume": "6569363"
    },
    {
      "date": "2023-05-16",
      "open": "40.76",
      "high": "40.805",
      "low": "39.33",
      "close": "39.37",
      "volume": "8434577"
    },
    {
      "date": "2023-05-17",
      "open": "39.35",
      "high": "39.80",
      "low": "39.05",
      "close": "39.26",
      "volume": "6907349"
    },
    {
      "date": "2023-05-18",
      "open": "39.10",
      "high": "39.449",
      "low": "38.88",
      "close": "39.39",
      "volume": "6997486"
    },
    {
      "date": "2023-05-19",
      "open": "39.44",
      "high": "40.00",
      "low": "39.41",
      "close": "39.87",
      "volume": "11999390"
    },
    {
      "date": "2023-05-22",
      "open": "40.16",
      "high": "40.47",
      "low": "39.765",
      "close": "40.12",
      "volume": "6120674"
    },
    {
      "date": "2023-05-23",
      "open": "40.11",
      "high": "40.76",
      "low": "39.85",
      "close": "40.44",
      "volume": "13711980"
    },
    {
      "date": "2023-05-24",
      "open": "40.54",
      "high": "40.66",
      "low": "40.08",
      "close": "40.15",
      "volume": "4638895"
    },
    {
      "date": "2023-05-25",
      "open": "39.76",
      "high": "39.92",
      "low": "39.16",
      "close": "39.51",
      "volume": "7033004"
    },
    {
      "date": "2023-05-26",
      "open": "39.47",
      "high": "39.47",
      "low": "38.795",
      "close": "39.39",
      "volume": "5802094"
    },
    {
      "date": "2023-05-30",
      "open": "39.39",
      "high": "39.74",
      "low": "39.25",
      "close": "39.34",
      "volume": "8406337"
    },
    {
      "date": "2023-05-31",
      "open": "39.34",
      "high": "39.75",
      "low": "38.955",
      "close": "39.65",
      "volume": "8580226"
    },
    {
      "date": "2023-06-01",
      "open": "39.87",
      "high": "39.87",
      "low": "39.20",
      "close": "39.48",
      "volume": "7079493"
    },
    {
      "date": "2023-06-02",
      "open": "39.31",
      "high": "40.02",
      "low": "39.00",
      "close": "39.69",
      "volume": "6612221"
    },
    {
      "date": "2023-06-05",
      "open": "39.73",
      "high": "40.32",
      "low": "39.70",
      "close": "39.98",
      "volume": "4107768"
    },
    {
      "date": "2023-06-06",
      "open": "40.09",
      "high": "40.21",
      "low": "39.72",
      "close": "39.75",
      "volume": "6981184"
    },
    {
      "date": "2023-06-07",
      "open": "39.85",
      "high": "40.50",
      "low": "39.525",
      "close": "40.34",
      "volume": "7281080"
    },
    {
      "date": "2023-06-08",
      "open": "39.85",
      "high": "40.34",
      "low": "39.735",
      "close": "40.13",
      "volume": "8726563"
    },
    {
      "date": "2023-06-09",
      "open": "40.20",
      "high": "40.349",
      "low": "39.89",
      "close": "40.08",
      "volume": "5853443"
    },
    {
      "date": "2023-06-12",
      "open": "40.09",
      "high": "40.18",
      "low": "39.73",
      "close": "39.91",
      "volume": "4738328"
    },
    {
      "date": "2023-06-13",
      "open": "39.91",
      "high": "40.08",
      "low": "39.63",
      "close": "39.80",
      "volume": "6149921"
    },
    {
      "date": "2023-06-14",
      "open": "40.00",
      "high": "40.335",
      "low": "39.85",
      "close": "40.12",
      "volume": "5335992"
    },
    {
      "date": "2023-06-15",
      "open": "40.385",
      "high": "40.905",
      "low": "40.25",
      "close": "40.82",
      "volume": "5717330"
    },
    {
      "date": "2023-06-16",
      "open": "40.86",
      "high": "41.43",
      "low": "40.79",
      "close": "41.21",
      "volume": "9594990"
    },
    {
      "date": "2023-06-20",
      "open": "41.21",
      "high": "41.225",
      "low": "40.69",
      "close": "40.74",
      "volume": "5585899"
    },
    {
      "date": "2023-06-21",
      "open": "40.54",
      "high": "40.92",
      "low": "40.01",
      "close": "40.91",
      "volume": "4536562"
    },
    {
      "date": "2023-06-22",
      "open": "40.97",
      "high": "41.10",
      "low": "40.38",
      "close": "40.54",
      "volume": "3243579"
    },
    {
      "date": "2023-06-23",
      "open": "40.65",
      "high": "40.79",
      "low": "39.835",
      "close": "39.87",
      "volume": "6851196"
    },
    {
      "date": "2023-06-26",
      "open": "40.09",
      "high": "40.75",
      "low": "39.91",
      "close": "40.57",
      "volume": "4784142"
    },
    {
      "date": "2023-06-27",
      "open": "40.64",
      "high": "40.95",
      "low": "40.47",
      "close": "40.82",
      "volume": "6876713"
    },
    {
      "date": "2023-06-28",
      "open": "40.71",
      "high": "40.76",
      "low": "39.94",
      "close": "40.09",
      "volume": "4246931"
    },
    {
      "date": "2023-06-29",
      "open": "39.80",
      "high": "40.32",
      "low": "39.67",
      "close": "40.11",
      "volume": "4549114"
    },
    {
      "date": "2023-06-30",
      "open": "40.41",
      "high": "40.885",
      "low": "40.39",
      "close": "40.74",
      "volume": "5990809"
    },
    {
      "date": "2023-07-03",
      "open": "40.62",
      "high": "41.10",
      "low": "40.45",
      "close": "41.05",
      "volume": "2197520"
    },
    {
      "date": "2023-07-05",
      "open": "40.94",
      "high": "41.70",
      "low": "40.87",
      "close": "41.48",
      "volume": "6694297"
    },
    {
      "date": "2023-07-06",
      "open": "41.11",
      "high": "41.16",
      "low": "40.67",
      "close": "41.06",
      "volume": "4484888"
    },
    {
      "date": "2023-07-07",
      "open": "41.16",
      "high": "41.23",
      "low": "40.79",
      "close": "40.96",
      "volume": "5644197"
    },
    {
      "date": "2023-07-10",
      "open": "41.10",
      "high": "41.30",
      "low": "40.70",
      "close": "40.98",
      "volume": "5716362"
    },
    {
      "date": "2023-07-11",
      "open": "41.11",
      "high": "41.735",
      "low": "41.01",
      "close": "41.71",
      "volume": "3841782"
    },
    {
      "date": "2023-07-12",
      "open": "41.70",
      "high": "42.30",
      "low": "41.46",
      "close": "42.05",
      "volume": "6163818"
    },
    {
      "date": "2023-07-13",
      "open": "41.88",
      "high": "42.245",
      "low": "41.785",
      "close": "42.18",
      "volume": "4729374"
    },
    {
      "date": "2023-07-14",
      "open": "42.08",
      "high": "42.20",
      "low": "41.59",
      "close": "42.02",
      "volume": "3915097"
    },
    {
      "date": "2023-07-17",
      "open": "42.00",
      "high": "42.09",
      "low": "41.555",
      "close": "41.78",
      "volume": "5080835"
    },
    {
      "date": "2023-07-18",
      "open": "41.73",
      "high": "42.02",
      "low": "40.85",
      "close": "41.28",
      "volume": "7124464"
    },
    {
      "date": "2023-07-19",
      "open": "41.36",
      "high": "42.025",
      "low": "41.31",
      "close": "41.51",
      "volume": "5667832"
    },
    {
      "date": "2023-07-20",
      "open": "41.81",
      "high": "42.34",
      "low": "41.475",
      "close": "42.01",
      "volume": "5578100"
    },
    {
      "date": "2023-07-21",
      "open": "42.27",
      "high": "42.81",
      "low": "42.01",
      "close": "42.55",
      "volume": "16583840"
    },
    {
      "date": "2023-07-24",
      "open": "42.71",
      "high": "42.97",
      "low": "42.47",
      "close": "42.83",
      "volume": "4607569"
    },
    {
      "date": "2023-07-25",
      "open": "42.68",
      "high": "43.20",
      "low": "42.67",
      "close": "43.02",
      "volume": "3928648"
    },
    {
      "date": "2023-07-26",
      "open": "42.98",
      "high": "43.525",
      "low": "42.875",
      "close": "43.20",
      "volume": "3553501"
    },
    {
      "date": "2023-07-27",
      "open": "43.12",
      "high": "43.28",
      "low": "41.845",
      "close": "41.96",
      "volume": "5815714"
    },
    {
      "date": "2023-07-28",
      "open": "42.08",
      "high": "42.335",
      "low": "41.53",
      "close": "41.70",
      "volume": "8594828"
    },
    {
      "date": "2023-07-31",
      "open": "41.50",
      "high": "42.075",
      "low": "41.34",
      "close": "41.86",
      "volume": "6893234"
    },
    {
      "date": "2023-08-01",
      "open": "41.81",
      "high": "42.01",
      "low": "41.45",
      "close": "41.47",
      "volume": "5352675"
    },
    {
      "date": "2023-08-02",
      "open": "41.17",
      "high": "41.65",
      "low": "41.03",
      "close": "41.50",
      "volume": "6935798"
    },
    {
      "date": "2023-08-03",
      "open": "41.15",
      "high": "41.25",
      "low": "40.43",
      "close": "40.50",
      "volume": "4358346"
    },
    {
      "date": "2023-08-04",
      "open": "40.73",
      "high": "40.97",
      "low": "39.55",
      "close": "39.92",
      "volume": "4777698"
    },
    {
      "date": "2023-08-07",
      "open": "39.84",
      "high": "40.235",
      "low": "39.84",
      "close": "39.97",
      "volume": "5013326"
    },
    {
      "date": "2023-08-08",
      "open": "39.77",
      "high": "40.115",
      "low": "39.49",
      "close": "40.08",
      "volume": "5565471"
    },
    {
      "date": "2023-08-09",
      "open": "40.03",
      "high": "40.515",
      "low": "39.88",
      "close": "40.25",
      "volume": "5648529"
    },
    {
      "date": "2023-08-10",
      "open": "40.42",
      "high": "40.62",
      "low": "40.12",
      "close": "40.19",
      "volume": "4205019"
    },
    {
      "date": "2023-08-11",
      "open": "40.26",
      "high": "40.64",
      "low": "40.0736",
      "close": "40.51",
      "volume": "3302752"
    },
    {
      "date": "2023-08-14",
      "open": "40.12",
      "high": "40.22",
      "low": "39.83",
      "close": "40.08",
      "volume": "3798505"
    },
    {
      "date": "2023-08-15",
      "open": "39.87",
      "high": "39.88",
      "low": "39.505",
      "close": "39.59",
      "volume": "3716867"
    },
    {
      "date": "2023-08-16",
      "open": "39.76",
      "high": "39.89",
      "low": "39.605",
      "close": "39.81",
      "volume": "5557225"
    },
    {
      "date": "2023-08-17",
      "open": "39.88",
      "high": "40.305",
      "low": "39.79",
      "close": "39.96",
      "volume": "4263695"
    },
    {
      "date": "2023-08-18",
      "open": "40.08",
      "high": "40.255",
      "low": "39.91",
      "close": "40.01",
      "volume": "5361807"
    },
    {
      "date": "2023-08-21",
      "open": "40.01",
      "high": "40.05",
      "low": "39.40",
      "close": "39.74",
      "volume": "6239822"
    },
    {
      "date": "2023-08-22",
      "open": "39.75",
      "high": "40.15",
      "low": "39.64",
      "close": "40.00",
      "volume": "3982524"
    },
    {
      "date": "2023-08-23",
      "open": "40.40",
      "high": "40.43",
      "low": "40.075",
      "close": "40.25",
      "volume": "3236566"
    },
    {
      "date": "2023-08-24",
      "open": "40.31",
      "high": "40.895",
      "low": "40.025",
      "close": "40.08",
      "volume": "3766369"
    },
    {
      "date": "2023-08-25",
      "open": "40.12",
      "high": "40.575",
      "low": "40.07",
      "close": "40.30",
      "volume": "3412920"
    },
    {
      "date": "2023-08-28",
      "open": "40.49",
      "high": "40.625",
      "low": "40.175",
      "close": "40.25",
      "volume": "3167033"
    },
    {
      "date": "2023-08-29",
      "open": "40.30",
      "high": "40.69",
      "low": "40.21",
      "close": "40.50",
      "volume": "3606121"
    },
    {
      "date": "2023-08-30",
      "open": "40.42",
      "high": "40.67",
      "low": "40.265",
      "close": "40.42",
      "volume": "2260048"
    },
    {
      "date": "2023-08-31",
      "open": "40.49",
      "high": "40.60",
      "low": "40.12",
      "close": "40.12",
      "volume": "8455184"
    },
    {
      "date": "2023-09-01",
      "open": "40.35",
      "high": "40.47",
      "low": "39.62",
      "close": "39.99",
      "volume": "3931318"
    },
    {
      "date": "2023-09-05",
      "open": "39.99",
      "high": "40.00",
      "low": "39.18",
      "close": "39.51",
      "volume": "3584086"
    },
    {
      "date": "2023-09-06",
      "open": "39.56",
      "high": "39.895",
      "low": "39.47",
      "close": "39.86",
      "volume": "5607437"
    },
    {
      "date": "2023-09-07",
      "open": "40.23",
      "high": "40.945",
      "low": "40.10",
      "close": "40.57",
      "volume": "4917871"
    },
    {
      "date": "2023-09-08",
      "open": "40.655",
      "high": "40.93",
      "low": "40.46",
      "close": "40.58",
      "volume": "4545782"
    },
    {
      "date": "2023-09-11",
      "open": "40.58",
      "high": "41.10",
      "low": "40.54",
      "close": "40.58",
      "volume": "3597014"
    },
    {
      "date": "2023-09-12",
      "open": "40.50",
      "high": "40.645",
      "low": "40.225",
      "close": "40.56",
      "volume": "5485857"
    },
    {
      "date": "2023-09-13",
      "open": "40.64",
      "high": "41.32",
      "low": "40.63",
      "close": "41.13",
      "volume": "4013793"
    },
    {
      "date": "2023-09-14",
      "open": "41.36",
      "high": "41.925",
      "low": "41.29",
      "close": "41.84",
      "volume": "3764788"
    },
    {
      "date": "2023-09-15",
      "open": "41.88",
      "high": "42.155",
      "low": "41.59",
      "close": "41.65",
      "volume": "10297230"
    },
    {
      "date": "2023-09-18",
      "open": "41.78",
      "high": "41.82",
      "low": "41.215",
      "close": "41.49",
      "volume": "3536349"
    },
    {
      "date": "2023-09-19",
      "open": "41.41",
      "high": "41.48",
      "low": "40.96",
      "close": "41.07",
      "volume": "4230609"
    },
    {
      "date": "2023-09-20",
      "open": "41.33",
      "high": "41.37",
      "low": "40.755",
      "close": "40.83",
      "volume": "4909054"
    },
    {
      "date": "2023-09-21",
      "open": "40.77",
      "high": "41.10",
      "low": "40.45",
      "close": "40.46",
      "volume": "6719919"
    },
    {
      "date": "2023-09-22",
      "open": "40.46",
      "high": "40.56",
      "low": "39.86",
      "close": "40.21",
      "volume": "3760082"
    },
    {
      "date": "2023-09-25",
      "open": "40.04",
      "high": "40.32",
      "low": "39.75",
      "close": "40.30",
      "volume": "3849315"
    },
    {
      "date": "2023-09-26",
      "open": "40.09",
      "high": "40.10",
      "low": "39.09",
      "close": "39.15",
      "volume": "5592867"
    },
    {
      "date": "2023-09-27",
      "open": "39.12",
      "high": "39.23",
      "low": "38.55",
      "close": "38.80",
      "volume": "5320040"
    },
    {
      "date": "2023-09-28",
      "open": "38.82",
      "high": "38.92",
      "low": "37.78",
      "close": "37.88",
      "volume": "6134035"
    },
    {
      "date": "2023-09-29",
      "open": "38.08",
      "high": "38.40",
      "low": "37.51",
      "close": "37.79",
      "volume": "6834098"
    },
    {
      "date": "2023-10-02",
      "open": "37.59",
      "high": "37.6483",
      "low": "36.28",
      "close": "36.61",
      "volume": "9033642"
    },
    {
      "date": "2023-10-03",
      "open": "36.20",
      "high": "37.18",
      "low": "35.71",
      "close": "37.05",
      "volume": "8591351"
    },
    {
      "date": "2023-10-04",
      "open": "37.04",
      "high": "37.50",
      "low": "36.69",
      "close": "37.41",
      "volume": "6822852"
    },
    {
      "date": "2023-10-05",
      "open": "37.39",
      "high": "37.525",
      "low": "36.80",
      "close": "37.41",
      "volume": "5266446"
    },
    {
      "date": "2023-10-06",
      "open": "37.08",
      "high": "38.165",
      "low": "36.35",
      "close": "38.08",
      "volume": "6224139"
    },
    {
      "date": "2023-10-09",
      "open": "38.10",
      "high": "38.745",
      "low": "38.02",
      "close": "38.70",
      "volume": "5558257"
    },
    {
      "date": "2023-10-10",
      "open": "38.61",
      "high": "39.33",
      "low": "38.61",
      "close": "39.28",
      "volume": "4880816"
    },
    {
      "date": "2023-10-11",
      "open": "39.45",
      "high": "40.175",
      "low": "39.25",
      "close": "40.04",
      "volume": "6456818"
    },
    {
      "date": "2023-10-12",
      "open": "39.89",
      "high": "40.17",
      "low": "39.33",
      "close": "39.83",
      "volume": "4770536"
    },
    {
      "date": "2023-10-13",
      "open": "40.16",
      "high": "40.6675",
      "low": "39.835",
      "close": "39.95",
      "volume": "6173762"
    },
    {
      "date": "2023-10-16",
      "open": "40.15",
      "high": "40.335",
      "low": "39.725",
      "close": "40.17",
      "volume": "6931722"
    },
    {
      "date": "2023-10-17",
      "open": "39.88",
      "high": "40.215",
      "low": "39.645",
      "close": "40.06",
      "volume": "5631756"
    },
    {
      "date": "2023-10-18",
      "open": "40.05",
      "high": "40.24",
      "low": "39.64",
      "close": "39.91",
      "volume": "4937845"
    },
    {
      "date": "2023-10-19",
      "open": "39.77",
      "high": "40.37",
      "low": "39.65",
      "close": "39.77",
      "volume": "4372418"
    },
    {
      "date": "2023-10-20",
      "open": "39.67",
      "high": "40.04",
      "low": "39.28",
      "close": "39.30",
      "volume": "5034726"
    },
    {
      "date": "2023-10-23",
      "open": "38.62",
      "high": "38.89",
      "low": "37.90",
      "close": "38.40",
      "volume": "6526363"
    },
    {
      "date": "2023-10-24",
      "open": "38.82",
      "high": "39.25",
      "low": "38.75",
      "close": "38.86",
      "volume": "5210744"
    },
    {
      "date": "2023-10-25",
      "open": "38.82",
      "high": "39.33",
      "low": "38.79",
      "close": "39.00",
      "volume": "5973431"
    },
    {
      "date": "2023-10-26",
      "open": "39.16",
      "high": "39.80",
      "low": "39.10",
      "close": "39.15",
      "volume": "6967801"
    },
    {
      "date": "2023-10-27",
      "open": "39.01",
      "high": "39.17",
      "low": "38.215",
      "close": "38.43",
      "volume": "5213138"
    },
    {
      "date": "2023-10-30",
      "open": "38.55",
      "high": "38.93",
      "low": "38.215",
      "close": "38.45",
      "volume": "5177968"
    },
    {
      "date": "2023-10-31",
      "open": "38.51",
      "high": "38.97",
      "low": "38.42",
      "close": "38.94",
      "volume": "5971301"
    },
    {
      "date": "2023-11-01",
      "open": "39.01",
      "high": "39.83",
      "low": "38.76",
      "close": "39.53",
      "volume": "7721861"
    },
    {
      "date": "2023-11-02",
      "open": "39.87",
      "high": "41.09",
      "low": "39.49",
      "close": "40.70",
      "volume": "6468002"
    },
    {
      "date": "2023-11-03",
      "open": "41.31",
      "high": "41.48",
      "low": "40.54",
      "close": "40.56",
      "volume": "5902909"
    },
    {
      "date": "2023-11-06",
      "open": "40.46",
      "high": "40.72",
      "low": "39.99",
      "close": "40.02",
      "volume": "6858381"
    },
    {
      "date": "2023-11-07",
      "open": "40.02",
      "high": "40.06",
      "low": "39.63",
      "close": "39.74",
      "volume": "5491118"
    },
    {
      "date": "2023-11-08",
      "open": "39.57",
      "high": "39.68",
      "low": "39.09",
      "close": "39.58",
      "volume": "5553315"
    },
    {
      "date": "2023-11-09",
      "open": "39.67",
      "high": "39.975",
      "low": "39.23",
      "close": "39.25",
      "volume": "3867492"
    },
    {
      "date": "2023-11-10",
      "open": "39.50",
      "high": "39.605",
      "low": "39.105",
      "close": "39.43",
      "volume": "4495824"
    },
    {
      "date": "2023-11-13",
      "open": "39.28",
      "high": "39.47",
      "low": "38.76",
      "close": "38.80",
      "volume": "5511336"
    },
    {
      "date": "2023-11-14",
      "open": "39.20",
      "high": "39.79",
      "low": "39.14",
      "close": "39.59",
      "volume": "6434873"
    },
    {
      "date": "2023-11-15",
      "open": "39.43",
      "high": "40.19",
      "low": "39.37",
      "close": "39.67",
      "volume": "6703839"
    },
    {
      "date": "2023-11-16",
      "open": "40.03",
      "high": "40.36",
      "low": "39.42",
      "close": "39.48",
      "volume": "10366520"
    },
    {
      "date": "2023-11-17",
      "open": "39.70",
      "high": "39.72",
      "low": "38.89",
      "close": "38.95",
      "volume": "10868980"
    },
    {
      "date": "2023-11-20",
      "open": "38.91",
      "high": "39.24",
      "low": "38.55",
      "close": "39.08",
      "volume": "7680184"
    },
    {
      "date": "2023-11-21",
      "open": "38.94",
      "high": "39.07",
      "low": "38.345",
      "close": "38.88",
      "volume": "5053417"
    },
    {
      "date": "2023-11-22",
      "open": "38.98",
      "high": "39.065",
      "low": "38.62",
      "close": "38.86",
      "volume": "6251043"
    },
    {
      "date": "2023-11-24",
      "open": "38.93",
      "high": "39.24",
      "low": "38.74",
      "close": "39.19",
      "volume": "2523101"
    },
    {
      "date": "2023-11-27",
      "open": "39.19",
      "high": "39.26",
      "low": "38.845",
      "close": "39.14",
      "volume": "6884733"
    },
    {
      "date": "2023-11-28",
      "open": "39.19",
      "high": "39.565",
      "low": "38.93",
      "close": "39.16",
      "volume": "5652487"
    },
    {
      "date": "2023-11-29",
      "open": "39.27",
      "high": "39.33",
      "low": "38.25",
      "close": "38.39",
      "volume": "5268269"
    },
    {
      "date": "2023-11-30",
      "open": "38.41",
      "high": "38.60",
      "low": "38.165",
      "close": "38.51",
      "volume": "11572740"
    },
    {
      "date": "2023-12-01",
      "open": "38.58",
      "high": "39.01",
      "low": "38.22",
      "close": "38.99",
      "volume": "7383002"
    },
    {
      "date": "2023-12-04",
      "open": "38.77",
      "high": "39.01",
      "low": "38.545",
      "close": "38.73",
      "volume": "8158328"
    },
    {
      "date": "2023-12-05",
      "open": "38.79",
      "high": "38.80",
      "low": "38.21",
      "close": "38.50",
      "volume": "7114955"
    },
    {
      "date": "2023-12-06",
      "open": "38.74",
      "high": "39.45",
      "low": "38.63",
      "close": "39.41",
      "volume": "7815835"
    },
    {
      "date": "2023-12-07",
      "open": "39.52",
      "high": "39.88",
      "low": "39.15",
      "close": "39.34",
      "volume": "7687068"
    },
    {
      "date": "2023-12-08",
      "open": "39.37",
      "high": "39.38",
      "low": "38.975",
      "close": "39.21",
      "volume": "7433414"
    },
    {
      "date": "2023-12-11",
      "open": "39.35",
      "high": "39.63",
      "low": "39.095",
      "close": "39.52",
      "volume": "7793061"
    },
    {
      "date": "2023-12-12",
      "open": "39.66",
      "high": "39.66",
      "low": "39.18",
      "close": "39.44",
      "volume": "5695696"
    },
    {
      "date": "2023-12-13",
      "open": "39.49",
      "high": "41.08",
      "low": "39.34",
      "close": "41.00",
      "volume": "7994483"
    },
    {
      "date": "2023-12-14",
      "open": "41.22",
      "high": "41.425",
      "low": "37.46",
      "close": "37.90",
      "volume": "26398970"
    },
    {
      "date": "2023-12-15",
      "open": "37.44",
      "high": "37.50",
      "low": "35.32",
      "close": "35.49",
      "volume": "38846630"
    },
    {
      "date": "2023-12-18",
      "open": "35.39",
      "high": "35.59",
      "low": "34.22",
      "close": "34.45",
      "volume": "23411040"
    },
    {
      "date": "2023-12-19",
      "open": "34.43",
      "high": "35.42",
      "low": "34.05",
      "close": "35.41",
      "volume": "16414340"
    },
    {
      "date": "2023-12-20",
      "open": "35.45",
      "high": "35.60",
      "low": "34.81",
      "close": "34.81",
      "volume": "10523460"
    },
    {
      "date": "2023-12-21",
      "open": "34.92",
      "high": "35.25",
      "low": "34.81",
      "close": "35.07",
      "volume": "8332634"
    },
    {
      "date": "2023-12-22",
      "open": "35.24",
      "high": "35.82",
      "low": "35.20",
      "close": "35.26",
      "volume": "5795248"
    },
    {
      "date": "2023-12-26",
      "open": "35.19",
      "high": "35.63",
      "low": "35.18",
      "close": "35.53",
      "volume": "3900339"
    },
    {
      "date": "2023-12-27",
      "open": "35.56",
      "high": "35.655",
      "low": "35.095",
      "close": "35.41",
      "volume": "6881963"
    },
    {
      "date": "2023-12-28",
      "open": "35.40",
      "high": "35.99",
      "low": "35.34",
      "close": "35.85",
      "volume": "5832925"
    },
    {
      "date": "2023-12-29",
      "open": "35.70",
      "high": "35.95",
      "low": "35.57",
      "close": "35.90",
      "volume": "4634225"
    },
    {
      "date": "2024-01-02",
      "open": "35.75",
      "high": "36.675",
      "low": "35.58",
      "close": "36.47",
      "volume": "7584693"
    },
    {
      "date": "2024-01-03",
      "open": "36.53",
      "high": "36.67",
      "low": "35.895",
      "close": "36.18",
      "volume": "6784003"
    },
    {
      "date": "2024-01-04",
      "open": "36.09",
      "high": "36.32",
      "low": "35.97",
      "close": "36.02",
      "volume": "5443823"
    },
    {
      "date": "2024-01-05",
      "open": "35.91",
      "high": "36.50",
      "low": "35.74",
      "close": "36.31",
      "volume": "4980034"
    },
    {
      "date": "2024-01-08",
      "open": "36.05",
      "high": "36.74",
      "low": "35.95",
      "close": "36.69",
      "volume": "6027310"
    },
    {
      "date": "2024-01-09",
      "open": "36.47",
      "high": "36.59",
      "low": "36.23",
      "close": "36.44",
      "volume": "6096331"
    },
    {
      "date": "2024-01-10",
      "open": "36.63",
      "high": "36.785",
      "low": "36.395",
      "close": "36.64",
      "volume": "5345756"
    },
    {
      "date": "2024-01-11",
      "open": "36.41",
      "high": "36.565",
      "low": "35.98",
      "close": "36.21",
      "volume": "6882002"
    },
    {
      "date": "2024-01-12",
      "open": "36.50",
      "high": "36.59",
      "low": "36.05",
      "close": "36.07",
      "volume": "4096934"
    },
    {
      "date": "2024-01-16",
      "open": "35.91",
      "high": "35.99",
      "low": "35.455",
      "close": "35.70",
      "volume": "7465102"
    },
    {
      "date": "2024-01-17",
      "open": "35.51",
      "high": "36.06",
      "low": "35.285",
      "close": "35.59",
      "volume": "7004149"
    },
    {
      "date": "2024-01-18",
      "open": "35.36",
      "high": "35.435",
      "low": "34.88",
      "close": "35.30",
      "volume": "6258190"
    },
    {
      "date": "2024-01-19",
      "open": "35.19",
      "high": "35.385",
      "low": "34.805",
      "close": "35.04",
      "volume": "9295210"
    },
    {
      "date": "2024-01-22",
      "open": "34.94",
      "high": "35.38",
      "low": "34.66",
      "close": "34.86",
      "volume": "5031603"
    },
    {
      "date": "2024-01-23",
      "open": "34.91",
      "high": "35.12",
      "low": "34.51",
      "close": "34.75",
      "volume": "6110327"
    },
    {
      "date": "2024-01-24",
      "open": "34.85",
      "high": "34.99",
      "low": "34.03",
      "close": "34.08",
      "volume": "7287593"
    },
    {
      "date": "2024-01-25",
      "open": "34.43",
      "high": "34.90",
      "low": "34.0833",
      "close": "34.90",
      "volume": "12960440"
    },
    {
      "date": "2024-01-26",
      "open": "34.905",
      "high": "35.025",
      "low": "34.655",
      "close": "35.01",
      "volume": "6182280"
    },
    {
      "date": "2024-01-29",
      "open": "34.97",
      "high": "35.30",
      "low": "34.66",
      "close": "35.29",
      "volume": "5454521"
    },
    {
      "date": "2024-01-30",
      "open": "35.01",
      "high": "35.15",
      "low": "34.65",
      "close": "35.05",
      "volume": "6400527"
    },
    {
      "date": "2024-01-31",
      "open": "35.225",
      "high": "35.30",
      "low": "34.525",
      "close": "34.81",
      "volume": "13440810"
    },
    {
      "date": "2024-02-01",
      "open": "34.81",
      "high": "35.06",
      "low": "34.46",
      "close": "35.02",
      "volume": "5605729"
    },
    {
      "date": "2024-02-02",
      "open": "34.70",
      "high": "34.70",
      "low": "33.94",
      "close": "34.35",
      "volume": "5819726"
    },
    {
      "date": "2024-02-05",
      "open": "33.94",
      "high": "34.23",
      "low": "33.575",
      "close": "33.62",
      "volume": "6336293"
    },
    {
      "date": "2024-02-06",
      "open": "33.62",
      "high": "34.15",
      "low": "33.46",
      "close": "33.91",
      "volume": "6444677"
    },
    {
      "date": "2024-02-07",
      "open": "34.11",
      "high": "34.26",
      "low": "33.66",
      "close": "34.10",
      "volume": "6946774"
    },
    {
      "date": "2024-02-08",
      "open": "33.98",
      "high": "33.98",
      "low": "33.53",
      "close": "33.75",
      "volume": "5935435"
    },
    {
      "date": "2024-02-09",
      "open": "33.64",
      "high": "33.90",
      "low": "33.345",
      "close": "33.84",
      "volume": "6520357"
    },
    {
      "date": "2024-02-12",
      "open": "33.79",
      "high": "34.50",
      "low": "33.58",
      "close": "34.38",
      "volume": "7862484"
    },
    {
      "date": "2024-02-13",
      "open": "34.42",
      "high": "34.655",
      "low": "33.50",
      "close": "34.19",
      "volume": "9168844"
    },
    {
      "date": "2024-02-14",
      "open": "34.25",
      "high": "34.49",
      "low": "34.04",
      "close": "34.12",
      "volume": "6822225"
    },
    {
      "date": "2024-02-15",
      "open": "34.31",
      "high": "34.94",
      "low": "34.295",
      "close": "34.86",
      "volume": "5052482"
    },
    {
      "date": "2024-02-16",
      "open": "34.76",
      "high": "35.14",
      "low": "34.43",
      "close": "34.91",
      "volume": "7830957"
    },
    {
      "date": "2024-02-20",
      "open": "34.90",
      "high": "35.335",
      "low": "34.68",
      "close": "34.73",
      "volume": "6695058"
    },
    {
      "date": "2024-02-21",
      "open": "35.68",
      "high": "36.455",
      "low": "35.50",
      "close": "36.21",
      "volume": "12107180"
    },
    {
      "date": "2024-02-22",
      "open": "36.03",
      "high": "36.195",
      "low": "35.375",
      "close": "36.03",
      "volume": "7518336"
    },
    {
      "date": "2024-02-23",
      "open": "35.88",
      "high": "36.41",
      "low": "35.86",
      "close": "36.13",
      "volume": "4552311"
    },
    {
      "date": "2024-02-26",
      "open": "36.07",
      "high": "36.07",
      "low": "35.29",
      "close": "35.63",
      "volume": "6997440"
    },
    {
      "date": "2024-02-27",
      "open": "35.88",
      "high": "36.40",
      "low": "35.73",
      "close": "36.21",
      "volume": "6158573"
    },
    {
      "date": "2024-02-28",
      "open": "36.05",
      "high": "36.33",
      "low": "35.67",
      "close": "35.80",
      "volume": "5618792"
    },
    {
      "date": "2024-02-29",
      "open": "35.94",
      "high": "36.28",
      "low": "35.62",
      "close": "35.84",
      "volume": "11354090"
    },
    {
      "date": "2024-03-01",
      "open": "35.22",
      "high": "35.62",
      "low": "34.98",
      "close": "35.49",
      "volume": "4949033"
    },
    {
      "date": "2024-03-04",
      "open": "35.34",
      "high": "36.285",
      "low": "35.27",
      "close": "36.20",
      "volume": "5248712"
    },
    {
      "date": "2024-03-05",
      "open": "36.25",
      "high": "36.985",
      "low": "36.13",
      "close": "36.27",
      "volume": "9773767"
    },
    {
      "date": "2024-03-06",
      "open": "36.32",
      "high": "36.725",
      "low": "36.32",
      "close": "36.67",
      "volume": "5743356"
    },
    {
      "date": "2024-03-07",
      "open": "37.00",
      "high": "37.26",
      "low": "36.70",
      "close": "36.83",
      "volume": "5659323"
    },
    {
      "date": "2024-03-08",
      "open": "37.00",
      "high": "37.08",
      "low": "36.53",
      "close": "36.96",
      "volume": "6904790"
    },
    {
      "date": "2024-03-11",
      "open": "37.09",
      "high": "37.39",
      "low": "36.735",
      "close": "37.19",
      "volume": "5064168"
    },
    {
      "date": "2024-03-12",
      "open": "37.00",
      "high": "37.11",
      "low": "36.775",
      "close": "37.01",
      "volume": "11600320"
    },
    {
      "date": "2024-03-13",
      "open": "37.21",
      "high": "37.42",
      "low": "36.95",
      "close": "36.99",
      "volume": "8789112"
    },
    {
      "date": "2024-03-14",
      "open": "36.95",
      "high": "37.08",
      "low": "36.37",
      "close": "36.57",
      "volume": "9924918"
    },
    {
      "date": "2024-03-15",
      "open": "36.55",
      "high": "36.93",
      "low": "36.205",
      "close": "36.48",
      "volume": "17634850"
    },
    {
      "date": "2024-03-18",
      "open": "36.54",
      "high": "36.98",
      "low": "36.38",
      "close": "36.60",
      "volume": "7371138"
    },
    {
      "date": "2024-03-19",
      "open": "36.51",
      "high": "37.00",
      "low": "36.50",
      "close": "36.81",
      "volume": "6947259"
    },
    {
      "date": "2024-03-20",
      "open": "36.63",
      "high": "37.125",
      "low": "36.345",
      "close": "36.56",
      "volume": "5654620"
    },
    {
      "date": "2024-03-21",
      "open": "36.64",
      "high": "37.18",
      "low": "36.53",
      "close": "37.03",
      "volume": "6612841"
    },
    {
      "date": "2024-03-22",
      "open": "37.28",
      "high": "37.28",
      "low": "36.68",
      "close": "36.70",
      "volume": "5160949"
    },
    {
      "date": "2024-03-25",
      "open": "36.75",
      "high": "36.96",
      "low": "36.565",
      "close": "36.85",
      "volume": "5381642"
    },
    {
      "date": "2024-03-26",
      "open": "36.77",
      "high": "36.955",
      "low": "36.52",
      "close": "36.56",
      "volume": "5882968"
    },
    {
      "date": "2024-03-27",
      "open": "36.85",
      "high": "37.32",
      "low": "36.77",
      "close": "37.31",
      "volume": "7988293"
    },
    {
      "date": "2024-03-28",
      "open": "37.23",
      "high": "37.70",
      "low": "37.18",
      "close": "37.57",
      "volume": "5855367"
    },
    {
      "date": "2024-04-01",
      "open": "37.70",
      "high": "37.70",
      "low": "37.06",
      "close": "37.23",
      "volume": "4857012"
    },
    {
      "date": "2024-04-02",
      "open": "37.07",
      "high": "37.68",
      "low": "37.05",
      "close": "37.58",
      "volume": "7306977"
    },
    {
      "date": "2024-04-03",
      "open": "37.62",
      "high": "37.69",
      "low": "37.20",
      "close": "37.21",
      "volume": "4792225"
    },
    {
      "date": "2024-04-04",
      "open": "37.56",
      "high": "37.65",
      "low": "36.95",
      "close": "37.22",
      "volume": "4348795"
    },
    {
      "date": "2024-04-05",
      "open": "36.98",
      "high": "37.445",
      "low": "36.51",
      "close": "37.34",
      "volume": "3957547"
    },
    {
      "date": "2024-04-08",
      "open": "37.35",
      "high": "37.81",
      "low": "37.24",
      "close": "37.78",
      "volume": "5059243"
    },
    {
      "date": "2024-04-09",
      "open": "37.90",
      "high": "37.99",
      "low": "37.695",
      "close": "37.87",
      "volume": "3782777"
    },
    {
      "date": "2024-04-10",
      "open": "37.21",
      "high": "37.21",
      "low": "36.625",
      "close": "36.91",
      "volume": "5370234"
    },
    {
      "date": "2024-04-11",
      "open": "37.11",
      "high": "37.29",
      "low": "36.575",
      "close": "36.80",
      "volume": "4696981"
    },
    {
      "date": "2024-04-12",
      "open": "36.80",
      "high": "36.96",
      "low": "36.19",
      "close": "36.48",
      "volume": "4985001"
    },
    {
      "date": "2024-04-15",
      "open": "36.78",
      "high": "36.83",
      "low": "36.065",
      "close": "36.27",
      "volume": "3752482"
    },
    {
      "date": "2024-04-16",
      "open": "36.30",
      "high": "36.35",
      "low": "35.75",
      "close": "35.75",
      "volume": "5114405"
    },
    {
      "date": "2024-04-17",
      "open": "35.90",
      "high": "36.515",
      "low": "35.90",
      "close": "36.42",
      "volume": "4716914"
    },
    {
      "date": "2024-04-18",
      "open": "36.62",
      "high": "36.745",
      "low": "36.285",
      "close": "36.68",
      "volume": "4395547"
    },
    {
      "date": "2024-04-19",
      "open": "36.77",
      "high": "37.645",
      "low": "36.50",
      "close": "37.55",
      "volume": "6126503"
    },
    {
      "date": "2024-04-22",
      "open": "37.61",
      "high": "37.945",
      "low": "37.215",
      "close": "37.67",
      "volume": "5174426"
    },
    {
      "date": "2024-04-23",
      "open": "37.44",
      "high": "37.95",
      "low": "37.32",
      "close": "37.56",
      "volume": "5700331"
    },
    {
      "date": "2024-04-24",
      "open": "36.85",
      "high": "37.895",
      "low": "36.80",
      "close": "37.77",
      "volume": "5061364"
    },
    {
      "date": "2024-04-25",
      "open": "37.97",
      "high": "38.04",
      "low": "37.21",
      "close": "37.66",
      "volume": "3958519"
    },
    {
      "date": "2024-04-26",
      "open": "37.42",
      "high": "37.60",
      "low": "37.26",
      "close": "37.32",
      "volume": "5439450"
    },
    {
      "date": "2024-04-29",
      "open": "37.56",
      "high": "37.75",
      "low": "37.43",
      "close": "37.72",
      "volume": "3301766"
    },
    {
      "date": "2024-04-30",
      "open": "37.46",
      "high": "37.795",
      "low": "37.035",
      "close": "37.58",
      "volume": "6200162"
    },
    {
      "date": "2024-05-01",
      "open": "37.29",
      "high": "38.20",
      "low": "37.26",
      "close": "37.84",
      "volume": "7489074"
    },
    {
      "date": "2024-05-02",
      "open": "38.45",
      "high": "38.45",
      "low": "37.33",
      "close": "37.89",
      "volume": "5575258"
    },
    {
      "date": "2024-05-03",
      "open": "38.09",
      "high": "38.15",
      "low": "36.955",
      "close": "37.41",
      "volume": "6774456"
    },
    {
      "date": "2024-05-06",
      "open": "37.47",
      "high": "37.595",
      "low": "37.08",
      "close": "37.55",
      "volume": "5850338"
    },
    {
      "date": "2024-05-07",
      "open": "37.68",
      "high": "37.93",
      "low": "37.29",
      "close": "37.91",
      "volume": "9499803"
    },
    {
      "date": "2024-05-08",
      "open": "37.84",
      "high": "38.01",
      "low": "37.565",
      "close": "37.82",
      "volume": "7411669"
    },
    {
      "date": "2024-05-09",
      "open": "37.80",
      "high": "38.35",
      "low": "37.7201",
      "close": "38.33",
      "volume": "5308566"
    },
    {
      "date": "2024-05-10",
      "open": "37.95",
      "high": "38.09",
      "low": "37.54",
      "close": "37.67",
      "volume": "8898470"
    },
    {
      "date": "2024-05-13",
      "open": "37.88",
      "high": "38.29",
      "low": "37.82",
      "close": "38.13",
      "volume": "8883431"
    },
    {
      "date": "2024-05-14",
      "open": "38.40",
      "high": "38.51",
      "low": "38.13",
      "close": "38.40",
      "volume": "10192110"
    },
    {
      "date": "2024-05-15",
      "open": "38.69",
      "high": "38.995",
      "low": "38.555",
      "close": "38.73",
      "volume": "5570774"
    },
    {
      "date": "2024-05-16",
      "open": "38.73",
      "high": "38.97",
      "low": "38.47",
      "close": "38.62",
      "volume": "5369948"
    },
    {
      "date": "2024-05-17",
      "open": "38.59",
      "high": "38.73",
      "low": "38.32",
      "close": "38.58",
      "volume": "6088705"
    },
    {
      "date": "2024-05-20",
      "open": "38.69",
      "high": "38.69",
      "low": "38.345",
      "close": "38.46",
      "volume": "4560451"
    },
    {
      "date": "2024-05-21",
      "open": "38.42",
      "high": "38.76",
      "low": "38.27",
      "close": "38.52",
      "volume": "7711142"
    },
    {
      "date": "2024-05-22",
      "open": "38.41",
      "high": "38.57",
      "low": "37.825",
      "close": "37.90",
      "volume": "7480187"
    },
    {
      "date": "2024-05-23",
      "open": "37.74",
      "high": "37.80",
      "low": "36.99",
      "close": "37.03",
      "volume": "4691097"
    },
    {
      "date": "2024-05-24",
      "open": "37.00",
      "high": "37.11",
      "low": "36.645",
      "close": "36.69",
      "volume": "4187738"
    },
    {
      "date": "2024-05-28",
      "open": "36.68",
      "high": "37.17",
      "low": "36.61",
      "close": "36.78",
      "volume": "5891544"
    },
    {
      "date": "2024-05-29",
      "open": "36.43",
      "high": "36.62",
      "low": "36.13",
      "close": "36.18",
      "volume": "5635713"
    },
    {
      "date": "2024-05-30",
      "open": "36.30",
      "high": "36.78",
      "low": "36.20",
      "close": "36.73",
      "volume": "5189122"
    },
    {
      "date": "2024-05-31",
      "open": "36.85",
      "high": "37.60",
      "low": "36.77",
      "close": "37.55",
      "volume": "12030140"
    },
    {
      "date": "2024-06-03",
      "open": "37.55",
      "high": "37.58",
      "low": "37.105",
      "close": "37.20",
      "volume": "3995561"
    },
    {
      "date": "2024-06-04",
      "open": "37.00",
      "high": "37.53",
      "low": "36.90",
      "close": "37.36",
      "volume": "4529485"
    },
    {
      "date": "2024-06-05",
      "open": "37.22",
      "high": "37.255",
      "low": "36.68",
      "close": "36.79",
      "volume": "4781895"
    },
    {
      "date": "2024-06-06",
      "open": "36.66",
      "high": "37.16",
      "low": "36.36",
      "close": "36.52",
      "volume": "4758095"
    },
    {
      "date": "2024-06-07",
      "open": "36.15",
      "high": "36.51",
      "low": "36.14",
      "close": "36.17",
      "volume": "3199488"
    },
    {
      "date": "2024-06-10",
      "open": "36.27",
      "high": "36.54",
      "low": "36.015",
      "close": "36.21",
      "volume": "7102773"
    },
    {
      "date": "2024-06-11",
      "open": "35.83",
      "high": "36.45",
      "low": "35.72",
      "close": "36.21",
      "volume": "9487288"
    },
    {
      "date": "2024-06-12",
      "open": "36.39",
      "high": "36.48",
      "low": "34.73",
      "close": "34.75",
      "volume": "11084620"
    },
    {
      "date": "2024-06-13",
      "open": "34.74",
      "high": "35.54",
      "low": "34.62",
      "close": "35.41",
      "volume": "11503180"
    },
    {
      "date": "2024-06-14",
      "open": "35.30",
      "high": "35.55",
      "low": "35.07",
      "close": "35.54",
      "volume": "8863468"
    },
    {
      "date": "2024-06-17",
      "open": "35.32",
      "high": "35.66",
      "low": "35.10",
      "close": "35.17",
      "volume": "10260770"
    },
    {
      "date": "2024-06-18",
      "open": "35.13",
      "high": "35.36",
      "low": "34.80",
      "close": "34.89",
      "volume": "9493206"
    },
    {
      "date": "2024-06-20",
      "open": "34.84",
      "high": "35.22",
      "low": "34.82",
      "close": "34.94",
      "volume": "13698970"
    },
    {
      "date": "2024-06-21",
      "open": "35.05",
      "high": "35.295",
      "low": "34.635",
      "close": "34.78",
      "volume": "19441810"
    },
    {
      "date": "2024-06-24",
      "open": "34.67",
      "high": "35.43",
      "low": "34.67",
      "close": "35.33",
      "volume": "9125813"
    },
    {
      "date": "2024-06-25",
      "open": "35.26",
      "high": "35.36",
      "low": "34.77",
      "close": "34.82",
      "volume": "9609373"
    },
    {
      "date": "2024-06-26",
      "open": "34.77",
      "high": "34.825",
      "low": "34.49",
      "close": "34.80",
      "volume": "7809122"
    },
    {
      "date": "2024-06-27",
      "open": "34.77",
      "high": "35.0001",
      "low": "34.52",
      "close": "34.70",
      "volume": "5575272"
    },
    {
      "date": "2024-06-28",
      "open": "34.67",
      "high": "34.835",
      "low": "34.46",
      "close": "34.61",
      "volume": "23274020"
    },
    {
      "date": "2024-07-01",
      "open": "34.76",
      "high": "34.86",
      "low": "34.255",
      "close": "34.55",
      "volume": "6675809"
    },
    {
      "date": "2024-07-02",
      "open": "34.73",
      "high": "34.77",
      "low": "34.38",
      "close": "34.53",
      "volume": "4633434"
    },
    {
      "date": "2024-07-03",
      "open": "34.46",
      "high": "34.87",
      "low": "34.46",
      "close": "34.73",
      "volume": "2614724"
    },
    {
      "date": "2024-07-05",
      "open": "34.66",
      "high": "34.735",
      "low": "34.24",
      "close": "34.31",
      "volume": "5644949"
    },
    {
      "date": "2024-07-08",
      "open": "34.34",
      "high": "34.34",
      "low": "34.005",
      "close": "34.24",
      "volume": "5002649"
    },
    {
      "date": "2024-07-09",
      "open": "34.09",
      "high": "34.64",
      "low": "34.09",
      "close": "34.43",
      "volume": "7413489"
    },
    {
      "date": "2024-07-10",
      "open": "34.55",
      "high": "34.81",
      "low": "34.34",
      "close": "34.69",
      "volume": "4998808"
    },
    {
      "date": "2024-07-11",
      "open": "34.86",
      "high": "35.505",
      "low": "34.73",
      "close": "35.32",
      "volume": "6387339"
    },
    {
      "date": "2024-07-12",
      "open": "35.49",
      "high": "35.66",
      "low": "35.21",
      "close": "35.24",
      "volume": "8292834"
    },
    {
      "date": "2024-07-15",
      "open": "34.95",
      "high": "35.42",
      "low": "34.82",
      "close": "35.35",
      "volume": "8756750"
    },
    {
      "date": "2024-07-16",
      "open": "35.57",
      "high": "35.715",
      "low": "35.34",
      "close": "35.52",
      "volume": "6030240"
    },
    {
      "date": "2024-07-17",
      "open": "35.79",
      "high": "36.595",
      "low": "35.65",
      "close": "36.43",
      "volume": "7026372"
    },
    {
      "date": "2024-07-18",
      "open": "36.31",
      "high": "36.92",
      "low": "36.20",
      "close": "36.24",
      "volume": "5929410"
    },
    {
      "date": "2024-07-19",
      "open": "36.26",
      "high": "36.26",
      "low": "35.92",
      "close": "36.13",
      "volume": "4532694"
    },
    {
      "date": "2024-07-22",
      "open": "36.26",
      "high": "36.29",
      "low": "36.04",
      "close": "36.25",
      "volume": "4941159"
    },
    {
      "date": "2024-07-23",
      "open": "36.16",
      "high": "36.23",
      "low": "35.84",
      "close": "35.87",
      "volume": "3172675"
    },
    {
      "date": "2024-07-24",
      "open": "36.17",
      "high": "36.525",
      "low": "36.00",
      "close": "36.47",
      "volume": "5649814"
    },
    {
      "date": "2024-07-25",
      "open": "36.75",
      "high": "37.28",
      "low": "36.365",
      "close": "36.48",
      "volume": "7116889"
    },
    {
      "date": "2024-07-26",
      "open": "36.61",
      "high": "36.88",
      "low": "36.53",
      "close": "36.75",
      "volume": "4552576"
    },
    {
      "date": "2024-07-29",
      "open": "36.75",
      "high": "37.05",
      "low": "36.65",
      "close": "36.89",
      "volume": "4989195"
    },
    {
      "date": "2024-07-30",
      "open": "36.84",
      "high": "37.33",
      "low": "36.715",
      "close": "37.22",
      "volume": "7458319"
    },
    {
      "date": "2024-07-31",
      "open": "37.39",
      "high": "37.535",
      "low": "36.91",
      "close": "37.20",
      "volume": "6849926"
    },
    {
      "date": "2024-08-01",
      "open": "36.96",
      "high": "38.34",
      "low": "36.96",
      "close": "38.26",
      "volume": "7254674"
    },
    {
      "date": "2024-08-02",
      "open": "38.72",
      "high": "39.02",
      "low": "38.015",
      "close": "38.77",
      "volume": "9077691"
    },
    {
      "date": "2024-08-05",
      "open": "39.78",
      "high": "39.88",
      "low": "37.44",
      "close": "37.52",
      "volume": "6955586"
    },
    {
      "date": "2024-08-06",
      "open": "37.60",
      "high": "37.985",
      "low": "37.48",
      "close": "37.59",
      "volume": "6324884"
    },
    {
      "date": "2024-08-07",
      "open": "37.56",
      "high": "38.329",
      "low": "37.48",
      "close": "37.84",
      "volume": "6224704"
    },
    {
      "date": "2024-08-08",
      "open": "37.59",
      "high": "38.005",
      "low": "37.44",
      "close": "37.54",
      "volume": "7353956"
    },
    {
      "date": "2024-08-09",
      "open": "37.66",
      "high": "37.66",
      "low": "36.965",
      "close": "37.48",
      "volume": "6680155"
    },
    {
      "date": "2024-08-12",
      "open": "37.02",
      "high": "37.115",
      "low": "36.77",
      "close": "36.90",
      "volume": "6707812"
    },
    {
      "date": "2024-08-13",
      "open": "37.05",
      "high": "37.175",
      "low": "36.785",
      "close": "37.13",
      "volume": "6332270"
    },
    {
      "date": "2024-08-14",
      "open": "37.01",
      "high": "37.415",
      "low": "36.83",
      "close": "37.03",
      "volume": "5450221"
    },
    {
      "date": "2024-08-15",
      "open": "36.87",
      "high": "37.53",
      "low": "36.80",
      "close": "37.50",
      "volume": "10776890"
    },
    {
      "date": "2024-08-16",
      "open": "37.53",
      "high": "37.745",
      "low": "37.20",
      "close": "37.61",
      "volume": "5962282"
    },
    {
      "date": "2024-08-19",
      "open": "37.69",
      "high": "37.72",
      "low": "37.49",
      "close": "37.61",
      "volume": "3423255"
    },
    {
      "date": "2024-08-20",
      "open": "37.65",
      "high": "37.78",
      "low": "37.401",
      "close": "37.54",
      "volume": "3612329"
    },
    {
      "date": "2024-08-21",
      "open": "37.59",
      "high": "38.17",
      "low": "37.57",
      "close": "37.87",
      "volume": "5166306"
    },
    {
      "date": "2024-08-22",
      "open": "37.75",
      "high": "37.96",
      "low": "37.69",
      "close": "37.88",
      "volume": "5727979"
    },
    {
      "date": "2024-08-23",
      "open": "38.00",
      "high": "38.09",
      "low": "37.70",
      "close": "37.79",
      "volume": "3723710"
    },
    {
      "date": "2024-08-26",
      "open": "37.97",
      "high": "38.18",
      "low": "37.90",
      "close": "37.97",
      "volume": "2891432"
    },
    {
      "date": "2024-08-27",
      "open": "38.00",
      "high": "38.06",
      "low": "37.625",
      "close": "37.68",
      "volume": "4543352"
    },
    {
      "date": "2024-08-28",
      "open": "37.714",
      "high": "38.275",
      "low": "37.64",
      "close": "37.89",
      "volume": "5015213"
    },
    {
      "date": "2024-08-29",
      "open": "38.00",
      "high": "38.05",
      "low": "37.54",
      "close": "38.03",
      "volume": "3705580"
    },
    {
      "date": "2024-08-30",
      "open": "37.99",
      "high": "38.195",
      "low": "37.815",
      "close": "38.09",
      "volume": "6379520"
    },
    {
      "date": "2024-09-03",
      "open": "38.12",
      "high": "38.685",
      "low": "38.00",
      "close": "38.49",
      "volume": "7145129"
    },
    {
      "date": "2024-09-04",
      "open": "38.67",
      "high": "39.26",
      "low": "38.645",
      "close": "38.89",
      "volume": "6121119"
    },
    {
      "date": "2024-09-05",
      "open": "39.11",
      "high": "39.25",
      "low": "38.28",
      "close": "38.42",
      "volume": "7460601"
    },
    {
      "date": "2024-09-06",
      "open": "38.45",
      "high": "38.66",
      "low": "38.17",
      "close": "38.20",
      "volume": "4624717"
    },
    {
      "date": "2024-09-09",
      "open": "38.38",
      "high": "38.865",
      "low": "38.20",
      "close": "38.73",
      "volume": "6209481"
    },
    {
      "date": "2024-09-10",
      "open": "38.85",
      "high": "39.21",
      "low": "38.72",
      "close": "39.05",
      "volume": "7849058"
    },
    {
      "date": "2024-09-11",
      "open": "38.89",
      "high": "39.375",
      "low": "38.63",
      "close": "39.30",
      "volume": "11190960"
    },
    {
      "date": "2024-09-12",
      "open": "39.39",
      "high": "39.93",
      "low": "39.12",
      "close": "39.86",
      "volume": "19881400"
    },
    {
      "date": "2024-09-13",
      "open": "39.93",
      "high": "40.27",
      "low": "39.69",
      "close": "40.23",
      "volume": "6605797"
    },
    {
      "date": "2024-09-16",
      "open": "40.41",
      "high": "40.63",
      "low": "40.20",
      "close": "40.43",
      "volume": "7764096"
    },
    {
      "date": "2024-09-17",
      "open": "40.36",
      "high": "40.52",
      "low": "40.11",
      "close": "40.20",
      "volume": "6829529"
    },
    {
      "date": "2024-09-18",
      "open": "40.18",
      "high": "40.23",
      "low": "39.29",
      "close": "39.50",
      "volume": "6921888"
    },
    {
      "date": "2024-09-19",
      "open": "39.34",
      "high": "39.45",
      "low": "38.88",
      "close": "39.29",
      "volume": "6675475"
    },
    {
      "date": "2024-09-20",
      "open": "39.65",
      "high": "40.76",
      "low": "39.52",
      "close": "40.27",
      "volume": "18779570"
    },
    {
      "date": "2024-09-23",
      "open": "40.45",
      "high": "40.45",
      "low": "40.08",
      "close": "40.40",
      "volume": "5674328"
    },
    {
      "date": "2024-09-24",
      "open": "40.25",
      "high": "40.49",
      "low": "39.75",
      "close": "39.99",
      "volume": "9059380"
    },
    {
      "date": "2024-09-25",
      "open": "40.22",
      "high": "40.23",
      "low": "39.615",
      "close": "39.99",
      "volume": "6309464"
    },
    {
      "date": "2024-09-26",
      "open": "39.82",
      "high": "40.29",
      "low": "39.81",
      "close": "39.93",
      "volume": "3108109"
    },
    {
      "date": "2024-09-27",
      "open": "40.14",
      "high": "40.56",
      "low": "40.055",
      "close": "40.38",
      "volume": "5899209"
    },
    {
      "date": "2024-09-30",
      "open": "40.38",
      "high": "40.68",
      "low": "40.08",
      "close": "40.55",
      "volume": "8333494"
    },
    {
      "date": "2024-10-01",
      "open": "40.55",
      "high": "41.045",
      "low": "40.44",
      "close": "40.77",
      "volume": "7394575"
    },
    {
      "date": "2024-10-02",
      "open": "40.59",
      "high": "41.115",
      "low": "40.58",
      "close": "40.95",
      "volume": "4703057"
    },
    {
      "date": "2024-10-03",
      "open": "41.00",
      "high": "41.025",
      "low": "40.6201",
      "close": "40.78",
      "volume": "4137768"
    },
    {
      "date": "2024-10-04",
      "open": "40.40",
      "high": "40.59",
      "low": "40.06",
      "close": "40.21",
      "volume": "7512383"
    },
    {
      "date": "2024-10-07",
      "open": "39.99",
      "high": "40.00",
      "low": "39.50",
      "close": "39.54",
      "volume": "4301479"
    },
    {
      "date": "2024-10-08",
      "open": "39.68",
      "high": "39.995",
      "low": "39.535",
      "close": "39.61",
      "volume": "4679284"
    },
    {
      "date": "2024-10-09",
      "open": "39.50",
      "high": "39.78",
      "low": "39.36",
      "close": "39.60",
      "volume": "3616332"
    },
    {
      "date": "2024-10-10",
      "open": "39.61",
      "high": "39.87",
      "low": "39.24",
      "close": "39.27",
      "volume": "4011700"
    },
    {
      "date": "2024-10-11",
      "open": "39.24",
      "high": "39.93",
      "low": "39.24",
      "close": "39.74",
      "volume": "5000169"
    },
    {
      "date": "2024-10-14",
      "open": "39.74",
      "high": "40.095",
      "low": "39.71",
      "close": "39.93",
      "volume": "5496758"
    },
    {
      "date": "2024-10-15",
      "open": "40.17",
      "high": "40.805",
      "low": "40.08",
      "close": "40.56",
      "volume": "6077460"
    },
    {
      "date": "2024-10-16",
      "open": "40.61",
      "high": "41.02",
      "low": "40.51",
      "close": "40.97",
      "volume": "7927842"
    },
    {
      "date": "2024-10-17",
      "open": "41.03",
      "high": "41.185",
      "low": "40.6701",
      "close": "40.77",
      "volume": "6409627"
    },
    {
      "date": "2024-10-18",
      "open": "40.74",
      "high": "41.135",
      "low": "40.45",
      "close": "40.95",
      "volume": "6103568"
    },
    {
      "date": "2024-10-21",
      "open": "40.90",
      "high": "41.015",
      "low": "40.485",
      "close": "40.50",
      "volume": "4938868"
    },
    {
      "date": "2024-10-22",
      "open": "40.38",
      "high": "40.6499",
      "low": "40.265",
      "close": "40.53",
      "volume": "5737985"
    },
    {
      "date": "2024-10-23",
      "open": "40.39",
      "high": "40.78",
      "low": "40.39",
      "close": "40.74",
      "volume": "6340126"
    },
    {
      "date": "2024-10-24",
      "open": "40.80",
      "high": "41.00",
      "low": "40.525",
      "close": "40.71",
      "volume": "5218253"
    },
    {
      "date": "2024-10-25",
      "open": "40.97",
      "high": "41.01",
      "low": "39.975",
      "close": "40.07",
      "volume": "5418542"
    },
    {
      "date": "2024-10-28",
      "open": "40.17",
      "high": "40.505",
      "low": "40.17",
      "close": "40.23",
      "volume": "4288885"
    },
    {
      "date": "2024-10-29",
      "open": "39.89",
      "high": "40.00",
      "low": "39.45",
      "close": "39.55",
      "volume": "7521491"
    },
    {
      "date": "2024-10-30",
      "open": "39.53",
      "high": "40.06",
      "low": "39.21",
      "close": "39.70",
      "volume": "9458392"
    },
    {
      "date": "2024-10-31",
      "open": "39.67",
      "high": "39.83",
      "low": "39.27",
      "close": "39.30",
      "volume": "9240889"
    },
    {
      "date": "2024-11-01",
      "open": "39.24",
      "high": "39.59",
      "low": "38.11",
      "close": "38.15",
      "volume": "7671542"
    },
    {
      "date": "2024-11-04",
      "open": "38.07",
      "high": "38.40",
      "low": "37.76",
      "close": "37.97",
      "volume": "7614716"
    },
    {
      "date": "2024-11-05",
      "open": "37.97",
      "high": "38.495",
      "low": "37.76",
      "close": "38.47",
      "volume": "4591462"
    },
    {
      "date": "2024-11-06",
      "open": "38.25",
      "high": "38.60",
      "low": "37.855",
      "close": "38.32",
      "volume": "11397880"
    },
    {
      "date": "2024-11-07",
      "open": "38.33",
      "high": "38.495",
      "low": "38.02",
      "close": "38.09",
      "volume": "5879267"
    },
    {
      "date": "2024-11-08",
      "open": "37.92",
      "high": "38.315",
      "low": "37.83",
      "close": "38.11",
      "volume": "4985447"
    },
    {
      "date": "2024-11-11",
      "open": "38.09",
      "high": "38.51",
      "low": "38.01",
      "close": "38.40",
      "volume": "6534326"
    },
    {
      "date": "2024-11-12",
      "open": "38.27",
      "high": "38.54",
      "low": "38.05",
      "close": "38.16",
      "volume": "3815016"
    },
    {
      "date": "2024-11-13",
      "open": "38.24",
      "high": "38.40",
      "low": "37.805",
      "close": "38.14",
      "volume": "6174734"
    },
    {
      "date": "2024-11-14",
      "open": "38.23",
      "high": "38.39",
      "low": "38.08",
      "close": "38.12",
      "volume": "4663566"
    },
    {
      "date": "2024-11-15",
      "open": "38.11",
      "high": "39.19",
      "low": "38.11",
      "close": "39.11",
      "volume": "9038601"
    },
    {
      "date": "2024-11-18",
      "open": "39.05",
      "high": "39.39",
      "low": "38.735",
      "close": "39.23",
      "volume": "7261070"
    },
    {
      "date": "2024-11-19",
      "open": "39.07",
      "high": "39.22",
      "low": "38.705",
      "close": "39.10",
      "volume": "6070149"
    },
    {
      "date": "2024-11-20",
      "open": "39.20",
      "high": "39.24",
      "low": "38.26",
      "close": "38.73",
      "volume": "5551069"
    },
    {
      "date": "2024-11-21",
      "open": "38.72",
      "high": "39.36",
      "low": "38.50",
      "close": "39.31",
      "volume": "7606376"
    },
    {
      "date": "2024-11-22",
      "open": "39.36",
      "high": "39.56",
      "low": "38.68",
      "close": "38.71",
      "volume": "4038976"
    },
    {
      "date": "2024-11-25",
      "open": "38.95",
      "high": "39.27",
      "low": "38.69",
      "close": "39.13",
      "volume": "7013676"
    },
    {
      "date": "2024-11-26",
      "open": "39.18",
      "high": "39.58",
      "low": "39.16",
      "close": "39.49",
      "volume": "5591719"
    },
    {
      "date": "2024-11-27",
      "open": "39.41",
      "high": "39.885",
      "low": "39.37",
      "close": "39.51",
      "volume": "4226957"
    },
    {
      "date": "2024-11-29",
      "open": "39.50",
      "high": "39.69",
      "low": "39.335",
      "close": "39.56",
      "volume": "2407408"
    },
    {
      "date": "2024-12-02",
      "open": "39.48",
      "high": "39.54",
      "low": "38.29",
      "close": "38.37",
      "volume": "5682470"
    },
    {
      "date": "2024-12-03",
      "open": "38.39",
      "high": "38.73",
      "low": "38.12",
      "close": "38.14",
      "volume": "6606460"
    },
    {
      "date": "2024-12-04",
      "open": "38.07",
      "high": "38.20",
      "low": "37.53",
      "close": "37.85",
      "volume": "4176595"
    },
    {
      "date": "2024-12-05",
      "open": "37.94",
      "high": "38.24",
      "low": "37.81",
      "close": "37.98",
      "volume": "4712514"
    },
    {
      "date": "2024-12-06",
      "open": "37.90",
      "high": "38.0399",
      "low": "37.725",
      "close": "37.85",
      "volume": "6946421"
    },
    {
      "date": "2024-12-09",
      "open": "37.79",
      "high": "37.97",
      "low": "37.41",
      "close": "37.44",
      "volume": "6064817"
    },
    {
      "date": "2024-12-10",
      "open": "37.53",
      "high": "37.53",
      "low": "36.91",
      "close": "37.32",
      "volume": "5332601"
    },
    {
      "date": "2024-12-11",
      "open": "37.32",
      "high": "37.39",
      "low": "36.595",
      "close": "36.76",
      "volume": "6684933"
    },
    {
      "date": "2024-12-12",
      "open": "37.00",
      "high": "37.11",
      "low": "36.67",
      "close": "36.83",
      "volume": "7086632"
    },
    {
      "date": "2024-12-13",
      "open": "36.67",
      "high": "37.05",
      "low": "36.58",
      "close": "36.87",
      "volume": "7873455"
    },
    {
      "date": "2024-12-16",
      "open": "36.89",
      "high": "36.96",
      "low": "36.195",
      "close": "36.22",
      "volume": "5540661"
    },
    {
      "date": "2024-12-17",
      "open": "36.09",
      "high": "36.63",
      "low": "35.94",
      "close": "36.52",
      "volume": "7372917"
    },
    {
      "date": "2024-12-18",
      "open": "36.50",
      "high": "36.775",
      "low": "36.41",
      "close": "36.56",
      "volume": "9095749"
    },
    {
      "date": "2024-12-19",
      "open": "36.62",
      "high": "37.73",
      "low": "36.49",
      "close": "37.19",
      "volume": "14686160"
    },
    {
      "date": "2024-12-20",
      "open": "37.09",
      "high": "37.26",
      "low": "36.55",
      "close": "37.02",
      "volume": "20813960"
    },
    {
      "date": "2024-12-23",
      "open": "36.99",
      "high": "37.385",
      "low": "36.80",
      "close": "37.33",
      "volume": "6073317"
    },
    {
      "date": "2024-12-24",
      "open": "37.33",
      "high": "37.55",
      "low": "37.19",
      "close": "37.52",
      "volume": "1853407"
    },
    {
      "date": "2024-12-26",
      "open": "37.36",
      "high": "37.535",
      "low": "37.28",
      "close": "37.45",
      "volume": "4142917"
    },
    {
      "date": "2024-12-27",
      "open": "37.21",
      "high": "37.63",
      "low": "37.12",
      "close": "37.43",
      "volume": "3669381"
    },
    {
      "date": "2024-12-30",
      "open": "37.45",
      "high": "37.715",
      "low": "37.06",
      "close": "37.63",
      "volume": "4145110"
    },
    {
      "date": "2024-12-31",
      "open": "37.73",
      "high": "37.79",
      "low": "37.39",
      "close": "37.64",
      "volume": "5347860"
    },
    {
      "date": "2025-01-02",
      "open": "37.91",
      "high": "38.126",
      "low": "37.51",
      "close": "37.66",
      "volume": "4579126"
    },
    {
      "date": "2025-01-03",
      "open": "37.96",
      "high": "38.20",
      "low": "37.63",
      "close": "38.05",
      "volume": "4268182"
    },
    {
      "date": "2025-01-06",
      "open": "37.76",
      "high": "38.085",
      "low": "37.52",
      "close": "37.80",
      "volume": "6817250"
    },
    {
      "date": "2025-01-07",
      "open": "37.91",
      "high": "38.40",
      "low": "37.44",
      "close": "37.53",
      "volume": "5120046"
    },
    {
      "date": "2025-01-08",
      "open": "37.48",
      "high": "38.23",
      "low": "37.20",
      "close": "38.19",
      "volume": "5670203"
    },
    {
      "date": "2025-01-10",
      "open": "38.05",
      "high": "38.48",
      "low": "37.29",
      "close": "37.30",
      "volume": "7691767"
    },
    {
      "date": "2025-01-13",
      "open": "37.56",
      "high": "37.735",
      "low": "37.125",
      "close": "37.56",
      "volume": "5922955"
    },
    {
      "date": "2025-01-14",
      "open": "37.63",
      "high": "38.075",
      "low": "37.32",
      "close": "37.92",
      "volume": "6747029"
    },
    {
      "date": "2025-01-15",
      "open": "38.30",
      "high": "38.58",
      "low": "37.895",
      "close": "38.02",
      "volume": "5659482"
    },
    {
      "date": "2025-01-16",
      "open": "37.96",
      "high": "39.37",
      "low": "37.90",
      "close": "39.34",
      "volume": "5591867"
    },
    {
      "date": "2025-01-17",
      "open": "39.605",
      "high": "39.66",
      "low": "39.185",
      "close": "39.42",
      "volume": "6140601"
    },
    {
      "date": "2025-01-21",
      "open": "39.95",
      "high": "40.665",
      "low": "39.82",
      "close": "40.44",
      "volume": "5610434"
    },
    {
      "date": "2025-01-22",
      "open": "40.22",
      "high": "40.35",
      "low": "39.16",
      "close": "39.22",
      "volume": "7661265"
    },
    {
      "date": "2025-01-23",
      "open": "39.39",
      "high": "39.569",
      "low": "39.06",
      "close": "39.24",
      "volume": "5944683"
    },
    {
      "date": "2025-01-24",
      "open": "39.20",
      "high": "39.49",
      "low": "38.85",
      "close": "39.38",
      "volume": "5362923"
    },
    {
      "date": "2025-01-27",
      "open": "39.80",
      "high": "40.855",
      "low": "39.65",
      "close": "40.70",
      "volume": "12159410"
    },
    {
      "date": "2025-01-28",
      "open": "40.77",
      "high": "40.77",
      "low": "39.71",
      "close": "39.81",
      "volume": "9471928"
    },
    {
      "date": "2025-01-29",
      "open": "39.78",
      "high": "40.15",
      "low": "39.465",
      "close": "39.57",
      "volume": "5796648"
    },
    {
      "date": "2025-01-30",
      "open": "39.90",
      "high": "40.25",
      "low": "39.825",
      "close": "40.02",
      "volume": "5755789"
    },
    {
      "date": "2025-01-31",
      "open": "40.00",
      "high": "40.23",
      "low": "39.89",
      "close": "40.00",
      "volume": "7144082"
    },
    {
      "date": "2025-02-03",
      "open": "39.86",
      "high": "40.755",
      "low": "39.67",
      "close": "40.57",
      "volume": "7638500"
    },
    {
      "date": "2025-02-04",
      "open": "40.30",
      "high": "40.68",
      "low": "39.85",
      "close": "40.54",
      "volume": "5255514"
    },
    {
      "date": "2025-02-05",
      "open": "40.67",
      "high": "41.255",
      "low": "40.65",
      "close": "41.04",
      "volume": "5585314"
    },
    {
      "date": "2025-02-06",
      "open": "41.17",
      "high": "41.24",
      "low": "40.75",
      "close": "41.12",
      "volume": "5674444"
    },
    {
      "date": "2025-02-07",
      "open": "41.02",
      "high": "41.47",
      "low": "40.98",
      "close": "41.31",
      "volume": "5794144"
    },
    {
      "date": "2025-02-10",
      "open": "41.44",
      "high": "41.88",
      "low": "41.13",
      "close": "41.80",
      "volume": "7279338"
    },
    {
      "date": "2025-02-11",
      "open": "41.65",
      "high": "42.455",
      "low": "41.47",
      "close": "42.36",
      "volume": "8935766"
    },
    {
      "date": "2025-02-12",
      "open": "40.875",
      "high": "43.09",
      "low": "40.81",
      "close": "42.89",
      "volume": "10308130"
    },
    {
      "date": "2025-02-13",
      "open": "42.87",
      "high": "43.45",
      "low": "42.54",
      "close": "42.97",
      "volume": "7562517"
    },
    {
      "date": "2025-02-14",
      "open": "42.95",
      "high": "43.15",
      "low": "42.735",
      "close": "42.85",
      "volume": "8593044"
    },
    {
      "date": "2025-02-18",
      "open": "42.87",
      "high": "42.87",
      "low": "42.38",
      "close": "42.70",
      "volume": "11062920"
    },
    {
      "date": "2025-02-19",
      "open": "42.64",
      "high": "42.78",
      "low": "42.205",
      "close": "42.65",
      "volume": "7994011"
    },
    {
      "date": "2025-02-20",
      "open": "42.49",
      "high": "43.225",
      "low": "42.46",
      "close": "43.17",
      "volume": "6945051"
    },
    {
      "date": "2025-02-21",
      "open": "43.195",
      "high": "43.69",
      "low": "43.06",
      "close": "43.39",
      "volume": "13604690"
    },
    {
      "date": "2025-02-24",
      "open": "43.31",
      "high": "44.01",
      "low": "43.083",
      "close": "43.35",
      "volume": "8053403"
    },
    {
      "date": "2025-02-25",
      "open": "43.56",
      "high": "44.24",
      "low": "43.36",
      "close": "44.04",
      "volume": "8813520"
    },
    {
      "date": "2025-02-26",
      "open": "43.965",
      "high": "44.255",
      "low": "43.644",
      "close": "44.06",
      "volume": "11508590"
    },
    {
      "date": "2025-02-27",
      "open": "43.89",
      "high": "44.32",
      "low": "43.65",
      "close": "43.79",
      "volume": "6560800"
    },
    {
      "date": "2025-02-28",
      "open": "44.23",
      "high": "44.46",
      "low": "43.72",
      "close": "44.20",
      "volume": "12319570"
    },
    {
      "date": "2025-03-03",
      "open": "44.05",
      "high": "44.62",
      "low": "44.00",
      "close": "44.55",
      "volume": "7793146"
    },
    {
      "date": "2025-03-04",
      "open": "44.85",
      "high": "45.195",
      "low": "43.635",
      "close": "43.68",
      "volume": "9783875"
    },
    {
      "date": "2025-03-05",
      "open": "43.41",
      "high": "43.82",
      "low": "43.22",
      "close": "43.36",
      "volume": "6838866"
    },
    {
      "date": "2025-03-06",
      "open": "43.37",
      "high": "43.38",
      "low": "42.62",
      "close": "42.88",
      "volume": "6291516"
    },
    {
      "date": "2025-03-07",
      "open": "42.76",
      "high": "43.405",
      "low": "42.70",
      "close": "43.11",
      "volume": "6670176"
    },
    {
      "date": "2025-03-10",
      "open": "43.31",
      "high": "44.30",
      "low": "43.25",
      "close": "43.76",
      "volume": "8806150"
    },
    {
      "date": "2025-03-11",
      "open": "43.82",
      "high": "43.98",
      "low": "43.255",
      "close": "43.40",
      "volume": "6800034"
    },
    {
      "date": "2025-03-12",
      "open": "42.95",
      "high": "43.155",
      "low": "42.55",
      "close": "42.61",
      "volume": "9286683"
    },
    {
      "date": "2025-03-13",
      "open": "42.84",
      "high": "43.51",
      "low": "42.7456",
      "close": "43.47",
      "volume": "5983574"
    },
    {
      "date": "2025-03-14",
      "open": "43.455",
      "high": "44.24",
      "low": "43.16",
      "close": "44.19",
      "volume": "8133656"
    },
    {
      "date": "2025-03-17",
      "open": "44.20",
      "high": "44.655",
      "low": "43.985",
      "close": "44.39",
      "volume": "8074541"
    },
    {
      "date": "2025-03-18",
      "open": "44.40",
      "high": "44.46",
      "low": "43.80",
      "close": "44.42",
      "volume": "5343201"
    },
    {
      "date": "2025-03-19",
      "open": "44.42",
      "high": "44.52",
      "low": "44.07",
      "close": "44.44",
      "volume": "6408816"
    },
    {
      "date": "2025-03-20",
      "open": "44.415",
      "high": "44.70",
      "low": "44.22",
      "close": "44.59",
      "volume": "6306868"
    },
    {
      "date": "2025-03-21",
      "open": "44.54",
      "high": "44.77",
      "low": "43.57",
      "close": "43.80",
      "volume": "15732190"
    },
    {
      "date": "2025-03-24",
      "open": "43.98",
      "high": "44.385",
      "low": "43.55",
      "close": "43.58",
      "volume": "6491382"
    },
    {
      "date": "2025-03-25",
      "open": "43.41",
      "high": "43.47",
      "low": "42.61",
      "close": "42.76",
      "volume": "6354129"
    },
    {
      "date": "2025-03-26",
      "open": "42.86",
      "high": "44.24",
      "low": "42.78",
      "close": "44.02",
      "volume": "8550239"
    },
    {
      "date": "2025-03-27",
      "open": "43.93",
      "high": "44.65",
      "low": "43.905",
      "close": "44.25",
      "volume": "7009472"
    },
    {
      "date": "2025-03-28",
      "open": "44.52",
      "high": "44.965",
      "low": "44.28",
      "close": "44.71",
      "volume": "8286416"
    },
    {
      "date": "2025-03-31",
      "open": "45.325",
      "high": "46.22",
      "low": "45.325",
      "close": "46.08",
      "volume": "14993380"
    },
    {
      "date": "2025-04-01",
      "open": "45.76",
      "high": "46.28",
      "low": "45.62",
      "close": "45.92",
      "volume": "10432000"
    },
    {
      "date": "2025-04-02",
      "open": "45.84",
      "high": "46.465",
      "low": "45.84",
      "close": "45.97",
      "volume": "6833275"
    },
    {
      "date": "2025-04-03",
      "open": "46.84",
      "high": "47.595",
      "low": "46.55",
      "close": "47.23",
      "volume": "12659330"
    },
    {
      "date": "2025-04-04",
      "open": "48.06",
      "high": "48.11",
      "low": "45.09",
      "close": "45.35",
      "volume": "13937170"
    },
    {
      "date": "2025-04-07",
      "open": "44.99",
      "high": "45.46",
      "low": "43.95",
      "close": "44.69",
      "volume": "17543600"
    },
    {
      "date": "2025-04-08",
      "open": "44.515",
      "high": "45.405",
      "low": "44.02",
      "close": "44.49",
      "volume": "22010000"
    },
    {
      "date": "2025-04-09",
      "open": "44.05",
      "high": "45.18",
      "low": "42.85",
      "close": "44.30",
      "volume": "20037580"
    },
    {
      "date": "2025-04-10",
      "open": "44.33",
      "high": "45.60",
      "low": "44.23",
      "close": "45.12",
      "volume": "13452250"
    },
    {
      "date": "2025-04-11",
      "open": "45.21",
      "high": "46.19",
      "low": "44.69",
      "close": "46.00",
      "volume": "9451356"
    },
    {
      "date": "2025-04-14",
      "open": "45.83",
      "high": "46.995",
      "low": "45.695",
      "close": "46.86",
      "volume": "8091540"
    },
    {
      "date": "2025-04-15",
      "open": "46.53",
      "high": "47.09",
      "low": "46.43",
      "close": "46.74",
      "volume": "7445059"
    },
    {
      "date": "2025-04-16",
      "open": "46.89",
      "high": "47.49",
      "low": "46.33",
      "close": "46.51",
      "volume": "8354160"
    },
    {
      "date": "2025-04-17",
      "open": "46.88",
      "high": "47.925",
      "low": "46.72",
      "close": "47.26",
      "volume": "7496332"
    },
    {
      "date": "2025-04-21",
      "open": "47.48",
      "high": "47.48",
      "low": "45.71",
      "close": "46.23",
      "volume": "6867977"
    },
    {
      "date": "2025-04-22",
      "open": "46.75",
      "high": "47.525",
      "low": "46.585",
      "close": "47.37",
      "volume": "7382051"
    },
    {
      "date": "2025-04-23",
      "open": "46.94",
      "high": "47.24",
      "low": "46.24",
      "close": "46.80",
      "volume": "8389724"
    },
    {
      "date": "2025-04-24",
      "open": "46.64",
      "high": "46.735",
      "low": "46.24",
      "close": "46.33",
      "volume": "6241652"
    },
    {
      "date": "2025-04-25",
      "open": "46.33",
      "high": "46.395",
      "low": "45.90",
      "close": "46.22",
      "volume": "6271451"
    },
    {
      "date": "2025-04-28",
      "open": "46.38",
      "high": "46.635",
      "low": "45.83",
      "close": "46.48",
      "volume": "7142524"
    },
    {
      "date": "2025-04-29",
      "open": "46.46",
      "high": "46.915",
      "low": "46.24",
      "close": "46.85",
      "volume": "4245143"
    },
    {
      "date": "2025-04-30",
      "open": "47.05",
      "high": "47.25",
      "low": "46.11",
      "close": "46.90",
      "volume": "7678895"
    },
    {
      "date": "2025-05-01",
      "open": "46.63",
      "high": "47.13",
      "low": "46.49",
      "close": "46.60",
      "volume": "5583156"
    },
    {
      "date": "2025-05-02",
      "open": "46.91",
      "high": "46.95",
      "low": "46.08",
      "close": "46.48",
      "volume": "5880746"
    },
    {
      "date": "2025-05-05",
      "open": "46.40",
      "high": "46.48",
      "low": "45.5595",
      "close": "46.00",
      "volume": "3902897"
    },
    {
      "date": "2025-05-06",
      "open": "45.99",
      "high": "46.61",
      "low": "45.87",
      "close": "46.29",
      "volume": "6446667"
    },
    {
      "date": "2025-05-07",
      "open": "46.335",
      "high": "46.735",
      "low": "46.16",
      "close": "46.34",
      "volume": "6131359"
    },
    {
      "date": "2025-05-08",
      "open": "46.11",
      "high": "46.32",
      "low": "45.03",
      "close": "45.10",
      "volume": "6328901"
    },
    {
      "date": "2025-05-09",
      "open": "45.15",
      "high": "45.325",
      "low": "44.80",
      "close": "45.21",
      "volume": "4695341"
    },
    {
      "date": "2025-05-12",
      "open": "44.31",
      "high": "44.50",
      "low": "43.34",
      "close": "43.61",
      "volume": "9911028"
    },
    {
      "date": "2025-05-13",
      "open": "43.59",
      "high": "43.77",
      "low": "42.895",
      "close": "42.97",
      "volume": "9604451"
    },
    {
      "date": "2025-05-14",
      "open": "42.67",
      "high": "42.7199",
      "low": "41.705",
      "close": "42.25",
      "volume": "12273010"
    },
    {
      "date": "2025-05-15",
      "open": "42.63",
      "high": "43.54",
      "low": "42.5034",
      "close": "43.43",
      "volume": "8463815"
    },
    {
      "date": "2025-05-16",
      "open": "43.10",
      "high": "44.12",
      "low": "43.02",
      "close": "44.09",
      "volume": "7844097"
    },
    {
      "date": "2025-05-19",
      "open": "43.87",
      "high": "44.43",
      "low": "43.66",
      "close": "44.39",
      "volume": "6429481"
    },
    {
      "date": "2025-05-20",
      "open": "44.31",
      "high": "44.62",
      "low": "44.225",
      "close": "44.26",
      "volume": "6025603"
    },
    {
      "date": "2025-05-21",
      "open": "44.14",
      "high": "44.47",
      "low": "44.01",
      "close": "44.19",
      "volume": "6893480"
    },
    {
      "date": "2025-05-22",
      "open": "44.14",
      "high": "44.17",
      "low": "43.17",
      "close": "43.42",
      "volume": "6790458"
    },
    {
      "date": "2025-05-23",
      "open": "43.90",
      "high": "43.90",
      "low": "42.99",
      "close": "43.67",
      "volume": "9679465"
    },
    {
      "date": "2025-05-27",
      "open": "43.83",
      "high": "44.15",
      "low": "43.525",
      "close": "43.91",
      "volume": "8395537"
    },
    {
      "date": "2025-05-28",
      "open": "43.73",
      "high": "43.84",
      "low": "43.09",
      "close": "43.28",
      "volume": "4359167"
    },
    {
      "date": "2025-05-29",
      "open": "43.12",
      "high": "43.83",
      "low": "43.01",
      "close": "43.70",
      "volume": "5312396"
    },
    {
      "date": "2025-05-30",
      "open": "43.81",
      "high": "43.98",
      "low": "43.48",
      "close": "43.82",
      "volume": "20942230"
    },
    {
      "date": "2025-06-02",
      "open": "43.58",
      "high": "43.81",
      "low": "43.27",
      "close": "43.79",
      "volume": "4312983"
    },
    {
      "date": "2025-06-03",
      "open": "43.79",
      "high": "43.89",
      "low": "42.90",
      "close": "43.46",
      "volume": "7448071"
    },
    {
      "date": "2025-06-04",
      "open": "43.46",
      "high": "43.52",
      "low": "42.73",
      "close": "42.75",
      "volume": "5537479"
    },
    {
      "date": "2025-06-05",
      "open": "42.75",
      "high": "43.085",
      "low": "42.49",
      "close": "42.86",
      "volume": "5805177"
    },
    {
      "date": "2025-06-06",
      "open": "42.95",
      "high": "43.03",
      "low": "42.36",
      "close": "42.62",
      "volume": "7264655"
    },
    {
      "date": "2025-06-09",
      "open": "42.40",
      "high": "42.68",
      "low": "42.11",
      "close": "42.20",
      "volume": "8034397"
    },
    {
      "date": "2025-06-10",
      "open": "42.28",
      "high": "42.92",
      "low": "42.145",
      "close": "42.92",
      "volume": "6366118"
    },
    {
      "date": "2025-06-11",
      "open": "42.77",
      "high": "43.04",
      "low": "42.56",
      "close": "42.88",
      "volume": "6526354"
    },
    {
      "date": "2025-06-12",
      "open": "43.03",
      "high": "43.74",
      "low": "43.00",
      "close": "43.64",
      "volume": "7719846"
    },
    {
      "date": "2025-06-13",
      "open": "43.57",
      "high": "43.69",
      "low": "43.135",
      "close": "43.25",
      "volume": "5163867"
    },
    {
      "date": "2025-06-16",
      "open": "43.25",
      "high": "43.49",
      "low": "42.441",
      "close": "42.68",
      "volume": "4796162"
    },
    {
      "date": "2025-06-17",
      "open": "42.75",
      "high": "42.75",
      "low": "42.26",
      "close": "42.39",
      "volume": "3676742"
    },
    {
      "date": "2025-06-18",
      "open": "42.51",
      "high": "42.55",
      "low": "42.1815",
      "close": "42.37",
      "volume": "4343242"
    },
    {
      "date": "2025-06-20",
      "open": "42.52",
      "high": "42.87",
      "low": "42.3301",
      "close": "42.60",
      "volume": "12634990"
    },
    {
      "date": "2025-06-23",
      "open": "42.90",
      "high": "43.29",
      "low": "42.76",
      "close": "43.20",
      "volume": "5131452"
    },
    {
      "date": "2025-06-24",
      "open": "43.05",
      "high": "43.30",
      "low": "42.86",
      "close": "43.10",
      "volume": "4835567"
    },
    {
      "date": "2025-06-25",
      "open": "42.92",
      "high": "42.94",
      "low": "42.23",
      "close": "42.29",
      "volume": "4607421"
    },
    {
      "date": "2025-06-26",
      "open": "42.41",
      "high": "42.71",
      "low": "42.23",
      "close": "42.51",
      "volume": "4543569"
    },
    {
      "date": "2025-06-27",
      "open": "42.60",
      "high": "43.09",
      "low": "42.39",
      "close": "42.91",
      "volume": "7322644"
    },
    {
      "date": "2025-06-30",
      "open": "42.69",
      "high": "43.46",
      "low": "42.665",
      "close": "43.42",
      "volume": "7186402"
    },
    {
      "date": "2025-07-01",
      "open": "43.90",
      "high": "44.05",
      "low": "43.235",
      "close": "43.41",
      "volume": "7123475"
    },
    {
      "date": "2025-07-02",
      "open": "43.15",
      "high": "43.32",
      "low": "42.54",
      "close": "42.92",
      "volume": "5127837"
    },
    {
      "date": "2025-07-03",
      "open": "42.995",
      "high": "43.33",
      "low": "42.89",
      "close": "43.13",
      "volume": "3602321"
    },
    {
      "date": "2025-07-07",
      "open": "43.175",
      "high": "43.23",
      "low": "42.92",
      "close": "43.17",
      "volume": "4155737"
    },
    {
      "date": "2025-07-08",
      "open": "42.85",
      "high": "43.14",
      "low": "42.495",
      "close": "43.00",
      "volume": "6406840"
    },
    {
      "date": "2025-07-09",
      "open": "43.00",
      "high": "43.26",
      "low": "42.82",
      "close": "43.14",
      "volume": "4522312"
    },
    {
      "date": "2025-07-10",
      "open": "43.015",
      "high": "43.679",
      "low": "42.86",
      "close": "43.63",
      "volume": "4370150"
    },
    {
      "date": "2025-07-11",
      "open": "43.34",
      "high": "43.76",
      "low": "43.09",
      "close": "43.51",
      "volume": "5077216"
    },
    {
      "date": "2025-07-14",
      "open": "43.49",
      "high": "43.80",
      "low": "43.07",
      "close": "43.43",
      "volume": "4363137"
    },
    {
      "date": "2025-07-15",
      "open": "43.35",
      "high": "43.36",
      "low": "42.745",
      "close": "42.95",
      "volume": "5060050"
    },
    {
      "date": "2025-07-16",
      "open": "42.95",
      "high": "43.04",
      "low": "42.47",
      "close": "42.85",
      "volume": "4581976"
    },
    {
      "date": "2025-07-17",
      "open": "42.70",
      "high": "43.225",
      "low": "42.70",
      "close": "42.95",
      "volume": "4914108"
    },
    {
      "date": "2025-07-18",
      "open": "43.005",
      "high": "43.55",
      "low": "42.89",
      "close": "43.40",
      "volume": "5669784"
    },
    {
      "date": "2025-07-21",
      "open": "43.40",
      "high": "43.96",
      "low": "43.34",
      "close": "43.73",
      "volume": "5093710"
    },
    {
      "date": "2025-07-22",
      "open": "43.91",
      "high": "44.74",
      "low": "43.82",
      "close": "44.45",
      "volume": "4628798"
    },
    {
      "date": "2025-07-23",
      "open": "44.64",
      "high": "44.64",
      "low": "43.45",
      "close": "43.49",
      "volume": "7289422"
    },
    {
      "date": "2025-07-24",
      "open": "43.49",
      "high": "43.97",
      "low": "43.37",
      "close": "43.735",
      "volume": "4661625"
    },
    {
      "date": "2025-07-25",
      "open": "43.85",
      "high": "44.025",
      "low": "43.71",
      "close": "43.99",
      "volume": "3894715"
    },
    {
      "date": "2025-07-28",
      "open": "43.91",
      "high": "43.93",
      "low": "43.25",
      "close": "43.41",
      "volume": "5928712"
    },
    {
      "date": "2025-07-29",
      "open": "43.58",
      "high": "44.325",
      "low": "43.33",
      "close": "44.30",
      "volume": "5226519"
    },
    {
      "date": "2025-07-30",
      "open": "44.35",
      "high": "44.665",
      "low": "44.105",
      "close": "44.26",
      "volume": "6648275"
    },
    {
      "date": "2025-07-31",
      "open": "43.95",
      "high": "44.97",
      "low": "43.895",
      "close": "44.94",
      "volume": "11537140"
    },
    {
      "date": "2025-08-01",
      "open": "45.51",
      "high": "45.51",
      "low": "44.135",
      "close": "44.67",
      "volume": "9211367"
    },
    {
      "date": "2025-08-04",
      "open": "44.74",
      "high": "45.3552",
      "low": "44.60",
      "close": "45.17",
      "volume": "7356409"
    },
    {
      "date": "2025-08-05",
      "open": "45.08",
      "high": "45.40",
      "low": "44.57",
      "close": "44.69",
      "volume": "5787881"
    },
    {
      "date": "2025-08-06",
      "open": "44.86",
      "high": "45.40",
      "low": "44.52",
      "close": "45.06",
      "volume": "7263768"
    },
    {
      "date": "2025-08-07",
      "open": "45.16",
      "high": "45.68",
      "low": "45.02",
      "close": "45.54",
      "volume": "7454585"
    },
    {
      "date": "2025-08-08",
      "open": "45.65",
      "high": "45.78",
      "low": "45.215",
      "close": "45.32",
      "volume": "3803899"
    },
    {
      "date": "2025-08-11",
      "open": "44.912",
      "high": "45.14",
      "low": "44.555",
      "close": "44.71",
      "volume": "4396448"
    },
    {
      "date": "2025-08-12",
      "open": "44.855",
      "high": "44.855",
      "low": "44.055",
      "close": "44.61",
      "volume": "5345334"
    },
    {
      "date": "2025-08-13",
      "open": "44.54",
      "high": "45.245",
      "low": "44.52",
      "close": "45.23",
      "volume": "5881761"
    },
    {
      "date": "2025-08-14",
      "open": "45.24",
      "high": "45.26",
      "low": "44.62",
      "close": "44.65",
      "volume": "6822418"
    },
    {
      "date": "2025-08-15",
      "open": "44.61",
      "high": "44.895",
      "low": "44.34",
      "close": "44.58",
      "volume": "5730168"
    },
    {
      "date": "2025-08-18",
      "open": "44.60",
      "high": "44.71",
      "low": "43.865",
      "close": "44.00",
      "volume": "6591944"
    },
    {
      "date": "2025-08-19",
      "open": "44.12",
      "high": "44.77",
      "low": "44.01",
      "close": "44.74",
      "volume": "5753145"
    },
    {
      "date": "2025-08-20",
      "open": "44.895",
      "high": "45.47",
      "low": "44.74",
      "close": "44.88",
      "volume": "5923026"
    },
    {
      "date": "2025-08-21",
      "open": "44.72",
      "high": "45.045",
      "low": "44.515",
      "close": "44.64",
      "volume": "5169414"
    },
    {
      "date": "2025-08-22",
      "open": "45.05",
      "high": "45.12",
      "low": "44.54",
      "close": "44.96",
      "volume": "3730063"
    },
    {
      "date": "2025-08-25",
      "open": "44.91",
      "high": "44.975",
      "low": "44.57",
      "close": "44.60",
      "volume": "3777868"
    },
    {
      "date": "2025-08-26",
      "open": "44.60",
      "high": "44.795",
      "low": "44.27",
      "close": "44.42",
      "volume": "9450465"
    },
    {
      "date": "2025-08-27",
      "open": "44.35",
      "high": "44.52",
      "low": "44.2025",
      "close": "44.39",
      "volume": "6119375"
    },
    {
      "date": "2025-08-28",
      "open": "44.33",
      "high": "44.33",
      "low": "43.665",
      "close": "43.76",
      "volume": "5393225"
    },
    {
      "date": "2025-08-29",
      "open": "43.79",
      "high": "43.89",
      "low": "43.54",
      "close": "43.68",
      "volume": "4003388"
    },
    {
      "date": "2025-09-02",
      "open": "43.63",
      "high": "43.71",
      "low": "43.155",
      "close": "43.37",
      "volume": "5047819"
    },
    {
      "date": "2025-09-03",
      "open": "43.58",
      "high": "43.6222",
      "low": "42.895",
      "close": "43.38",
      "volume": "7992740"
    },
    {
      "date": "2025-09-04",
      "open": "43.70",
      "high": "43.98",
      "low": "43.12",
      "close": "43.34",
      "volume": "5274548"
    },
    {
      "date": "2025-09-05",
      "open": "43.63",
      "high": "43.68",
      "low": "43.155",
      "close": "43.43",
      "volume": "4423034"
    },
    {
      "date": "2025-09-08",
      "open": "43.525",
      "high": "43.525",
      "low": "42.7525",
      "close": "43.02",
      "volume": "4169495"
    },
    {
      "date": "2025-09-09",
      "open": "43.015",
      "high": "43.37",
      "low": "42.87",
      "close": "43.09",
      "volume": "3657821"
    },
    {
      "date": "2025-09-10",
      "open": "43.05",
      "high": "43.45",
      "low": "42.89",
      "close": "43.32",
      "volume": "4251534"
    },
    {
      "date": "2025-09-11",
      "open": "43.25",
      "high": "43.54",
      "low": "43.07",
      "close": "43.50",
      "volume": "5044459"
    },
    {
      "date": "2025-09-12",
      "open": "43.35",
      "high": "43.63",
      "low": "43.21",
      "close": "43.38",
      "volume": "4244990"
    },
    {
      "date": "2025-09-15",
      "open": "43.37",
      "high": "43.67",
      "low": "43.135",
      "close": "43.43",
      "volume": "5441733"
    },
    {
      "date": "2025-09-16",
      "open": "43.38",
      "high": "43.555",
      "low": "42.705",
      "close": "42.73",
      "volume": "6252264"
    },
    {
      "date": "2025-09-17",
      "open": "42.96",
      "high": "43.33",
      "low": "42.8446",
      "close": "43.23",
      "volume": "6037086"
    },
    {
      "date": "2025-09-18",
      "open": "42.95",
      "high": "43.38",
      "low": "42.58",
      "close": "43.11",
      "volume": "3894521"
    },
    {
      "date": "2025-09-19",
      "open": "43.20",
      "high": "43.56",
      "low": "42.82",
      "close": "43.41",
      "volume": "12225990"
    },
    {
      "date": "2025-09-22",
      "open": "43.35",
      "high": "43.5655",
      "low": "43.225",
      "close": "43.40",
      "volume": "4538053"
    },
    {
      "date": "2025-09-23",
      "open": "43.24",
      "high": "44.28",
      "low": "43.24",
      "close": "44.23",
      "volume": "4590246"
    },
    {
      "date": "2025-09-24",
      "open": "44.23",
      "high": "44.525",
      "low": "44.14",
      "close": "44.23",
      "volume": "5460488"
    },
    {
      "date": "2025-09-25",
      "open": "44.47",
      "high": "44.67",
      "low": "43.74",
      "close": "43.78",
      "volume": "5140209"
    },
    {
      "date": "2025-09-26",
      "open": "43.99",
      "high": "44.25",
      "low": "43.81",
      "close": "44.09",
      "volume": "6805985"
    },
    {
      "date": "2025-09-29",
      "open": "43.94",
      "high": "44.36",
      "low": "43.495",
      "close": "44.27",
      "volume": "5964563"
    },
    {
      "date": "2025-09-30",
      "open": "44.31",
      "high": "45.06",
      "low": "44.25",
      "close": "45.01",
      "volume": "6770654"
    },
    {
      "date": "2025-10-01",
      "open": "45.48",
      "high": "45.58",
      "low": "44.96",
      "close": "45.06",
      "volume": "7776560"
    },
    {
      "date": "2025-10-02",
      "open": "44.88",
      "high": "45.11",
      "low": "44.545",
      "close": "44.97",
      "volume": "11435880"
    },
    {
      "date": "2025-10-03",
      "open": "44.94",
      "high": "45.635",
      "low": "44.89",
      "close": "45.34",
      "volume": "4745835"
    },
    {
      "date": "2025-10-06",
      "open": "45.31",
      "high": "45.73",
      "low": "45.12",
      "close": "45.69",
      "volume": "6290490"
    },
    {
      "date": "2025-10-07",
      "open": "46.30",
      "high": "47.055",
      "low": "45.89",
      "close": "46.79",
      "volume": "6846489"
    },
    {
      "date": "2025-10-08",
      "open": "46.90",
      "high": "46.92",
      "low": "46.0577",
      "close": "46.62",
      "volume": "5218943"
    },
    {
      "date": "2025-10-09",
      "open": "46.75",
      "high": "46.97",
      "low": "46.5211",
      "close": "46.66",
      "volume": "4504782"
    },
    {
      "date": "2025-10-10",
      "open": "46.74",
      "high": "47.345",
      "low": "46.645",
      "close": "47.07",
      "volume": "5979699"
    },
    {
      "date": "2025-10-13",
      "open": "46.98",
      "high": "47.10",
      "low": "46.50",
      "close": "46.85",
      "volume": "5192454"
    },
    {
      "date": "2025-10-14",
      "open": "47.32",
      "high": "47.63",
      "low": "47.17",
      "close": "47.38",
      "volume": "5195761"
    },
    {
      "date": "2025-10-15",
      "open": "47.46",
      "high": "47.88",
      "low": "47.38",
      "close": "47.83",
      "volume": "5960629"
    },
    {
      "date": "2025-10-16",
      "open": "47.73",
      "high": "48.0699",
      "low": "47.26",
      "close": "47.36",
      "volume": "5269070"
    },
    {
      "date": "2025-10-17",
      "open": "47.545",
      "high": "48.065",
      "low": "47.36",
      "close": "47.78",
      "volume": "7553644"
    },
    {
      "date": "2025-10-20",
      "open": "48.05",
      "high": "48.29",
      "low": "47.685",
      "close": "48.24",
      "volume": "4466701"
    },
    {
      "date": "2025-10-21",
      "open": "48.25",
      "high": "48.39",
      "low": "47.57",
      "close": "48.00",
      "volume": "5343539"
    },
    {
      "date": "2025-10-22",
      "open": "47.94",
      "high": "48.505",
      "low": "47.775",
      "close": "48.11",
      "volume": "6652358"
    },
    {
      "date": "2025-10-23",
      "open": "48.28",
      "high": "48.395",
      "low": "47.42",
      "close": "47.60",
      "volume": "11514880"
    },
    {
      "date": "2025-10-24",
      "open": "47.85",
      "high": "48.11",
      "low": "47.54",
      "close": "48.035",
      "volume": "6296154"
    },
    {
      "date": "2025-10-27",
      "open": "47.89",
      "high": "48.09",
      "low": "47.595",
      "close": "48.07",
      "volume": "7681318"
    },
    {
      "date": "2025-10-28",
      "open": "48.19",
      "high": "48.19",
      "low": "47.56",
      "close": "47.70",
      "volume": "7730675"
    },
    {
      "date": "2025-10-29",
      "open": "47.44",
      "high": "47.86",
      "low": "46.985",
      "close": "47.20",
      "volume": "11932600"
    },
    {
      "date": "2025-10-30",
      "open": "47.31",
      "high": "47.66",
      "low": "46.995",
      "close": "47.07",
      "volume": "6539156"
    },
    {
      "date": "2025-10-31",
      "open": "46.725",
      "high": "46.83",
      "low": "46.05",
      "close": "46.12",
      "volume": "8716383"
    },
    {
      "date": "2025-11-03",
      "open": "45.855",
      "high": "46.395",
      "low": "45.29",
      "close": "46.20",
      "volume": "9713745"
    },
    {
      "date": "2025-11-04",
      "open": "47.44",
      "high": "48.00",
      "low": "45.60",
      "close": "46.38",
      "volume": "13496560"
    },
    {
      "date": "2025-11-05",
      "open": "46.61",
      "high": "46.892",
      "low": "46.125",
      "close": "46.15",
      "volume": "9720523"
    },
    {
      "date": "2025-11-06",
      "open": "46.15",
      "high": "46.50",
      "low": "45.665",
      "close": "45.71",
      "volume": "6483333"
    },
    {
      "date": "2025-11-07",
      "open": "45.96",
      "high": "46.80",
      "low": "45.82",
      "close": "46.21",
      "volume": "7715848"
    },
    {
      "date": "2025-11-10",
      "open": "45.75",
      "high": "46.0672",
      "low": "45.07",
      "close": "45.46",
      "volume": "7480885"
    },
    {
      "date": "2025-11-11",
      "open": "45.61",
      "high": "45.75",
      "low": "45.275",
      "close": "45.44",
      "volume": "6757150"
    },
    {
      "date": "2025-11-12",
      "open": "45.45",
      "high": "46.215",
      "low": "45.31",
      "close": "45.93",
      "volume": "8593868"
    },
    {
      "date": "2025-11-13",
      "open": "45.87",
      "high": "46.26",
      "low": "45.375",
      "close": "45.45",
      "volume": "7267799"
    },
    {
      "date": "2025-11-14",
      "open": "45.53",
      "high": "46.20",
      "low": "45.19",
      "close": "45.94",
      "volume": "9104340"
    },
    {
      "date": "2025-11-17",
      "open": "46.20",
      "high": "46.885",
      "low": "46.0101",
      "close": "46.60",
      "volume": "6633780"
    },
    {
      "date": "2025-11-18",
      "open": "46.585",
      "high": "46.85",
      "low": "46.21",
      "close": "46.38",
      "volume": "7872981"
    },
    {
      "date": "2025-11-19",
      "open": "46.35",
      "high": "46.46",
      "low": "45.41",
      "close": "45.56",
      "volume": "7332882"
    },
    {
      "date": "2025-11-20",
      "open": "45.67",
      "high": "45.96",
      "low": "45.275",
      "close": "45.41",
      "volume": "7564146"
    },
    {
      "date": "2025-11-21",
      "open": "45.46",
      "high": "46.095",
      "low": "45.38",
      "close": "45.75",
      "volume": "7010928"
    },
    {
      "date": "2025-11-24",
      "open": "45.99",
      "high": "46.53",
      "low": "45.29",
      "close": "46.23",
      "volume": "16557340"
    },
    {
      "date": "2025-11-25",
      "open": "46.27",
      "high": "46.3575",
      "low": "45.445",
      "close": "45.78",
      "volume": "6968860"
    },
    {
      "date": "2025-11-26",
      "open": "45.93",
      "high": "46.615",
      "low": "45.93",
      "close": "46.57",
      "volume": "5576271"
    },
    {
      "date": "2025-11-28",
      "open": "46.56",
      "high": "47.17",
      "low": "46.40",
      "close": "47.12",
      "volume": "3792758"
    },
    {
      "date": "2025-12-01",
      "open": "46.222",
      "high": "46.57",
      "low": "45.42",
      "close": "45.69",
      "volume": "11970680"
    },
    {
      "date": "2025-12-02",
      "open": "45.68",
      "high": "45.68",
      "low": "44.87",
      "close": "45.00",
      "volume": "10580800"
    },
    {
      "date": "2025-12-03",
      "open": "45.04",
      "high": "45.35",
      "low": "44.22",
      "close": "44.54",
      "volume": "11092720"
    },
    {
      "date": "2025-12-04",
      "open": "44.37",
      "high": "44.47",
      "low": "43.63",
      "close": "43.91",
      "volume": "9420289"
    },
    {
      "date": "2025-12-05",
      "open": "44.13",
      "high": "44.22",
      "low": "43.77",
      "close": "43.81",
      "volume": "7619776"
    },
    {
      "date": "2025-12-08",
      "open": "43.97",
      "high": "43.97",
      "low": "43.19",
      "close": "43.33",
      "volume": "8091321"
    },
    {
      "date": "2025-12-09",
      "open": "43.52",
      "high": "43.83",
      "low": "43.435",
      "close": "43.76",
      "volume": "7428646"
    },
    {
      "date": "2025-12-10",
      "open": "43.76",
      "high": "43.87",
      "low": "43.25",
      "close": "43.28",
      "volume": "6328822"
    },
    {
      "date": "2025-12-11",
      "open": "43.51",
      "high": "43.745",
      "low": "42.97",
      "close": "43.09",
      "volume": "4946874"
    },
    {
      "date": "2025-12-12",
      "open": "43.345",
      "high": "43.62",
      "low": "43.12",
      "close": "43.57",
      "volume": "5989346"
    },
    {
      "date": "2025-12-15",
      "open": "43.87",
      "high": "44.105",
      "low": "43.665",
      "close": "43.87",
      "volume": "7162168"
    },
    {
      "date": "2025-12-16",
      "open": "43.95",
      "high": "44.01",
      "low": "43.50",
      "close": "43.76",
      "volume": "6985765"
    },
    {
      "date": "2025-12-17",
      "open": "43.86",
      "high": "44.425",
      "low": "43.69",
      "close": "44.22",
      "volume": "7973702"
    },
    {
      "date": "2025-12-18",
      "open": "44.265",
      "high": "44.45",
      "low": "44.00",
      "close": "44.28",
      "volume": "6533656"
    },
    {
      "date": "2025-12-19",
      "open": "44.14",
      "high": "44.71",
      "low": "43.61",
      "close": "43.66",
      "volume": "15427230"
    },
    {
      "date": "2025-12-22",
      "open": "43.48",
      "high": "43.73",
      "low": "43.305",
      "close": "43.55",
      "volume": "4866375"
    },
    {
      "date": "2025-12-23",
      "open": "43.58",
      "high": "43.585",
      "low": "43.215",
      "close": "43.46",
      "volume": "6461324"
    },
    {
      "date": "2025-12-24",
      "open": "43.29",
      "high": "43.55",
      "low": "43.20",
      "close": "43.52",
      "volume": "2946364"
    },
    {
      "date": "2025-12-26",
      "open": "43.52",
      "high": "43.67",
      "low": "43.31",
      "close": "43.56",
      "volume": "2595617"
    },
    {
      "date": "2025-12-29",
      "open": "43.67",
      "high": "43.9964",
      "low": "43.60",
      "close": "43.63",
      "volume": "3380755"
    },
    {
      "date": "2025-12-30",
      "open": "43.64",
      "high": "43.96",
      "low": "43.58",
      "close": "43.92",
      "volume": "3421769"
    },
    {
      "date": "2025-12-31",
      "open": "43.94",
      "high": "43.95",
      "low": "43.55",
      "close": "43.59",
      "volume": "3374306"
    },
    {
      "date": "2026-01-02",
      "open": "43.56",
      "high": "44.175",
      "low": "43.26",
      "close": "43.92",
      "volume": "4809096"
    },
    {
      "date": "2026-01-05",
      "open": "43.86",
      "high": "43.88",
      "low": "42.7901",
      "close": "43.54",
      "volume": "5944915"
    },
    {
      "date": "2026-01-06",
      "open": "43.54",
      "high": "44.00",
      "low": "43.33",
      "close": "43.84",
      "volume": "5971385"
    },
    {
      "date": "2026-01-07",
      "open": "43.92",
      "high": "44.00",
      "low": "42.815",
      "close": "42.99",
      "volume": "4818293"
    },
    {
      "date": "2026-01-08",
      "open": "42.90",
      "high": "43.77",
      "low": "42.86",
      "close": "43.45",
      "volume": "5784852"
    },
    {
      "date": "2026-01-09",
      "open": "43.50",
      "high": "43.84",
      "low": "43.225",
      "close": "43.30",
      "volume": "4825806"
    },
    {
      "date": "2026-01-12",
      "open": "43.15",
      "high": "43.57",
      "low": "42.86",
      "close": "42.90",
      "volume": "5958414"
    },
    {
      "date": "2026-01-13",
      "open": "42.89",
      "high": "43.355",
      "low": "42.755",
      "close": "43.32",
      "volume": "5750584"
    },
    {
      "date": "2026-01-14",
      "open": "43.49",
      "high": "43.88",
      "low": "43.405",
      "close": "43.60",
      "volume": "10723310"
    },
    {
      "date": "2026-01-15",
      "open": "43.77",
      "high": "44.18",
      "low": "43.62",
      "close": "44.15",
      "volume": "8861884"
    },
    {
      "date": "2026-01-16",
      "open": "44.17",
      "high": "44.815",
      "low": "44.07",
      "close": "44.73",
      "volume": "14411100"
    },
    {
      "date": "2026-01-20",
      "open": "44.61",
      "high": "44.975",
      "low": "44.095",
      "close": "44.95",
      "volume": "9859375"
    },
    {
      "date": "2026-01-21",
      "open": "45.06",
      "high": "45.23",
      "low": "44.425",
      "close": "45.00",
      "volume": "9960206"
    },
    {
      "date": "2026-01-22",
      "open": "44.92",
      "high": "44.98",
      "low": "44.25",
      "close": "44.60",
      "volume": "8509845"
    },
    {
      "date": "2026-01-23",
      "open": "44.24",
      "high": "44.50",
      "low": "43.415",
      "close": "44.06",
      "volume": "8937168"
    },
    {
      "date": "2026-01-26",
      "open": "44.27",
      "high": "44.81",
      "low": "44.20",
      "close": "44.55",
      "volume": "7224147"
    },
    {
      "date": "2026-01-27",
      "open": "44.385",
      "high": "44.915",
      "low": "44.295",
      "close": "44.83",
      "volume": "8063808"
    },
    {
      "date": "2026-01-28",
      "open": "44.77",
      "high": "45.045",
      "low": "44.48",
      "close": "44.76",
      "volume": "6165275"
    },
    {
      "date": "2026-01-29",
      "open": "44.99",
      "high": "45.17",
      "low": "44.34",
      "close": "44.41",
      "volume": "8151957"
    },
    {
      "date": "2026-01-30",
      "open": "44.32",
      "high": "44.82",
      "low": "44.055",
      "close": "44.78",
      "volume": "6539326"
    },
    {
      "date": "2026-02-02",
      "open": "45.00",
      "high": "45.07",
      "low": "43.61",
      "close": "43.91",
      "volume": "6525494"
    },
    {
      "date": "2026-02-03",
      "open": "43.89",
      "high": "45.06",
      "low": "43.865",
      "close": "44.01",
      "volume": "9979088"
    },
    {
      "date": "2026-02-04",
      "open": "44.39",
      "high": "44.435",
      "low": "43.245",
      "close": "43.43",
      "volume": "10289720"
    },
    {
      "date": "2026-02-05",
      "open": "43.84",
      "high": "44.305",
      "low": "43.58",
      "close": "44.06",
      "volume": "9232309"
    },
    {
      "date": "2026-02-06",
      "open": "44.275",
      "high": "44.56",
      "low": "43.55",
      "close": "44.33",
      "volume": "8002228"
    },
    {
      "date": "2026-02-09",
      "open": "44.09",
      "high": "44.195",
      "low": "43.665",
      "close": "43.97",
      "volume": "7165283"
    },
    {
      "date": "2026-02-10",
      "open": "43.97",
      "high": "44.92",
      "low": "43.70",
      "close": "44.64",
      "volume": "8679952"
    },
    {
      "date": "2026-02-11",
      "open": "44.885",
      "high": "44.885",
      "low": "44.34",
      "close": "44.45",
      "volume": "10331500"
    },
    {
      "date": "2026-02-12",
      "open": "45.92",
      "high": "48.435",
      "low": "44.99",
      "close": "47.55",
      "volume": "24174200"
    },
    {
      "date": "2026-02-13",
      "open": "47.47",
      "high": "48.7175",
      "low": "47.40",
      "close": "48.48",
      "volume": "11557670"
    },
    {
      "date": "2026-02-17",
      "open": "48.84",
      "high": "49.11",
      "low": "47.705",
      "close": "48.04",
      "volume": "9356611"
    },
    {
      "date": "2026-02-18",
      "open": "47.95",
      "high": "48.08",
      "low": "47.03",
      "close": "47.24",
      "volume": "7979032"
    },
    {
      "date": "2026-02-19",
      "open": "47.13",
      "high": "47.66",
      "low": "46.935",
      "close": "47.36",
      "volume": "8858471"
    },
    {
      "date": "2026-02-20",
      "open": "47.455",
      "high": "47.825",
      "low": "46.98",
      "close": "47.79",
      "volume": "10466190"
    },
    {
      "date": "2026-02-23",
      "open": "47.95",
      "high": "48.54",
      "low": "47.70",
      "close": "48.20",
      "volume": "7504809"
    },
    {
      "date": "2026-02-24",
      "open": "48.20",
      "high": "48.63",
      "low": "47.65",
      "close": "48.59",
      "volume": "6444148"
    },
    {
      "date": "2026-02-25",
      "open": "48.49",
      "high": "48.825",
      "low": "47.94",
      "close": "48.70",
      "volume": "6851157"
    },
    {
      "date": "2026-02-26",
      "open": "48.675",
      "high": "48.93",
      "low": "48.56",
      "close": "48.80",
      "volume": "8521555"
    },
    {
      "date": "2026-02-27",
      "open": "48.99",
      "high": "49.875",
      "low": "48.825",
      "close": "49.47",
      "volume": "15389710"
    },
    {
      "date": "2026-03-02",
      "open": "49.05",
      "high": "49.515",
      "low": "49.04",
      "close": "49.17",
      "volume": "9103507"
    },
    {
      "date": "2026-03-03",
      "open": "49.17",
      "high": "49.335",
      "low": "47.74",
      "close": "48.96",
      "volume": "10190650"
    },
    {
      "date": "2026-03-04",
      "open": "48.92",
      "high": "49.395",
      "low": "48.53",
      "close": "49.25",
      "volume": "11787790"
    },
    {
      "date": "2026-03-05",
      "open": "48.93",
      "high": "49.08",
      "low": "48.035",
      "close": "48.77",
      "volume": "15932650"
    },
    {
      "date": "2026-03-06",
      "open": "48.50",
      "high": "49.47",
      "low": "48.33",
      "close": "49.36",
      "volume": "12403000"
    },
    {
      "date": "2026-03-09",
      "open": "49.22",
      "high": "49.34",
      "low": "48.67",
      "close": "49.14",
      "volume": "7478506"
    },
    {
      "date": "2026-03-10",
      "open": "48.90",
      "high": "49.24",
      "low": "48.515",
      "close": "49.01",
      "volume": "7466386"
    },
    {
      "date": "2026-03-11",
      "open": "48.85",
      "high": "49.095",
      "low": "48.75",
      "close": "48.84",
      "volume": "8209377"
    },
    {
      "date": "2026-03-12",
      "open": "48.60",
      "high": "49.845",
      "low": "48.43",
      "close": "49.48",
      "volume": "11373850"
    },
    {
      "date": "2026-03-13",
      "open": "49.92",
      "high": "50.375",
      "low": "49.675",
      "close": "49.82",
      "volume": "8886208"
    },
    {
      "date": "2026-03-16",
      "open": "50.19",
      "high": "50.33",
      "low": "49.80",
      "close": "50.29",
      "volume": "7549027"
    },
    {
      "date": "2026-03-17",
      "open": "50.55",
      "high": "50.65",
      "low": "49.925",
      "close": "50.04",
      "volume": "9856655"
    },
    {
      "date": "2026-03-18",
      "open": "49.755",
      "high": "49.88",
      "low": "49.205",
      "close": "49.25",
      "volume": "9315655"
    },
    {
      "date": "2026-03-19",
      "open": "49.45",
      "high": "49.57",
      "low": "47.855",
      "close": "48.01",
      "volume": "8764968"
    },
    {
      "date": "2026-03-20",
      "open": "47.512",
      "high": "48.11",
      "low": "46.18",
      "close": "46.44",
      "volume": "15405170"
    },
    {
      "date": "2026-03-23",
      "open": "46.77",
      "high": "47.455",
      "low": "46.45",
      "close": "47.17",
      "volume": "6493521"
    },
    {
      "date": "2026-03-24",
      "open": "47.01",
      "high": "47.79",
      "low": "46.94",
      "close": "47.29",
      "volume": "6663211"
    },
    {
      "date": "2026-03-25",
      "open": "47.59",
      "high": "48.06",
      "low": "47.34",
      "close": "47.67",
      "volume": "5483477"
    },
    {
      "date": "2026-03-26",
      "open": "47.935",
      "high": "48.535",
      "low": "47.67",
      "close": "48.40",
      "volume": "7886126"
    },
    {
      "date": "2026-03-27",
      "open": "48.48",
      "high": "48.89",
      "low": "48.16",
      "close": "48.32",
      "volume": "6439483"
    },
    {
      "date": "2026-03-30",
      "open": "48.70",
      "high": "49.405",
      "low": "48.42",
      "close": "49.11",
      "volume": "6474500"
    },
    {
      "date": "2026-03-31",
      "open": "49.19",
      "high": "49.25",
      "low": "48.385",
      "close": "49.02",
      "volume": "9325361"
    },
    {
      "date": "2026-04-01",
      "open": "48.82",
      "high": "49.145",
      "low": "48.33",
      "close": "48.88",
      "volume": "6654687"
    },
    {
      "date": "2026-04-02",
      "open": "49.11",
      "high": "49.465",
      "low": "48.96",
      "close": "49.33",
      "volume": "5839663"
    },
    {
      "date": "2026-04-06",
      "open": "49.00",
      "high": "49.45",
      "low": "48.89",
      "close": "48.94",
      "volume": "5509173"
    },
    {
      "date": "2026-04-07",
      "open": "48.805",
      "high": "49.43",
      "low": "48.805",
      "close": "49.05",
      "volume": "4546512"
    },
    {
      "date": "2026-04-08",
      "open": "49.025",
      "high": "49.25",
      "low": "48.38",
      "close": "49.17",
      "volume": "6442364"
    },
    {
      "date": "2026-04-09",
      "open": "49.10",
      "high": "50.11",
      "low": "49.10",
      "close": "49.44",
      "volume": "7686240"
    },
    {
      "date": "2026-04-10",
      "open": "49.20",
      "high": "49.315",
      "low": "48.45",
      "close": "48.57",
      "volume": "5643977"
    },
    {
      "date": "2026-04-13",
      "open": "48.51",
      "high": "48.665",
      "low": "48.01",
      "close": "48.15",
      "volume": "5722814"
    },
    {
      "date": "2026-04-14",
      "open": "47.96",
      "high": "48.66",
      "low": "47.73",
      "close": "48.66",
      "volume": "8853387"
    },
    {
      "date": "2026-04-15",
      "open": "48.36",
      "high": "48.54",
      "low": "47.80",
      "close": "47.88",
      "volume": "8638656"
    },
    {
      "date": "2026-04-16",
      "open": "47.66",
      "high": "48.07",
      "low": "46.90",
      "close": "47.59",
      "volume": "9621678"
    },
    {
      "date": "2026-04-17",
      "open": "46.06",
      "high": "47.13",
      "low": "45.77",
      "close": "47.02",
      "volume": "15403910"
    },
    {
      "date": "2026-04-20",
      "open": "46.69",
      "high": "47.36",
      "low": "46.30",
      "close": "46.40",
      "volume": "8530732"
    },
    {
      "date": "2026-04-21",
      "open": "46.43",
      "high": "46.61",
      "low": "46.075",
      "close": "46.27",
      "volume": "10099520"
    },
    {
      "date": "2026-04-22",
      "open": "46.58",
      "high": "47.01",
      "low": "45.625",
      "close": "45.86",
      "volume": "6850129"
    },
    {
      "date": "2026-04-23",
      "open": "46.38",
      "high": "46.805",
      "low": "46.19",
      "close": "46.75",
      "volume": "5834978"
    },
    {
      "date": "2026-04-24",
      "open": "46.435",
      "high": "47.01",
      "low": "46.21",
      "close": "46.92",
      "volume": "7274671"
    },
    {
      "date": "2026-04-27",
      "open": "46.92",
      "high": "47.23",
      "low": "46.57",
      "close": "46.59",
      "volume": "5252317"
    },
    {
      "date": "2026-04-28",
      "open": "46.91",
      "high": "47.20",
      "low": "46.65",
      "close": "47.04",
      "volume": "4205655"
    },
    {
      "date": "2026-04-29",
      "open": "46.78",
      "high": "47.16",
      "low": "46.595",
      "close": "47.02",
      "volume": "10641470"
    },
    {
      "date": "2026-04-30",
      "open": "46.90",
      "high": "47.68",
      "low": "45.68",
      "close": "45.99",
      "volume": "19253330"
    },
    {
      "date": "2026-05-01",
      "open": "46.22",
      "high": "47.01",
      "low": "45.96",
      "close": "46.50",
      "volume": "7146086"
    },
    {
      "date": "2026-05-04",
      "open": "46.03",
      "high": "46.75",
      "low": "45.985",
      "close": "46.61",
      "volume": "6900691"
    },
    {
      "date": "2026-05-05",
      "open": "46.58",
      "high": "46.74",
      "low": "46.04",
      "close": "46.18",
      "volume": "10023530"
    },
    {
      "date": "2026-05-06",
      "open": "46.75",
      "high": "46.89",
      "low": "44.99",
      "close": "45.02",
      "volume": "11530460"
    },
    {
      "date": "2026-05-07",
      "open": "44.805",
      "high": "44.90",
      "low": "44.155",
      "close": "44.41",
      "volume": "9412748"
    },
    {
      "date": "2026-05-08",
      "open": "44.51",
      "high": "44.75",
      "low": "43.87",
      "close": "43.91",
      "volume": "5518298"
    },
    {
      "date": "2026-05-11",
      "open": "44.075",
      "high": "44.505",
      "low": "44.03",
      "close": "44.19",
      "volume": "6027581"
    },
    {
      "date": "2026-05-12",
      "open": "44.19",
      "high": "45.135",
      "low": "44.05",
      "close": "44.98",
      "volume": "7919111"
    },
    {
      "date": "2026-05-13",
      "open": "44.50",
      "high": "44.61",
      "low": "43.91",
      "close": "44.27",
      "volume": "9424616"
    },
    {
      "date": "2026-05-14",
      "open": "44.29",
      "high": "44.58",
      "low": "44.15",
      "close": "44.40",
      "volume": "7031902"
    },
    {
      "date": "2026-05-15",
      "open": "44.40",
      "high": "44.46",
      "low": "43.265",
      "close": "43.38",
      "volume": "9505027"
    },
    {
      "date": "2026-05-18",
      "open": "43.56",
      "high": "44.17",
      "low": "43.56",
      "close": "43.97",
      "volume": "7059065"
    },
    {
      "date": "2026-05-19",
      "open": "43.94",
      "high": "44.69",
      "low": "43.79",
      "close": "44.62",
      "volume": "6265780"
    },
    {
      "date": "2026-05-20",
      "open": "44.71",
      "high": "45.155",
      "low": "44.62",
      "close": "44.87",
      "volume": "4628395"
    },
    {
      "date": "2026-05-21",
      "open": "44.87",
      "high": "45.42",
      "low": "44.70",
      "close": "45.35",
      "volume": "7847190"
    },
    {
      "date": "2026-05-22",
      "open": "45.22",
      "high": "46.375",
      "low": "45.22",
      "close": "46.23",
      "volume": "9230677"
    },
    {
      "date": "2026-05-26",
      "open": "46.21",
      "high": "46.51",
      "low": "45.92",
      "close": "46.03",
      "volume": "9208701"
    },
    {
      "date": "2026-05-27",
      "open": "45.82",
      "high": "46.35",
      "low": "45.66",
      "close": "46.19",
      "volume": "7489746"
    },
    {
      "date": "2026-05-28",
      "open": "46.19",
      "high": "46.70",
      "low": "45.54",
      "close": "45.58",
      "volume": "8027025"
    },
    {
      "date": "2026-05-29",
      "open": "45.61",
      "high": "45.82",
      "low": "45.315",
      "close": "45.64",
      "volume": "16419440"
    },
    {
      "date": "2026-06-01",
      "open": "45.31",
      "high": "45.44",
      "low": "44.595",
      "close": "44.71",
      "volume": "8100824"
    },
    {
      "date": "2026-06-02",
      "open": "44.78",
      "high": "45.31",
      "low": "44.75",
      "close": "45.00",
      "volume": "6411029"
    },
    {
      "date": "2026-06-03",
      "open": "45.035",
      "high": "46.13",
      "low": "44.95",
      "close": "45.08",
      "volume": "11614380"
    },
    {
      "date": "2026-06-04",
      "open": "45.13",
      "high": "45.16",
      "low": "44.15",
      "close": "44.63",
      "volume": "8278534"
    },
    {
      "date": "2026-06-05",
      "open": "44.90",
      "high": "46.03",
      "low": "44.76",
      "close": "45.75",
      "volume": "8491421"
    },
    {
      "date": "2026-06-08",
      "open": "45.42",
      "high": "45.55",
      "low": "44.715",
      "close": "44.80",
      "volume": "7281397"
    },
    {
      "date": "2026-06-09",
      "open": "44.93",
      "high": "45.665",
      "low": "44.60",
      "close": "45.33",
      "volume": "8412460"
    },
    {
      "date": "2026-06-10",
      "open": "45.33",
      "high": "45.84",
      "low": "45.055",
      "close": "45.61",
      "volume": "6707743"
    },
    {
      "date": "2026-06-11",
      "open": "45.69",
      "high": "46.07",
      "low": "45.46",
      "close": "45.51",
      "volume": "7428054"
    },
    {
      "date": "2026-06-12",
      "open": "45.62",
      "high": "46.395",
      "low": "45.62",
      "close": "46.21",
      "volume": "6380005"
    },
    {
      "date": "2026-06-15",
      "open": "46.10",
      "high": "46.575",
      "low": "45.425",
      "close": "46.18",
      "volume": "6809592"
    },
    {
      "date": "2026-06-16",
      "open": "46.35",
      "high": "47.005",
      "low": "46.15",
      "close": "46.59",
      "volume": "7301109"
    },
    {
      "date": "2026-06-17",
      "open": "46.29",
      "high": "46.56",
      "low": "45.195",
      "close": "45.56",
      "volume": "9068246"
    },
    {
      "date": "2026-06-18",
      "open": "45.56",
      "high": "46.26",
      "low": "45.45",
      "close": "45.81",
      "volume": "13771530"
    },
    {
      "date": "2026-06-22",
      "open": "45.99",
      "high": "46.435",
      "low": "45.68",
      "close": "45.94",
      "volume": "10142730"
    },
    {
      "date": "2026-06-23",
      "open": "46.30",
      "high": "46.84",
      "low": "45.93",
      "close": "46.62",
      "volume": "8580768"
    },
    {
      "date": "2026-06-24",
      "open": "46.88",
      "high": "47.155",
      "low": "46.30",
      "close": "46.90",
      "volume": "9497540"
    },
    {
      "date": "2026-06-25",
      "open": "47.13",
      "high": "47.505",
      "low": "46.60",
      "close": "46.75",
      "volume": "9399137"
    },
    {
      "date": "2026-06-26",
      "open": "47.24",
      "high": "47.45",
      "low": "47.04",
      "close": "47.40",
      "volume": "15024670"
    },
    {
      "date": "2026-06-29",
      "open": "47.51",
      "high": "47.52",
      "low": "46.86",
      "close": "47.15",
      "volume": "8001963"
    },
    {
      "date": "2026-06-30",
      "open": "47.055",
      "high": "47.10",
      "low": "46.50",
      "close": "46.62",
      "volume": "9591402"
    },
    {
      "date": "2026-07-01",
      "open": "46.61",
      "high": "46.72",
      "low": "46.07",
      "close": "46.26",
      "volume": "10056840"
    },
    {
      "date": "2026-07-02",
      "open": "46.55",
      "high": "47.95",
      "low": "46.465",
      "close": "47.88",
      "volume": "12710110"
    },
    {
      "date": "2026-07-06",
      "open": "47.65",
      "high": "47.78",
      "low": "46.93",
      "close": "47.05",
      "volume": "10012500"
    },
    {
      "date": "2026-07-07",
      "open": "47.76",
      "high": "48.54",
      "low": "47.50",
      "close": "47.57",
      "volume": "10153050"
    },
    {
      "date": "2026-07-08",
      "open": "47.93",
      "high": "48.09",
      "low": "47.22",
      "close": "47.28",
      "volume": "7727294"
    },
    {
      "date": "2026-07-09",
      "open": "47.05",
      "high": "47.43",
      "low": "46.15",
      "close": "46.38",
      "volume": "13193460"
    },
    {
      "date": "2026-07-10",
      "open": "46.46",
      "high": "46.98",
      "low": "46.40",
      "close": "46.80",
      "volume": "7943806"
    },
    {
      "date": "2026-07-13",
      "open": "46.96",
      "high": "47.41",
      "low": "46.86",
      "close": "47.09",
      "volume": "6721662"
    },
    {
      "date": "2026-07-14",
      "open": "47.455",
      "high": "47.47",
      "low": "46.74",
      "close": "46.92",
      "volume": "5560706"
    },
    {
      "date": "2026-07-15",
      "open": "46.66",
      "high": "46.96",
      "low": "45.65",
      "close": "45.74",
      "volume": "8751192"
    },
    {
      "date": "2026-07-16",
      "open": "46.01",
      "high": "46.86",
      "low": "45.91",
      "close": "46.79",
      "volume": "9593198"
    },
    {
      "date": "2026-07-17",
      "open": "47.56",
      "high": "47.73",
      "low": "46.165",
      "close": "46.26",
      "volume": "6194412"
    },
    {
      "date": "2026-07-20",
      "open": "46.445",
      "high": "46.715",
      "low": "45.745",
      "close": "45.96",
      "volume": "5752900"
    },
    {
      "date": "2026-07-21",
      "open": "45.75",
      "high": "46.0299",
      "low": "45.51",
      "close": "45.89",
      "volume": "13239920"
    },
    {
      "date": "2026-07-22",
      "open": "46.34",
      "high": "46.825",
      "low": "46.05",
      "close": "46.70",
      "volume": "11745910"
    },
    {
      "date": "2026-07-23",
      "open": "46.43",
      "high": "47.42",
      "low": "46.41",
      "close": "47.28",
      "volume": "8026898"
    },
    {
      "date": "2026-07-24",
      "open": "47.31",
      "high": "47.865",
      "low": "47.155",
      "close": "47.53",
      "volume": "5731596"
    },
    {
      "date": "2026-07-27",
      "open": "47.28",
      "high": "47.92",
      "low": "47.045",
      "close": "47.15",
      "volume": "6567939"
    },
    {
      "date": "2026-07-28",
      "open": "47.67",
      "high": "48.485",
      "low": "47.28",
      "close": "47.31",
      "volume": "9587168"
    },
    {
      "date": "2026-07-29",
      "open": "47.525",
      "high": "47.64",
      "low": "46.60",
      "close": "47.03",
      "volume": "8615704"
    },
    {
      "date": "2026-07-30",
      "open": "46.54",
      "high": "46.71",
      "low": "44.735",
      "close": "45.58",
      "volume": "18555100"
    },
    {
      "date": "2026-07-31",
      "open": "45.515",
      "high": "46.15",
      "low": "45.41",
      "close": "45.82",
      "volume": "10047850"
    },
    {
      "date": "2026-08-03",
      "open": "45.88",
      "high": "46.26",
      "low": "45.23",
      "close": "45.63",
      "volume": "6520443"
    },
    {
      "date": "2026-08-04",
      "open": "45.56",
      "high": "46.00",
      "low": "44.885",
      "close": "45.84",
      "volume": "10292880"
    },
    {
      "date": "2026-08-05",
      "open": "45.83",
      "high": "45.895",
      "low": "45.205",
      "close": "45.76",
      "volume": "7053217"
    }
  ]
}