{
  "source": "https://api.nasdaq.com/api/quote/FAST/historical",
  "symbol": "FAST",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "27.725",
      "high": "27.805",
      "low": "27.525",
      "close": "27.63",
      "volume": "4243654"
    },
    {
      "date": "2021-08-09",
      "open": "27.605",
      "high": "27.615",
      "low": "27.43",
      "close": "27.48",
      "volume": "2804630"
    },
    {
      "date": "2021-08-10",
      "open": "27.435",
      "high": "27.665",
      "low": "27.365",
      "close": "27.435",
      "volume": "5237856"
    },
    {
      "date": "2021-08-11",
      "open": "27.58",
      "high": "27.84",
      "low": "27.505",
      "close": "27.835",
      "volume": "3664442"
    },
    {
      "date": "2021-08-12",
      "open": "27.92",
      "high": "27.92",
      "low": "27.62",
      "close": "27.66",
      "volume": "3566688"
    },
    {
      "date": "2021-08-13",
      "open": "27.70",
      "high": "27.74",
      "low": "27.53",
      "close": "27.635",
      "volume": "2548222"
    },
    {
      "date": "2021-08-16",
      "open": "27.66",
      "high": "27.90",
      "low": "27.505",
      "close": "27.81",
      "volume": "4266884"
    },
    {
      "date": "2021-08-17",
      "open": "27.72",
      "high": "27.805",
      "low": "27.24",
      "close": "27.435",
      "volume": "4381300"
    },
    {
      "date": "2021-08-18",
      "open": "27.305",
      "high": "27.485",
      "low": "27.08",
      "close": "27.105",
      "volume": "3875610"
    },
    {
      "date": "2021-08-19",
      "open": "26.97",
      "high": "27.6375",
      "low": "26.925",
      "close": "27.53",
      "volume": "5697520"
    },
    {
      "date": "2021-08-20",
      "open": "27.46",
      "high": "28.03",
      "low": "27.46",
      "close": "27.735",
      "volume": "11282608"
    },
    {
      "date": "2021-08-23",
      "open": "27.735",
      "high": "28.085",
      "low": "27.695",
      "close": "27.775",
      "volume": "4295718"
    },
    {
      "date": "2021-08-24",
      "open": "27.765",
      "high": "27.785",
      "low": "27.495",
      "close": "27.55",
      "volume": "3786824"
    },
    {
      "date": "2021-08-25",
      "open": "27.635",
      "high": "27.8225",
      "low": "27.54",
      "close": "27.755",
      "volume": "4516918"
    },
    {
      "date": "2021-08-26",
      "open": "27.735",
      "high": "27.855",
      "low": "27.395",
      "close": "27.785",
      "volume": "4312314"
    },
    {
      "date": "2021-08-27",
      "open": "27.89",
      "high": "28.09",
      "low": "27.78",
      "close": "27.835",
      "volume": "3322574"
    },
    {
      "date": "2021-08-30",
      "open": "27.83",
      "high": "28.195",
      "low": "27.7925",
      "close": "28.065",
      "volume": "2684670"
    },
    {
      "date": "2021-08-31",
      "open": "28.10",
      "high": "28.145",
      "low": "27.8425",
      "close": "27.925",
      "volume": "4046570"
    },
    {
      "date": "2021-09-01",
      "open": "27.935",
      "high": "27.9438",
      "low": "27.54",
      "close": "27.73",
      "volume": "4766884"
    },
    {
      "date": "2021-09-02",
      "open": "27.865",
      "high": "28.135",
      "low": "27.855",
      "close": "28.105",
      "volume": "6954066"
    },
    {
      "date": "2021-09-03",
      "open": "28.04",
      "high": "28.1125",
      "low": "27.815",
      "close": "27.945",
      "volume": "3342368"
    },
    {
      "date": "2021-09-07",
      "open": "27.90",
      "high": "27.93",
      "low": "26.965",
      "close": "27.005",
      "volume": "8821256"
    },
    {
      "date": "2021-09-08",
      "open": "26.755",
      "high": "27.08",
      "low": "26.695",
      "close": "26.94",
      "volume": "5046846"
    },
    {
      "date": "2021-09-09",
      "open": "27.04",
      "high": "27.045",
      "low": "26.57",
      "close": "26.705",
      "volume": "4650664"
    },
    {
      "date": "2021-09-10",
      "open": "26.78",
      "high": "26.97",
      "low": "26.76",
      "close": "26.79",
      "volume": "5923282"
    },
    {
      "date": "2021-09-13",
      "open": "27.00",
      "high": "27.045",
      "low": "26.49",
      "close": "26.69",
      "volume": "4531954"
    },
    {
      "date": "2021-09-14",
      "open": "26.84",
      "high": "26.9075",
      "low": "26.39",
      "close": "26.52",
      "volume": "5565818"
    },
    {
      "date": "2021-09-15",
      "open": "26.535",
      "high": "27.085",
      "low": "26.4539",
      "close": "26.88",
      "volume": "5489726"
    },
    {
      "date": "2021-09-16",
      "open": "26.83",
      "high": "26.955",
      "low": "26.735",
      "close": "26.755",
      "volume": "4097578"
    },
    {
      "date": "2021-09-17",
      "open": "26.515",
      "high": "26.55",
      "low": "26.38",
      "close": "26.48",
      "volume": "10874642"
    },
    {
      "date": "2021-09-20",
      "open": "26.12",
      "high": "26.53",
      "low": "26.07",
      "close": "26.45",
      "volume": "7073086"
    },
    {
      "date": "2021-09-21",
      "open": "26.565",
      "high": "26.61",
      "low": "26.13",
      "close": "26.335",
      "volume": "5465486"
    },
    {
      "date": "2021-09-22",
      "open": "26.565",
      "high": "26.7425",
      "low": "26.435",
      "close": "26.615",
      "volume": "4719944"
    },
    {
      "date": "2021-09-23",
      "open": "26.63",
      "high": "27.07",
      "low": "26.55",
      "close": "26.935",
      "volume": "3960562"
    },
    {
      "date": "2021-09-24",
      "open": "26.83",
      "high": "27.135",
      "low": "26.775",
      "close": "27.05",
      "volume": "3650540"
    },
    {
      "date": "2021-09-27",
      "open": "26.96",
      "high": "27.085",
      "low": "26.685",
      "close": "26.99",
      "volume": "4454972"
    },
    {
      "date": "2021-09-28",
      "open": "26.94",
      "high": "26.985",
      "low": "26.285",
      "close": "26.335",
      "volume": "5239900"
    },
    {
      "date": "2021-09-29",
      "open": "26.41",
      "high": "26.57",
      "low": "26.29",
      "close": "26.41",
      "volume": "3263868"
    },
    {
      "date": "2021-09-30",
      "open": "26.555",
      "high": "26.625",
      "low": "25.79",
      "close": "25.805",
      "volume": "5818794"
    },
    {
      "date": "2021-10-01",
      "open": "25.90",
      "high": "26.1275",
      "low": "25.4906",
      "close": "25.84",
      "volume": "5781006"
    },
    {
      "date": "2021-10-04",
      "open": "25.77",
      "high": "25.955",
      "low": "25.565",
      "close": "25.65",
      "volume": "5807414"
    },
    {
      "date": "2021-10-05",
      "open": "25.65",
      "high": "25.97",
      "low": "25.495",
      "close": "25.85",
      "volume": "5120436"
    },
    {
      "date": "2021-10-06",
      "open": "25.74",
      "high": "26.025",
      "low": "25.35",
      "close": "25.995",
      "volume": "4946728"
    },
    {
      "date": "2021-10-07",
      "open": "26.205",
      "high": "26.71",
      "low": "26.135",
      "close": "26.36",
      "volume": "6981816"
    },
    {
      "date": "2021-10-08",
      "open": "25.75",
      "high": "26.5075",
      "low": "25.71",
      "close": "26.36",
      "volume": "10316160"
    },
    {
      "date": "2021-10-11",
      "open": "26.30",
      "high": "26.655",
      "low": "26.09",
      "close": "26.115",
      "volume": "7455094"
    },
    {
      "date": "2021-10-12",
      "open": "26.585",
      "high": "27.275",
      "low": "26.195",
      "close": "26.915",
      "volume": "11952638"
    },
    {
      "date": "2021-10-13",
      "open": "27.105",
      "high": "27.205",
      "low": "26.745",
      "close": "26.825",
      "volume": "8465098"
    },
    {
      "date": "2021-10-14",
      "open": "27.1525",
      "high": "27.85",
      "low": "26.86",
      "close": "27.81",
      "volume": "8374646"
    },
    {
      "date": "2021-10-15",
      "open": "27.96",
      "high": "28.07",
      "low": "27.78",
      "close": "27.87",
      "volume": "5698926"
    },
    {
      "date": "2021-10-18",
      "open": "27.735",
      "high": "27.8785",
      "low": "27.5975",
      "close": "27.83",
      "volume": "4765890"
    },
    {
      "date": "2021-10-19",
      "open": "28.025",
      "high": "28.2825",
      "low": "27.925",
      "close": "28.13",
      "volume": "5443984"
    },
    {
      "date": "2021-10-20",
      "open": "28.135",
      "high": "28.295",
      "low": "27.9095",
      "close": "28.005",
      "volume": "4671972"
    },
    {
      "date": "2021-10-21",
      "open": "28.00",
      "high": "28.07",
      "low": "27.81",
      "close": "28.05",
      "volume": "2771488"
    },
    {
      "date": "2021-10-22",
      "open": "28.145",
      "high": "28.30",
      "low": "28.01",
      "close": "28.025",
      "volume": "3677610"
    },
    {
      "date": "2021-10-25",
      "open": "28.00",
      "high": "28.315",
      "low": "27.835",
      "close": "28.075",
      "volume": "4335278"
    },
    {
      "date": "2021-10-26",
      "open": "28.1655",
      "high": "28.23",
      "low": "27.94",
      "close": "28.015",
      "volume": "3554570"
    },
    {
      "date": "2021-10-27",
      "open": "28.06",
      "high": "28.125",
      "low": "27.71",
      "close": "27.785",
      "volume": "4146074"
    },
    {
      "date": "2021-10-28",
      "open": "27.895",
      "high": "28.12",
      "low": "27.83",
      "close": "28.09",
      "volume": "3692366"
    },
    {
      "date": "2021-10-29",
      "open": "28.11",
      "high": "28.6175",
      "low": "28.05",
      "close": "28.54",
      "volume": "6465420"
    },
    {
      "date": "2021-11-01",
      "open": "28.595",
      "high": "28.665",
      "low": "28.295",
      "close": "28.39",
      "volume": "4157770"
    },
    {
      "date": "2021-11-02",
      "open": "28.51",
      "high": "28.80",
      "low": "28.25",
      "close": "28.71",
      "volume": "4843510"
    },
    {
      "date": "2021-11-03",
      "open": "28.7525",
      "high": "28.885",
      "low": "28.44",
      "close": "28.635",
      "volume": "6052048"
    },
    {
      "date": "2021-11-04",
      "open": "28.69",
      "high": "29.345",
      "low": "28.61",
      "close": "29.265",
      "volume": "6392288"
    },
    {
      "date": "2021-11-05",
      "open": "29.445",
      "high": "29.78",
      "low": "29.055",
      "close": "29.115",
      "volume": "4697016"
    },
    {
      "date": "2021-11-08",
      "open": "29.36",
      "high": "29.42",
      "low": "28.96",
      "close": "29.115",
      "volume": "3498232"
    },
    {
      "date": "2021-11-09",
      "open": "29.19",
      "high": "29.44",
      "low": "29.1203",
      "close": "29.41",
      "volume": "3921862"
    },
    {
      "date": "2021-11-10",
      "open": "29.405",
      "high": "29.645",
      "low": "29.2825",
      "close": "29.43",
      "volume": "4613594"
    },
    {
      "date": "2021-11-11",
      "open": "29.31",
      "high": "29.765",
      "low": "29.20",
      "close": "29.65",
      "volume": "5257846"
    },
    {
      "date": "2021-11-12",
      "open": "29.79",
      "high": "30.26",
      "low": "29.745",
      "close": "30.12",
      "volume": "6210898"
    },
    {
      "date": "2021-11-15",
      "open": "30.155",
      "high": "30.34",
      "low": "30.06",
      "close": "30.32",
      "volume": "5052614"
    },
    {
      "date": "2021-11-16",
      "open": "30.41",
      "high": "30.8775",
      "low": "30.41",
      "close": "30.675",
      "volume": "6266226"
    },
    {
      "date": "2021-11-17",
      "open": "30.64",
      "high": "30.755",
      "low": "30.505",
      "close": "30.615",
      "volume": "4932952"
    },
    {
      "date": "2021-11-18",
      "open": "30.6425",
      "high": "30.795",
      "low": "30.49",
      "close": "30.55",
      "volume": "4092454"
    },
    {
      "date": "2021-11-19",
      "open": "30.615",
      "high": "30.8336",
      "low": "30.435",
      "close": "30.515",
      "volume": "10321774"
    },
    {
      "date": "2021-11-22",
      "open": "30.675",
      "high": "30.875",
      "low": "30.5005",
      "close": "30.52",
      "volume": "6058454"
    },
    {
      "date": "2021-11-23",
      "open": "30.53",
      "high": "30.6025",
      "low": "30.24",
      "close": "30.465",
      "volume": "4511924"
    },
    {
      "date": "2021-11-24",
      "open": "30.355",
      "high": "30.505",
      "low": "30.155",
      "close": "30.445",
      "volume": "5408428"
    },
    {
      "date": "2021-11-26",
      "open": "30.135",
      "high": "30.3475",
      "low": "29.915",
      "close": "30.055",
      "volume": "3720134"
    },
    {
      "date": "2021-11-29",
      "open": "30.305",
      "high": "30.60",
      "low": "30.08",
      "close": "30.47",
      "volume": "4604706"
    },
    {
      "date": "2021-11-30",
      "open": "30.365",
      "high": "30.45",
      "low": "29.555",
      "close": "29.585",
      "volume": "9701924"
    },
    {
      "date": "2021-12-01",
      "open": "29.91",
      "high": "30.32",
      "low": "29.21",
      "close": "29.235",
      "volume": "6145558"
    },
    {
      "date": "2021-12-02",
      "open": "29.42",
      "high": "29.9625",
      "low": "29.255",
      "close": "29.83",
      "volume": "5120296"
    },
    {
      "date": "2021-12-03",
      "open": "30.015",
      "high": "30.205",
      "low": "29.71",
      "close": "30.065",
      "volume": "6023842"
    },
    {
      "date": "2021-12-06",
      "open": "30.395",
      "high": "31.07",
      "low": "30.265",
      "close": "31.00",
      "volume": "9928042"
    },
    {
      "date": "2021-12-07",
      "open": "31.33",
      "high": "31.845",
      "low": "31.28",
      "close": "31.605",
      "volume": "5955402"
    },
    {
      "date": "2021-12-08",
      "open": "31.605",
      "high": "31.71",
      "low": "31.1075",
      "close": "31.435",
      "volume": "6471062"
    },
    {
      "date": "2021-12-09",
      "open": "31.36",
      "high": "31.73",
      "low": "31.255",
      "close": "31.405",
      "volume": "7742330"
    },
    {
      "date": "2021-12-10",
      "open": "31.5725",
      "high": "32.09",
      "low": "31.46",
      "close": "32.05",
      "volume": "4438992"
    },
    {
      "date": "2021-12-13",
      "open": "32.02",
      "high": "32.23",
      "low": "31.7858",
      "close": "32.045",
      "volume": "10557914"
    },
    {
      "date": "2021-12-14",
      "open": "31.875",
      "high": "31.925",
      "low": "31.14",
      "close": "31.515",
      "volume": "5553884"
    },
    {
      "date": "2021-12-15",
      "open": "31.625",
      "high": "31.91",
      "low": "31.41",
      "close": "31.825",
      "volume": "5894510"
    },
    {
      "date": "2021-12-16",
      "open": "31.945",
      "high": "32.00",
      "low": "31.5812",
      "close": "31.73",
      "volume": "4673094"
    },
    {
      "date": "2021-12-17",
      "open": "31.685",
      "high": "31.81",
      "low": "30.855",
      "close": "31.025",
      "volume": "11592088"
    },
    {
      "date": "2021-12-20",
      "open": "30.705",
      "high": "30.815",
      "low": "30.23",
      "close": "30.66",
      "volume": "5508430"
    },
    {
      "date": "2021-12-21",
      "open": "30.835",
      "high": "30.895",
      "low": "30.505",
      "close": "30.795",
      "volume": "4860800"
    },
    {
      "date": "2021-12-22",
      "open": "30.785",
      "high": "31.06",
      "low": "30.73",
      "close": "31.02",
      "volume": "4928280"
    },
    {
      "date": "2021-12-23",
      "open": "31.08",
      "high": "31.445",
      "low": "31.08",
      "close": "31.295",
      "volume": "3691006"
    },
    {
      "date": "2021-12-27",
      "open": "31.405",
      "high": "31.815",
      "low": "31.345",
      "close": "31.79",
      "volume": "3208030"
    },
    {
      "date": "2021-12-28",
      "open": "31.78",
      "high": "31.995",
      "low": "31.75",
      "close": "31.94",
      "volume": "3091452"
    },
    {
      "date": "2021-12-29",
      "open": "31.92",
      "high": "32.295",
      "low": "31.905",
      "close": "32.21",
      "volume": "2778328"
    },
    {
      "date": "2021-12-30",
      "open": "32.3732",
      "high": "32.3732",
      "low": "31.86",
      "close": "31.905",
      "volume": "3163396"
    },
    {
      "date": "2021-12-31",
      "open": "31.835",
      "high": "32.155",
      "low": "31.75",
      "close": "32.03",
      "volume": "3077556"
    },
    {
      "date": "2022-01-03",
      "open": "31.935",
      "high": "32.05",
      "low": "30.765",
      "close": "30.99",
      "volume": "8304780"
    },
    {
      "date": "2022-01-04",
      "open": "30.945",
      "high": "31.47",
      "low": "30.92",
      "close": "31.165",
      "volume": "6073390"
    },
    {
      "date": "2022-01-05",
      "open": "31.185",
      "high": "31.51",
      "low": "30.71",
      "close": "30.77",
      "volume": "5487860"
    },
    {
      "date": "2022-01-06",
      "open": "30.77",
      "high": "31.1825",
      "low": "30.72",
      "close": "30.945",
      "volume": "4921946"
    },
    {
      "date": "2022-01-07",
      "open": "30.805",
      "high": "30.835",
      "low": "30.2975",
      "close": "30.315",
      "volume": "5630256"
    },
    {
      "date": "2022-01-10",
      "open": "30.015",
      "high": "30.15",
      "low": "29.80",
      "close": "30.085",
      "volume": "6623864"
    },
    {
      "date": "2022-01-11",
      "open": "30.045",
      "high": "30.155",
      "low": "29.485",
      "close": "30.145",
      "volume": "5743428"
    },
    {
      "date": "2022-01-12",
      "open": "30.275",
      "high": "30.61",
      "low": "30.08",
      "close": "30.19",
      "volume": "4945518"
    },
    {
      "date": "2022-01-13",
      "open": "30.275",
      "high": "30.795",
      "low": "30.275",
      "close": "30.375",
      "volume": "7022370"
    },
    {
      "date": "2022-01-14",
      "open": "30.5497",
      "high": "30.5497",
      "low": "29.5025",
      "close": "29.60",
      "volume": "6758494"
    },
    {
      "date": "2022-01-18",
      "open": "29.216",
      "high": "29.39",
      "low": "28.885",
      "close": "29.195",
      "volume": "8970896"
    },
    {
      "date": "2022-01-19",
      "open": "30.325",
      "high": "30.575",
      "low": "28.925",
      "close": "29.01",
      "volume": "11958764"
    },
    {
      "date": "2022-01-20",
      "open": "29.35",
      "high": "29.35",
      "low": "28.035",
      "close": "28.085",
      "volume": "7887404"
    },
    {
      "date": "2022-01-21",
      "open": "28.145",
      "high": "28.635",
      "low": "28.04",
      "close": "28.26",
      "volume": "9702436"
    },
    {
      "date": "2022-01-24",
      "open": "28.18",
      "high": "28.755",
      "low": "27.915",
      "close": "28.735",
      "volume": "10769136"
    },
    {
      "date": "2022-01-25",
      "open": "28.30",
      "high": "28.365",
      "low": "27.51",
      "close": "27.84",
      "volume": "8219964"
    },
    {
      "date": "2022-01-26",
      "open": "27.95",
      "high": "28.34",
      "low": "27.325",
      "close": "27.66",
      "volume": "6870720"
    },
    {
      "date": "2022-01-27",
      "open": "27.86",
      "high": "28.08",
      "low": "27.22",
      "close": "27.415",
      "volume": "5600064"
    },
    {
      "date": "2022-01-28",
      "open": "27.40",
      "high": "27.93",
      "low": "27.02",
      "close": "27.915",
      "volume": "4849250"
    },
    {
      "date": "2022-01-31",
      "open": "27.835",
      "high": "28.445",
      "low": "27.68",
      "close": "28.34",
      "volume": "8786476"
    },
    {
      "date": "2022-02-01",
      "open": "28.285",
      "high": "28.40",
      "low": "27.7975",
      "close": "28.255",
      "volume": "5745646"
    },
    {
      "date": "2022-02-02",
      "open": "28.255",
      "high": "28.6775",
      "low": "28.14",
      "close": "28.63",
      "volume": "5640592"
    },
    {
      "date": "2022-02-03",
      "open": "28.535",
      "high": "28.825",
      "low": "28.08",
      "close": "28.19",
      "volume": "6243430"
    },
    {
      "date": "2022-02-04",
      "open": "27.965",
      "high": "28.14",
      "low": "27.43",
      "close": "27.495",
      "volume": "8421682"
    },
    {
      "date": "2022-02-07",
      "open": "27.278",
      "high": "27.535",
      "low": "26.615",
      "close": "26.72",
      "volume": "6528512"
    },
    {
      "date": "2022-02-08",
      "open": "26.72",
      "high": "26.945",
      "low": "26.54",
      "close": "26.81",
      "volume": "4030272"
    },
    {
      "date": "2022-02-09",
      "open": "27.11",
      "high": "27.3785",
      "low": "27.055",
      "close": "27.255",
      "volume": "6290936"
    },
    {
      "date": "2022-02-10",
      "open": "26.795",
      "high": "26.9525",
      "low": "26.29",
      "close": "26.43",
      "volume": "6467230"
    },
    {
      "date": "2022-02-11",
      "open": "26.575",
      "high": "26.62",
      "low": "25.7575",
      "close": "25.975",
      "volume": "8750168"
    },
    {
      "date": "2022-02-14",
      "open": "26.09",
      "high": "26.09",
      "low": "25.72",
      "close": "25.96",
      "volume": "8553362"
    },
    {
      "date": "2022-02-15",
      "open": "26.125",
      "high": "26.38",
      "low": "25.9725",
      "close": "26.085",
      "volume": "5350598"
    },
    {
      "date": "2022-02-16",
      "open": "26.055",
      "high": "26.275",
      "low": "25.735",
      "close": "26.17",
      "volume": "6015464"
    },
    {
      "date": "2022-02-17",
      "open": "26.095",
      "high": "26.135",
      "low": "25.61",
      "close": "25.64",
      "volume": "6305484"
    },
    {
      "date": "2022-02-18",
      "open": "25.62",
      "high": "25.82",
      "low": "25.475",
      "close": "25.60",
      "volume": "6759602"
    },
    {
      "date": "2022-02-22",
      "open": "25.70",
      "high": "25.795",
      "low": "25.20",
      "close": "25.525",
      "volume": "8596668"
    },
    {
      "date": "2022-02-23",
      "open": "25.575",
      "high": "25.63",
      "low": "24.775",
      "close": "24.81",
      "volume": "7791876"
    },
    {
      "date": "2022-02-24",
      "open": "24.53",
      "high": "25.265",
      "low": "24.42",
      "close": "25.23",
      "volume": "7975344"
    },
    {
      "date": "2022-02-25",
      "open": "25.215",
      "high": "25.665",
      "low": "25.10",
      "close": "25.64",
      "volume": "6319120"
    },
    {
      "date": "2022-02-28",
      "open": "25.50",
      "high": "25.80",
      "low": "25.38",
      "close": "25.73",
      "volume": "8769592"
    },
    {
      "date": "2022-03-01",
      "open": "25.735",
      "high": "26.0225",
      "low": "25.5575",
      "close": "25.78",
      "volume": "10483764"
    },
    {
      "date": "2022-03-02",
      "open": "25.945",
      "high": "26.455",
      "low": "25.865",
      "close": "26.285",
      "volume": "9090008"
    },
    {
      "date": "2022-03-03",
      "open": "26.525",
      "high": "26.69",
      "low": "26.4025",
      "close": "26.575",
      "volume": "7166680"
    },
    {
      "date": "2022-03-04",
      "open": "26.495",
      "high": "27.105",
      "low": "26.375",
      "close": "26.985",
      "volume": "8996738"
    },
    {
      "date": "2022-03-07",
      "open": "27.01",
      "high": "27.915",
      "low": "26.835",
      "close": "27.05",
      "volume": "10829346"
    },
    {
      "date": "2022-03-08",
      "open": "27.115",
      "high": "27.76",
      "low": "27.06",
      "close": "27.08",
      "volume": "8142904"
    },
    {
      "date": "2022-03-09",
      "open": "27.525",
      "high": "27.5375",
      "low": "26.8751",
      "close": "27.38",
      "volume": "7232736"
    },
    {
      "date": "2022-03-10",
      "open": "26.992",
      "high": "27.27",
      "low": "26.80",
      "close": "27.235",
      "volume": "4802522"
    },
    {
      "date": "2022-03-11",
      "open": "27.425",
      "high": "27.65",
      "low": "26.955",
      "close": "26.985",
      "volume": "4892710"
    },
    {
      "date": "2022-03-14",
      "open": "27.34",
      "high": "27.54",
      "low": "27.05",
      "close": "27.245",
      "volume": "7003164"
    },
    {
      "date": "2022-03-15",
      "open": "27.37",
      "high": "27.955",
      "low": "27.335",
      "close": "27.895",
      "volume": "6254234"
    },
    {
      "date": "2022-03-16",
      "open": "27.93",
      "high": "28.3375",
      "low": "27.375",
      "close": "27.985",
      "volume": "7973414"
    },
    {
      "date": "2022-03-17",
      "open": "28.025",
      "high": "28.575",
      "low": "27.8625",
      "close": "28.57",
      "volume": "6809548"
    },
    {
      "date": "2022-03-18",
      "open": "28.53",
      "high": "29.02",
      "low": "28.18",
      "close": "28.935",
      "volume": "13927210"
    },
    {
      "date": "2022-03-21",
      "open": "28.935",
      "high": "29.145",
      "low": "28.575",
      "close": "28.88",
      "volume": "6750178"
    },
    {
      "date": "2022-03-22",
      "open": "29.00",
      "high": "29.00",
      "low": "28.61",
      "close": "28.875",
      "volume": "5724204"
    },
    {
      "date": "2022-03-23",
      "open": "28.81",
      "high": "28.86",
      "low": "28.395",
      "close": "28.535",
      "volume": "6515928"
    },
    {
      "date": "2022-03-24",
      "open": "28.675",
      "high": "28.815",
      "low": "28.52",
      "close": "28.675",
      "volume": "4386994"
    },
    {
      "date": "2022-03-25",
      "open": "28.815",
      "high": "28.865",
      "low": "28.525",
      "close": "28.79",
      "volume": "3687016"
    },
    {
      "date": "2022-03-28",
      "open": "28.715",
      "high": "29.235",
      "low": "28.6625",
      "close": "29.23",
      "volume": "3492016"
    },
    {
      "date": "2022-03-29",
      "open": "29.255",
      "high": "29.545",
      "low": "29.13",
      "close": "29.49",
      "volume": "5035006"
    },
    {
      "date": "2022-03-30",
      "open": "29.50",
      "high": "29.8975",
      "low": "29.47",
      "close": "29.855",
      "volume": "5671408"
    },
    {
      "date": "2022-03-31",
      "open": "29.90",
      "high": "30.3675",
      "low": "29.70",
      "close": "29.70",
      "volume": "8473816"
    },
    {
      "date": "2022-04-01",
      "open": "29.70",
      "high": "29.855",
      "low": "29.37",
      "close": "29.835",
      "volume": "4949010"
    },
    {
      "date": "2022-04-04",
      "open": "29.835",
      "high": "30.175",
      "low": "29.835",
      "close": "30.075",
      "volume": "5928470"
    },
    {
      "date": "2022-04-05",
      "open": "30.075",
      "high": "30.36",
      "low": "29.46",
      "close": "29.66",
      "volume": "6009406"
    },
    {
      "date": "2022-04-06",
      "open": "29.62",
      "high": "29.915",
      "low": "29.425",
      "close": "29.865",
      "volume": "6682810"
    },
    {
      "date": "2022-04-07",
      "open": "29.775",
      "high": "29.86",
      "low": "29.185",
      "close": "29.355",
      "volume": "6306490"
    },
    {
      "date": "2022-04-08",
      "open": "29.345",
      "high": "29.395",
      "low": "28.5825",
      "close": "28.845",
      "volume": "9283020"
    },
    {
      "date": "2022-04-11",
      "open": "28.82",
      "high": "29.2325",
      "low": "28.805",
      "close": "28.985",
      "volume": "6768840"
    },
    {
      "date": "2022-04-12",
      "open": "29.045",
      "high": "29.4975",
      "low": "28.7895",
      "close": "28.845",
      "volume": "7357460"
    },
    {
      "date": "2022-04-13",
      "open": "28.355",
      "high": "29.875",
      "low": "28.135",
      "close": "29.49",
      "volume": "10114564"
    },
    {
      "date": "2022-04-14",
      "open": "29.50",
      "high": "29.5275",
      "low": "27.905",
      "close": "28.005",
      "volume": "12220616"
    },
    {
      "date": "2022-04-18",
      "open": "27.945",
      "high": "28.05",
      "low": "27.3225",
      "close": "27.475",
      "volume": "7447230"
    },
    {
      "date": "2022-04-19",
      "open": "27.525",
      "high": "28.41",
      "low": "27.47",
      "close": "28.35",
      "volume": "9488990"
    },
    {
      "date": "2022-04-20",
      "open": "28.52",
      "high": "28.895",
      "low": "28.345",
      "close": "28.51",
      "volume": "7262848"
    },
    {
      "date": "2022-04-21",
      "open": "28.71",
      "high": "29.035",
      "low": "28.645",
      "close": "28.855",
      "volume": "8714564"
    },
    {
      "date": "2022-04-22",
      "open": "28.745",
      "high": "28.97",
      "low": "28.36",
      "close": "28.475",
      "volume": "6455404"
    },
    {
      "date": "2022-04-25",
      "open": "28.48",
      "high": "28.675",
      "low": "27.875",
      "close": "28.475",
      "volume": "5710880"
    },
    {
      "date": "2022-04-26",
      "open": "28.15",
      "high": "28.36",
      "low": "27.96",
      "close": "27.975",
      "volume": "5827736"
    },
    {
      "date": "2022-04-27",
      "open": "28.025",
      "high": "28.39",
      "low": "27.845",
      "close": "27.87",
      "volume": "5232136"
    },
    {
      "date": "2022-04-28",
      "open": "28.04",
      "high": "28.8475",
      "low": "27.7965",
      "close": "28.72",
      "volume": "6249898"
    },
    {
      "date": "2022-04-29",
      "open": "28.49",
      "high": "28.755",
      "low": "27.575",
      "close": "27.655",
      "volume": "7626454"
    },
    {
      "date": "2022-05-02",
      "open": "27.785",
      "high": "27.98",
      "low": "26.985",
      "close": "27.50",
      "volume": "6720248"
    },
    {
      "date": "2022-05-03",
      "open": "27.605",
      "high": "27.86",
      "low": "27.2475",
      "close": "27.405",
      "volume": "6892868"
    },
    {
      "date": "2022-05-04",
      "open": "27.38",
      "high": "28.6725",
      "low": "27.24",
      "close": "28.625",
      "volume": "9113668"
    },
    {
      "date": "2022-05-05",
      "open": "28.35",
      "high": "28.43",
      "low": "26.845",
      "close": "27.09",
      "volume": "9151394"
    },
    {
      "date": "2022-05-06",
      "open": "26.955",
      "high": "26.995",
      "low": "26.295",
      "close": "26.58",
      "volume": "7740070"
    },
    {
      "date": "2022-05-09",
      "open": "26.335",
      "high": "26.935",
      "low": "26.165",
      "close": "26.55",
      "volume": "8658616"
    },
    {
      "date": "2022-05-10",
      "open": "27.1425",
      "high": "27.1425",
      "low": "25.825",
      "close": "25.95",
      "volume": "8173746"
    },
    {
      "date": "2022-05-11",
      "open": "25.8075",
      "high": "26.05",
      "low": "25.225",
      "close": "25.29",
      "volume": "8968830"
    },
    {
      "date": "2022-05-12",
      "open": "25.225",
      "high": "26.115",
      "low": "25.175",
      "close": "26.115",
      "volume": "8107026"
    },
    {
      "date": "2022-05-13",
      "open": "26.22",
      "high": "26.55",
      "low": "26.115",
      "close": "26.345",
      "volume": "5815374"
    },
    {
      "date": "2022-05-16",
      "open": "26.27",
      "high": "26.475",
      "low": "25.91",
      "close": "26.355",
      "volume": "6875120"
    },
    {
      "date": "2022-05-17",
      "open": "26.705",
      "high": "26.77",
      "low": "26.37",
      "close": "26.625",
      "volume": "4932318"
    },
    {
      "date": "2022-05-18",
      "open": "26.345",
      "high": "26.39",
      "low": "25.505",
      "close": "25.65",
      "volume": "6801788"
    },
    {
      "date": "2022-05-19",
      "open": "25.59",
      "high": "26.03",
      "low": "25.195",
      "close": "25.67",
      "volume": "6985168"
    },
    {
      "date": "2022-05-20",
      "open": "25.8525",
      "high": "25.94",
      "low": "25.265",
      "close": "25.725",
      "volume": "6374558"
    },
    {
      "date": "2022-05-23",
      "open": "26.015",
      "high": "26.15",
      "low": "25.71",
      "close": "25.965",
      "volume": "6125504"
    },
    {
      "date": "2022-05-24",
      "open": "25.765",
      "high": "26.06",
      "low": "25.5255",
      "close": "25.995",
      "volume": "3948516"
    },
    {
      "date": "2022-05-25",
      "open": "25.91",
      "high": "26.0226",
      "low": "25.46",
      "close": "25.84",
      "volume": "4733106"
    },
    {
      "date": "2022-05-26",
      "open": "25.925",
      "high": "26.4375",
      "low": "25.925",
      "close": "26.26",
      "volume": "4803544"
    },
    {
      "date": "2022-05-27",
      "open": "26.52",
      "high": "27.065",
      "low": "26.467",
      "close": "27.06",
      "volume": "5033044"
    },
    {
      "date": "2022-05-31",
      "open": "26.81",
      "high": "26.92",
      "low": "26.40",
      "close": "26.78",
      "volume": "8993838"
    },
    {
      "date": "2022-06-01",
      "open": "26.97",
      "high": "27.155",
      "low": "26.56",
      "close": "26.955",
      "volume": "5625492"
    },
    {
      "date": "2022-06-02",
      "open": "27.165",
      "high": "27.5975",
      "low": "26.83",
      "close": "27.57",
      "volume": "4420816"
    },
    {
      "date": "2022-06-03",
      "open": "27.3735",
      "high": "27.42",
      "low": "27.085",
      "close": "27.22",
      "volume": "5028544"
    },
    {
      "date": "2022-06-06",
      "open": "27.30",
      "high": "27.54",
      "low": "27.155",
      "close": "27.365",
      "volume": "5221830"
    },
    {
      "date": "2022-06-07",
      "open": "27.2125",
      "high": "27.575",
      "low": "26.8525",
      "close": "27.48",
      "volume": "4163170"
    },
    {
      "date": "2022-06-08",
      "open": "27.37",
      "high": "27.405",
      "low": "26.88",
      "close": "26.905",
      "volume": "3558428"
    },
    {
      "date": "2022-06-09",
      "open": "26.765",
      "high": "27.095",
      "low": "26.405",
      "close": "26.42",
      "volume": "4114614"
    },
    {
      "date": "2022-06-10",
      "open": "25.995",
      "high": "26.26",
      "low": "25.72",
      "close": "25.99",
      "volume": "4746190"
    },
    {
      "date": "2022-06-13",
      "open": "25.51",
      "high": "25.555",
      "low": "24.955",
      "close": "25.04",
      "volume": "6219152"
    },
    {
      "date": "2022-06-14",
      "open": "25.12",
      "high": "25.215",
      "low": "24.29",
      "close": "24.565",
      "volume": "5273536"
    },
    {
      "date": "2022-06-15",
      "open": "24.8155",
      "high": "25.08",
      "low": "24.2625",
      "close": "24.805",
      "volume": "7531592"
    },
    {
      "date": "2022-06-16",
      "open": "24.405",
      "high": "24.665",
      "low": "24.17",
      "close": "24.365",
      "volume": "9961738"
    },
    {
      "date": "2022-06-17",
      "open": "24.27",
      "high": "24.595",
      "low": "24.05",
      "close": "24.24",
      "volume": "11465430"
    },
    {
      "date": "2022-06-21",
      "open": "24.515",
      "high": "24.98",
      "low": "24.405",
      "close": "24.87",
      "volume": "7188696"
    },
    {
      "date": "2022-06-22",
      "open": "24.585",
      "high": "25.17",
      "low": "24.575",
      "close": "24.92",
      "volume": "6362048"
    },
    {
      "date": "2022-06-23",
      "open": "25.10",
      "high": "25.305",
      "low": "24.885",
      "close": "25.22",
      "volume": "6691314"
    },
    {
      "date": "2022-06-24",
      "open": "25.45",
      "high": "25.955",
      "low": "25.295",
      "close": "25.95",
      "volume": "9233876"
    },
    {
      "date": "2022-06-27",
      "open": "25.835",
      "high": "25.985",
      "low": "25.585",
      "close": "25.685",
      "volume": "5464314"
    },
    {
      "date": "2022-06-28",
      "open": "25.705",
      "high": "25.825",
      "low": "24.5275",
      "close": "24.585",
      "volume": "8199000"
    },
    {
      "date": "2022-06-29",
      "open": "24.72",
      "high": "24.94",
      "low": "24.445",
      "close": "24.855",
      "volume": "6363410"
    },
    {
      "date": "2022-06-30",
      "open": "24.685",
      "high": "25.24",
      "low": "24.47",
      "close": "24.96",
      "volume": "5450898"
    },
    {
      "date": "2022-07-01",
      "open": "24.875",
      "high": "25.12",
      "low": "24.495",
      "close": "24.87",
      "volume": "5837198"
    },
    {
      "date": "2022-07-05",
      "open": "24.655",
      "high": "24.835",
      "low": "24.23",
      "close": "24.835",
      "volume": "5342388"
    },
    {
      "date": "2022-07-06",
      "open": "24.935",
      "high": "25.475",
      "low": "24.92",
      "close": "25.21",
      "volume": "5339376"
    },
    {
      "date": "2022-07-07",
      "open": "25.225",
      "high": "25.475",
      "low": "25.17",
      "close": "25.395",
      "volume": "5180232"
    },
    {
      "date": "2022-07-08",
      "open": "25.365",
      "high": "25.415",
      "low": "24.96",
      "close": "25.32",
      "volume": "4070518"
    },
    {
      "date": "2022-07-11",
      "open": "25.165",
      "high": "25.515",
      "low": "25.165",
      "close": "25.25",
      "volume": "5618736"
    },
    {
      "date": "2022-07-12",
      "open": "25.35",
      "high": "25.5875",
      "low": "24.94",
      "close": "24.995",
      "volume": "9406342"
    },
    {
      "date": "2022-07-13",
      "open": "23.80",
      "high": "24.12",
      "low": "23.145",
      "close": "23.385",
      "volume": "17174784"
    },
    {
      "date": "2022-07-14",
      "open": "22.87",
      "high": "23.84",
      "low": "22.84",
      "close": "23.67",
      "volume": "11239492"
    },
    {
      "date": "2022-07-15",
      "open": "23.885",
      "high": "24.155",
      "low": "23.745",
      "close": "24.02",
      "volume": "8924406"
    },
    {
      "date": "2022-07-18",
      "open": "24.065",
      "high": "24.365",
      "low": "23.855",
      "close": "23.945",
      "volume": "8650732"
    },
    {
      "date": "2022-07-19",
      "open": "24.215",
      "high": "24.2695",
      "low": "24.00",
      "close": "24.25",
      "volume": "7510790"
    },
    {
      "date": "2022-07-20",
      "open": "24.29",
      "high": "24.3075",
      "low": "24.0604",
      "close": "24.245",
      "volume": "5821752"
    },
    {
      "date": "2022-07-21",
      "open": "24.29",
      "high": "24.39",
      "low": "24.065",
      "close": "24.38",
      "volume": "6304186"
    },
    {
      "date": "2022-07-22",
      "open": "24.47",
      "high": "24.645",
      "low": "24.08",
      "close": "24.23",
      "volume": "5185486"
    },
    {
      "date": "2022-07-25",
      "open": "24.305",
      "high": "24.305",
      "low": "23.915",
      "close": "24.15",
      "volume": "6353566"
    },
    {
      "date": "2022-07-26",
      "open": "23.915",
      "high": "23.98",
      "low": "23.715",
      "close": "23.855",
      "volume": "6543312"
    },
    {
      "date": "2022-07-27",
      "open": "23.995",
      "high": "24.225",
      "low": "23.5225",
      "close": "24.14",
      "volume": "6819290"
    },
    {
      "date": "2022-07-28",
      "open": "24.24",
      "high": "25.0675",
      "low": "24.225",
      "close": "24.95",
      "volume": "6906852"
    },
    {
      "date": "2022-07-29",
      "open": "25.045",
      "high": "25.815",
      "low": "24.965",
      "close": "25.68",
      "volume": "8436064"
    },
    {
      "date": "2022-08-01",
      "open": "25.435",
      "high": "25.825",
      "low": "25.31",
      "close": "25.77",
      "volume": "5897386"
    },
    {
      "date": "2022-08-02",
      "open": "25.645",
      "high": "25.98",
      "low": "25.4125",
      "close": "25.54",
      "volume": "6418318"
    },
    {
      "date": "2022-08-03",
      "open": "25.53",
      "high": "25.97",
      "low": "25.34",
      "close": "25.91",
      "volume": "6057696"
    },
    {
      "date": "2022-08-04",
      "open": "26.13",
      "high": "26.295",
      "low": "26.035",
      "close": "26.145",
      "volume": "5050482"
    },
    {
      "date": "2022-08-05",
      "open": "25.9675",
      "high": "26.50",
      "low": "25.87",
      "close": "26.475",
      "volume": "4098352"
    },
    {
      "date": "2022-08-08",
      "open": "26.67",
      "high": "26.955",
      "low": "26.5875",
      "close": "26.835",
      "volume": "4192364"
    },
    {
      "date": "2022-08-09",
      "open": "26.795",
      "high": "26.95",
      "low": "26.555",
      "close": "26.65",
      "volume": "4369278"
    },
    {
      "date": "2022-08-10",
      "open": "27.16",
      "high": "27.505",
      "low": "27.035",
      "close": "27.215",
      "volume": "5258840"
    },
    {
      "date": "2022-08-11",
      "open": "27.24",
      "high": "27.56",
      "low": "27.15",
      "close": "27.28",
      "volume": "5705912"
    },
    {
      "date": "2022-08-12",
      "open": "27.315",
      "high": "27.905",
      "low": "27.295",
      "close": "27.89",
      "volume": "3970224"
    },
    {
      "date": "2022-08-15",
      "open": "27.89",
      "high": "28.12",
      "low": "27.75",
      "close": "28.055",
      "volume": "4683420"
    },
    {
      "date": "2022-08-16",
      "open": "27.89",
      "high": "28.325",
      "low": "27.85",
      "close": "28.025",
      "volume": "5188544"
    },
    {
      "date": "2022-08-17",
      "open": "27.865",
      "high": "27.98",
      "low": "27.68",
      "close": "27.85",
      "volume": "3827200"
    },
    {
      "date": "2022-08-18",
      "open": "27.95",
      "high": "28.025",
      "low": "27.765",
      "close": "27.90",
      "volume": "3966182"
    },
    {
      "date": "2022-08-19",
      "open": "27.73",
      "high": "27.755",
      "low": "27.405",
      "close": "27.605",
      "volume": "10840164"
    },
    {
      "date": "2022-08-22",
      "open": "27.52",
      "high": "27.535",
      "low": "26.775",
      "close": "26.83",
      "volume": "4872432"
    },
    {
      "date": "2022-08-23",
      "open": "26.765",
      "high": "26.905",
      "low": "26.3725",
      "close": "26.395",
      "volume": "4574986"
    },
    {
      "date": "2022-08-24",
      "open": "26.525",
      "high": "26.64",
      "low": "26.30",
      "close": "26.505",
      "volume": "3919848"
    },
    {
      "date": "2022-08-25",
      "open": "26.7025",
      "high": "26.7025",
      "low": "26.385",
      "close": "26.66",
      "volume": "4377462"
    },
    {
      "date": "2022-08-26",
      "open": "26.655",
      "high": "26.745",
      "low": "25.43",
      "close": "25.48",
      "volume": "6144108"
    },
    {
      "date": "2022-08-29",
      "open": "25.525",
      "high": "25.715",
      "low": "25.225",
      "close": "25.505",
      "volume": "3737612"
    },
    {
      "date": "2022-08-30",
      "open": "25.56",
      "high": "25.59",
      "low": "25.02",
      "close": "25.26",
      "volume": "5145658"
    },
    {
      "date": "2022-08-31",
      "open": "25.42",
      "high": "25.60",
      "low": "25.09",
      "close": "25.165",
      "volume": "7006020"
    },
    {
      "date": "2022-09-01",
      "open": "25.05",
      "high": "25.525",
      "low": "25.005",
      "close": "25.475",
      "volume": "7058104"
    },
    {
      "date": "2022-09-02",
      "open": "25.665",
      "high": "25.895",
      "low": "25.0225",
      "close": "25.235",
      "volume": "4481952"
    },
    {
      "date": "2022-09-06",
      "open": "25.275",
      "high": "25.37",
      "low": "24.94",
      "close": "25.15",
      "volume": "6421338"
    },
    {
      "date": "2022-09-07",
      "open": "25.255",
      "high": "25.645",
      "low": "25.1125",
      "close": "25.55",
      "volume": "5685022"
    },
    {
      "date": "2022-09-08",
      "open": "25.305",
      "high": "25.5425",
      "low": "24.995",
      "close": "25.34",
      "volume": "5858296"
    },
    {
      "date": "2022-09-09",
      "open": "25.485",
      "high": "25.6775",
      "low": "25.42",
      "close": "25.60",
      "volume": "4462112"
    },
    {
      "date": "2022-09-12",
      "open": "25.675",
      "high": "25.74",
      "low": "25.22",
      "close": "25.385",
      "volume": "6388118"
    },
    {
      "date": "2022-09-13",
      "open": "24.93",
      "high": "25.00",
      "low": "23.93",
      "close": "24.01",
      "volume": "8764194"
    },
    {
      "date": "2022-09-14",
      "open": "24.025",
      "high": "24.13",
      "low": "23.725",
      "close": "23.96",
      "volume": "7149686"
    },
    {
      "date": "2022-09-15",
      "open": "23.96",
      "high": "24.075",
      "low": "23.5038",
      "close": "23.615",
      "volume": "5967580"
    },
    {
      "date": "2022-09-16",
      "open": "23.3675",
      "high": "23.735",
      "low": "23.22",
      "close": "23.68",
      "volume": "12525218"
    },
    {
      "date": "2022-09-19",
      "open": "23.719",
      "high": "24.285",
      "low": "23.555",
      "close": "24.215",
      "volume": "7350116"
    },
    {
      "date": "2022-09-20",
      "open": "24.02",
      "high": "24.06",
      "low": "23.3925",
      "close": "23.885",
      "volume": "7670370"
    },
    {
      "date": "2022-09-21",
      "open": "24.155",
      "high": "24.6653",
      "low": "23.695",
      "close": "23.695",
      "volume": "7470062"
    },
    {
      "date": "2022-09-22",
      "open": "23.64",
      "high": "23.95",
      "low": "23.5175",
      "close": "23.795",
      "volume": "9100584"
    },
    {
      "date": "2022-09-23",
      "open": "23.72",
      "high": "24.16",
      "low": "23.58",
      "close": "23.86",
      "volume": "8758546"
    },
    {
      "date": "2022-09-26",
      "open": "23.785",
      "high": "23.965",
      "low": "23.555",
      "close": "23.65",
      "volume": "9137764"
    },
    {
      "date": "2022-09-27",
      "open": "23.755",
      "high": "23.855",
      "low": "23.22",
      "close": "23.46",
      "volume": "6825286"
    },
    {
      "date": "2022-09-28",
      "open": "23.68",
      "high": "24.01",
      "low": "23.4275",
      "close": "23.795",
      "volume": "7821752"
    },
    {
      "date": "2022-09-29",
      "open": "23.67",
      "high": "23.675",
      "low": "23.1025",
      "close": "23.285",
      "volume": "6806242"
    },
    {
      "date": "2022-09-30",
      "open": "23.21",
      "high": "23.345",
      "low": "22.91",
      "close": "23.02",
      "volume": "7547992"
    },
    {
      "date": "2022-10-03",
      "open": "23.325",
      "high": "23.8675",
      "low": "23.305",
      "close": "23.695",
      "volume": "6783782"
    },
    {
      "date": "2022-10-04",
      "open": "24.025",
      "high": "24.255",
      "low": "23.925",
      "close": "24.195",
      "volume": "7318616"
    },
    {
      "date": "2022-10-05",
      "open": "24.015",
      "high": "24.30",
      "low": "23.875",
      "close": "24.065",
      "volume": "7005944"
    },
    {
      "date": "2022-10-06",
      "open": "24.045",
      "high": "24.15",
      "low": "23.62",
      "close": "23.69",
      "volume": "6068710"
    },
    {
      "date": "2022-10-07",
      "open": "23.385",
      "high": "23.385",
      "low": "22.8025",
      "close": "22.925",
      "volume": "7822536"
    },
    {
      "date": "2022-10-10",
      "open": "23.145",
      "high": "23.3775",
      "low": "22.975",
      "close": "23.085",
      "volume": "8272610"
    },
    {
      "date": "2022-10-11",
      "open": "23.095",
      "high": "23.46",
      "low": "22.945",
      "close": "23.19",
      "volume": "7507490"
    },
    {
      "date": "2022-10-12",
      "open": "23.265",
      "high": "23.485",
      "low": "22.81",
      "close": "22.835",
      "volume": "8774460"
    },
    {
      "date": "2022-10-13",
      "open": "22.03",
      "high": "23.83",
      "low": "21.865",
      "close": "23.395",
      "volume": "14898028"
    },
    {
      "date": "2022-10-14",
      "open": "23.395",
      "high": "23.475",
      "low": "21.87",
      "close": "21.935",
      "volume": "11676462"
    },
    {
      "date": "2022-10-17",
      "open": "22.365",
      "high": "23.10",
      "low": "22.335",
      "close": "23.05",
      "volume": "10940692"
    },
    {
      "date": "2022-10-18",
      "open": "23.485",
      "high": "23.895",
      "low": "23.415",
      "close": "23.74",
      "volume": "9662856"
    },
    {
      "date": "2022-10-19",
      "open": "23.605",
      "high": "23.66",
      "low": "22.7575",
      "close": "23.04",
      "volume": "5526938"
    },
    {
      "date": "2022-10-20",
      "open": "23.115",
      "high": "23.13",
      "low": "22.45",
      "close": "22.675",
      "volume": "6440540"
    },
    {
      "date": "2022-10-21",
      "open": "22.66",
      "high": "23.085",
      "low": "22.55",
      "close": "23.045",
      "volume": "9961906"
    },
    {
      "date": "2022-10-24",
      "open": "23.26",
      "high": "23.52",
      "low": "23.1175",
      "close": "23.395",
      "volume": "7284500"
    },
    {
      "date": "2022-10-25",
      "open": "23.38",
      "high": "23.61",
      "low": "23.255",
      "close": "23.60",
      "volume": "8073458"
    },
    {
      "date": "2022-10-26",
      "open": "23.58",
      "high": "23.6627",
      "low": "23.1805",
      "close": "23.335",
      "volume": "6441962"
    },
    {
      "date": "2022-10-27",
      "open": "23.42",
      "high": "23.8196",
      "low": "23.295",
      "close": "23.525",
      "volume": "6652168"
    },
    {
      "date": "2022-10-28",
      "open": "23.565",
      "high": "24.415",
      "low": "23.565",
      "close": "24.345",
      "volume": "6595902"
    },
    {
      "date": "2022-10-31",
      "open": "24.21",
      "high": "24.455",
      "low": "24.075",
      "close": "24.165",
      "volume": "6413912"
    },
    {
      "date": "2022-11-01",
      "open": "24.385",
      "high": "24.575",
      "low": "24.225",
      "close": "24.415",
      "volume": "8432758"
    },
    {
      "date": "2022-11-02",
      "open": "24.42",
      "high": "25.055",
      "low": "23.99",
      "close": "24.005",
      "volume": "9162310"
    },
    {
      "date": "2022-11-03",
      "open": "23.74",
      "high": "24.52",
      "low": "23.605",
      "close": "24.11",
      "volume": "8833782"
    },
    {
      "date": "2022-11-04",
      "open": "24.40",
      "high": "24.82",
      "low": "24.23",
      "close": "24.745",
      "volume": "6875204"
    },
    {
      "date": "2022-11-07",
      "open": "24.8925",
      "high": "24.95",
      "low": "24.3785",
      "close": "24.785",
      "volume": "4643748"
    },
    {
      "date": "2022-11-08",
      "open": "24.90",
      "high": "25.1975",
      "low": "24.565",
      "close": "24.89",
      "volume": "4880258"
    },
    {
      "date": "2022-11-09",
      "open": "24.70",
      "high": "24.99",
      "low": "24.40",
      "close": "24.44",
      "volume": "5251870"
    },
    {
      "date": "2022-11-10",
      "open": "25.40",
      "high": "25.99",
      "low": "25.2324",
      "close": "25.935",
      "volume": "9795488"
    },
    {
      "date": "2022-11-11",
      "open": "25.91",
      "high": "25.99",
      "low": "25.58",
      "close": "25.90",
      "volume": "5886474"
    },
    {
      "date": "2022-11-14",
      "open": "25.905",
      "high": "26.3075",
      "low": "25.795",
      "close": "25.84",
      "volume": "6574600"
    },
    {
      "date": "2022-11-15",
      "open": "26.185",
      "high": "26.24",
      "low": "25.575",
      "close": "25.815",
      "volume": "6114120"
    },
    {
      "date": "2022-11-16",
      "open": "25.815",
      "high": "26.145",
      "low": "25.76",
      "close": "25.88",
      "volume": "5476564"
    },
    {
      "date": "2022-11-17",
      "open": "25.55",
      "high": "25.815",
      "low": "25.06",
      "close": "25.795",
      "volume": "6655088"
    },
    {
      "date": "2022-11-18",
      "open": "26.065",
      "high": "26.16",
      "low": "25.52",
      "close": "25.83",
      "volume": "6851528"
    },
    {
      "date": "2022-11-21",
      "open": "25.84",
      "high": "26.1125",
      "low": "25.70",
      "close": "26.025",
      "volume": "5500390"
    },
    {
      "date": "2022-11-22",
      "open": "26.20",
      "high": "26.465",
      "low": "25.94",
      "close": "26.195",
      "volume": "4731532"
    },
    {
      "date": "2022-11-23",
      "open": "26.185",
      "high": "26.435",
      "low": "26.1025",
      "close": "26.205",
      "volume": "3479730"
    },
    {
      "date": "2022-11-25",
      "open": "26.115",
      "high": "26.255",
      "low": "26.105",
      "close": "26.165",
      "volume": "1800562"
    },
    {
      "date": "2022-11-28",
      "open": "26.13",
      "high": "26.18",
      "low": "25.4925",
      "close": "25.595",
      "volume": "4448674"
    },
    {
      "date": "2022-11-29",
      "open": "25.47",
      "high": "25.5437",
      "low": "24.91",
      "close": "25.135",
      "volume": "5569666"
    },
    {
      "date": "2022-11-30",
      "open": "25.075",
      "high": "25.77",
      "low": "24.71",
      "close": "25.755",
      "volume": "11168170"
    },
    {
      "date": "2022-12-01",
      "open": "25.84",
      "high": "25.975",
      "low": "25.52",
      "close": "25.78",
      "volume": "7552020"
    },
    {
      "date": "2022-12-02",
      "open": "25.46",
      "high": "25.81",
      "low": "25.19",
      "close": "25.715",
      "volume": "8178802"
    },
    {
      "date": "2022-12-05",
      "open": "25.525",
      "high": "25.545",
      "low": "25.065",
      "close": "25.445",
      "volume": "6477702"
    },
    {
      "date": "2022-12-06",
      "open": "25.49",
      "high": "25.6075",
      "low": "24.8525",
      "close": "25.07",
      "volume": "7798290"
    },
    {
      "date": "2022-12-07",
      "open": "24.99",
      "high": "25.435",
      "low": "24.935",
      "close": "25.125",
      "volume": "4754280"
    },
    {
      "date": "2022-12-08",
      "open": "25.235",
      "high": "25.65",
      "low": "25.17",
      "close": "25.585",
      "volume": "5483560"
    },
    {
      "date": "2022-12-09",
      "open": "25.565",
      "high": "25.75",
      "low": "25.4225",
      "close": "25.48",
      "volume": "5565628"
    },
    {
      "date": "2022-12-12",
      "open": "25.63",
      "high": "25.835",
      "low": "25.505",
      "close": "25.835",
      "volume": "5109654"
    },
    {
      "date": "2022-12-13",
      "open": "26.64",
      "high": "26.745",
      "low": "24.775",
      "close": "25.07",
      "volume": "13564834"
    },
    {
      "date": "2022-12-14",
      "open": "25.16",
      "high": "25.265",
      "low": "24.58",
      "close": "24.79",
      "volume": "9271616"
    },
    {
      "date": "2022-12-15",
      "open": "24.615",
      "high": "24.675",
      "low": "23.7375",
      "close": "23.985",
      "volume": "10171852"
    },
    {
      "date": "2022-12-16",
      "open": "23.705",
      "high": "24.005",
      "low": "23.61",
      "close": "23.935",
      "volume": "14138972"
    },
    {
      "date": "2022-12-19",
      "open": "24.025",
      "high": "24.2414",
      "low": "23.66",
      "close": "23.875",
      "volume": "6270774"
    },
    {
      "date": "2022-12-20",
      "open": "23.825",
      "high": "23.97",
      "low": "23.7025",
      "close": "23.825",
      "volume": "5418990"
    },
    {
      "date": "2022-12-21",
      "open": "23.875",
      "high": "24.02",
      "low": "23.74",
      "close": "23.97",
      "volume": "4254108"
    },
    {
      "date": "2022-12-22",
      "open": "23.80",
      "high": "23.86",
      "low": "23.34",
      "close": "23.845",
      "volume": "6486256"
    },
    {
      "date": "2022-12-23",
      "open": "23.825",
      "high": "24.02",
      "low": "23.715",
      "close": "23.88",
      "volume": "3105918"
    },
    {
      "date": "2022-12-27",
      "open": "23.895",
      "high": "23.965",
      "low": "23.6775",
      "close": "23.745",
      "volume": "3961896"
    },
    {
      "date": "2022-12-28",
      "open": "23.85",
      "high": "23.915",
      "low": "23.4125",
      "close": "23.42",
      "volume": "4761802"
    },
    {
      "date": "2022-12-29",
      "open": "23.625",
      "high": "23.905",
      "low": "23.54",
      "close": "23.78",
      "volume": "5164522"
    },
    {
      "date": "2022-12-30",
      "open": "23.65",
      "high": "23.735",
      "low": "23.425",
      "close": "23.66",
      "volume": "4302662"
    },
    {
      "date": "2023-01-03",
      "open": "23.81",
      "high": "23.845",
      "low": "23.43",
      "close": "23.70",
      "volume": "6758234"
    },
    {
      "date": "2023-01-04",
      "open": "23.995",
      "high": "24.205",
      "low": "23.755",
      "close": "23.985",
      "volume": "5055972"
    },
    {
      "date": "2023-01-05",
      "open": "23.85",
      "high": "23.875",
      "low": "22.88",
      "close": "23.15",
      "volume": "8338360"
    },
    {
      "date": "2023-01-06",
      "open": "23.385",
      "high": "23.88",
      "low": "23.275",
      "close": "23.805",
      "volume": "7193640"
    },
    {
      "date": "2023-01-09",
      "open": "23.855",
      "high": "24.46",
      "low": "23.775",
      "close": "23.975",
      "volume": "7395074"
    },
    {
      "date": "2023-01-10",
      "open": "23.885",
      "high": "24.265",
      "low": "23.8325",
      "close": "24.25",
      "volume": "3838912"
    },
    {
      "date": "2023-01-11",
      "open": "24.405",
      "high": "24.65",
      "low": "24.2925",
      "close": "24.55",
      "volume": "7392712"
    },
    {
      "date": "2023-01-12",
      "open": "24.55",
      "high": "24.71",
      "low": "24.125",
      "close": "24.51",
      "volume": "7435632"
    },
    {
      "date": "2023-01-13",
      "open": "24.32",
      "high": "24.44",
      "low": "24.07",
      "close": "24.41",
      "volume": "4685682"
    },
    {
      "date": "2023-01-17",
      "open": "24.435",
      "high": "24.5425",
      "low": "24.035",
      "close": "24.11",
      "volume": "8082860"
    },
    {
      "date": "2023-01-18",
      "open": "24.11",
      "high": "24.405",
      "low": "23.75",
      "close": "23.77",
      "volume": "10583900"
    },
    {
      "date": "2023-01-19",
      "open": "23.725",
      "high": "24.2887",
      "low": "22.85",
      "close": "23.40",
      "volume": "16790300"
    },
    {
      "date": "2023-01-20",
      "open": "23.53",
      "high": "24.57",
      "low": "23.295",
      "close": "24.50",
      "volume": "12272700"
    },
    {
      "date": "2023-01-23",
      "open": "24.55",
      "high": "24.72",
      "low": "24.355",
      "close": "24.495",
      "volume": "6774094"
    },
    {
      "date": "2023-01-24",
      "open": "24.49",
      "high": "24.8275",
      "low": "24.185",
      "close": "24.79",
      "volume": "8876834"
    },
    {
      "date": "2023-01-25",
      "open": "24.725",
      "high": "24.755",
      "low": "24.265",
      "close": "24.735",
      "volume": "4948742"
    },
    {
      "date": "2023-01-26",
      "open": "24.905",
      "high": "25.0276",
      "low": "24.58",
      "close": "24.805",
      "volume": "5519270"
    },
    {
      "date": "2023-01-27",
      "open": "24.765",
      "high": "25.2675",
      "low": "24.73",
      "close": "25.125",
      "volume": "5039452"
    },
    {
      "date": "2023-01-30",
      "open": "24.925",
      "high": "25.18",
      "low": "24.665",
      "close": "24.715",
      "volume": "5577252"
    },
    {
      "date": "2023-01-31",
      "open": "24.725",
      "high": "25.295",
      "low": "24.7075",
      "close": "25.275",
      "volume": "9543102"
    },
    {
      "date": "2023-02-01",
      "open": "25.03",
      "high": "26.13",
      "low": "25.02",
      "close": "25.95",
      "volume": "7149504"
    },
    {
      "date": "2023-02-02",
      "open": "26.165",
      "high": "27.67",
      "low": "26.095",
      "close": "27.645",
      "volume": "14283110"
    },
    {
      "date": "2023-02-03",
      "open": "27.28",
      "high": "27.42",
      "low": "26.89",
      "close": "27.10",
      "volume": "8070280"
    },
    {
      "date": "2023-02-06",
      "open": "26.905",
      "high": "27.02",
      "low": "26.46",
      "close": "26.61",
      "volume": "5945154"
    },
    {
      "date": "2023-02-07",
      "open": "26.45",
      "high": "26.8075",
      "low": "26.14",
      "close": "26.74",
      "volume": "6436028"
    },
    {
      "date": "2023-02-08",
      "open": "26.72",
      "high": "26.79",
      "low": "26.24",
      "close": "26.335",
      "volume": "5182894"
    },
    {
      "date": "2023-02-09",
      "open": "26.52",
      "high": "26.635",
      "low": "25.975",
      "close": "26.08",
      "volume": "4867830"
    },
    {
      "date": "2023-02-10",
      "open": "25.90",
      "high": "26.1425",
      "low": "25.73",
      "close": "26.055",
      "volume": "3649366"
    },
    {
      "date": "2023-02-13",
      "open": "26.17",
      "high": "26.6125",
      "low": "26.075",
      "close": "26.515",
      "volume": "4212074"
    },
    {
      "date": "2023-02-14",
      "open": "26.385",
      "high": "26.605",
      "low": "26.045",
      "close": "26.37",
      "volume": "5912588"
    },
    {
      "date": "2023-02-15",
      "open": "26.245",
      "high": "26.555",
      "low": "26.085",
      "close": "26.54",
      "volume": "4689242"
    },
    {
      "date": "2023-02-16",
      "open": "26.225",
      "high": "26.72",
      "low": "26.095",
      "close": "26.51",
      "volume": "5223230"
    },
    {
      "date": "2023-02-17",
      "open": "26.395",
      "high": "26.83",
      "low": "26.32",
      "close": "26.72",
      "volume": "6069016"
    },
    {
      "date": "2023-02-21",
      "open": "26.50",
      "high": "26.50",
      "low": "25.6675",
      "close": "25.73",
      "volume": "5346126"
    },
    {
      "date": "2023-02-22",
      "open": "25.82",
      "high": "25.905",
      "low": "25.5875",
      "close": "25.80",
      "volume": "5551968"
    },
    {
      "date": "2023-02-23",
      "open": "25.88",
      "high": "25.99",
      "low": "25.35",
      "close": "25.70",
      "volume": "4886426"
    },
    {
      "date": "2023-02-24",
      "open": "25.335",
      "high": "25.67",
      "low": "25.185",
      "close": "25.62",
      "volume": "4600672"
    },
    {
      "date": "2023-02-27",
      "open": "25.795",
      "high": "25.99",
      "low": "25.7025",
      "close": "25.785",
      "volume": "3913920"
    },
    {
      "date": "2023-02-28",
      "open": "25.77",
      "high": "26.0625",
      "low": "25.71",
      "close": "25.78",
      "volume": "8636736"
    },
    {
      "date": "2023-03-01",
      "open": "25.695",
      "high": "25.875",
      "low": "25.565",
      "close": "25.775",
      "volume": "5747804"
    },
    {
      "date": "2023-03-02",
      "open": "25.72",
      "high": "26.465",
      "low": "25.61",
      "close": "26.45",
      "volume": "6422336"
    },
    {
      "date": "2023-03-03",
      "open": "26.595",
      "high": "26.8979",
      "low": "26.465",
      "close": "26.84",
      "volume": "6974664"
    },
    {
      "date": "2023-03-06",
      "open": "26.94",
      "high": "27.135",
      "low": "26.645",
      "close": "26.68",
      "volume": "6795038"
    },
    {
      "date": "2023-03-07",
      "open": "26.67",
      "high": "26.74",
      "low": "26.205",
      "close": "26.305",
      "volume": "5484230"
    },
    {
      "date": "2023-03-08",
      "open": "26.35",
      "high": "26.50",
      "low": "26.21",
      "close": "26.475",
      "volume": "3671674"
    },
    {
      "date": "2023-03-09",
      "open": "26.62",
      "high": "26.645",
      "low": "25.96",
      "close": "26.05",
      "volume": "4087436"
    },
    {
      "date": "2023-03-10",
      "open": "26.06",
      "high": "26.5675",
      "low": "25.65",
      "close": "25.76",
      "volume": "8219690"
    },
    {
      "date": "2023-03-13",
      "open": "25.57",
      "high": "26.2125",
      "low": "25.53",
      "close": "25.85",
      "volume": "6802052"
    },
    {
      "date": "2023-03-14",
      "open": "26.175",
      "high": "26.49",
      "low": "25.905",
      "close": "26.175",
      "volume": "6582520"
    },
    {
      "date": "2023-03-15",
      "open": "25.865",
      "high": "25.955",
      "low": "25.395",
      "close": "25.78",
      "volume": "8051540"
    },
    {
      "date": "2023-03-16",
      "open": "25.61",
      "high": "26.33",
      "low": "25.525",
      "close": "26.19",
      "volume": "6685608"
    },
    {
      "date": "2023-03-17",
      "open": "26.1075",
      "high": "26.21",
      "low": "25.78",
      "close": "26.07",
      "volume": "18406442"
    },
    {
      "date": "2023-03-20",
      "open": "26.125",
      "high": "26.605",
      "low": "26.09",
      "close": "26.575",
      "volume": "7221634"
    },
    {
      "date": "2023-03-21",
      "open": "26.79",
      "high": "26.875",
      "low": "26.2875",
      "close": "26.57",
      "volume": "6409104"
    },
    {
      "date": "2023-03-22",
      "open": "26.435",
      "high": "26.595",
      "low": "25.905",
      "close": "25.915",
      "volume": "5815128"
    },
    {
      "date": "2023-03-23",
      "open": "25.935",
      "high": "26.225",
      "low": "25.63",
      "close": "25.87",
      "volume": "5622836"
    },
    {
      "date": "2023-03-24",
      "open": "25.83",
      "high": "26.215",
      "low": "25.575",
      "close": "26.15",
      "volume": "5253152"
    },
    {
      "date": "2023-03-27",
      "open": "26.275",
      "high": "26.395",
      "low": "25.99",
      "close": "26.175",
      "volume": "4835892"
    },
    {
      "date": "2023-03-28",
      "open": "26.115",
      "high": "26.42",
      "low": "26.085",
      "close": "26.315",
      "volume": "3421550"
    },
    {
      "date": "2023-03-29",
      "open": "26.505",
      "high": "26.585",
      "low": "26.335",
      "close": "26.485",
      "volume": "3850958"
    },
    {
      "date": "2023-03-30",
      "open": "26.70",
      "high": "26.79",
      "low": "26.335",
      "close": "26.41",
      "volume": "4036382"
    },
    {
      "date": "2023-03-31",
      "open": "26.535",
      "high": "26.99",
      "low": "26.45",
      "close": "26.97",
      "volume": "5199122"
    },
    {
      "date": "2023-04-03",
      "open": "26.87",
      "high": "27.14",
      "low": "26.7325",
      "close": "26.915",
      "volume": "4534478"
    },
    {
      "date": "2023-04-04",
      "open": "27.21",
      "high": "27.255",
      "low": "26.36",
      "close": "26.505",
      "volume": "6543630"
    },
    {
      "date": "2023-04-05",
      "open": "26.3525",
      "high": "26.425",
      "low": "25.61",
      "close": "25.755",
      "volume": "8466044"
    },
    {
      "date": "2023-04-06",
      "open": "25.61",
      "high": "25.925",
      "low": "25.35",
      "close": "25.74",
      "volume": "6152966"
    },
    {
      "date": "2023-04-10",
      "open": "25.60",
      "high": "26.175",
      "low": "25.5775",
      "close": "26.085",
      "volume": "5989670"
    },
    {
      "date": "2023-04-11",
      "open": "26.235",
      "high": "26.515",
      "low": "26.175",
      "close": "26.33",
      "volume": "5796196"
    },
    {
      "date": "2023-04-12",
      "open": "26.625",
      "high": "26.775",
      "low": "26.2375",
      "close": "26.28",
      "volume": "9589190"
    },
    {
      "date": "2023-04-13",
      "open": "25.44",
      "high": "26.225",
      "low": "25.15",
      "close": "26.17",
      "volume": "15520276"
    },
    {
      "date": "2023-04-14",
      "open": "26.2375",
      "high": "26.95",
      "low": "26.19",
      "close": "26.635",
      "volume": "10800140"
    },
    {
      "date": "2023-04-17",
      "open": "26.805",
      "high": "27.05",
      "low": "26.4675",
      "close": "26.77",
      "volume": "5513448"
    },
    {
      "date": "2023-04-18",
      "open": "26.955",
      "high": "27.01",
      "low": "26.58",
      "close": "26.925",
      "volume": "6654314"
    },
    {
      "date": "2023-04-19",
      "open": "26.95",
      "high": "27.01",
      "low": "26.685",
      "close": "27.005",
      "volume": "5022640"
    },
    {
      "date": "2023-04-20",
      "open": "26.88",
      "high": "27.345",
      "low": "26.8575",
      "close": "27.30",
      "volume": "7586356"
    },
    {
      "date": "2023-04-21",
      "open": "27.30",
      "high": "27.46",
      "low": "27.21",
      "close": "27.405",
      "volume": "6917790"
    },
    {
      "date": "2023-04-24",
      "open": "27.475",
      "high": "27.565",
      "low": "27.22",
      "close": "27.46",
      "volume": "6656822"
    },
    {
      "date": "2023-04-25",
      "open": "27.30",
      "high": "27.375",
      "low": "26.705",
      "close": "26.755",
      "volume": "6884394"
    },
    {
      "date": "2023-04-26",
      "open": "26.39",
      "high": "26.595",
      "low": "26.1425",
      "close": "26.225",
      "volume": "6326958"
    },
    {
      "date": "2023-04-27",
      "open": "26.36",
      "high": "27.0075",
      "low": "26.33",
      "close": "26.97",
      "volume": "7089920"
    },
    {
      "date": "2023-04-28",
      "open": "27.025",
      "high": "27.16",
      "low": "26.735",
      "close": "26.92",
      "volume": "8689240"
    },
    {
      "date": "2023-05-01",
      "open": "27.075",
      "high": "27.4075",
      "low": "27.045",
      "close": "27.29",
      "volume": "5376156"
    },
    {
      "date": "2023-05-02",
      "open": "27.25",
      "high": "27.2975",
      "low": "26.86",
      "close": "27.175",
      "volume": "7694142"
    },
    {
      "date": "2023-05-03",
      "open": "27.335",
      "high": "27.6175",
      "low": "27.00",
      "close": "27.04",
      "volume": "5932840"
    },
    {
      "date": "2023-05-04",
      "open": "26.985",
      "high": "27.09",
      "low": "26.425",
      "close": "27.01",
      "volume": "5943458"
    },
    {
      "date": "2023-05-05",
      "open": "27.16",
      "high": "27.36",
      "low": "27.06",
      "close": "27.33",
      "volume": "4322776"
    },
    {
      "date": "2023-05-08",
      "open": "27.25",
      "high": "27.295",
      "low": "26.925",
      "close": "27.17",
      "volume": "3907372"
    },
    {
      "date": "2023-05-09",
      "open": "27.155",
      "high": "27.34",
      "low": "26.985",
      "close": "27.23",
      "volume": "3609820"
    },
    {
      "date": "2023-05-10",
      "open": "27.445",
      "high": "27.54",
      "low": "26.965",
      "close": "27.295",
      "volume": "4367868"
    },
    {
      "date": "2023-05-11",
      "open": "27.175",
      "high": "27.46",
      "low": "27.035",
      "close": "27.435",
      "volume": "4117490"
    },
    {
      "date": "2023-05-12",
      "open": "27.50",
      "high": "27.66",
      "low": "27.1297",
      "close": "27.3725",
      "volume": "3043682"
    },
    {
      "date": "2023-05-15",
      "open": "27.33",
      "high": "27.33",
      "low": "26.9175",
      "close": "27.11",
      "volume": "5009410"
    },
    {
      "date": "2023-05-16",
      "open": "26.975",
      "high": "27.0475",
      "low": "26.76",
      "close": "26.82",
      "volume": "3746210"
    },
    {
      "date": "2023-05-17",
      "open": "26.89",
      "high": "27.175",
      "low": "26.825",
      "close": "27.11",
      "volume": "4508936"
    },
    {
      "date": "2023-05-18",
      "open": "27.15",
      "high": "27.64",
      "low": "27.06",
      "close": "27.62",
      "volume": "5323906"
    },
    {
      "date": "2023-05-19",
      "open": "27.72",
      "high": "27.81",
      "low": "27.34",
      "close": "27.50",
      "volume": "3693386"
    },
    {
      "date": "2023-05-22",
      "open": "27.56",
      "high": "27.7925",
      "low": "27.335",
      "close": "27.695",
      "volume": "4796904"
    },
    {
      "date": "2023-05-23",
      "open": "27.62",
      "high": "27.62",
      "low": "27.13",
      "close": "27.16",
      "volume": "4122264"
    },
    {
      "date": "2023-05-24",
      "open": "27.195",
      "high": "27.235",
      "low": "26.8175",
      "close": "26.925",
      "volume": "3448876"
    },
    {
      "date": "2023-05-25",
      "open": "26.8975",
      "high": "27.2275",
      "low": "26.78",
      "close": "27.165",
      "volume": "4466158"
    },
    {
      "date": "2023-05-26",
      "open": "27.27",
      "high": "27.645",
      "low": "27.205",
      "close": "27.58",
      "volume": "4437482"
    },
    {
      "date": "2023-05-30",
      "open": "27.685",
      "high": "27.705",
      "low": "27.3875",
      "close": "27.45",
      "volume": "3833712"
    },
    {
      "date": "2023-05-31",
      "open": "27.45",
      "high": "27.45",
      "low": "26.7475",
      "close": "26.925",
      "volume": "10588678"
    },
    {
      "date": "2023-06-01",
      "open": "27.095",
      "high": "27.18",
      "low": "26.525",
      "close": "26.95",
      "volume": "6482278"
    },
    {
      "date": "2023-06-02",
      "open": "27.12",
      "high": "27.765",
      "low": "27.025",
      "close": "27.685",
      "volume": "7629440"
    },
    {
      "date": "2023-06-05",
      "open": "27.777",
      "high": "27.9025",
      "low": "27.5315",
      "close": "27.645",
      "volume": "6526758"
    },
    {
      "date": "2023-06-06",
      "open": "26.96",
      "high": "27.235",
      "low": "26.575",
      "close": "26.98",
      "volume": "10424578"
    },
    {
      "date": "2023-06-07",
      "open": "26.90",
      "high": "27.105",
      "low": "26.43",
      "close": "26.97",
      "volume": "10435240"
    },
    {
      "date": "2023-06-08",
      "open": "26.97",
      "high": "27.27",
      "low": "26.825",
      "close": "27.235",
      "volume": "6958416"
    },
    {
      "date": "2023-06-09",
      "open": "27.285",
      "high": "27.4775",
      "low": "27.06",
      "close": "27.385",
      "volume": "7041682"
    },
    {
      "date": "2023-06-12",
      "open": "27.44",
      "high": "27.64",
      "low": "27.24",
      "close": "27.58",
      "volume": "6397218"
    },
    {
      "date": "2023-06-13",
      "open": "27.775",
      "high": "28.135",
      "low": "27.67",
      "close": "28.065",
      "volume": "6305790"
    },
    {
      "date": "2023-06-14",
      "open": "28.055",
      "high": "28.07",
      "low": "27.5375",
      "close": "27.72",
      "volume": "5378288"
    },
    {
      "date": "2023-06-15",
      "open": "27.735",
      "high": "28.26",
      "low": "27.5925",
      "close": "28.12",
      "volume": "6589572"
    },
    {
      "date": "2023-06-16",
      "open": "28.15",
      "high": "28.57",
      "low": "28.045",
      "close": "28.29",
      "volume": "13050080"
    },
    {
      "date": "2023-06-20",
      "open": "28.235",
      "high": "28.44",
      "low": "28.145",
      "close": "28.375",
      "volume": "5156204"
    },
    {
      "date": "2023-06-21",
      "open": "28.35",
      "high": "28.885",
      "low": "28.185",
      "close": "28.82",
      "volume": "7888232"
    },
    {
      "date": "2023-06-22",
      "open": "28.90",
      "high": "28.91",
      "low": "28.4019",
      "close": "28.48",
      "volume": "5687152"
    },
    {
      "date": "2023-06-23",
      "open": "28.27",
      "high": "28.55",
      "low": "28.23",
      "close": "28.445",
      "volume": "8334016"
    },
    {
      "date": "2023-06-26",
      "open": "28.445",
      "high": "28.875",
      "low": "28.41",
      "close": "28.785",
      "volume": "4197466"
    },
    {
      "date": "2023-06-27",
      "open": "28.875",
      "high": "29.2875",
      "low": "28.80",
      "close": "29.23",
      "volume": "4432706"
    },
    {
      "date": "2023-06-28",
      "open": "29.225",
      "high": "29.32",
      "low": "28.90",
      "close": "29.03",
      "volume": "6422848"
    },
    {
      "date": "2023-06-29",
      "open": "28.955",
      "high": "29.285",
      "low": "28.785",
      "close": "29.27",
      "volume": "3980862"
    },
    {
      "date": "2023-06-30",
      "open": "29.485",
      "high": "29.6475",
      "low": "29.4325",
      "close": "29.495",
      "volume": "5141996"
    },
    {
      "date": "2023-07-03",
      "open": "29.38",
      "high": "29.38",
      "low": "29.105",
      "close": "29.205",
      "volume": "3332420"
    },
    {
      "date": "2023-07-05",
      "open": "28.975",
      "high": "29.2275",
      "low": "28.86",
      "close": "29.125",
      "volume": "5736388"
    },
    {
      "date": "2023-07-06",
      "open": "28.88",
      "high": "28.92",
      "low": "28.58",
      "close": "28.885",
      "volume": "5847822"
    },
    {
      "date": "2023-07-07",
      "open": "28.925",
      "high": "29.24",
      "low": "28.82",
      "close": "28.935",
      "volume": "6742528"
    },
    {
      "date": "2023-07-10",
      "open": "28.925",
      "high": "29.51",
      "low": "28.925",
      "close": "29.425",
      "volume": "6401860"
    },
    {
      "date": "2023-07-11",
      "open": "29.45",
      "high": "29.665",
      "low": "29.295",
      "close": "29.48",
      "volume": "6390026"
    },
    {
      "date": "2023-07-12",
      "open": "29.675",
      "high": "29.715",
      "low": "29.175",
      "close": "29.365",
      "volume": "11562860"
    },
    {
      "date": "2023-07-13",
      "open": "28.50",
      "high": "29.265",
      "low": "28.25",
      "close": "28.35",
      "volume": "15681952"
    },
    {
      "date": "2023-07-14",
      "open": "28.215",
      "high": "28.76",
      "low": "28.15",
      "close": "28.74",
      "volume": "8880120"
    },
    {
      "date": "2023-07-17",
      "open": "28.80",
      "high": "28.945",
      "low": "28.565",
      "close": "28.64",
      "volume": "6635268"
    },
    {
      "date": "2023-07-18",
      "open": "28.60",
      "high": "28.7862",
      "low": "28.2575",
      "close": "28.395",
      "volume": "6942166"
    },
    {
      "date": "2023-07-19",
      "open": "28.36",
      "high": "28.755",
      "low": "28.2725",
      "close": "28.645",
      "volume": "7883530"
    },
    {
      "date": "2023-07-20",
      "open": "28.66",
      "high": "29.0475",
      "low": "28.4095",
      "close": "28.93",
      "volume": "7752354"
    },
    {
      "date": "2023-07-21",
      "open": "28.985",
      "high": "29.2375",
      "low": "28.96",
      "close": "29.07",
      "volume": "19073728"
    },
    {
      "date": "2023-07-24",
      "open": "29.05",
      "high": "29.24",
      "low": "28.89",
      "close": "29.21",
      "volume": "5467536"
    },
    {
      "date": "2023-07-25",
      "open": "29.235",
      "high": "29.47",
      "low": "29.11",
      "close": "29.305",
      "volume": "5477574"
    },
    {
      "date": "2023-07-26",
      "open": "29.055",
      "high": "29.35",
      "low": "28.955",
      "close": "29.265",
      "volume": "6246910"
    },
    {
      "date": "2023-07-27",
      "open": "29.25",
      "high": "29.265",
      "low": "28.6375",
      "close": "28.845",
      "volume": "7729168"
    },
    {
      "date": "2023-07-28",
      "open": "29.0425",
      "high": "29.255",
      "low": "29.03",
      "close": "29.215",
      "volume": "5103448"
    },
    {
      "date": "2023-07-31",
      "open": "29.215",
      "high": "29.32",
      "low": "29.045",
      "close": "29.305",
      "volume": "8219294"
    },
    {
      "date": "2023-08-01",
      "open": "29.26",
      "high": "29.4125",
      "low": "29.0675",
      "close": "29.17",
      "volume": "5021210"
    },
    {
      "date": "2023-08-02",
      "open": "29.025",
      "high": "29.18",
      "low": "28.8625",
      "close": "28.935",
      "volume": "4821848"
    },
    {
      "date": "2023-08-03",
      "open": "28.60",
      "high": "28.755",
      "low": "28.335",
      "close": "28.455",
      "volume": "6053628"
    },
    {
      "date": "2023-08-04",
      "open": "28.685",
      "high": "28.685",
      "low": "27.98",
      "close": "28.04",
      "volume": "6832246"
    },
    {
      "date": "2023-08-07",
      "open": "28.28",
      "high": "28.655",
      "low": "28.28",
      "close": "28.615",
      "volume": "5398830"
    },
    {
      "date": "2023-08-08",
      "open": "28.385",
      "high": "28.395",
      "low": "27.995",
      "close": "28.35",
      "volume": "4476362"
    },
    {
      "date": "2023-08-09",
      "open": "28.455",
      "high": "28.6675",
      "low": "28.2575",
      "close": "28.54",
      "volume": "5064246"
    },
    {
      "date": "2023-08-10",
      "open": "28.635",
      "high": "28.79",
      "low": "28.3175",
      "close": "28.39",
      "volume": "3464218"
    },
    {
      "date": "2023-08-11",
      "open": "28.41",
      "high": "28.77",
      "low": "28.3875",
      "close": "28.72",
      "volume": "4430888"
    },
    {
      "date": "2023-08-14",
      "open": "28.705",
      "high": "28.905",
      "low": "28.59",
      "close": "28.875",
      "volume": "4166034"
    },
    {
      "date": "2023-08-15",
      "open": "28.875",
      "high": "28.875",
      "low": "28.70",
      "close": "28.775",
      "volume": "3782558"
    },
    {
      "date": "2023-08-16",
      "open": "28.80",
      "high": "29.055",
      "low": "28.50",
      "close": "28.52",
      "volume": "3262110"
    },
    {
      "date": "2023-08-17",
      "open": "28.625",
      "high": "28.8025",
      "low": "28.53",
      "close": "28.63",
      "volume": "7368022"
    },
    {
      "date": "2023-08-18",
      "open": "28.485",
      "high": "28.805",
      "low": "28.385",
      "close": "28.745",
      "volume": "4490448"
    },
    {
      "date": "2023-08-21",
      "open": "28.635",
      "high": "28.835",
      "low": "28.3225",
      "close": "28.595",
      "volume": "4440614"
    },
    {
      "date": "2023-08-22",
      "open": "28.575",
      "high": "28.735",
      "low": "28.35",
      "close": "28.425",
      "volume": "3489588"
    },
    {
      "date": "2023-08-23",
      "open": "28.545",
      "high": "28.7205",
      "low": "28.48",
      "close": "28.65",
      "volume": "3826206"
    },
    {
      "date": "2023-08-24",
      "open": "28.72",
      "high": "28.845",
      "low": "28.215",
      "close": "28.225",
      "volume": "4324916"
    },
    {
      "date": "2023-08-25",
      "open": "28.355",
      "high": "28.7225",
      "low": "28.355",
      "close": "28.58",
      "volume": "4352524"
    },
    {
      "date": "2023-08-28",
      "open": "28.77",
      "high": "28.835",
      "low": "28.55",
      "close": "28.665",
      "volume": "2324364"
    },
    {
      "date": "2023-08-29",
      "open": "28.555",
      "high": "28.83",
      "low": "28.285",
      "close": "28.77",
      "volume": "4564166"
    },
    {
      "date": "2023-08-30",
      "open": "28.755",
      "high": "28.985",
      "low": "28.7325",
      "close": "28.89",
      "volume": "3464134"
    },
    {
      "date": "2023-08-31",
      "open": "28.965",
      "high": "29.045",
      "low": "28.765",
      "close": "28.79",
      "volume": "6190080"
    },
    {
      "date": "2023-09-01",
      "open": "29.015",
      "high": "29.065",
      "low": "28.4475",
      "close": "28.64",
      "volume": "4608706"
    },
    {
      "date": "2023-09-05",
      "open": "28.64",
      "high": "28.65",
      "low": "27.9875",
      "close": "28.04",
      "volume": "6854416"
    },
    {
      "date": "2023-09-06",
      "open": "27.905",
      "high": "28.175",
      "low": "27.6675",
      "close": "27.93",
      "volume": "6508674"
    },
    {
      "date": "2023-09-07",
      "open": "27.61",
      "high": "27.7725",
      "low": "27.30",
      "close": "27.67",
      "volume": "8106866"
    },
    {
      "date": "2023-09-08",
      "open": "27.715",
      "high": "27.755",
      "low": "27.1725",
      "close": "27.255",
      "volume": "6004784"
    },
    {
      "date": "2023-09-11",
      "open": "27.27",
      "high": "27.575",
      "low": "27.1075",
      "close": "27.30",
      "volume": "5235208"
    },
    {
      "date": "2023-09-12",
      "open": "27.175",
      "high": "27.385",
      "low": "27.16",
      "close": "27.26",
      "volume": "4119534"
    },
    {
      "date": "2023-09-13",
      "open": "27.275",
      "high": "27.395",
      "low": "27.1225",
      "close": "27.35",
      "volume": "4489074"
    },
    {
      "date": "2023-09-14",
      "open": "27.555",
      "high": "27.595",
      "low": "27.335",
      "close": "27.41",
      "volume": "5090020"
    },
    {
      "date": "2023-09-15",
      "open": "27.57",
      "high": "27.625",
      "low": "27.405",
      "close": "27.61",
      "volume": "9269978"
    },
    {
      "date": "2023-09-18",
      "open": "27.645",
      "high": "27.825",
      "low": "27.415",
      "close": "27.455",
      "volume": "5552584"
    },
    {
      "date": "2023-09-19",
      "open": "27.405",
      "high": "27.4775",
      "low": "27.115",
      "close": "27.40",
      "volume": "4837874"
    },
    {
      "date": "2023-09-20",
      "open": "27.575",
      "high": "27.6338",
      "low": "27.125",
      "close": "27.14",
      "volume": "3900438"
    },
    {
      "date": "2023-09-21",
      "open": "27.09",
      "high": "27.275",
      "low": "26.915",
      "close": "27.05",
      "volume": "5579654"
    },
    {
      "date": "2023-09-22",
      "open": "26.995",
      "high": "27.265",
      "low": "26.975",
      "close": "27.105",
      "volume": "4165610"
    },
    {
      "date": "2023-09-25",
      "open": "27.07",
      "high": "27.41",
      "low": "27.07",
      "close": "27.395",
      "volume": "4129474"
    },
    {
      "date": "2023-09-26",
      "open": "27.325",
      "high": "27.405",
      "low": "27.12",
      "close": "27.23",
      "volume": "5747968"
    },
    {
      "date": "2023-09-27",
      "open": "27.355",
      "high": "27.6625",
      "low": "27.30",
      "close": "27.53",
      "volume": "6122008"
    },
    {
      "date": "2023-09-28",
      "open": "27.585",
      "high": "27.975",
      "low": "27.535",
      "close": "27.825",
      "volume": "5930046"
    },
    {
      "date": "2023-09-29",
      "open": "27.875",
      "high": "27.90",
      "low": "27.26",
      "close": "27.32",
      "volume": "6250110"
    },
    {
      "date": "2023-10-02",
      "open": "27.35",
      "high": "27.525",
      "low": "27.195",
      "close": "27.43",
      "volume": "5343564"
    },
    {
      "date": "2023-10-03",
      "open": "27.375",
      "high": "27.615",
      "low": "26.9675",
      "close": "27.095",
      "volume": "5854600"
    },
    {
      "date": "2023-10-04",
      "open": "27.18",
      "high": "27.54",
      "low": "26.985",
      "close": "27.51",
      "volume": "5759226"
    },
    {
      "date": "2023-10-05",
      "open": "27.60",
      "high": "27.675",
      "low": "27.3475",
      "close": "27.45",
      "volume": "5025150"
    },
    {
      "date": "2023-10-06",
      "open": "27.395",
      "high": "28.235",
      "low": "27.38",
      "close": "28.06",
      "volume": "7450350"
    },
    {
      "date": "2023-10-09",
      "open": "28.00",
      "high": "28.39",
      "low": "28.00",
      "close": "28.235",
      "volume": "5867438"
    },
    {
      "date": "2023-10-10",
      "open": "28.285",
      "high": "28.2875",
      "low": "27.8525",
      "close": "27.925",
      "volume": "7850520"
    },
    {
      "date": "2023-10-11",
      "open": "27.87",
      "high": "28.08",
      "low": "27.71",
      "close": "28.005",
      "volume": "11052010"
    },
    {
      "date": "2023-10-12",
      "open": "29.35",
      "high": "30.3425",
      "low": "29.00",
      "close": "30.11",
      "volume": "29080060"
    },
    {
      "date": "2023-10-13",
      "open": "30.355",
      "high": "30.465",
      "low": "29.765",
      "close": "30.06",
      "volume": "13202442"
    },
    {
      "date": "2023-10-16",
      "open": "30.185",
      "high": "30.3325",
      "low": "29.695",
      "close": "29.94",
      "volume": "9739404"
    },
    {
      "date": "2023-10-17",
      "open": "29.915",
      "high": "30.04",
      "low": "29.675",
      "close": "30.03",
      "volume": "7258112"
    },
    {
      "date": "2023-10-18",
      "open": "30.00",
      "high": "30.075",
      "low": "29.375",
      "close": "29.395",
      "volume": "8044092"
    },
    {
      "date": "2023-10-19",
      "open": "29.63",
      "high": "29.715",
      "low": "29.13",
      "close": "29.265",
      "volume": "7604916"
    },
    {
      "date": "2023-10-20",
      "open": "29.30",
      "high": "29.42",
      "low": "28.735",
      "close": "28.805",
      "volume": "7761824"
    },
    {
      "date": "2023-10-23",
      "open": "28.86",
      "high": "29.01",
      "low": "28.665",
      "close": "28.69",
      "volume": "5200058"
    },
    {
      "date": "2023-10-24",
      "open": "28.90",
      "high": "29.12",
      "low": "28.565",
      "close": "28.79",
      "volume": "5914182"
    },
    {
      "date": "2023-10-25",
      "open": "28.55",
      "high": "28.6075",
      "low": "28.205",
      "close": "28.54",
      "volume": "7293108"
    },
    {
      "date": "2023-10-26",
      "open": "28.57",
      "high": "28.995",
      "low": "28.505",
      "close": "28.62",
      "volume": "7227576"
    },
    {
      "date": "2023-10-27",
      "open": "28.53",
      "high": "29.0725",
      "low": "28.53",
      "close": "28.805",
      "volume": "8026752"
    },
    {
      "date": "2023-10-30",
      "open": "28.965",
      "high": "29.25",
      "low": "28.78",
      "close": "29.115",
      "volume": "7290210"
    },
    {
      "date": "2023-10-31",
      "open": "29.09",
      "high": "29.4625",
      "low": "29.075",
      "close": "29.17",
      "volume": "9844788"
    },
    {
      "date": "2023-11-01",
      "open": "29.24",
      "high": "29.57",
      "low": "29.02",
      "close": "29.455",
      "volume": "7746888"
    },
    {
      "date": "2023-11-02",
      "open": "29.55",
      "high": "30.1675",
      "low": "29.55",
      "close": "29.93",
      "volume": "7537450"
    },
    {
      "date": "2023-11-03",
      "open": "30.14",
      "high": "30.2291",
      "low": "29.8375",
      "close": "29.90",
      "volume": "8205002"
    },
    {
      "date": "2023-11-06",
      "open": "29.66",
      "high": "29.66",
      "low": "29.115",
      "close": "29.36",
      "volume": "7980818"
    },
    {
      "date": "2023-11-07",
      "open": "29.28",
      "high": "29.6075",
      "low": "29.14",
      "close": "29.51",
      "volume": "5852228"
    },
    {
      "date": "2023-11-08",
      "open": "29.64",
      "high": "29.80",
      "low": "29.5009",
      "close": "29.63",
      "volume": "5895228"
    },
    {
      "date": "2023-11-09",
      "open": "29.80",
      "high": "29.8775",
      "low": "29.52",
      "close": "29.565",
      "volume": "5172464"
    },
    {
      "date": "2023-11-10",
      "open": "29.76",
      "high": "30.025",
      "low": "29.675",
      "close": "30.005",
      "volume": "6248574"
    },
    {
      "date": "2023-11-13",
      "open": "29.955",
      "high": "30.095",
      "low": "29.7675",
      "close": "29.82",
      "volume": "3980208"
    },
    {
      "date": "2023-11-14",
      "open": "30.12",
      "high": "30.55",
      "low": "30.035",
      "close": "30.50",
      "volume": "6827892"
    },
    {
      "date": "2023-11-15",
      "open": "30.55",
      "high": "30.625",
      "low": "30.015",
      "close": "30.055",
      "volume": "6414310"
    },
    {
      "date": "2023-11-16",
      "open": "30.1955",
      "high": "30.4275",
      "low": "30.11",
      "close": "30.33",
      "volume": "6317998"
    },
    {
      "date": "2023-11-17",
      "open": "30.44",
      "high": "30.475",
      "low": "30.27",
      "close": "30.375",
      "volume": "4828892"
    },
    {
      "date": "2023-11-20",
      "open": "30.35",
      "high": "30.5375",
      "low": "30.155",
      "close": "30.46",
      "volume": "5324974"
    },
    {
      "date": "2023-11-21",
      "open": "30.49",
      "high": "30.51",
      "low": "30.3225",
      "close": "30.35",
      "volume": "4269386"
    },
    {
      "date": "2023-11-22",
      "open": "30.44",
      "high": "30.51",
      "low": "30.2775",
      "close": "30.435",
      "volume": "4049650"
    },
    {
      "date": "2023-11-24",
      "open": "30.475",
      "high": "30.585",
      "low": "30.4126",
      "close": "30.48",
      "volume": "1791162"
    },
    {
      "date": "2023-11-27",
      "open": "30.335",
      "high": "30.5225",
      "low": "30.30",
      "close": "30.475",
      "volume": "5074268"
    },
    {
      "date": "2023-11-28",
      "open": "30.415",
      "high": "30.4825",
      "low": "29.915",
      "close": "29.95",
      "volume": "5914982"
    },
    {
      "date": "2023-11-29",
      "open": "30.065",
      "high": "30.20",
      "low": "29.7325",
      "close": "29.82",
      "volume": "5309552"
    },
    {
      "date": "2023-11-30",
      "open": "29.9925",
      "high": "30.085",
      "low": "29.745",
      "close": "29.985",
      "volume": "8328760"
    },
    {
      "date": "2023-12-01",
      "open": "29.89",
      "high": "30.415",
      "low": "29.89",
      "close": "30.41",
      "volume": "5548750"
    },
    {
      "date": "2023-12-04",
      "open": "30.22",
      "high": "30.52",
      "low": "30.16",
      "close": "30.485",
      "volume": "5526450"
    },
    {
      "date": "2023-12-05",
      "open": "30.25",
      "high": "30.455",
      "low": "30.08",
      "close": "30.375",
      "volume": "6012680"
    },
    {
      "date": "2023-12-06",
      "open": "30.525",
      "high": "31.10",
      "low": "30.525",
      "close": "31.065",
      "volume": "10611136"
    },
    {
      "date": "2023-12-07",
      "open": "31.205",
      "high": "31.30",
      "low": "30.9475",
      "close": "31.18",
      "volume": "7060490"
    },
    {
      "date": "2023-12-08",
      "open": "31.155",
      "high": "31.235",
      "low": "31.00",
      "close": "31.145",
      "volume": "6273460"
    },
    {
      "date": "2023-12-11",
      "open": "31.20",
      "high": "31.695",
      "low": "31.185",
      "close": "31.675",
      "volume": "8143384"
    },
    {
      "date": "2023-12-12",
      "open": "31.76",
      "high": "31.965",
      "low": "31.6845",
      "close": "31.94",
      "volume": "7715238"
    },
    {
      "date": "2023-12-13",
      "open": "31.96",
      "high": "32.0975",
      "low": "31.5225",
      "close": "32.02",
      "volume": "7015166"
    },
    {
      "date": "2023-12-14",
      "open": "31.815",
      "high": "32.1425",
      "low": "31.51",
      "close": "32.115",
      "volume": "9535804"
    },
    {
      "date": "2023-12-15",
      "open": "32.095",
      "high": "32.1325",
      "low": "31.805",
      "close": "32.08",
      "volume": "16509966"
    },
    {
      "date": "2023-12-18",
      "open": "32.265",
      "high": "32.365",
      "low": "32.05",
      "close": "32.315",
      "volume": "6305300"
    },
    {
      "date": "2023-12-19",
      "open": "32.345",
      "high": "32.515",
      "low": "32.2325",
      "close": "32.345",
      "volume": "4814406"
    },
    {
      "date": "2023-12-20",
      "open": "32.38",
      "high": "32.6675",
      "low": "32.265",
      "close": "32.32",
      "volume": "6501688"
    },
    {
      "date": "2023-12-21",
      "open": "32.525",
      "high": "32.7075",
      "low": "32.42",
      "close": "32.545",
      "volume": "4928758"
    },
    {
      "date": "2023-12-22",
      "open": "32.675",
      "high": "32.7875",
      "low": "32.595",
      "close": "32.67",
      "volume": "4089162"
    },
    {
      "date": "2023-12-26",
      "open": "32.785",
      "high": "32.83",
      "low": "32.6475",
      "close": "32.725",
      "volume": "3419856"
    },
    {
      "date": "2023-12-27",
      "open": "32.82",
      "high": "32.83",
      "low": "32.6275",
      "close": "32.67",
      "volume": "4727602"
    },
    {
      "date": "2023-12-28",
      "open": "32.695",
      "high": "32.695",
      "low": "32.40",
      "close": "32.42",
      "volume": "4358860"
    },
    {
      "date": "2023-12-29",
      "open": "32.40",
      "high": "32.55",
      "low": "32.2425",
      "close": "32.385",
      "volume": "5432458"
    },
    {
      "date": "2024-01-02",
      "open": "32.14",
      "high": "32.355",
      "low": "31.65",
      "close": "31.775",
      "volume": "6583304"
    },
    {
      "date": "2024-01-03",
      "open": "31.725",
      "high": "31.765",
      "low": "31.03",
      "close": "31.04",
      "volume": "8025326"
    },
    {
      "date": "2024-01-04",
      "open": "31.04",
      "high": "31.24",
      "low": "30.9475",
      "close": "31.095",
      "volume": "6480010"
    },
    {
      "date": "2024-01-05",
      "open": "30.96",
      "high": "31.135",
      "low": "30.8275",
      "close": "30.99",
      "volume": "5716590"
    },
    {
      "date": "2024-01-08",
      "open": "31.085",
      "high": "31.275",
      "low": "31.00",
      "close": "31.235",
      "volume": "7513864"
    },
    {
      "date": "2024-01-09",
      "open": "30.80",
      "high": "31.3125",
      "low": "30.665",
      "close": "31.265",
      "volume": "7104716"
    },
    {
      "date": "2024-01-10",
      "open": "31.34",
      "high": "31.5725",
      "low": "31.245",
      "close": "31.54",
      "volume": "6176294"
    },
    {
      "date": "2024-01-11",
      "open": "31.50",
      "high": "31.71",
      "low": "31.295",
      "close": "31.685",
      "volume": "8718634"
    },
    {
      "date": "2024-01-12",
      "open": "31.765",
      "high": "31.805",
      "low": "31.485",
      "close": "31.76",
      "volume": "6903940"
    },
    {
      "date": "2024-01-16",
      "open": "31.70",
      "high": "31.915",
      "low": "31.6275",
      "close": "31.885",
      "volume": "9118294"
    },
    {
      "date": "2024-01-17",
      "open": "31.885",
      "high": "32.1225",
      "low": "31.605",
      "close": "31.69",
      "volume": "11458230"
    },
    {
      "date": "2024-01-18",
      "open": "33.02",
      "high": "34.3441",
      "low": "32.70",
      "close": "33.965",
      "volume": "25586160"
    },
    {
      "date": "2024-01-19",
      "open": "34.04",
      "high": "34.755",
      "low": "33.90",
      "close": "34.67",
      "volume": "15615262"
    },
    {
      "date": "2024-01-22",
      "open": "34.80",
      "high": "34.97",
      "low": "34.32",
      "close": "34.955",
      "volume": "10284730"
    },
    {
      "date": "2024-01-23",
      "open": "35.01",
      "high": "35.0475",
      "low": "34.445",
      "close": "34.755",
      "volume": "8259638"
    },
    {
      "date": "2024-01-24",
      "open": "34.93",
      "high": "34.995",
      "low": "34.31",
      "close": "34.42",
      "volume": "7542096"
    },
    {
      "date": "2024-01-25",
      "open": "34.58",
      "high": "34.785",
      "low": "34.3375",
      "close": "34.605",
      "volume": "7708048"
    },
    {
      "date": "2024-01-26",
      "open": "34.535",
      "high": "34.60",
      "low": "34.1375",
      "close": "34.20",
      "volume": "7122136"
    },
    {
      "date": "2024-01-29",
      "open": "34.055",
      "high": "34.31",
      "low": "33.795",
      "close": "34.30",
      "volume": "8335902"
    },
    {
      "date": "2024-01-30",
      "open": "34.17",
      "high": "34.5725",
      "low": "34.115",
      "close": "34.555",
      "volume": "6837838"
    },
    {
      "date": "2024-01-31",
      "open": "34.28",
      "high": "34.53",
      "low": "33.955",
      "close": "34.115",
      "volume": "23810340"
    },
    {
      "date": "2024-02-01",
      "open": "34.275",
      "high": "34.92",
      "low": "33.98",
      "close": "34.92",
      "volume": "9247862"
    },
    {
      "date": "2024-02-02",
      "open": "34.965",
      "high": "35.475",
      "low": "34.87",
      "close": "35.325",
      "volume": "8593492"
    },
    {
      "date": "2024-02-05",
      "open": "35.26",
      "high": "35.355",
      "low": "34.66",
      "close": "34.73",
      "volume": "7505280"
    },
    {
      "date": "2024-02-06",
      "open": "34.73",
      "high": "34.8625",
      "low": "34.4825",
      "close": "34.74",
      "volume": "7033688"
    },
    {
      "date": "2024-02-07",
      "open": "35.045",
      "high": "35.1675",
      "low": "34.695",
      "close": "34.73",
      "volume": "6425492"
    },
    {
      "date": "2024-02-08",
      "open": "34.745",
      "high": "34.855",
      "low": "34.5001",
      "close": "34.63",
      "volume": "5318632"
    },
    {
      "date": "2024-02-09",
      "open": "34.65",
      "high": "35.03",
      "low": "34.58",
      "close": "35.01",
      "volume": "5388820"
    },
    {
      "date": "2024-02-12",
      "open": "34.945",
      "high": "35.135",
      "low": "34.8325",
      "close": "35.005",
      "volume": "5782056"
    },
    {
      "date": "2024-02-13",
      "open": "34.685",
      "high": "34.7825",
      "low": "34.2275",
      "close": "34.46",
      "volume": "7476614"
    },
    {
      "date": "2024-02-14",
      "open": "34.665",
      "high": "35.09",
      "low": "34.585",
      "close": "35.065",
      "volume": "5433036"
    },
    {
      "date": "2024-02-15",
      "open": "35.065",
      "high": "35.1775",
      "low": "34.755",
      "close": "35.075",
      "volume": "5074922"
    },
    {
      "date": "2024-02-16",
      "open": "35.15",
      "high": "35.335",
      "low": "35.025",
      "close": "35.12",
      "volume": "6167422"
    },
    {
      "date": "2024-02-20",
      "open": "35.20",
      "high": "35.27",
      "low": "34.81",
      "close": "35.04",
      "volume": "6198842"
    },
    {
      "date": "2024-02-21",
      "open": "35.095",
      "high": "35.25",
      "low": "34.95",
      "close": "35.165",
      "volume": "3963482"
    },
    {
      "date": "2024-02-22",
      "open": "35.42",
      "high": "36.1375",
      "low": "35.375",
      "close": "36.03",
      "volume": "9943746"
    },
    {
      "date": "2024-02-23",
      "open": "36.20",
      "high": "36.30",
      "low": "35.805",
      "close": "36.09",
      "volume": "4889244"
    },
    {
      "date": "2024-02-26",
      "open": "36.095",
      "high": "36.5925",
      "low": "35.99",
      "close": "36.50",
      "volume": "10312806"
    },
    {
      "date": "2024-02-27",
      "open": "36.575",
      "high": "36.635",
      "low": "36.37",
      "close": "36.575",
      "volume": "6542390"
    },
    {
      "date": "2024-02-28",
      "open": "36.575",
      "high": "36.80",
      "low": "36.425",
      "close": "36.78",
      "volume": "4365794"
    },
    {
      "date": "2024-02-29",
      "open": "36.83",
      "high": "36.995",
      "low": "36.235",
      "close": "36.505",
      "volume": "9557488"
    },
    {
      "date": "2024-03-01",
      "open": "36.50",
      "high": "36.5125",
      "low": "36.0475",
      "close": "36.42",
      "volume": "6536834"
    },
    {
      "date": "2024-03-04",
      "open": "36.83",
      "high": "37.905",
      "low": "36.825",
      "close": "37.395",
      "volume": "11629034"
    },
    {
      "date": "2024-03-05",
      "open": "37.24",
      "high": "37.67",
      "low": "37.0625",
      "close": "37.17",
      "volume": "7310376"
    },
    {
      "date": "2024-03-06",
      "open": "37.08",
      "high": "37.52",
      "low": "36.88",
      "close": "37.16",
      "volume": "7229420"
    },
    {
      "date": "2024-03-07",
      "open": "37.44",
      "high": "38.125",
      "low": "37.40",
      "close": "37.97",
      "volume": "7707168"
    },
    {
      "date": "2024-03-08",
      "open": "38.065",
      "high": "38.295",
      "low": "37.78",
      "close": "37.815",
      "volume": "6434394"
    },
    {
      "date": "2024-03-11",
      "open": "37.815",
      "high": "37.8275",
      "low": "36.845",
      "close": "37.16",
      "volume": "6559218"
    },
    {
      "date": "2024-03-12",
      "open": "37.23",
      "high": "37.72",
      "low": "37.145",
      "close": "37.63",
      "volume": "4814194"
    },
    {
      "date": "2024-03-13",
      "open": "37.655",
      "high": "37.7475",
      "low": "37.405",
      "close": "37.52",
      "volume": "5181382"
    },
    {
      "date": "2024-03-14",
      "open": "37.845",
      "high": "37.875",
      "low": "37.305",
      "close": "37.635",
      "volume": "5771424"
    },
    {
      "date": "2024-03-15",
      "open": "37.525",
      "high": "37.8175",
      "low": "37.3625",
      "close": "37.515",
      "volume": "21613540"
    },
    {
      "date": "2024-03-18",
      "open": "37.875",
      "high": "38.37",
      "low": "37.795",
      "close": "37.85",
      "volume": "6685120"
    },
    {
      "date": "2024-03-19",
      "open": "37.80",
      "high": "38.155",
      "low": "37.7025",
      "close": "38.105",
      "volume": "5849636"
    },
    {
      "date": "2024-03-20",
      "open": "38.225",
      "high": "38.865",
      "low": "37.99",
      "close": "38.83",
      "volume": "7077246"
    },
    {
      "date": "2024-03-21",
      "open": "38.80",
      "high": "39.52",
      "low": "38.80",
      "close": "39.21",
      "volume": "6122266"
    },
    {
      "date": "2024-03-22",
      "open": "39.305",
      "high": "39.3225",
      "low": "38.9175",
      "close": "39.05",
      "volume": "4690856"
    },
    {
      "date": "2024-03-25",
      "open": "38.935",
      "high": "38.98",
      "low": "38.355",
      "close": "38.505",
      "volume": "5537170"
    },
    {
      "date": "2024-03-26",
      "open": "38.575",
      "high": "38.735",
      "low": "38.365",
      "close": "38.39",
      "volume": "4378780"
    },
    {
      "date": "2024-03-27",
      "open": "38.705",
      "high": "38.755",
      "low": "38.3075",
      "close": "38.64",
      "volume": "5032114"
    },
    {
      "date": "2024-03-28",
      "open": "38.69",
      "high": "39.145",
      "low": "38.5125",
      "close": "38.57",
      "volume": "6034024"
    },
    {
      "date": "2024-04-01",
      "open": "38.56",
      "high": "38.57",
      "low": "38.095",
      "close": "38.295",
      "volume": "5671846"
    },
    {
      "date": "2024-04-02",
      "open": "38.275",
      "high": "38.47",
      "low": "38.0725",
      "close": "38.15",
      "volume": "6503062"
    },
    {
      "date": "2024-04-03",
      "open": "38.07",
      "high": "38.335",
      "low": "37.9875",
      "close": "38.175",
      "volume": "6418420"
    },
    {
      "date": "2024-04-04",
      "open": "38.445",
      "high": "38.565",
      "low": "37.535",
      "close": "37.585",
      "volume": "7950358"
    },
    {
      "date": "2024-04-05",
      "open": "37.78",
      "high": "38.435",
      "low": "37.7375",
      "close": "38.315",
      "volume": "7396722"
    },
    {
      "date": "2024-04-08",
      "open": "38.16",
      "high": "38.33",
      "low": "37.905",
      "close": "37.945",
      "volume": "6209406"
    },
    {
      "date": "2024-04-09",
      "open": "38.12",
      "high": "38.2875",
      "low": "37.34",
      "close": "37.95",
      "volume": "8391118"
    },
    {
      "date": "2024-04-10",
      "open": "37.785",
      "high": "37.835",
      "low": "37.265",
      "close": "37.37",
      "volume": "12812034"
    },
    {
      "date": "2024-04-11",
      "open": "36.165",
      "high": "36.715",
      "low": "34.725",
      "close": "34.94",
      "volume": "22103320"
    },
    {
      "date": "2024-04-12",
      "open": "34.77",
      "high": "35.485",
      "low": "34.625",
      "close": "35.225",
      "volume": "12054028"
    },
    {
      "date": "2024-04-15",
      "open": "35.655",
      "high": "35.735",
      "low": "34.5525",
      "close": "34.695",
      "volume": "8879674"
    },
    {
      "date": "2024-04-16",
      "open": "34.805",
      "high": "34.905",
      "low": "34.325",
      "close": "34.395",
      "volume": "7952398"
    },
    {
      "date": "2024-04-17",
      "open": "34.615",
      "high": "34.615",
      "low": "33.94",
      "close": "34.24",
      "volume": "8434386"
    },
    {
      "date": "2024-04-18",
      "open": "34.45",
      "high": "34.515",
      "low": "33.6825",
      "close": "33.75",
      "volume": "7167012"
    },
    {
      "date": "2024-04-19",
      "open": "33.835",
      "high": "34.05",
      "low": "33.6475",
      "close": "33.785",
      "volume": "7570084"
    },
    {
      "date": "2024-04-22",
      "open": "33.905",
      "high": "33.975",
      "low": "33.60",
      "close": "33.725",
      "volume": "5737378"
    },
    {
      "date": "2024-04-23",
      "open": "33.98",
      "high": "34.0725",
      "low": "33.73",
      "close": "33.755",
      "volume": "7319124"
    },
    {
      "date": "2024-04-24",
      "open": "33.435",
      "high": "34.1025",
      "low": "33.395",
      "close": "33.87",
      "volume": "6174764"
    },
    {
      "date": "2024-04-25",
      "open": "33.875",
      "high": "34.205",
      "low": "33.48",
      "close": "34.07",
      "volume": "5422556"
    },
    {
      "date": "2024-04-26",
      "open": "33.875",
      "high": "34.30",
      "low": "33.84",
      "close": "34.085",
      "volume": "5604030"
    },
    {
      "date": "2024-04-29",
      "open": "34.29",
      "high": "34.4075",
      "low": "34.02",
      "close": "34.24",
      "volume": "5646418"
    },
    {
      "date": "2024-04-30",
      "open": "34.23",
      "high": "34.32",
      "low": "33.9475",
      "close": "33.97",
      "volume": "6153648"
    },
    {
      "date": "2024-05-01",
      "open": "33.97",
      "high": "34.3875",
      "low": "33.865",
      "close": "34.09",
      "volume": "6670858"
    },
    {
      "date": "2024-05-02",
      "open": "34.255",
      "high": "34.285",
      "low": "33.73",
      "close": "34.045",
      "volume": "6161098"
    },
    {
      "date": "2024-05-03",
      "open": "34.25",
      "high": "34.475",
      "low": "34.01",
      "close": "34.215",
      "volume": "5185908"
    },
    {
      "date": "2024-05-06",
      "open": "34.13",
      "high": "34.165",
      "low": "33.355",
      "close": "33.37",
      "volume": "10807524"
    },
    {
      "date": "2024-05-07",
      "open": "33.505",
      "high": "33.715",
      "low": "33.19",
      "close": "33.205",
      "volume": "9070360"
    },
    {
      "date": "2024-05-08",
      "open": "33.06",
      "high": "33.41",
      "low": "32.9582",
      "close": "33.39",
      "volume": "7890792"
    },
    {
      "date": "2024-05-09",
      "open": "33.52",
      "high": "33.895",
      "low": "33.405",
      "close": "33.81",
      "volume": "5293854"
    },
    {
      "date": "2024-05-10",
      "open": "33.85",
      "high": "34.0125",
      "low": "33.77",
      "close": "33.94",
      "volume": "4023046"
    },
    {
      "date": "2024-05-13",
      "open": "34.00",
      "high": "34.10",
      "low": "33.535",
      "close": "33.68",
      "volume": "4377372"
    },
    {
      "date": "2024-05-14",
      "open": "33.71",
      "high": "33.895",
      "low": "33.53",
      "close": "33.615",
      "volume": "4271992"
    },
    {
      "date": "2024-05-15",
      "open": "33.615",
      "high": "33.885",
      "low": "33.395",
      "close": "33.49",
      "volume": "6348028"
    },
    {
      "date": "2024-05-16",
      "open": "33.465",
      "high": "33.51",
      "low": "33.1155",
      "close": "33.405",
      "volume": "5764666"
    },
    {
      "date": "2024-05-17",
      "open": "33.31",
      "high": "33.495",
      "low": "32.975",
      "close": "33.21",
      "volume": "5670912"
    },
    {
      "date": "2024-05-20",
      "open": "33.21",
      "high": "33.36",
      "low": "33.13",
      "close": "33.33",
      "volume": "4176402"
    },
    {
      "date": "2024-05-21",
      "open": "33.205",
      "high": "33.33",
      "low": "32.95",
      "close": "33.155",
      "volume": "4724788"
    },
    {
      "date": "2024-05-22",
      "open": "33.095",
      "high": "33.435",
      "low": "33.065",
      "close": "33.33",
      "volume": "6929064"
    },
    {
      "date": "2024-05-23",
      "open": "33.40",
      "high": "33.45",
      "low": "32.76",
      "close": "32.90",
      "volume": "4965552"
    },
    {
      "date": "2024-05-24",
      "open": "32.96",
      "high": "33.135",
      "low": "32.745",
      "close": "33.01",
      "volume": "5505248"
    },
    {
      "date": "2024-05-28",
      "open": "32.89",
      "high": "32.96",
      "low": "32.305",
      "close": "32.38",
      "volume": "5517336"
    },
    {
      "date": "2024-05-29",
      "open": "32.085",
      "high": "32.34",
      "low": "31.93",
      "close": "32.225",
      "volume": "7326676"
    },
    {
      "date": "2024-05-30",
      "open": "32.325",
      "high": "32.445",
      "low": "32.065",
      "close": "32.43",
      "volume": "7206670"
    },
    {
      "date": "2024-05-31",
      "open": "32.46",
      "high": "33.01",
      "low": "32.17",
      "close": "32.99",
      "volume": "24297820"
    },
    {
      "date": "2024-06-03",
      "open": "32.955",
      "high": "33.01",
      "low": "31.895",
      "close": "32.155",
      "volume": "8076610"
    },
    {
      "date": "2024-06-04",
      "open": "32.04",
      "high": "32.435",
      "low": "31.935",
      "close": "32.17",
      "volume": "5041208"
    },
    {
      "date": "2024-06-05",
      "open": "32.21",
      "high": "32.6583",
      "low": "31.945",
      "close": "32.595",
      "volume": "6023490"
    },
    {
      "date": "2024-06-06",
      "open": "32.02",
      "high": "32.205",
      "low": "31.625",
      "close": "32.005",
      "volume": "6550362"
    },
    {
      "date": "2024-06-07",
      "open": "32.08",
      "high": "32.2825",
      "low": "31.87",
      "close": "31.945",
      "volume": "5368200"
    },
    {
      "date": "2024-06-10",
      "open": "31.975",
      "high": "31.9775",
      "low": "31.59",
      "close": "31.69",
      "volume": "6304282"
    },
    {
      "date": "2024-06-11",
      "open": "31.55",
      "high": "31.65",
      "low": "31.40",
      "close": "31.635",
      "volume": "6751966"
    },
    {
      "date": "2024-06-12",
      "open": "31.90",
      "high": "32.33",
      "low": "31.825",
      "close": "32.265",
      "volume": "4186630"
    },
    {
      "date": "2024-06-13",
      "open": "31.915",
      "high": "32.205",
      "low": "31.80",
      "close": "32.145",
      "volume": "4692684"
    },
    {
      "date": "2024-06-14",
      "open": "31.495",
      "high": "31.66",
      "low": "30.9362",
      "close": "31.525",
      "volume": "7239808"
    },
    {
      "date": "2024-06-17",
      "open": "31.52",
      "high": "32.28",
      "low": "31.4004",
      "close": "32.205",
      "volume": "6364832"
    },
    {
      "date": "2024-06-18",
      "open": "32.46",
      "high": "32.545",
      "low": "32.10",
      "close": "32.475",
      "volume": "5450230"
    },
    {
      "date": "2024-06-20",
      "open": "32.50",
      "high": "32.645",
      "low": "32.23",
      "close": "32.56",
      "volume": "5544836"
    },
    {
      "date": "2024-06-21",
      "open": "32.675",
      "high": "32.7275",
      "low": "32.285",
      "close": "32.67",
      "volume": "11507732"
    },
    {
      "date": "2024-06-24",
      "open": "32.745",
      "high": "32.925",
      "low": "32.50",
      "close": "32.52",
      "volume": "4734222"
    },
    {
      "date": "2024-06-25",
      "open": "32.40",
      "high": "32.56",
      "low": "31.9875",
      "close": "32.215",
      "volume": "4495598"
    },
    {
      "date": "2024-06-26",
      "open": "32.13",
      "high": "32.155",
      "low": "31.685",
      "close": "31.705",
      "volume": "5300662"
    },
    {
      "date": "2024-06-27",
      "open": "31.65",
      "high": "31.92",
      "low": "31.575",
      "close": "31.665",
      "volume": "4613100"
    },
    {
      "date": "2024-06-28",
      "open": "31.725",
      "high": "32.025",
      "low": "31.3525",
      "close": "31.42",
      "volume": "11843782"
    },
    {
      "date": "2024-07-01",
      "open": "31.64",
      "high": "31.74",
      "low": "31.015",
      "close": "31.045",
      "volume": "4709174"
    },
    {
      "date": "2024-07-02",
      "open": "30.935",
      "high": "31.455",
      "low": "30.68",
      "close": "31.38",
      "volume": "5435034"
    },
    {
      "date": "2024-07-03",
      "open": "31.465",
      "high": "31.59",
      "low": "31.265",
      "close": "31.345",
      "volume": "2546722"
    },
    {
      "date": "2024-07-05",
      "open": "31.295",
      "high": "31.59",
      "low": "31.095",
      "close": "31.58",
      "volume": "5106630"
    },
    {
      "date": "2024-07-08",
      "open": "31.545",
      "high": "31.79",
      "low": "31.29",
      "close": "31.415",
      "volume": "8082626"
    },
    {
      "date": "2024-07-09",
      "open": "31.505",
      "high": "31.535",
      "low": "31.015",
      "close": "31.28",
      "volume": "6469872"
    },
    {
      "date": "2024-07-10",
      "open": "31.295",
      "high": "31.815",
      "low": "31.26",
      "close": "31.755",
      "volume": "6881198"
    },
    {
      "date": "2024-07-11",
      "open": "32.005",
      "high": "32.385",
      "low": "31.995",
      "close": "32.085",
      "volume": "8020320"
    },
    {
      "date": "2024-07-12",
      "open": "33.875",
      "high": "33.885",
      "low": "32.535",
      "close": "32.72",
      "volume": "14576150"
    },
    {
      "date": "2024-07-15",
      "open": "32.70",
      "high": "34.1525",
      "low": "32.535",
      "close": "33.915",
      "volume": "10385870"
    },
    {
      "date": "2024-07-16",
      "open": "34.085",
      "high": "34.6775",
      "low": "33.865",
      "close": "34.515",
      "volume": "7235658"
    },
    {
      "date": "2024-07-17",
      "open": "34.59",
      "high": "35.19",
      "low": "34.375",
      "close": "34.995",
      "volume": "9501254"
    },
    {
      "date": "2024-07-18",
      "open": "34.93",
      "high": "35.545",
      "low": "34.405",
      "close": "34.415",
      "volume": "8809348"
    },
    {
      "date": "2024-07-19",
      "open": "34.60",
      "high": "34.62",
      "low": "33.82",
      "close": "33.945",
      "volume": "6453038"
    },
    {
      "date": "2024-07-22",
      "open": "34.08",
      "high": "34.26",
      "low": "33.69",
      "close": "34.14",
      "volume": "3589660"
    },
    {
      "date": "2024-07-23",
      "open": "34.04",
      "high": "34.1971",
      "low": "33.915",
      "close": "33.95",
      "volume": "3275166"
    },
    {
      "date": "2024-07-24",
      "open": "33.8275",
      "high": "34.055",
      "low": "33.60",
      "close": "33.655",
      "volume": "5928544"
    },
    {
      "date": "2024-07-25",
      "open": "33.75",
      "high": "34.79",
      "low": "33.70",
      "close": "34.53",
      "volume": "6464932"
    },
    {
      "date": "2024-07-26",
      "open": "34.435",
      "high": "35.36",
      "low": "34.405",
      "close": "35.185",
      "volume": "5994958"
    },
    {
      "date": "2024-07-29",
      "open": "35.355",
      "high": "35.495",
      "low": "35.075",
      "close": "35.395",
      "volume": "4357988"
    },
    {
      "date": "2024-07-30",
      "open": "35.495",
      "high": "35.63",
      "low": "35.12",
      "close": "35.445",
      "volume": "5181116"
    },
    {
      "date": "2024-07-31",
      "open": "35.79",
      "high": "35.86",
      "low": "35.26",
      "close": "35.375",
      "volume": "9807448"
    },
    {
      "date": "2024-08-01",
      "open": "35.225",
      "high": "35.56",
      "low": "33.23",
      "close": "33.705",
      "volume": "7967932"
    },
    {
      "date": "2024-08-02",
      "open": "33.705",
      "high": "33.79",
      "low": "33.13",
      "close": "33.65",
      "volume": "7694800"
    },
    {
      "date": "2024-08-05",
      "open": "33.695",
      "high": "33.905",
      "low": "32.695",
      "close": "33.20",
      "volume": "8000656"
    },
    {
      "date": "2024-08-06",
      "open": "32.80",
      "high": "33.61",
      "low": "32.75",
      "close": "32.785",
      "volume": "6421454"
    },
    {
      "date": "2024-08-07",
      "open": "32.925",
      "high": "33.305",
      "low": "32.4525",
      "close": "32.49",
      "volume": "4489206"
    },
    {
      "date": "2024-08-08",
      "open": "32.68",
      "high": "33.30",
      "low": "32.6375",
      "close": "33.085",
      "volume": "4038406"
    },
    {
      "date": "2024-08-09",
      "open": "32.945",
      "high": "33.39",
      "low": "32.70",
      "close": "33.195",
      "volume": "2621194"
    },
    {
      "date": "2024-08-12",
      "open": "33.28",
      "high": "33.28",
      "low": "32.7825",
      "close": "32.855",
      "volume": "3624538"
    },
    {
      "date": "2024-08-13",
      "open": "32.88",
      "high": "33.26",
      "low": "32.6075",
      "close": "33.19",
      "volume": "4080438"
    },
    {
      "date": "2024-08-14",
      "open": "33.255",
      "high": "33.325",
      "low": "32.945",
      "close": "33.135",
      "volume": "3180600"
    },
    {
      "date": "2024-08-15",
      "open": "33.505",
      "high": "33.705",
      "low": "33.285",
      "close": "33.315",
      "volume": "3869910"
    },
    {
      "date": "2024-08-16",
      "open": "33.34",
      "high": "33.88",
      "low": "33.30",
      "close": "33.725",
      "volume": "6226160"
    },
    {
      "date": "2024-08-19",
      "open": "33.815",
      "high": "33.835",
      "low": "33.155",
      "close": "33.275",
      "volume": "3939940"
    },
    {
      "date": "2024-08-20",
      "open": "33.295",
      "high": "33.52",
      "low": "33.075",
      "close": "33.45",
      "volume": "2814068"
    },
    {
      "date": "2024-08-21",
      "open": "33.48",
      "high": "34.215",
      "low": "33.395",
      "close": "34.075",
      "volume": "3158976"
    },
    {
      "date": "2024-08-22",
      "open": "33.86",
      "high": "34.1875",
      "low": "33.57",
      "close": "33.755",
      "volume": "3209870"
    },
    {
      "date": "2024-08-23",
      "open": "33.895",
      "high": "34.325",
      "low": "33.87",
      "close": "34.05",
      "volume": "2872518"
    },
    {
      "date": "2024-08-26",
      "open": "34.21",
      "high": "34.31",
      "low": "33.865",
      "close": "33.965",
      "volume": "2656966"
    },
    {
      "date": "2024-08-27",
      "open": "33.85",
      "high": "33.945",
      "low": "33.735",
      "close": "33.84",
      "volume": "2815878"
    },
    {
      "date": "2024-08-28",
      "open": "33.79",
      "high": "34.035",
      "low": "33.61",
      "close": "33.705",
      "volume": "3417868"
    },
    {
      "date": "2024-08-29",
      "open": "33.795",
      "high": "34.105",
      "low": "33.36",
      "close": "33.75",
      "volume": "3159948"
    },
    {
      "date": "2024-08-30",
      "open": "33.90",
      "high": "34.20",
      "low": "33.57",
      "close": "34.14",
      "volume": "5127670"
    },
    {
      "date": "2024-09-03",
      "open": "34.03",
      "high": "34.095",
      "low": "33.385",
      "close": "33.54",
      "volume": "4770518"
    },
    {
      "date": "2024-09-04",
      "open": "33.49",
      "high": "33.5675",
      "low": "32.675",
      "close": "32.765",
      "volume": "4975936"
    },
    {
      "date": "2024-09-05",
      "open": "32.68",
      "high": "32.685",
      "low": "32.043",
      "close": "32.59",
      "volume": "6132162"
    },
    {
      "date": "2024-09-06",
      "open": "32.525",
      "high": "33.235",
      "low": "32.525",
      "close": "32.945",
      "volume": "6399178"
    },
    {
      "date": "2024-09-09",
      "open": "32.995",
      "high": "34.235",
      "low": "32.995",
      "close": "34.045",
      "volume": "6266686"
    },
    {
      "date": "2024-09-10",
      "open": "34.16",
      "high": "34.385",
      "low": "33.9225",
      "close": "34.335",
      "volume": "4393870"
    },
    {
      "date": "2024-09-11",
      "open": "33.945",
      "high": "34.665",
      "low": "33.43",
      "close": "34.605",
      "volume": "4993322"
    },
    {
      "date": "2024-09-12",
      "open": "34.715",
      "high": "34.9975",
      "low": "34.39",
      "close": "34.91",
      "volume": "4143606"
    },
    {
      "date": "2024-09-13",
      "open": "34.78",
      "high": "35.055",
      "low": "34.675",
      "close": "34.91",
      "volume": "4075214"
    },
    {
      "date": "2024-09-16",
      "open": "35.17",
      "high": "35.235",
      "low": "34.88",
      "close": "35.045",
      "volume": "4294962"
    },
    {
      "date": "2024-09-17",
      "open": "35.045",
      "high": "35.515",
      "low": "34.735",
      "close": "35.295",
      "volume": "4055520"
    },
    {
      "date": "2024-09-18",
      "open": "35.485",
      "high": "35.79",
      "low": "35.205",
      "close": "35.235",
      "volume": "2839780"
    },
    {
      "date": "2024-09-19",
      "open": "35.925",
      "high": "35.995",
      "low": "35.36",
      "close": "35.69",
      "volume": "4060526"
    },
    {
      "date": "2024-09-20",
      "open": "35.515",
      "high": "35.515",
      "low": "35.075",
      "close": "35.375",
      "volume": "9346992"
    },
    {
      "date": "2024-09-23",
      "open": "35.52",
      "high": "35.985",
      "low": "35.375",
      "close": "35.915",
      "volume": "4306994"
    },
    {
      "date": "2024-09-24",
      "open": "35.90",
      "high": "36.0525",
      "low": "35.725",
      "close": "35.905",
      "volume": "2905052"
    },
    {
      "date": "2024-09-25",
      "open": "36.08",
      "high": "36.185",
      "low": "35.325",
      "close": "35.355",
      "volume": "4483012"
    },
    {
      "date": "2024-09-26",
      "open": "35.755",
      "high": "36.245",
      "low": "35.515",
      "close": "35.825",
      "volume": "3389302"
    },
    {
      "date": "2024-09-27",
      "open": "35.905",
      "high": "36.185",
      "low": "35.715",
      "close": "35.76",
      "volume": "4502460"
    },
    {
      "date": "2024-09-30",
      "open": "35.665",
      "high": "35.755",
      "low": "35.3975",
      "close": "35.71",
      "volume": "3684654"
    },
    {
      "date": "2024-10-01",
      "open": "35.615",
      "high": "35.87",
      "low": "35.03",
      "close": "35.545",
      "volume": "4776052"
    },
    {
      "date": "2024-10-02",
      "open": "35.46",
      "high": "35.745",
      "low": "35.275",
      "close": "35.69",
      "volume": "2976988"
    },
    {
      "date": "2024-10-03",
      "open": "35.38",
      "high": "35.5275",
      "low": "35.18",
      "close": "35.355",
      "volume": "3856990"
    },
    {
      "date": "2024-10-04",
      "open": "35.685",
      "high": "35.685",
      "low": "34.705",
      "close": "35.09",
      "volume": "4143338"
    },
    {
      "date": "2024-10-07",
      "open": "34.93",
      "high": "35.33",
      "low": "34.855",
      "close": "35.00",
      "volume": "4949792"
    },
    {
      "date": "2024-10-08",
      "open": "35.005",
      "high": "35.22",
      "low": "34.835",
      "close": "35.085",
      "volume": "4839240"
    },
    {
      "date": "2024-10-09",
      "open": "34.9375",
      "high": "35.34",
      "low": "34.685",
      "close": "35.305",
      "volume": "5370452"
    },
    {
      "date": "2024-10-10",
      "open": "35.24",
      "high": "35.3925",
      "low": "34.945",
      "close": "34.995",
      "volume": "7739378"
    },
    {
      "date": "2024-10-11",
      "open": "36.90",
      "high": "38.615",
      "low": "35.63",
      "close": "38.41",
      "volume": "16940910"
    },
    {
      "date": "2024-10-14",
      "open": "38.47",
      "high": "38.6075",
      "low": "37.705",
      "close": "38.345",
      "volume": "10039910"
    },
    {
      "date": "2024-10-15",
      "open": "38.57",
      "high": "38.7675",
      "low": "37.9551",
      "close": "38.455",
      "volume": "7604144"
    },
    {
      "date": "2024-10-16",
      "open": "38.67",
      "high": "39.3775",
      "low": "38.585",
      "close": "38.885",
      "volume": "5260828"
    },
    {
      "date": "2024-10-17",
      "open": "38.945",
      "high": "39.08",
      "low": "38.40",
      "close": "38.82",
      "volume": "5516138"
    },
    {
      "date": "2024-10-18",
      "open": "38.935",
      "high": "39.00",
      "low": "38.62",
      "close": "38.95",
      "volume": "5411766"
    },
    {
      "date": "2024-10-21",
      "open": "38.935",
      "high": "38.985",
      "low": "38.64",
      "close": "38.885",
      "volume": "5180640"
    },
    {
      "date": "2024-10-22",
      "open": "38.775",
      "high": "38.775",
      "low": "38.12",
      "close": "38.27",
      "volume": "8616662"
    },
    {
      "date": "2024-10-23",
      "open": "38.10",
      "high": "38.155",
      "low": "37.675",
      "close": "37.965",
      "volume": "4721014"
    },
    {
      "date": "2024-10-24",
      "open": "37.965",
      "high": "38.07",
      "low": "37.605",
      "close": "37.81",
      "volume": "3961674"
    },
    {
      "date": "2024-10-25",
      "open": "37.7525",
      "high": "38.09",
      "low": "37.66",
      "close": "37.925",
      "volume": "4208030"
    },
    {
      "date": "2024-10-28",
      "open": "38.295",
      "high": "38.44",
      "low": "38.00",
      "close": "38.335",
      "volume": "3175614"
    },
    {
      "date": "2024-10-29",
      "open": "38.27",
      "high": "38.925",
      "low": "37.835",
      "close": "38.805",
      "volume": "4526702"
    },
    {
      "date": "2024-10-30",
      "open": "38.70",
      "high": "39.205",
      "low": "38.595",
      "close": "39.17",
      "volume": "4666604"
    },
    {
      "date": "2024-10-31",
      "open": "39.24",
      "high": "39.355",
      "low": "38.7425",
      "close": "39.09",
      "volume": "8006002"
    },
    {
      "date": "2024-11-01",
      "open": "38.845",
      "high": "39.2748",
      "low": "38.775",
      "close": "39.115",
      "volume": "6680038"
    },
    {
      "date": "2024-11-04",
      "open": "39.09",
      "high": "39.445",
      "low": "38.77",
      "close": "38.91",
      "volume": "4931470"
    },
    {
      "date": "2024-11-05",
      "open": "38.95",
      "high": "39.175",
      "low": "38.755",
      "close": "39.045",
      "volume": "4273834"
    },
    {
      "date": "2024-11-06",
      "open": "40.395",
      "high": "41.90",
      "low": "40.0875",
      "close": "41.785",
      "volume": "13187898"
    },
    {
      "date": "2024-11-07",
      "open": "41.75",
      "high": "41.805",
      "low": "41.3775",
      "close": "41.55",
      "volume": "5608760"
    },
    {
      "date": "2024-11-08",
      "open": "41.555",
      "high": "42.025",
      "low": "41.08",
      "close": "41.665",
      "volume": "6063450"
    },
    {
      "date": "2024-11-11",
      "open": "41.795",
      "high": "42.44",
      "low": "41.705",
      "close": "42.175",
      "volume": "4332036"
    },
    {
      "date": "2024-11-12",
      "open": "42.105",
      "high": "42.145",
      "low": "41.5925",
      "close": "41.75",
      "volume": "4204220"
    },
    {
      "date": "2024-11-13",
      "open": "41.855",
      "high": "42.165",
      "low": "41.52",
      "close": "41.81",
      "volume": "4673940"
    },
    {
      "date": "2024-11-14",
      "open": "41.745",
      "high": "41.895",
      "low": "41.03",
      "close": "41.08",
      "volume": "6416402"
    },
    {
      "date": "2024-11-15",
      "open": "41.01",
      "high": "41.11",
      "low": "40.755",
      "close": "40.925",
      "volume": "5191100"
    },
    {
      "date": "2024-11-18",
      "open": "41.095",
      "high": "41.475",
      "low": "40.855",
      "close": "40.90",
      "volume": "5493098"
    },
    {
      "date": "2024-11-19",
      "open": "40.371",
      "high": "40.94",
      "low": "40.371",
      "close": "40.795",
      "volume": "4019054"
    },
    {
      "date": "2024-11-20",
      "open": "40.525",
      "high": "40.965",
      "low": "40.385",
      "close": "40.91",
      "volume": "3982692"
    },
    {
      "date": "2024-11-21",
      "open": "41.145",
      "high": "41.395",
      "low": "40.8325",
      "close": "41.18",
      "volume": "3150162"
    },
    {
      "date": "2024-11-22",
      "open": "41.455",
      "high": "41.655",
      "low": "41.365",
      "close": "41.54",
      "volume": "4208126"
    },
    {
      "date": "2024-11-25",
      "open": "41.625",
      "high": "42.125",
      "low": "41.61",
      "close": "41.875",
      "volume": "7752914"
    },
    {
      "date": "2024-11-26",
      "open": "41.81",
      "high": "42.115",
      "low": "41.44",
      "close": "42.05",
      "volume": "4013498"
    },
    {
      "date": "2024-11-27",
      "open": "42.225",
      "high": "42.25",
      "low": "41.745",
      "close": "41.855",
      "volume": "4042240"
    },
    {
      "date": "2024-11-29",
      "open": "42.00",
      "high": "42.065",
      "low": "41.68",
      "close": "41.78",
      "volume": "2693576"
    },
    {
      "date": "2024-12-02",
      "open": "42.025",
      "high": "42.05",
      "low": "41.295",
      "close": "41.335",
      "volume": "5147174"
    },
    {
      "date": "2024-12-03",
      "open": "41.50",
      "high": "41.615",
      "low": "41.1275",
      "close": "41.405",
      "volume": "4567026"
    },
    {
      "date": "2024-12-04",
      "open": "41.25",
      "high": "41.375",
      "low": "40.96",
      "close": "41.08",
      "volume": "4881166"
    },
    {
      "date": "2024-12-05",
      "open": "41.35",
      "high": "41.355",
      "low": "40.84",
      "close": "40.88",
      "volume": "4317018"
    },
    {
      "date": "2024-12-06",
      "open": "40.89",
      "high": "41.045",
      "low": "40.41",
      "close": "40.525",
      "volume": "5163914"
    },
    {
      "date": "2024-12-09",
      "open": "40.725",
      "high": "40.7768",
      "low": "39.88",
      "close": "40.16",
      "volume": "5683730"
    },
    {
      "date": "2024-12-10",
      "open": "39.875",
      "high": "40.195",
      "low": "39.685",
      "close": "39.885",
      "volume": "5791700"
    },
    {
      "date": "2024-12-11",
      "open": "39.655",
      "high": "40.015",
      "low": "39.465",
      "close": "39.63",
      "volume": "5046106"
    },
    {
      "date": "2024-12-12",
      "open": "39.615",
      "high": "39.79",
      "low": "39.325",
      "close": "39.52",
      "volume": "4047428"
    },
    {
      "date": "2024-12-13",
      "open": "39.52",
      "high": "39.52",
      "low": "39.045",
      "close": "39.235",
      "volume": "4774694"
    },
    {
      "date": "2024-12-16",
      "open": "39.38",
      "high": "39.44",
      "low": "38.9075",
      "close": "39.07",
      "volume": "4901954"
    },
    {
      "date": "2024-12-17",
      "open": "39.01",
      "high": "39.245",
      "low": "38.7397",
      "close": "38.82",
      "volume": "4892212"
    },
    {
      "date": "2024-12-18",
      "open": "38.755",
      "high": "38.9075",
      "low": "37.295",
      "close": "37.325",
      "volume": "7251858"
    },
    {
      "date": "2024-12-19",
      "open": "37.465",
      "high": "37.77",
      "low": "37.005",
      "close": "37.015",
      "volume": "7501902"
    },
    {
      "date": "2024-12-20",
      "open": "36.80",
      "high": "37.585",
      "low": "36.71",
      "close": "37.41",
      "volume": "15509046"
    },
    {
      "date": "2024-12-23",
      "open": "37.34",
      "high": "37.4601",
      "low": "36.9825",
      "close": "37.24",
      "volume": "4135092"
    },
    {
      "date": "2024-12-24",
      "open": "37.32",
      "high": "37.57",
      "low": "37.125",
      "close": "37.555",
      "volume": "2134628"
    },
    {
      "date": "2024-12-26",
      "open": "37.31",
      "high": "37.4225",
      "low": "37.155",
      "close": "37.21",
      "volume": "2531776"
    },
    {
      "date": "2024-12-27",
      "open": "36.95",
      "high": "36.97",
      "low": "36.1675",
      "close": "36.5075",
      "volume": "5252626"
    },
    {
      "date": "2024-12-30",
      "open": "36.40",
      "high": "36.40",
      "low": "35.635",
      "close": "35.96",
      "volume": "8008694"
    },
    {
      "date": "2024-12-31",
      "open": "36.07",
      "high": "36.315",
      "low": "35.87",
      "close": "35.955",
      "volume": "3862344"
    },
    {
      "date": "2025-01-02",
      "open": "36.37",
      "high": "36.385",
      "low": "35.435",
      "close": "35.555",
      "volume": "4246942"
    },
    {
      "date": "2025-01-03",
      "open": "35.775",
      "high": "36.015",
      "low": "35.3601",
      "close": "35.845",
      "volume": "4941522"
    },
    {
      "date": "2025-01-06",
      "open": "35.795",
      "high": "36.21",
      "low": "35.74",
      "close": "35.985",
      "volume": "5347144"
    },
    {
      "date": "2025-01-07",
      "open": "36.125",
      "high": "36.30",
      "low": "35.79",
      "close": "36.155",
      "volume": "4620346"
    },
    {
      "date": "2025-01-08",
      "open": "36.16",
      "high": "36.565",
      "low": "35.8825",
      "close": "36.47",
      "volume": "4977692"
    },
    {
      "date": "2025-01-10",
      "open": "36.08",
      "high": "36.33",
      "low": "35.69",
      "close": "35.815",
      "volume": "5548404"
    },
    {
      "date": "2025-01-13",
      "open": "35.865",
      "high": "36.49",
      "low": "35.815",
      "close": "36.445",
      "volume": "6834218"
    },
    {
      "date": "2025-01-14",
      "open": "36.535",
      "high": "36.975",
      "low": "36.445",
      "close": "36.87",
      "volume": "6849316"
    },
    {
      "date": "2025-01-15",
      "open": "37.58",
      "high": "37.675",
      "low": "37.045",
      "close": "37.135",
      "volume": "6574104"
    },
    {
      "date": "2025-01-16",
      "open": "37.15",
      "high": "37.52",
      "low": "36.97",
      "close": "37.385",
      "volume": "7893726"
    },
    {
      "date": "2025-01-17",
      "open": "38.1625",
      "high": "38.477",
      "low": "36.26",
      "close": "38.04",
      "volume": "15673568"
    },
    {
      "date": "2025-01-21",
      "open": "38.11",
      "high": "38.86",
      "low": "37.95",
      "close": "38.045",
      "volume": "8901050"
    },
    {
      "date": "2025-01-22",
      "open": "38.10",
      "high": "38.3125",
      "low": "37.785",
      "close": "37.80",
      "volume": "8914352"
    },
    {
      "date": "2025-01-23",
      "open": "37.87",
      "high": "38.045",
      "low": "37.495",
      "close": "37.73",
      "volume": "5297220"
    },
    {
      "date": "2025-01-24",
      "open": "37.585",
      "high": "38.095",
      "low": "37.58",
      "close": "37.765",
      "volume": "5110704"
    },
    {
      "date": "2025-01-27",
      "open": "37.735",
      "high": "38.155",
      "low": "37.56",
      "close": "38.135",
      "volume": "5358704"
    },
    {
      "date": "2025-01-28",
      "open": "38.015",
      "high": "38.04",
      "low": "37.38",
      "close": "37.395",
      "volume": "5158122"
    },
    {
      "date": "2025-01-29",
      "open": "37.38",
      "high": "37.555",
      "low": "36.97",
      "close": "37.04",
      "volume": "3501688"
    },
    {
      "date": "2025-01-30",
      "open": "37.48",
      "high": "37.585",
      "low": "37.16",
      "close": "37.49",
      "volume": "5885496"
    },
    {
      "date": "2025-01-31",
      "open": "37.115",
      "high": "37.165",
      "low": "36.51",
      "close": "36.62",
      "volume": "10466354"
    },
    {
      "date": "2025-02-03",
      "open": "36.405",
      "high": "37.255",
      "low": "36.23",
      "close": "36.86",
      "volume": "7588562"
    },
    {
      "date": "2025-02-04",
      "open": "36.63",
      "high": "36.77",
      "low": "36.32",
      "close": "36.595",
      "volume": "6591932"
    },
    {
      "date": "2025-02-05",
      "open": "36.695",
      "high": "36.825",
      "low": "36.0347",
      "close": "36.77",
      "volume": "5424412"
    },
    {
      "date": "2025-02-06",
      "open": "36.72",
      "high": "37.3525",
      "low": "36.5175",
      "close": "37.325",
      "volume": "5765812"
    },
    {
      "date": "2025-02-07",
      "open": "37.495",
      "high": "37.50",
      "low": "36.885",
      "close": "36.92",
      "volume": "5943768"
    },
    {
      "date": "2025-02-10",
      "open": "37.19",
      "high": "37.315",
      "low": "36.81",
      "close": "36.86",
      "volume": "4031916"
    },
    {
      "date": "2025-02-11",
      "open": "36.7225",
      "high": "37.296",
      "low": "36.575",
      "close": "37.165",
      "volume": "2960378"
    },
    {
      "date": "2025-02-12",
      "open": "36.675",
      "high": "36.965",
      "low": "36.453",
      "close": "36.84",
      "volume": "3981484"
    },
    {
      "date": "2025-02-13",
      "open": "36.865",
      "high": "37.485",
      "low": "36.83",
      "close": "37.395",
      "volume": "4856888"
    },
    {
      "date": "2025-02-14",
      "open": "37.425",
      "high": "37.615",
      "low": "37.285",
      "close": "37.39",
      "volume": "5098410"
    },
    {
      "date": "2025-02-18",
      "open": "37.64",
      "high": "37.67",
      "low": "37.075",
      "close": "37.405",
      "volume": "4012316"
    },
    {
      "date": "2025-02-19",
      "open": "37.385",
      "high": "37.9125",
      "low": "37.205",
      "close": "37.785",
      "volume": "4901630"
    },
    {
      "date": "2025-02-20",
      "open": "37.82",
      "high": "37.935",
      "low": "37.26",
      "close": "37.57",
      "volume": "4599886"
    },
    {
      "date": "2025-02-21",
      "open": "37.51",
      "high": "37.575",
      "low": "36.94",
      "close": "37.39",
      "volume": "6695186"
    },
    {
      "date": "2025-02-24",
      "open": "37.50",
      "high": "38.025",
      "low": "37.325",
      "close": "37.39",
      "volume": "7074426"
    },
    {
      "date": "2025-02-25",
      "open": "37.44",
      "high": "37.655",
      "low": "37.09",
      "close": "37.30",
      "volume": "6208480"
    },
    {
      "date": "2025-02-26",
      "open": "37.24",
      "high": "37.51",
      "low": "36.91",
      "close": "36.945",
      "volume": "5590244"
    },
    {
      "date": "2025-02-27",
      "open": "36.885",
      "high": "37.415",
      "low": "36.845",
      "close": "37.045",
      "volume": "6408972"
    },
    {
      "date": "2025-02-28",
      "open": "37.28",
      "high": "38.07",
      "low": "37.11",
      "close": "37.865",
      "volume": "9325318"
    },
    {
      "date": "2025-03-03",
      "open": "38.01",
      "high": "38.435",
      "low": "37.1275",
      "close": "37.19",
      "volume": "6672862"
    },
    {
      "date": "2025-03-04",
      "open": "37.295",
      "high": "37.665",
      "low": "36.845",
      "close": "37.115",
      "volume": "8140152"
    },
    {
      "date": "2025-03-05",
      "open": "37.07",
      "high": "37.47",
      "low": "36.615",
      "close": "37.245",
      "volume": "6465402"
    },
    {
      "date": "2025-03-06",
      "open": "38.03",
      "high": "39.035",
      "low": "37.65",
      "close": "38.925",
      "volume": "9213568"
    },
    {
      "date": "2025-03-07",
      "open": "38.725",
      "high": "40.165",
      "low": "38.725",
      "close": "39.99",
      "volume": "9792826"
    },
    {
      "date": "2025-03-10",
      "open": "40.409",
      "high": "41.075",
      "low": "39.73",
      "close": "39.90",
      "volume": "10584388"
    },
    {
      "date": "2025-03-11",
      "open": "39.8475",
      "high": "40.055",
      "low": "38.655",
      "close": "38.675",
      "volume": "9820226"
    },
    {
      "date": "2025-03-12",
      "open": "38.57",
      "high": "38.735",
      "low": "37.775",
      "close": "37.995",
      "volume": "6059774"
    },
    {
      "date": "2025-03-13",
      "open": "37.86",
      "high": "38.0325",
      "low": "36.785",
      "close": "36.845",
      "volume": "7274654"
    },
    {
      "date": "2025-03-14",
      "open": "37.20",
      "high": "37.68",
      "low": "36.70",
      "close": "37.63",
      "volume": "8168100"
    },
    {
      "date": "2025-03-17",
      "open": "37.615",
      "high": "38.19",
      "low": "37.575",
      "close": "38.035",
      "volume": "5116606"
    },
    {
      "date": "2025-03-18",
      "open": "37.91",
      "high": "38.1625",
      "low": "37.74",
      "close": "38.045",
      "volume": "5632190"
    },
    {
      "date": "2025-03-19",
      "open": "38.08",
      "high": "38.405",
      "low": "37.90",
      "close": "38.23",
      "volume": "5146650"
    },
    {
      "date": "2025-03-20",
      "open": "37.71",
      "high": "38.21",
      "low": "37.635",
      "close": "37.755",
      "volume": "3799300"
    },
    {
      "date": "2025-03-21",
      "open": "37.555",
      "high": "37.6745",
      "low": "37.1775",
      "close": "37.365",
      "volume": "17563480"
    },
    {
      "date": "2025-03-24",
      "open": "37.815",
      "high": "38.515",
      "low": "37.69",
      "close": "38.47",
      "volume": "5712402"
    },
    {
      "date": "2025-03-25",
      "open": "38.43",
      "high": "38.835",
      "low": "38.39",
      "close": "38.545",
      "volume": "4951658"
    },
    {
      "date": "2025-03-26",
      "open": "38.585",
      "high": "39.0575",
      "low": "38.48",
      "close": "38.545",
      "volume": "5528538"
    },
    {
      "date": "2025-03-27",
      "open": "38.6325",
      "high": "38.925",
      "low": "38.3575",
      "close": "38.865",
      "volume": "5100652"
    },
    {
      "date": "2025-03-28",
      "open": "38.97",
      "high": "39.067",
      "low": "37.9325",
      "close": "38.085",
      "volume": "5378136"
    },
    {
      "date": "2025-03-31",
      "open": "38.03",
      "high": "38.91",
      "low": "37.926",
      "close": "38.775",
      "volume": "8712466"
    },
    {
      "date": "2025-04-01",
      "open": "38.625",
      "high": "38.845",
      "low": "38.21",
      "close": "38.805",
      "volume": "4802186"
    },
    {
      "date": "2025-04-02",
      "open": "38.435",
      "high": "39.085",
      "low": "38.29",
      "close": "39.005",
      "volume": "3952058"
    },
    {
      "date": "2025-04-03",
      "open": "39.02",
      "high": "39.45",
      "low": "38.675",
      "close": "39.005",
      "volume": "11336880"
    },
    {
      "date": "2025-04-04",
      "open": "38.61",
      "high": "38.975",
      "low": "37.1775",
      "close": "37.21",
      "volume": "10869432"
    },
    {
      "date": "2025-04-07",
      "open": "36.64",
      "high": "37.71",
      "low": "35.4109",
      "close": "36.08",
      "volume": "15021544"
    },
    {
      "date": "2025-04-08",
      "open": "36.585",
      "high": "37.5475",
      "low": "35.305",
      "close": "35.60",
      "volume": "10737276"
    },
    {
      "date": "2025-04-09",
      "open": "35.39",
      "high": "38.335",
      "low": "35.3625",
      "close": "38.235",
      "volume": "15717900"
    },
    {
      "date": "2025-04-10",
      "open": "37.87",
      "high": "38.63",
      "low": "36.625",
      "close": "37.895",
      "volume": "15199468"
    },
    {
      "date": "2025-04-11",
      "open": "37.605",
      "high": "40.655",
      "low": "37.375",
      "close": "40.32",
      "volume": "15124162"
    },
    {
      "date": "2025-04-14",
      "open": "40.365",
      "high": "40.9425",
      "low": "39.956",
      "close": "40.65",
      "volume": "10582204"
    },
    {
      "date": "2025-04-15",
      "open": "40.70",
      "high": "41.21",
      "low": "40.55",
      "close": "40.825",
      "volume": "6275314"
    },
    {
      "date": "2025-04-16",
      "open": "40.695",
      "high": "40.905",
      "low": "39.925",
      "close": "40.225",
      "volume": "8097480"
    },
    {
      "date": "2025-04-17",
      "open": "40.6725",
      "high": "41.03",
      "low": "40.33",
      "close": "40.79",
      "volume": "6996028"
    },
    {
      "date": "2025-04-21",
      "open": "40.53",
      "high": "40.7263",
      "low": "39.8335",
      "close": "40.145",
      "volume": "6179928"
    },
    {
      "date": "2025-04-22",
      "open": "40.505",
      "high": "40.92",
      "low": "40.2675",
      "close": "40.72",
      "volume": "5931132"
    },
    {
      "date": "2025-04-23",
      "open": "41.0575",
      "high": "41.2007",
      "low": "39.895",
      "close": "40.095",
      "volume": "8147614"
    },
    {
      "date": "2025-04-24",
      "open": "40.17",
      "high": "41.10",
      "low": "40.07",
      "close": "41.05",
      "volume": "6621988"
    },
    {
      "date": "2025-04-25",
      "open": "40.79",
      "high": "40.985",
      "low": "40.2725",
      "close": "40.365",
      "volume": "6393232"
    },
    {
      "date": "2025-04-28",
      "open": "40.255",
      "high": "40.445",
      "low": "39.495",
      "close": "40.055",
      "volume": "7101202"
    },
    {
      "date": "2025-04-29",
      "open": "39.76",
      "high": "40.3198",
      "low": "39.68",
      "close": "40.14",
      "volume": "5387650"
    },
    {
      "date": "2025-04-30",
      "open": "40.065",
      "high": "40.62",
      "low": "39.425",
      "close": "40.485",
      "volume": "9017864"
    },
    {
      "date": "2025-05-01",
      "open": "40.315",
      "high": "40.6645",
      "low": "40.07",
      "close": "40.355",
      "volume": "7792092"
    },
    {
      "date": "2025-05-02",
      "open": "40.675",
      "high": "41.18",
      "low": "40.375",
      "close": "41.06",
      "volume": "5358622"
    },
    {
      "date": "2025-05-05",
      "open": "40.94",
      "high": "41.54",
      "low": "40.785",
      "close": "41.21",
      "volume": "6950110"
    },
    {
      "date": "2025-05-06",
      "open": "40.56",
      "high": "40.895",
      "low": "39.235",
      "close": "39.25",
      "volume": "8384540"
    },
    {
      "date": "2025-05-07",
      "open": "39.355",
      "high": "39.535",
      "low": "39.045",
      "close": "39.25",
      "volume": "7563390"
    },
    {
      "date": "2025-05-08",
      "open": "39.54",
      "high": "40.2525",
      "low": "39.375",
      "close": "39.645",
      "volume": "5969492"
    },
    {
      "date": "2025-05-09",
      "open": "39.665",
      "high": "39.96",
      "low": "39.07",
      "close": "39.30",
      "volume": "3801484"
    },
    {
      "date": "2025-05-12",
      "open": "39.895",
      "high": "40.09",
      "low": "39.11",
      "close": "40.075",
      "volume": "9237688"
    },
    {
      "date": "2025-05-13",
      "open": "40.345",
      "high": "40.365",
      "low": "39.975",
      "close": "39.985",
      "volume": "6581276"
    },
    {
      "date": "2025-05-14",
      "open": "39.85",
      "high": "40.32",
      "low": "39.4168",
      "close": "40.255",
      "volume": "6343572"
    },
    {
      "date": "2025-05-15",
      "open": "40.265",
      "high": "40.985",
      "low": "40.095",
      "close": "40.94",
      "volume": "4501986"
    },
    {
      "date": "2025-05-16",
      "open": "40.935",
      "high": "41.555",
      "low": "40.80",
      "close": "41.515",
      "volume": "5089402"
    },
    {
      "date": "2025-05-19",
      "open": "41.29",
      "high": "41.715",
      "low": "41.135",
      "close": "41.58",
      "volume": "4273050"
    },
    {
      "date": "2025-05-20",
      "open": "41.425",
      "high": "41.575",
      "low": "40.87",
      "close": "40.96",
      "volume": "3395668"
    },
    {
      "date": "2025-05-21",
      "open": "40.715",
      "high": "41.2248",
      "low": "40.575",
      "close": "40.73",
      "volume": "4405888"
    },
    {
      "date": "2025-05-22",
      "open": "40.86",
      "high": "41.12",
      "low": "40.14",
      "close": "40.715",
      "volume": "4420394"
    },
    {
      "date": "2025-05-23",
      "open": "40.395",
      "high": "40.93",
      "low": "40.2964",
      "close": "40.65",
      "volume": "3872478"
    },
    {
      "date": "2025-05-27",
      "open": "41.23",
      "high": "41.72",
      "low": "41.00",
      "close": "41.64",
      "volume": "5039483"
    },
    {
      "date": "2025-05-28",
      "open": "41.82",
      "high": "42.00",
      "low": "41.37",
      "close": "41.47",
      "volume": "2920008"
    },
    {
      "date": "2025-05-29",
      "open": "41.71",
      "high": "41.71",
      "low": "40.65",
      "close": "41.20",
      "volume": "3328692"
    },
    {
      "date": "2025-05-30",
      "open": "41.13",
      "high": "41.61",
      "low": "41.06",
      "close": "41.34",
      "volume": "7660318"
    },
    {
      "date": "2025-06-02",
      "open": "41.14",
      "high": "41.29",
      "low": "40.345",
      "close": "40.91",
      "volume": "4389321"
    },
    {
      "date": "2025-06-03",
      "open": "40.85",
      "high": "41.22",
      "low": "40.73",
      "close": "41.19",
      "volume": "4177004"
    },
    {
      "date": "2025-06-04",
      "open": "41.11",
      "high": "41.54",
      "low": "40.63",
      "close": "40.88",
      "volume": "4870085"
    },
    {
      "date": "2025-06-05",
      "open": "41.10",
      "high": "41.41",
      "low": "40.81",
      "close": "41.34",
      "volume": "3446591"
    },
    {
      "date": "2025-06-06",
      "open": "41.725",
      "high": "42.16",
      "low": "41.66",
      "close": "42.06",
      "volume": "4408089"
    },
    {
      "date": "2025-06-09",
      "open": "42.25",
      "high": "42.30",
      "low": "41.77",
      "close": "42.13",
      "volume": "4706861"
    },
    {
      "date": "2025-06-10",
      "open": "42.13",
      "high": "42.74",
      "low": "42.05",
      "close": "42.72",
      "volume": "4536417"
    },
    {
      "date": "2025-06-11",
      "open": "42.54",
      "high": "42.75",
      "low": "42.24",
      "close": "42.65",
      "volume": "5574084"
    },
    {
      "date": "2025-06-12",
      "open": "42.495",
      "high": "43.10",
      "low": "42.27",
      "close": "42.86",
      "volume": "4355583"
    },
    {
      "date": "2025-06-13",
      "open": "42.57",
      "high": "42.95",
      "low": "42.08",
      "close": "42.17",
      "volume": "6447290"
    },
    {
      "date": "2025-06-16",
      "open": "42.45",
      "high": "42.68",
      "low": "42.07",
      "close": "42.24",
      "volume": "3615731"
    },
    {
      "date": "2025-06-17",
      "open": "42.09",
      "high": "42.295",
      "low": "41.35",
      "close": "41.55",
      "volume": "4790051"
    },
    {
      "date": "2025-06-18",
      "open": "41.66",
      "high": "41.74",
      "low": "41.07",
      "close": "41.49",
      "volume": "6251085"
    },
    {
      "date": "2025-06-20",
      "open": "41.70",
      "high": "41.91",
      "low": "40.75",
      "close": "40.94",
      "volume": "10470610"
    },
    {
      "date": "2025-06-23",
      "open": "40.835",
      "high": "41.34",
      "low": "40.36",
      "close": "41.30",
      "volume": "5746701"
    },
    {
      "date": "2025-06-24",
      "open": "41.37",
      "high": "41.555",
      "low": "40.41",
      "close": "41.53",
      "volume": "7588832"
    },
    {
      "date": "2025-06-25",
      "open": "41.58",
      "high": "41.59",
      "low": "41.07",
      "close": "41.12",
      "volume": "4161641"
    },
    {
      "date": "2025-06-26",
      "open": "41.30",
      "high": "41.395",
      "low": "40.88",
      "close": "41.30",
      "volume": "5697998"
    },
    {
      "date": "2025-06-27",
      "open": "41.395",
      "high": "42.00",
      "low": "41.23",
      "close": "41.96",
      "volume": "10642400"
    },
    {
      "date": "2025-06-30",
      "open": "41.93",
      "high": "42.13",
      "low": "41.79",
      "close": "42.00",
      "volume": "5811205"
    },
    {
      "date": "2025-07-01",
      "open": "42.04",
      "high": "43.13",
      "low": "41.75",
      "close": "42.86",
      "volume": "5569992"
    },
    {
      "date": "2025-07-02",
      "open": "42.715",
      "high": "42.80",
      "low": "42.235",
      "close": "42.68",
      "volume": "5092488"
    },
    {
      "date": "2025-07-03",
      "open": "42.76",
      "high": "43.21",
      "low": "42.625",
      "close": "43.13",
      "volume": "2959238"
    },
    {
      "date": "2025-07-07",
      "open": "43.15",
      "high": "43.27",
      "low": "42.37",
      "close": "42.47",
      "volume": "5869659"
    },
    {
      "date": "2025-07-08",
      "open": "42.42",
      "high": "42.94",
      "low": "42.27",
      "close": "42.84",
      "volume": "6533847"
    },
    {
      "date": "2025-07-09",
      "open": "43.00",
      "high": "43.49",
      "low": "42.625",
      "close": "43.40",
      "volume": "6853205"
    },
    {
      "date": "2025-07-10",
      "open": "43.40",
      "high": "44.00",
      "low": "43.30",
      "close": "43.56",
      "volume": "6153390"
    },
    {
      "date": "2025-07-11",
      "open": "43.55",
      "high": "43.66",
      "low": "42.97",
      "close": "43.27",
      "volume": "7403953"
    },
    {
      "date": "2025-07-14",
      "open": "44.29",
      "high": "46.04",
      "low": "43.79",
      "close": "45.07",
      "volume": "18532650"
    },
    {
      "date": "2025-07-15",
      "open": "45.16",
      "high": "45.58",
      "low": "44.70",
      "close": "45.13",
      "volume": "8368017"
    },
    {
      "date": "2025-07-16",
      "open": "45.115",
      "high": "45.62",
      "low": "44.88",
      "close": "45.60",
      "volume": "7111778"
    },
    {
      "date": "2025-07-17",
      "open": "45.70",
      "high": "45.9601",
      "low": "45.125",
      "close": "45.88",
      "volume": "10576660"
    },
    {
      "date": "2025-07-18",
      "open": "46.20",
      "high": "46.30",
      "low": "45.64",
      "close": "46.06",
      "volume": "7628243"
    },
    {
      "date": "2025-07-21",
      "open": "46.03",
      "high": "46.53",
      "low": "45.88",
      "close": "46.02",
      "volume": "5933511"
    },
    {
      "date": "2025-07-22",
      "open": "46.02",
      "high": "47.11",
      "low": "45.91",
      "close": "47.08",
      "volume": "6075138"
    },
    {
      "date": "2025-07-23",
      "open": "47.22",
      "high": "47.62",
      "low": "47.14",
      "close": "47.43",
      "volume": "5964103"
    },
    {
      "date": "2025-07-24",
      "open": "47.39",
      "high": "48.01",
      "low": "47.24",
      "close": "47.93",
      "volume": "4984261"
    },
    {
      "date": "2025-07-25",
      "open": "48.06",
      "high": "48.10",
      "low": "47.255",
      "close": "47.75",
      "volume": "5508589"
    },
    {
      "date": "2025-07-28",
      "open": "47.54",
      "high": "47.615",
      "low": "46.76",
      "close": "46.80",
      "volume": "5777101"
    },
    {
      "date": "2025-07-29",
      "open": "46.73",
      "high": "46.86",
      "low": "46.38",
      "close": "46.60",
      "volume": "5711773"
    },
    {
      "date": "2025-07-30",
      "open": "46.57",
      "high": "46.875",
      "low": "46.06",
      "close": "46.41",
      "volume": "5815855"
    },
    {
      "date": "2025-07-31",
      "open": "46.10",
      "high": "46.76",
      "low": "45.89",
      "close": "46.13",
      "volume": "8679250"
    },
    {
      "date": "2025-08-01",
      "open": "45.85",
      "high": "45.915",
      "low": "44.865",
      "close": "45.44",
      "volume": "7660914"
    },
    {
      "date": "2025-08-04",
      "open": "45.52",
      "high": "45.80",
      "low": "44.965",
      "close": "45.37",
      "volume": "5406974"
    },
    {
      "date": "2025-08-05",
      "open": "45.43",
      "high": "45.67",
      "low": "45.17",
      "close": "45.44",
      "volume": "4055542"
    },
    {
      "date": "2025-08-06",
      "open": "45.735",
      "high": "46.895",
      "low": "45.695",
      "close": "46.78",
      "volume": "6308817"
    },
    {
      "date": "2025-08-07",
      "open": "47.38",
      "high": "47.53",
      "low": "46.67",
      "close": "47.48",
      "volume": "8854098"
    },
    {
      "date": "2025-08-08",
      "open": "47.47",
      "high": "48.38",
      "low": "47.303",
      "close": "47.99",
      "volume": "5069608"
    },
    {
      "date": "2025-08-11",
      "open": "48.10",
      "high": "48.21",
      "low": "47.235",
      "close": "47.84",
      "volume": "4900177"
    },
    {
      "date": "2025-08-12",
      "open": "48.01",
      "high": "48.54",
      "low": "47.56",
      "close": "48.45",
      "volume": "4588070"
    },
    {
      "date": "2025-08-13",
      "open": "48.43",
      "high": "49.26",
      "low": "48.365",
      "close": "49.21",
      "volume": "4833799"
    },
    {
      "date": "2025-08-14",
      "open": "49.14",
      "high": "49.23",
      "low": "48.68",
      "close": "48.69",
      "volume": "5337904"
    },
    {
      "date": "2025-08-15",
      "open": "49.08",
      "high": "49.20",
      "low": "48.535",
      "close": "48.88",
      "volume": "5848225"
    },
    {
      "date": "2025-08-18",
      "open": "48.835",
      "high": "49.19",
      "low": "48.54",
      "close": "49.11",
      "volume": "4540769"
    },
    {
      "date": "2025-08-19",
      "open": "49.10",
      "high": "49.94",
      "low": "49.06",
      "close": "49.90",
      "volume": "6881711"
    },
    {
      "date": "2025-08-20",
      "open": "49.971",
      "high": "50.06",
      "low": "49.26",
      "close": "49.54",
      "volume": "6320160"
    },
    {
      "date": "2025-08-21",
      "open": "49.36",
      "high": "49.74",
      "low": "48.82",
      "close": "49.14",
      "volume": "5185019"
    },
    {
      "date": "2025-08-22",
      "open": "49.455",
      "high": "50.60",
      "low": "49.33",
      "close": "50.39",
      "volume": "5442728"
    },
    {
      "date": "2025-08-25",
      "open": "50.02",
      "high": "50.63",
      "low": "50.02",
      "close": "50.27",
      "volume": "5859858"
    },
    {
      "date": "2025-08-26",
      "open": "50.08",
      "high": "50.4299",
      "low": "49.50",
      "close": "49.96",
      "volume": "7482748"
    },
    {
      "date": "2025-08-27",
      "open": "49.91",
      "high": "50.27",
      "low": "49.59",
      "close": "50.20",
      "volume": "4042486"
    },
    {
      "date": "2025-08-28",
      "open": "50.26",
      "high": "50.32",
      "low": "49.84",
      "close": "50.18",
      "volume": "3721069"
    },
    {
      "date": "2025-08-29",
      "open": "50.255",
      "high": "50.47",
      "low": "49.355",
      "close": "49.66",
      "volume": "4613222"
    },
    {
      "date": "2025-09-02",
      "open": "49.34",
      "high": "49.61",
      "low": "48.85",
      "close": "49.19",
      "volume": "4782820"
    },
    {
      "date": "2025-09-03",
      "open": "49.19",
      "high": "49.715",
      "low": "49.0708",
      "close": "49.52",
      "volume": "3729696"
    },
    {
      "date": "2025-09-04",
      "open": "49.52",
      "high": "50.31",
      "low": "49.16",
      "close": "50.27",
      "volume": "6073493"
    },
    {
      "date": "2025-09-05",
      "open": "49.095",
      "high": "49.36",
      "low": "47.375",
      "close": "47.99",
      "volume": "9383073"
    },
    {
      "date": "2025-09-08",
      "open": "48.10",
      "high": "48.35",
      "low": "47.675",
      "close": "48.19",
      "volume": "6021496"
    },
    {
      "date": "2025-09-09",
      "open": "47.88",
      "high": "47.989",
      "low": "47.08",
      "close": "47.90",
      "volume": "4194123"
    },
    {
      "date": "2025-09-10",
      "open": "47.85",
      "high": "48.30",
      "low": "47.6501",
      "close": "47.97",
      "volume": "4895664"
    },
    {
      "date": "2025-09-11",
      "open": "47.905",
      "high": "48.385",
      "low": "46.59",
      "close": "47.33",
      "volume": "12287370"
    },
    {
      "date": "2025-09-12",
      "open": "47.05",
      "high": "47.585",
      "low": "46.94",
      "close": "47.45",
      "volume": "5506741"
    },
    {
      "date": "2025-09-15",
      "open": "47.45",
      "high": "47.99",
      "low": "47.29",
      "close": "47.76",
      "volume": "4502732"
    },
    {
      "date": "2025-09-16",
      "open": "47.74",
      "high": "47.93",
      "low": "46.725",
      "close": "47.25",
      "volume": "5579595"
    },
    {
      "date": "2025-09-17",
      "open": "47.44",
      "high": "47.755",
      "low": "46.99",
      "close": "47.12",
      "volume": "5127288"
    },
    {
      "date": "2025-09-18",
      "open": "47.22",
      "high": "47.785",
      "low": "46.82",
      "close": "47.22",
      "volume": "5624965"
    },
    {
      "date": "2025-09-19",
      "open": "47.21",
      "high": "47.76",
      "low": "46.64",
      "close": "47.58",
      "volume": "13747560"
    },
    {
      "date": "2025-09-22",
      "open": "47.55",
      "high": "47.61",
      "low": "47.025",
      "close": "47.12",
      "volume": "5785986"
    },
    {
      "date": "2025-09-23",
      "open": "47.28",
      "high": "48.0693",
      "low": "47.13",
      "close": "47.99",
      "volume": "5696745"
    },
    {
      "date": "2025-09-24",
      "open": "48.01",
      "high": "48.355",
      "low": "47.50",
      "close": "47.54",
      "volume": "4797518"
    },
    {
      "date": "2025-09-25",
      "open": "47.60",
      "high": "48.01",
      "low": "47.42",
      "close": "47.85",
      "volume": "4327677"
    },
    {
      "date": "2025-09-26",
      "open": "47.92",
      "high": "48.77",
      "low": "47.79",
      "close": "48.70",
      "volume": "4941403"
    },
    {
      "date": "2025-09-29",
      "open": "48.89",
      "high": "49.30",
      "low": "48.55",
      "close": "48.87",
      "volume": "4758634"
    },
    {
      "date": "2025-09-30",
      "open": "48.79",
      "high": "49.11",
      "low": "48.68",
      "close": "49.04",
      "volume": "6660047"
    },
    {
      "date": "2025-10-01",
      "open": "48.66",
      "high": "49.085",
      "low": "47.56",
      "close": "47.72",
      "volume": "7935663"
    },
    {
      "date": "2025-10-02",
      "open": "47.34",
      "high": "48.22",
      "low": "46.66",
      "close": "48.17",
      "volume": "5842008"
    },
    {
      "date": "2025-10-03",
      "open": "48.045",
      "high": "48.435",
      "low": "47.83",
      "close": "47.88",
      "volume": "4633092"
    },
    {
      "date": "2025-10-06",
      "open": "47.82",
      "high": "48.425",
      "low": "47.58",
      "close": "47.78",
      "volume": "4806809"
    },
    {
      "date": "2025-10-07",
      "open": "47.73",
      "high": "48.005",
      "low": "47.125",
      "close": "47.45",
      "volume": "4105859"
    },
    {
      "date": "2025-10-08",
      "open": "47.40",
      "high": "47.71",
      "low": "47.01",
      "close": "47.55",
      "volume": "5531900"
    },
    {
      "date": "2025-10-09",
      "open": "47.53",
      "high": "47.63",
      "low": "46.57",
      "close": "46.71",
      "volume": "5878607"
    },
    {
      "date": "2025-10-10",
      "open": "47.06",
      "high": "47.69",
      "low": "45.70",
      "close": "45.78",
      "volume": "9382638"
    },
    {
      "date": "2025-10-13",
      "open": "43.595",
      "high": "44.45",
      "low": "42.32",
      "close": "42.33",
      "volume": "16595830"
    },
    {
      "date": "2025-10-14",
      "open": "41.92",
      "high": "43.485",
      "low": "41.46",
      "close": "42.75",
      "volume": "15651940"
    },
    {
      "date": "2025-10-15",
      "open": "42.77",
      "high": "42.77",
      "low": "41.88",
      "close": "42.24",
      "volume": "8013696"
    },
    {
      "date": "2025-10-16",
      "open": "42.355",
      "high": "42.38",
      "low": "41.60",
      "close": "41.96",
      "volume": "6462176"
    },
    {
      "date": "2025-10-17",
      "open": "41.90",
      "high": "42.56",
      "low": "41.78",
      "close": "42.46",
      "volume": "7016424"
    },
    {
      "date": "2025-10-20",
      "open": "42.57",
      "high": "43.03",
      "low": "42.46",
      "close": "42.99",
      "volume": "4399103"
    },
    {
      "date": "2025-10-21",
      "open": "43.04",
      "high": "43.50",
      "low": "42.88",
      "close": "43.32",
      "volume": "3995137"
    },
    {
      "date": "2025-10-22",
      "open": "43.105",
      "high": "43.46",
      "low": "42.50",
      "close": "42.60",
      "volume": "4819272"
    },
    {
      "date": "2025-10-23",
      "open": "42.83",
      "high": "43.24",
      "low": "42.52",
      "close": "42.99",
      "volume": "3907754"
    },
    {
      "date": "2025-10-24",
      "open": "43.17",
      "high": "43.28",
      "low": "42.72",
      "close": "42.87",
      "volume": "4552566"
    },
    {
      "date": "2025-10-27",
      "open": "43.02",
      "high": "43.11",
      "low": "42.385",
      "close": "42.54",
      "volume": "6755812"
    },
    {
      "date": "2025-10-28",
      "open": "42.12",
      "high": "42.35",
      "low": "41.60",
      "close": "41.63",
      "volume": "6111536"
    },
    {
      "date": "2025-10-29",
      "open": "41.30",
      "high": "41.49",
      "low": "40.76",
      "close": "41.09",
      "volume": "8842808"
    },
    {
      "date": "2025-10-30",
      "open": "41.11",
      "high": "41.6269",
      "low": "40.90",
      "close": "41.55",
      "volume": "5650058"
    },
    {
      "date": "2025-10-31",
      "open": "41.48",
      "high": "41.75",
      "low": "40.99",
      "close": "41.15",
      "volume": "7530367"
    },
    {
      "date": "2025-11-03",
      "open": "41.16",
      "high": "41.28",
      "low": "40.715",
      "close": "41.04",
      "volume": "6568543"
    },
    {
      "date": "2025-11-04",
      "open": "41.18",
      "high": "41.42",
      "low": "40.76",
      "close": "41.30",
      "volume": "6009945"
    },
    {
      "date": "2025-11-05",
      "open": "41.21",
      "high": "41.98",
      "low": "41.01",
      "close": "41.68",
      "volume": "6031891"
    },
    {
      "date": "2025-11-06",
      "open": "41.61",
      "high": "41.87",
      "low": "40.655",
      "close": "40.77",
      "volume": "7727482"
    },
    {
      "date": "2025-11-07",
      "open": "40.80",
      "high": "41.19",
      "low": "40.45",
      "close": "40.85",
      "volume": "5109541"
    },
    {
      "date": "2025-11-10",
      "open": "40.925",
      "high": "41.48",
      "low": "40.64",
      "close": "41.35",
      "volume": "7300444"
    },
    {
      "date": "2025-11-11",
      "open": "41.38",
      "high": "41.495",
      "low": "41.15",
      "close": "41.26",
      "volume": "5809041"
    },
    {
      "date": "2025-11-12",
      "open": "41.00",
      "high": "41.10",
      "low": "40.52",
      "close": "40.97",
      "volume": "6704400"
    },
    {
      "date": "2025-11-13",
      "open": "40.76",
      "high": "41.245",
      "low": "40.62",
      "close": "40.75",
      "volume": "9090516"
    },
    {
      "date": "2025-11-14",
      "open": "40.74",
      "high": "41.00",
      "low": "40.415",
      "close": "40.45",
      "volume": "6339113"
    },
    {
      "date": "2025-11-17",
      "open": "40.44",
      "high": "40.64",
      "low": "39.54",
      "close": "39.70",
      "volume": "6937688"
    },
    {
      "date": "2025-11-18",
      "open": "39.75",
      "high": "40.10",
      "low": "39.44",
      "close": "39.96",
      "volume": "7184928"
    },
    {
      "date": "2025-11-19",
      "open": "39.92",
      "high": "40.04",
      "low": "39.465",
      "close": "39.55",
      "volume": "6215419"
    },
    {
      "date": "2025-11-20",
      "open": "39.82",
      "high": "40.05",
      "low": "39.025",
      "close": "39.15",
      "volume": "7162092"
    },
    {
      "date": "2025-11-21",
      "open": "39.37",
      "high": "40.2082",
      "low": "38.9703",
      "close": "39.91",
      "volume": "8314084"
    },
    {
      "date": "2025-11-24",
      "open": "39.72",
      "high": "39.91",
      "low": "39.38",
      "close": "39.59",
      "volume": "11564530"
    },
    {
      "date": "2025-11-25",
      "open": "39.79",
      "high": "40.155",
      "low": "39.40",
      "close": "40.09",
      "volume": "5578813"
    },
    {
      "date": "2025-11-26",
      "open": "40.09",
      "high": "40.445",
      "low": "39.92",
      "close": "40.30",
      "volume": "6343546"
    },
    {
      "date": "2025-11-28",
      "open": "40.34",
      "high": "40.51",
      "low": "40.23",
      "close": "40.40",
      "volume": "2175804"
    },
    {
      "date": "2025-12-01",
      "open": "40.03",
      "high": "40.70",
      "low": "40.00",
      "close": "40.15",
      "volume": "5909544"
    },
    {
      "date": "2025-12-02",
      "open": "40.29",
      "high": "40.58",
      "low": "39.805",
      "close": "40.47",
      "volume": "4693648"
    },
    {
      "date": "2025-12-03",
      "open": "40.45",
      "high": "41.31",
      "low": "40.35",
      "close": "41.22",
      "volume": "6503934"
    },
    {
      "date": "2025-12-04",
      "open": "41.81",
      "high": "42.17",
      "low": "41.57",
      "close": "41.75",
      "volume": "9162514"
    },
    {
      "date": "2025-12-05",
      "open": "41.625",
      "high": "41.98",
      "low": "41.38",
      "close": "41.50",
      "volume": "7062806"
    },
    {
      "date": "2025-12-08",
      "open": "41.43",
      "high": "41.495",
      "low": "40.74",
      "close": "40.80",
      "volume": "5290174"
    },
    {
      "date": "2025-12-09",
      "open": "40.74",
      "high": "40.895",
      "low": "40.305",
      "close": "40.34",
      "volume": "5302306"
    },
    {
      "date": "2025-12-10",
      "open": "40.18",
      "high": "41.05",
      "low": "40.04",
      "close": "40.93",
      "volume": "9005523"
    },
    {
      "date": "2025-12-11",
      "open": "41.11",
      "high": "41.84",
      "low": "40.9725",
      "close": "41.75",
      "volume": "5613716"
    },
    {
      "date": "2025-12-12",
      "open": "42.11",
      "high": "42.17",
      "low": "41.72",
      "close": "42.01",
      "volume": "6698994"
    },
    {
      "date": "2025-12-15",
      "open": "42.69",
      "high": "43.20",
      "low": "42.32",
      "close": "42.58",
      "volume": "11807080"
    },
    {
      "date": "2025-12-16",
      "open": "42.77",
      "high": "42.77",
      "low": "42.10",
      "close": "42.34",
      "volume": "8242268"
    },
    {
      "date": "2025-12-17",
      "open": "42.20",
      "high": "42.285",
      "low": "41.52",
      "close": "41.87",
      "volume": "8676974"
    },
    {
      "date": "2025-12-18",
      "open": "41.87",
      "high": "42.42",
      "low": "41.74",
      "close": "42.34",
      "volume": "7620767"
    },
    {
      "date": "2025-12-19",
      "open": "42.52",
      "high": "42.53",
      "low": "42.08",
      "close": "42.35",
      "volume": "21484800"
    },
    {
      "date": "2025-12-22",
      "open": "41.93",
      "high": "42.31",
      "low": "41.37",
      "close": "41.75",
      "volume": "6594143"
    },
    {
      "date": "2025-12-23",
      "open": "41.75",
      "high": "41.865",
      "low": "41.675",
      "close": "41.72",
      "volume": "4751039"
    },
    {
      "date": "2025-12-24",
      "open": "41.63",
      "high": "41.94",
      "low": "41.55",
      "close": "41.83",
      "volume": "1292608"
    },
    {
      "date": "2025-12-26",
      "open": "41.90",
      "high": "41.9111",
      "low": "41.4001",
      "close": "41.56",
      "volume": "3379253"
    },
    {
      "date": "2025-12-29",
      "open": "41.58",
      "high": "41.74",
      "low": "41.27",
      "close": "41.29",
      "volume": "4729943"
    },
    {
      "date": "2025-12-30",
      "open": "41.15",
      "high": "41.19",
      "low": "40.84",
      "close": "40.87",
      "volume": "4994339"
    },
    {
      "date": "2025-12-31",
      "open": "40.79",
      "high": "40.86",
      "low": "40.08",
      "close": "40.13",
      "volume": "5205710"
    },
    {
      "date": "2026-01-02",
      "open": "40.26",
      "high": "40.69",
      "low": "39.86",
      "close": "40.44",
      "volume": "7483963"
    },
    {
      "date": "2026-01-05",
      "open": "40.44",
      "high": "41.50",
      "low": "40.33",
      "close": "41.15",
      "volume": "9442321"
    },
    {
      "date": "2026-01-06",
      "open": "40.89",
      "high": "41.80",
      "low": "40.75",
      "close": "41.54",
      "volume": "6479145"
    },
    {
      "date": "2026-01-07",
      "open": "41.24",
      "high": "41.26",
      "low": "40.26",
      "close": "40.61",
      "volume": "10640660"
    },
    {
      "date": "2026-01-08",
      "open": "40.42",
      "high": "42.21",
      "low": "40.2501",
      "close": "41.80",
      "volume": "8051339"
    },
    {
      "date": "2026-01-09",
      "open": "41.79",
      "high": "42.38",
      "low": "41.70",
      "close": "41.98",
      "volume": "6328147"
    },
    {
      "date": "2026-01-12",
      "open": "41.85",
      "high": "42.26",
      "low": "41.56",
      "close": "41.70",
      "volume": "8079575"
    },
    {
      "date": "2026-01-13",
      "open": "41.77",
      "high": "42.52",
      "low": "41.485",
      "close": "42.42",
      "volume": "9438725"
    },
    {
      "date": "2026-01-14",
      "open": "42.53",
      "high": "42.625",
      "low": "41.83",
      "close": "42.42",
      "volume": "9952359"
    },
    {
      "date": "2026-01-15",
      "open": "42.78",
      "high": "43.63",
      "low": "41.22",
      "close": "43.53",
      "volume": "10715390"
    },
    {
      "date": "2026-01-16",
      "open": "43.37",
      "high": "44.02",
      "low": "43.23",
      "close": "43.74",
      "volume": "17103720"
    },
    {
      "date": "2026-01-20",
      "open": "41.95",
      "high": "42.80",
      "low": "41.26",
      "close": "42.62",
      "volume": "19630170"
    },
    {
      "date": "2026-01-21",
      "open": "42.695",
      "high": "44.815",
      "low": "42.55",
      "close": "44.61",
      "volume": "12914680"
    },
    {
      "date": "2026-01-22",
      "open": "44.825",
      "high": "44.95",
      "low": "44.165",
      "close": "44.78",
      "volume": "9296965"
    },
    {
      "date": "2026-01-23",
      "open": "44.74",
      "high": "44.91",
      "low": "43.84",
      "close": "43.89",
      "volume": "8123720"
    },
    {
      "date": "2026-01-26",
      "open": "43.67",
      "high": "44.06",
      "low": "43.39",
      "close": "43.73",
      "volume": "7541500"
    },
    {
      "date": "2026-01-27",
      "open": "43.57",
      "high": "44.01",
      "low": "43.38",
      "close": "43.95",
      "volume": "4659010"
    },
    {
      "date": "2026-01-28",
      "open": "43.85",
      "high": "44.10",
      "low": "43.42",
      "close": "43.62",
      "volume": "4645652"
    },
    {
      "date": "2026-01-29",
      "open": "43.49",
      "high": "44.13",
      "low": "43.075",
      "close": "43.32",
      "volume": "12440820"
    },
    {
      "date": "2026-01-30",
      "open": "43.11",
      "high": "43.39",
      "low": "42.74",
      "close": "43.36",
      "volume": "8131995"
    },
    {
      "date": "2026-02-02",
      "open": "43.25",
      "high": "44.89",
      "low": "42.76",
      "close": "44.80",
      "volume": "10133440"
    },
    {
      "date": "2026-02-03",
      "open": "44.73",
      "high": "46.51",
      "low": "44.73",
      "close": "46.34",
      "volume": "14090210"
    },
    {
      "date": "2026-02-04",
      "open": "46.64",
      "high": "48.445",
      "low": "46.4732",
      "close": "48.28",
      "volume": "16477250"
    },
    {
      "date": "2026-02-05",
      "open": "47.915",
      "high": "48.08",
      "low": "46.7503",
      "close": "47.33",
      "volume": "13340550"
    },
    {
      "date": "2026-02-06",
      "open": "47.90",
      "high": "48.235",
      "low": "47.40",
      "close": "47.73",
      "volume": "6479636"
    },
    {
      "date": "2026-02-09",
      "open": "47.72",
      "high": "47.72",
      "low": "46.3975",
      "close": "46.52",
      "volume": "9493594"
    },
    {
      "date": "2026-02-10",
      "open": "46.55",
      "high": "46.85",
      "low": "46.34",
      "close": "46.66",
      "volume": "5840303"
    },
    {
      "date": "2026-02-11",
      "open": "46.96",
      "high": "47.54",
      "low": "46.46",
      "close": "47.02",
      "volume": "6070549"
    },
    {
      "date": "2026-02-12",
      "open": "47.35",
      "high": "47.83",
      "low": "45.441",
      "close": "45.54",
      "volume": "10177550"
    },
    {
      "date": "2026-02-13",
      "open": "45.705",
      "high": "46.54",
      "low": "45.03",
      "close": "46.41",
      "volume": "9921118"
    },
    {
      "date": "2026-02-17",
      "open": "46.365",
      "high": "46.4703",
      "low": "45.65",
      "close": "45.69",
      "volume": "5750725"
    },
    {
      "date": "2026-02-18",
      "open": "45.61",
      "high": "46.12",
      "low": "45.29",
      "close": "45.98",
      "volume": "5214662"
    },
    {
      "date": "2026-02-19",
      "open": "45.84",
      "high": "46.38",
      "low": "45.715",
      "close": "46.21",
      "volume": "6155967"
    },
    {
      "date": "2026-02-20",
      "open": "46.22",
      "high": "46.80",
      "low": "44.83",
      "close": "46.22",
      "volume": "11672290"
    },
    {
      "date": "2026-02-23",
      "open": "46.15",
      "high": "46.36",
      "low": "44.95",
      "close": "45.05",
      "volume": "6648980"
    },
    {
      "date": "2026-02-24",
      "open": "45.17",
      "high": "45.645",
      "low": "45.01",
      "close": "45.46",
      "volume": "5318707"
    },
    {
      "date": "2026-02-25",
      "open": "45.56",
      "high": "45.6275",
      "low": "44.51",
      "close": "44.63",
      "volume": "6168581"
    },
    {
      "date": "2026-02-26",
      "open": "44.97",
      "high": "45.71",
      "low": "44.7968",
      "close": "45.68",
      "volume": "5984063"
    },
    {
      "date": "2026-02-27",
      "open": "45.39",
      "high": "46.305",
      "low": "45.39",
      "close": "46.04",
      "volume": "9926403"
    },
    {
      "date": "2026-03-02",
      "open": "45.97",
      "high": "46.585",
      "low": "45.48",
      "close": "46.33",
      "volume": "7522846"
    },
    {
      "date": "2026-03-03",
      "open": "46.265",
      "high": "46.59",
      "low": "45.275",
      "close": "46.23",
      "volume": "7327975"
    },
    {
      "date": "2026-03-04",
      "open": "46.35",
      "high": "47.08",
      "low": "45.785",
      "close": "46.43",
      "volume": "9006480"
    },
    {
      "date": "2026-03-05",
      "open": "47.80",
      "high": "48.415",
      "low": "46.99",
      "close": "47.30",
      "volume": "11530000"
    },
    {
      "date": "2026-03-06",
      "open": "46.45",
      "high": "46.73",
      "low": "45.94",
      "close": "46.46",
      "volume": "8186791"
    },
    {
      "date": "2026-03-09",
      "open": "46.01",
      "high": "47.05",
      "low": "45.38",
      "close": "46.80",
      "volume": "9592811"
    },
    {
      "date": "2026-03-10",
      "open": "46.42",
      "high": "46.87",
      "low": "46.04",
      "close": "46.30",
      "volume": "7194883"
    },
    {
      "date": "2026-03-11",
      "open": "46.315",
      "high": "46.68",
      "low": "45.60",
      "close": "46.59",
      "volume": "6015854"
    },
    {
      "date": "2026-03-12",
      "open": "46.26",
      "high": "46.44",
      "low": "45.22",
      "close": "45.25",
      "volume": "7256172"
    },
    {
      "date": "2026-03-13",
      "open": "45.80",
      "high": "45.80",
      "low": "44.845",
      "close": "45.46",
      "volume": "6190714"
    },
    {
      "date": "2026-03-16",
      "open": "45.75",
      "high": "45.87",
      "low": "45.2601",
      "close": "45.68",
      "volume": "5124814"
    },
    {
      "date": "2026-03-17",
      "open": "46.00",
      "high": "46.16",
      "low": "45.20",
      "close": "45.93",
      "volume": "6182119"
    },
    {
      "date": "2026-03-18",
      "open": "45.74",
      "high": "45.945",
      "low": "45.05",
      "close": "45.08",
      "volume": "6363452"
    },
    {
      "date": "2026-03-19",
      "open": "45.085",
      "high": "45.085",
      "low": "44.085",
      "close": "44.49",
      "volume": "8655496"
    },
    {
      "date": "2026-03-20",
      "open": "44.37",
      "high": "44.795",
      "low": "43.465",
      "close": "43.76",
      "volume": "30102430"
    },
    {
      "date": "2026-03-23",
      "open": "44.63",
      "high": "45.29",
      "low": "44.36",
      "close": "44.45",
      "volume": "6455686"
    },
    {
      "date": "2026-03-24",
      "open": "43.683",
      "high": "45.22",
      "low": "43.683",
      "close": "44.89",
      "volume": "5117672"
    },
    {
      "date": "2026-03-25",
      "open": "45.20",
      "high": "45.5499",
      "low": "44.555",
      "close": "45.37",
      "volume": "5085007"
    },
    {
      "date": "2026-03-26",
      "open": "45.41",
      "high": "45.89",
      "low": "44.94",
      "close": "45.11",
      "volume": "5845843"
    },
    {
      "date": "2026-03-27",
      "open": "44.96",
      "high": "45.375",
      "low": "44.7901",
      "close": "44.95",
      "volume": "5709088"
    },
    {
      "date": "2026-03-30",
      "open": "45.14",
      "high": "45.46",
      "low": "44.66",
      "close": "45.12",
      "volume": "6411737"
    },
    {
      "date": "2026-03-31",
      "open": "45.65",
      "high": "46.575",
      "low": "45.18",
      "close": "46.40",
      "volume": "10751000"
    },
    {
      "date": "2026-04-01",
      "open": "46.55",
      "high": "46.95",
      "low": "46.21",
      "close": "46.63",
      "volume": "5737583"
    },
    {
      "date": "2026-04-02",
      "open": "46.085",
      "high": "47.26",
      "low": "45.88",
      "close": "46.30",
      "volume": "7128430"
    },
    {
      "date": "2026-04-06",
      "open": "45.97",
      "high": "46.30",
      "low": "45.635",
      "close": "45.87",
      "volume": "7363272"
    },
    {
      "date": "2026-04-07",
      "open": "45.77",
      "high": "45.88",
      "low": "45.095",
      "close": "45.64",
      "volume": "7128745"
    },
    {
      "date": "2026-04-08",
      "open": "46.41",
      "high": "48.21",
      "low": "46.41",
      "close": "48.18",
      "volume": "7429113"
    },
    {
      "date": "2026-04-09",
      "open": "48.18",
      "high": "49.42",
      "low": "47.98",
      "close": "49.10",
      "volume": "7316976"
    },
    {
      "date": "2026-04-10",
      "open": "49.265",
      "high": "49.67",
      "low": "49.085",
      "close": "49.17",
      "volume": "7289927"
    },
    {
      "date": "2026-04-13",
      "open": "48.74",
      "high": "49.00",
      "low": "45.27",
      "close": "45.80",
      "volume": "16217620"
    },
    {
      "date": "2026-04-14",
      "open": "45.425",
      "high": "45.6999",
      "low": "44.12",
      "close": "44.62",
      "volume": "11386280"
    },
    {
      "date": "2026-04-15",
      "open": "44.50",
      "high": "44.51",
      "low": "43.52",
      "close": "44.40",
      "volume": "8872528"
    },
    {
      "date": "2026-04-16",
      "open": "44.40",
      "high": "45.24",
      "low": "44.35",
      "close": "44.72",
      "volume": "6685556"
    },
    {
      "date": "2026-04-17",
      "open": "45.23",
      "high": "46.00",
      "low": "45.13",
      "close": "45.78",
      "volume": "9131605"
    },
    {
      "date": "2026-04-20",
      "open": "45.60",
      "high": "46.0352",
      "low": "45.37",
      "close": "45.56",
      "volume": "5427072"
    },
    {
      "date": "2026-04-21",
      "open": "45.51",
      "high": "45.905",
      "low": "45.40",
      "close": "45.70",
      "volume": "6424251"
    },
    {
      "date": "2026-04-22",
      "open": "45.71",
      "high": "45.79",
      "low": "44.64",
      "close": "44.81",
      "volume": "5685816"
    },
    {
      "date": "2026-04-23",
      "open": "45.09",
      "high": "45.705",
      "low": "44.97",
      "close": "45.45",
      "volume": "5229207"
    },
    {
      "date": "2026-04-24",
      "open": "45.26",
      "high": "45.35",
      "low": "44.625",
      "close": "44.69",
      "volume": "4079114"
    },
    {
      "date": "2026-04-27",
      "open": "44.64",
      "high": "45.485",
      "low": "44.64",
      "close": "45.28",
      "volume": "5547593"
    },
    {
      "date": "2026-04-28",
      "open": "45.49",
      "high": "45.49",
      "low": "44.49",
      "close": "44.68",
      "volume": "5630754"
    },
    {
      "date": "2026-04-29",
      "open": "44.225",
      "high": "44.59",
      "low": "43.635",
      "close": "43.71",
      "volume": "6212336"
    },
    {
      "date": "2026-04-30",
      "open": "43.71",
      "high": "45.10",
      "low": "43.62",
      "close": "44.93",
      "volume": "8650607"
    },
    {
      "date": "2026-05-01",
      "open": "45.00",
      "high": "45.16",
      "low": "44.495",
      "close": "44.91",
      "volume": "5941512"
    },
    {
      "date": "2026-05-04",
      "open": "44.63",
      "high": "45.12",
      "low": "44.56",
      "close": "44.88",
      "volume": "6452629"
    },
    {
      "date": "2026-05-05",
      "open": "45.00",
      "high": "45.12",
      "low": "44.215",
      "close": "44.33",
      "volume": "6411798"
    },
    {
      "date": "2026-05-06",
      "open": "44.80",
      "high": "45.41",
      "low": "44.565",
      "close": "44.71",
      "volume": "10972530"
    },
    {
      "date": "2026-05-07",
      "open": "44.98",
      "high": "45.635",
      "low": "44.285",
      "close": "44.36",
      "volume": "7490899"
    },
    {
      "date": "2026-05-08",
      "open": "44.39",
      "high": "44.605",
      "low": "43.875",
      "close": "44.17",
      "volume": "4384350"
    },
    {
      "date": "2026-05-11",
      "open": "43.985",
      "high": "44.15",
      "low": "42.965",
      "close": "43.30",
      "volume": "9109907"
    },
    {
      "date": "2026-05-12",
      "open": "43.475",
      "high": "43.80",
      "low": "42.97",
      "close": "43.32",
      "volume": "4500283"
    },
    {
      "date": "2026-05-13",
      "open": "43.30",
      "high": "43.875",
      "low": "42.995",
      "close": "43.77",
      "volume": "7430005"
    },
    {
      "date": "2026-05-14",
      "open": "43.89",
      "high": "44.15",
      "low": "43.48",
      "close": "43.98",
      "volume": "4998587"
    },
    {
      "date": "2026-05-15",
      "open": "43.745",
      "high": "43.78",
      "low": "43.005",
      "close": "43.26",
      "volume": "4653761"
    },
    {
      "date": "2026-05-18",
      "open": "43.43",
      "high": "44.25",
      "low": "43.355",
      "close": "44.00",
      "volume": "6296237"
    },
    {
      "date": "2026-05-19",
      "open": "44.00",
      "high": "44.00",
      "low": "43.18",
      "close": "43.57",
      "volume": "4783783"
    },
    {
      "date": "2026-05-20",
      "open": "43.57",
      "high": "44.13",
      "low": "43.18",
      "close": "43.68",
      "volume": "8845212"
    },
    {
      "date": "2026-05-21",
      "open": "43.47",
      "high": "44.00",
      "low": "42.91",
      "close": "43.53",
      "volume": "8230103"
    },
    {
      "date": "2026-05-22",
      "open": "43.53",
      "high": "43.995",
      "low": "43.23",
      "close": "43.94",
      "volume": "5583717"
    },
    {
      "date": "2026-05-26",
      "open": "44.01",
      "high": "44.62",
      "low": "43.96",
      "close": "44.45",
      "volume": "5707079"
    },
    {
      "date": "2026-05-27",
      "open": "44.45",
      "high": "44.9772",
      "low": "44.32",
      "close": "44.82",
      "volume": "7656467"
    },
    {
      "date": "2026-05-28",
      "open": "44.65",
      "high": "44.90",
      "low": "44.19",
      "close": "44.76",
      "volume": "7568499"
    },
    {
      "date": "2026-05-29",
      "open": "44.66",
      "high": "44.93",
      "low": "44.15",
      "close": "44.20",
      "volume": "8249689"
    },
    {
      "date": "2026-06-01",
      "open": "43.66",
      "high": "44.18",
      "low": "43.26",
      "close": "43.99",
      "volume": "7588572"
    },
    {
      "date": "2026-06-02",
      "open": "44.22",
      "high": "44.77",
      "low": "43.90",
      "close": "44.73",
      "volume": "4478052"
    },
    {
      "date": "2026-06-03",
      "open": "44.75",
      "high": "46.64",
      "low": "44.62",
      "close": "46.46",
      "volume": "8094236"
    },
    {
      "date": "2026-06-04",
      "open": "47.50",
      "high": "47.74",
      "low": "46.65",
      "close": "47.16",
      "volume": "7325002"
    },
    {
      "date": "2026-06-05",
      "open": "47.33",
      "high": "47.78",
      "low": "46.60",
      "close": "46.79",
      "volume": "7276460"
    },
    {
      "date": "2026-06-08",
      "open": "46.80",
      "high": "46.86",
      "low": "45.95",
      "close": "46.00",
      "volume": "7427714"
    },
    {
      "date": "2026-06-09",
      "open": "46.27",
      "high": "46.94",
      "low": "46.02",
      "close": "46.58",
      "volume": "6783544"
    },
    {
      "date": "2026-06-10",
      "open": "46.53",
      "high": "47.06",
      "low": "45.905",
      "close": "46.03",
      "volume": "7157174"
    },
    {
      "date": "2026-06-11",
      "open": "46.41",
      "high": "46.85",
      "low": "46.075",
      "close": "46.39",
      "volume": "6015358"
    },
    {
      "date": "2026-06-12",
      "open": "46.59",
      "high": "47.16",
      "low": "46.285",
      "close": "46.57",
      "volume": "4629317"
    },
    {
      "date": "2026-06-15",
      "open": "46.84",
      "high": "46.91",
      "low": "46.02",
      "close": "46.10",
      "volume": "5959984"
    },
    {
      "date": "2026-06-16",
      "open": "46.10",
      "high": "46.71",
      "low": "45.705",
      "close": "46.05",
      "volume": "5874233"
    },
    {
      "date": "2026-06-17",
      "open": "45.64",
      "high": "46.21",
      "low": "44.64",
      "close": "44.88",
      "volume": "6354513"
    },
    {
      "date": "2026-06-18",
      "open": "45.33",
      "high": "46.08",
      "low": "45.15",
      "close": "45.89",
      "volume": "10869330"
    },
    {
      "date": "2026-06-22",
      "open": "45.97",
      "high": "46.875",
      "low": "45.86",
      "close": "46.12",
      "volume": "8617437"
    },
    {
      "date": "2026-06-23",
      "open": "46.13",
      "high": "46.19",
      "low": "45.41",
      "close": "45.60",
      "volume": "6004275"
    },
    {
      "date": "2026-06-24",
      "open": "45.67",
      "high": "46.82",
      "low": "45.64",
      "close": "46.26",
      "volume": "7743844"
    },
    {
      "date": "2026-06-25",
      "open": "46.155",
      "high": "47.81",
      "low": "46.01",
      "close": "46.92",
      "volume": "6526739"
    },
    {
      "date": "2026-06-26",
      "open": "47.15",
      "high": "47.565",
      "low": "46.72",
      "close": "47.10",
      "volume": "14683020"
    },
    {
      "date": "2026-06-29",
      "open": "47.10",
      "high": "47.485",
      "low": "46.82",
      "close": "47.40",
      "volume": "8366327"
    },
    {
      "date": "2026-06-30",
      "open": "47.38",
      "high": "48.29",
      "low": "47.14",
      "close": "48.03",
      "volume": "8482722"
    },
    {
      "date": "2026-07-01",
      "open": "48.50",
      "high": "48.53",
      "low": "47.535",
      "close": "47.75",
      "volume": "6548859"
    },
    {
      "date": "2026-07-02",
      "open": "48.04",
      "high": "48.76",
      "low": "47.70",
      "close": "48.60",
      "volume": "6883461"
    },
    {
      "date": "2026-07-06",
      "open": "48.75",
      "high": "48.83",
      "low": "47.25",
      "close": "48.31",
      "volume": "9657643"
    },
    {
      "date": "2026-07-07",
      "open": "48.34",
      "high": "48.63",
      "low": "47.005",
      "close": "47.11",
      "volume": "6338259"
    },
    {
      "date": "2026-07-08",
      "open": "47.10",
      "high": "47.10",
      "low": "46.35",
      "close": "46.51",
      "volume": "5241563"
    },
    {
      "date": "2026-07-09",
      "open": "46.102",
      "high": "47.12",
      "low": "46.035",
      "close": "46.35",
      "volume": "10105160"
    },
    {
      "date": "2026-07-10",
      "open": "46.31",
      "high": "47.26",
      "low": "46.16",
      "close": "46.49",
      "volume": "7590507"
    },
    {
      "date": "2026-07-13",
      "open": "47.325",
      "high": "47.65",
      "low": "46.635",
      "close": "47.05",
      "volume": "10453830"
    },
    {
      "date": "2026-07-14",
      "open": "46.57",
      "high": "49.01",
      "low": "44.52",
      "close": "45.74",
      "volume": "20523990"
    },
    {
      "date": "2026-07-15",
      "open": "45.855",
      "high": "46.05",
      "low": "44.22",
      "close": "45.36",
      "volume": "10488770"
    },
    {
      "date": "2026-07-16",
      "open": "45.71",
      "high": "47.45",
      "low": "45.56",
      "close": "46.67",
      "volume": "9894545"
    },
    {
      "date": "2026-07-17",
      "open": "46.90",
      "high": "47.10",
      "low": "45.26",
      "close": "45.49",
      "volume": "10960320"
    },
    {
      "date": "2026-07-20",
      "open": "45.49",
      "high": "45.57",
      "low": "44.335",
      "close": "44.76",
      "volume": "8348298"
    },
    {
      "date": "2026-07-21",
      "open": "44.945",
      "high": "45.05",
      "low": "44.06",
      "close": "45.01",
      "volume": "7328156"
    },
    {
      "date": "2026-07-22",
      "open": "45.13",
      "high": "45.60",
      "low": "45.01",
      "close": "45.33",
      "volume": "6443210"
    },
    {
      "date": "2026-07-23",
      "open": "45.18",
      "high": "46.175",
      "low": "45.18",
      "close": "46.15",
      "volume": "7927468"
    },
    {
      "date": "2026-07-24",
      "open": "46.09",
      "high": "47.09",
      "low": "46.005",
      "close": "47.02",
      "volume": "5241371"
    },
    {
      "date": "2026-07-27",
      "open": "47.71",
      "high": "47.76",
      "low": "46.96",
      "close": "47.64",
      "volume": "6549462"
    },
    {
      "date": "2026-07-28",
      "open": "47.94",
      "high": "49.165",
      "low": "47.77",
      "close": "48.10",
      "volume": "10523080"
    },
    {
      "date": "2026-07-29",
      "open": "47.63",
      "high": "48.17",
      "low": "47.19",
      "close": "47.78",
      "volume": "10176080"
    },
    {
      "date": "2026-07-30",
      "open": "47.47",
      "high": "47.655",
      "low": "46.35",
      "close": "46.66",
      "volume": "8808692"
    },
    {
      "date": "2026-07-31",
      "open": "46.51",
      "high": "47.82",
      "low": "46.38",
      "close": "47.71",
      "volume": "9649080"
    },
    {
      "date": "2026-08-03",
      "open": "47.88",
      "high": "48.79",
      "low": "47.69",
      "close": "48.11",
      "volume": "7672196"
    },
    {
      "date": "2026-08-04",
      "open": "48.08",
      "high": "49.765",
      "low": "46.9835",
      "close": "49.71",
      "volume": "9160134"
    },
    {
      "date": "2026-08-05",
      "open": "50.00",
      "high": "50.55",
      "low": "49.7746",
      "close": "49.99",
      "volume": "6881492"
    }
  ]
}