{
  "source": "https://api.nasdaq.com/api/quote/FOXA/historical",
  "symbol": "FOXA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "37.29",
      "high": "37.54",
      "low": "36.36",
      "close": "36.48",
      "volume": "3837721"
    },
    {
      "date": "2021-08-09",
      "open": "36.32",
      "high": "36.59",
      "low": "36.04",
      "close": "36.51",
      "volume": "2084701"
    },
    {
      "date": "2021-08-10",
      "open": "36.52",
      "high": "37.015",
      "low": "36.14",
      "close": "36.98",
      "volume": "2042168"
    },
    {
      "date": "2021-08-11",
      "open": "37.265",
      "high": "37.51",
      "low": "36.76",
      "close": "37.47",
      "volume": "1817685"
    },
    {
      "date": "2021-08-12",
      "open": "37.62",
      "high": "37.62",
      "low": "36.71",
      "close": "37.03",
      "volume": "1552722"
    },
    {
      "date": "2021-08-13",
      "open": "37.43",
      "high": "37.43",
      "low": "36.97",
      "close": "37.00",
      "volume": "1651934"
    },
    {
      "date": "2021-08-16",
      "open": "36.82",
      "high": "37.34",
      "low": "36.51",
      "close": "37.19",
      "volume": "1734403"
    },
    {
      "date": "2021-08-17",
      "open": "36.84",
      "high": "37.19",
      "low": "36.54",
      "close": "36.98",
      "volume": "1416034"
    },
    {
      "date": "2021-08-18",
      "open": "37.02",
      "high": "37.64",
      "low": "36.52",
      "close": "36.56",
      "volume": "2351373"
    },
    {
      "date": "2021-08-19",
      "open": "36.37",
      "high": "36.65",
      "low": "35.95",
      "close": "36.18",
      "volume": "1675827"
    },
    {
      "date": "2021-08-20",
      "open": "36.11",
      "high": "36.91",
      "low": "35.94",
      "close": "36.76",
      "volume": "1255384"
    },
    {
      "date": "2021-08-23",
      "open": "36.84",
      "high": "37.185",
      "low": "36.75",
      "close": "37.14",
      "volume": "1811456"
    },
    {
      "date": "2021-08-24",
      "open": "37.28",
      "high": "37.445",
      "low": "36.915",
      "close": "37.07",
      "volume": "1520311"
    },
    {
      "date": "2021-08-25",
      "open": "37.25",
      "high": "37.47",
      "low": "36.69",
      "close": "37.04",
      "volume": "2319011"
    },
    {
      "date": "2021-08-26",
      "open": "37.04",
      "high": "37.18",
      "low": "36.60",
      "close": "36.68",
      "volume": "3067478"
    },
    {
      "date": "2021-08-27",
      "open": "36.65",
      "high": "37.365",
      "low": "36.60",
      "close": "37.20",
      "volume": "1749753"
    },
    {
      "date": "2021-08-30",
      "open": "37.20",
      "high": "37.25",
      "low": "36.75",
      "close": "37.07",
      "volume": "1248804"
    },
    {
      "date": "2021-08-31",
      "open": "36.85",
      "high": "37.595",
      "low": "36.71",
      "close": "37.44",
      "volume": "2872197"
    },
    {
      "date": "2021-09-01",
      "open": "37.53",
      "high": "37.59",
      "low": "36.91",
      "close": "37.00",
      "volume": "2043901"
    },
    {
      "date": "2021-09-02",
      "open": "37.16",
      "high": "37.44",
      "low": "36.93",
      "close": "37.17",
      "volume": "2296154"
    },
    {
      "date": "2021-09-03",
      "open": "37.07",
      "high": "37.13",
      "low": "36.54",
      "close": "36.89",
      "volume": "1529648"
    },
    {
      "date": "2021-09-07",
      "open": "36.83",
      "high": "37.18",
      "low": "36.66",
      "close": "36.75",
      "volume": "1427716"
    },
    {
      "date": "2021-09-08",
      "open": "36.72",
      "high": "37.10",
      "low": "35.915",
      "close": "35.96",
      "volume": "2303451"
    },
    {
      "date": "2021-09-09",
      "open": "36.325",
      "high": "36.435",
      "low": "35.72",
      "close": "36.36",
      "volume": "2590303"
    },
    {
      "date": "2021-09-10",
      "open": "36.43",
      "high": "36.51",
      "low": "35.775",
      "close": "35.94",
      "volume": "2617203"
    },
    {
      "date": "2021-09-13",
      "open": "36.24",
      "high": "36.535",
      "low": "35.92",
      "close": "36.34",
      "volume": "3090697"
    },
    {
      "date": "2021-09-14",
      "open": "36.68",
      "high": "36.78",
      "low": "35.18",
      "close": "35.30",
      "volume": "2791037"
    },
    {
      "date": "2021-09-15",
      "open": "35.34",
      "high": "36.74",
      "low": "35.12",
      "close": "36.56",
      "volume": "3039131"
    },
    {
      "date": "2021-09-16",
      "open": "36.49",
      "high": "37.49",
      "low": "36.37",
      "close": "37.33",
      "volume": "2690853"
    },
    {
      "date": "2021-09-17",
      "open": "37.22",
      "high": "38.10",
      "low": "37.22",
      "close": "37.71",
      "volume": "5179176"
    },
    {
      "date": "2021-09-20",
      "open": "37.29",
      "high": "37.40",
      "low": "36.59",
      "close": "37.13",
      "volume": "2334051"
    },
    {
      "date": "2021-09-21",
      "open": "37.37",
      "high": "37.865",
      "low": "36.92",
      "close": "37.13",
      "volume": "2017529"
    },
    {
      "date": "2021-09-22",
      "open": "37.40",
      "high": "38.63",
      "low": "37.38",
      "close": "38.21",
      "volume": "3174944"
    },
    {
      "date": "2021-09-23",
      "open": "38.00",
      "high": "38.98",
      "low": "38.00",
      "close": "38.42",
      "volume": "1965127"
    },
    {
      "date": "2021-09-24",
      "open": "38.50",
      "high": "39.81",
      "low": "38.27",
      "close": "39.26",
      "volume": "3057874"
    },
    {
      "date": "2021-09-27",
      "open": "39.15",
      "high": "40.38",
      "low": "39.01",
      "close": "40.12",
      "volume": "3695613"
    },
    {
      "date": "2021-09-28",
      "open": "40.00",
      "high": "40.43",
      "low": "39.69",
      "close": "39.83",
      "volume": "3303156"
    },
    {
      "date": "2021-09-29",
      "open": "39.85",
      "high": "40.32",
      "low": "39.57",
      "close": "40.25",
      "volume": "2020982"
    },
    {
      "date": "2021-09-30",
      "open": "40.93",
      "high": "41.11",
      "low": "40.11",
      "close": "40.11",
      "volume": "4603298"
    },
    {
      "date": "2021-10-01",
      "open": "40.28",
      "high": "41.08",
      "low": "40.10",
      "close": "40.78",
      "volume": "2339217"
    },
    {
      "date": "2021-10-04",
      "open": "40.78",
      "high": "41.68",
      "low": "40.60",
      "close": "41.48",
      "volume": "4179923"
    },
    {
      "date": "2021-10-05",
      "open": "41.66",
      "high": "42.23",
      "low": "41.46",
      "close": "41.90",
      "volume": "2897744"
    },
    {
      "date": "2021-10-06",
      "open": "41.46",
      "high": "41.78",
      "low": "41.05",
      "close": "41.55",
      "volume": "3729963"
    },
    {
      "date": "2021-10-07",
      "open": "41.85",
      "high": "42.525",
      "low": "41.67",
      "close": "42.15",
      "volume": "2787760"
    },
    {
      "date": "2021-10-08",
      "open": "42.31",
      "high": "43.325",
      "low": "42.19",
      "close": "42.25",
      "volume": "2283049"
    },
    {
      "date": "2021-10-11",
      "open": "42.36",
      "high": "42.63",
      "low": "41.48",
      "close": "42.10",
      "volume": "1967676"
    },
    {
      "date": "2021-10-12",
      "open": "40.632",
      "high": "42.49",
      "low": "40.391",
      "close": "42.00",
      "volume": "2279861"
    },
    {
      "date": "2021-10-13",
      "open": "42.10",
      "high": "42.60",
      "low": "42.03",
      "close": "42.35",
      "volume": "2857533"
    },
    {
      "date": "2021-10-14",
      "open": "42.58",
      "high": "42.82",
      "low": "42.23",
      "close": "42.45",
      "volume": "2278883"
    },
    {
      "date": "2021-10-15",
      "open": "42.69",
      "high": "42.73",
      "low": "41.54",
      "close": "41.61",
      "volume": "4494599"
    },
    {
      "date": "2021-10-18",
      "open": "41.63",
      "high": "42.07",
      "low": "41.39",
      "close": "41.93",
      "volume": "2064259"
    },
    {
      "date": "2021-10-19",
      "open": "42.16",
      "high": "43.03",
      "low": "41.98",
      "close": "43.03",
      "volume": "2541909"
    },
    {
      "date": "2021-10-20",
      "open": "43.02",
      "high": "43.58",
      "low": "42.72",
      "close": "43.21",
      "volume": "1828800"
    },
    {
      "date": "2021-10-21",
      "open": "43.04",
      "high": "43.47",
      "low": "42.43",
      "close": "42.61",
      "volume": "2926269"
    },
    {
      "date": "2021-10-22",
      "open": "42.52",
      "high": "42.69",
      "low": "42.16",
      "close": "42.52",
      "volume": "1903146"
    },
    {
      "date": "2021-10-25",
      "open": "42.60",
      "high": "42.68",
      "low": "41.72",
      "close": "41.83",
      "volume": "2595039"
    },
    {
      "date": "2021-10-26",
      "open": "42.02",
      "high": "42.08",
      "low": "41.445",
      "close": "41.59",
      "volume": "2558902"
    },
    {
      "date": "2021-10-27",
      "open": "41.69",
      "high": "41.75",
      "low": "40.18",
      "close": "40.20",
      "volume": "3488094"
    },
    {
      "date": "2021-10-28",
      "open": "40.29",
      "high": "40.80",
      "low": "40.18",
      "close": "40.76",
      "volume": "2149529"
    },
    {
      "date": "2021-10-29",
      "open": "40.70",
      "high": "40.75",
      "low": "39.40",
      "close": "39.74",
      "volume": "2847541"
    },
    {
      "date": "2021-11-01",
      "open": "40.04",
      "high": "41.18",
      "low": "39.935",
      "close": "41.06",
      "volume": "3357948"
    },
    {
      "date": "2021-11-02",
      "open": "41.17",
      "high": "41.84",
      "low": "40.84",
      "close": "41.60",
      "volume": "3401865"
    },
    {
      "date": "2021-11-03",
      "open": "41.22",
      "high": "42.09",
      "low": "40.66",
      "close": "41.58",
      "volume": "3878848"
    },
    {
      "date": "2021-11-04",
      "open": "41.78",
      "high": "41.78",
      "low": "39.40",
      "close": "41.33",
      "volume": "4688752"
    },
    {
      "date": "2021-11-05",
      "open": "41.53",
      "high": "42.57",
      "low": "41.19",
      "close": "41.48",
      "volume": "3436553"
    },
    {
      "date": "2021-11-08",
      "open": "41.54",
      "high": "41.7251",
      "low": "40.32",
      "close": "40.56",
      "volume": "2600607"
    },
    {
      "date": "2021-11-09",
      "open": "40.61",
      "high": "41.05",
      "low": "40.37",
      "close": "40.54",
      "volume": "1714833"
    },
    {
      "date": "2021-11-10",
      "open": "40.65",
      "high": "41.42",
      "low": "40.49",
      "close": "40.69",
      "volume": "2575317"
    },
    {
      "date": "2021-11-11",
      "open": "39.85",
      "high": "41.40",
      "low": "39.52",
      "close": "41.15",
      "volume": "3289551"
    },
    {
      "date": "2021-11-12",
      "open": "41.15",
      "high": "41.48",
      "low": "40.79",
      "close": "41.10",
      "volume": "2111313"
    },
    {
      "date": "2021-11-15",
      "open": "41.16",
      "high": "41.84",
      "low": "41.08",
      "close": "41.27",
      "volume": "2424441"
    },
    {
      "date": "2021-11-16",
      "open": "41.25",
      "high": "41.25",
      "low": "40.36",
      "close": "40.42",
      "volume": "2553347"
    },
    {
      "date": "2021-11-17",
      "open": "40.25",
      "high": "40.55",
      "low": "39.96",
      "close": "40.29",
      "volume": "1809308"
    },
    {
      "date": "2021-11-18",
      "open": "40.29",
      "high": "40.61",
      "low": "39.52",
      "close": "39.57",
      "volume": "1793426"
    },
    {
      "date": "2021-11-19",
      "open": "39.28",
      "high": "39.64",
      "low": "38.73",
      "close": "38.99",
      "volume": "3459008"
    },
    {
      "date": "2021-11-22",
      "open": "38.99",
      "high": "39.18",
      "low": "38.56",
      "close": "38.74",
      "volume": "3229640"
    },
    {
      "date": "2021-11-23",
      "open": "39.03",
      "high": "39.40",
      "low": "38.74",
      "close": "39.13",
      "volume": "3448043"
    },
    {
      "date": "2021-11-24",
      "open": "38.94",
      "high": "38.97",
      "low": "38.36",
      "close": "38.50",
      "volume": "2677654"
    },
    {
      "date": "2021-11-26",
      "open": "37.76",
      "high": "37.809",
      "low": "37.05",
      "close": "37.62",
      "volume": "1850424"
    },
    {
      "date": "2021-11-29",
      "open": "37.69",
      "high": "37.81",
      "low": "36.80",
      "close": "36.92",
      "volume": "3655336"
    },
    {
      "date": "2021-11-30",
      "open": "36.76",
      "high": "36.92",
      "low": "35.64",
      "close": "35.71",
      "volume": "5053753"
    },
    {
      "date": "2021-12-01",
      "open": "36.27",
      "high": "36.62",
      "low": "34.40",
      "close": "34.44",
      "volume": "5228712"
    },
    {
      "date": "2021-12-02",
      "open": "34.50",
      "high": "35.60",
      "low": "34.41",
      "close": "35.33",
      "volume": "5518304"
    },
    {
      "date": "2021-12-03",
      "open": "35.51",
      "high": "36.17",
      "low": "35.41",
      "close": "36.04",
      "volume": "4957077"
    },
    {
      "date": "2021-12-06",
      "open": "36.40",
      "high": "36.98",
      "low": "36.24",
      "close": "36.52",
      "volume": "2825413"
    },
    {
      "date": "2021-12-07",
      "open": "36.735",
      "high": "37.29",
      "low": "36.335",
      "close": "36.48",
      "volume": "2485674"
    },
    {
      "date": "2021-12-08",
      "open": "36.54",
      "high": "37.37",
      "low": "36.44",
      "close": "36.75",
      "volume": "3473531"
    },
    {
      "date": "2021-12-09",
      "open": "36.63",
      "high": "37.29",
      "low": "36.36",
      "close": "36.54",
      "volume": "2382556"
    },
    {
      "date": "2021-12-10",
      "open": "36.75",
      "high": "36.955",
      "low": "36.305",
      "close": "36.82",
      "volume": "3253536"
    },
    {
      "date": "2021-12-13",
      "open": "36.42",
      "high": "36.62",
      "low": "35.80",
      "close": "36.31",
      "volume": "3183389"
    },
    {
      "date": "2021-12-14",
      "open": "36.16",
      "high": "36.62",
      "low": "35.80",
      "close": "35.98",
      "volume": "4631069"
    },
    {
      "date": "2021-12-15",
      "open": "35.93",
      "high": "36.31",
      "low": "35.25",
      "close": "36.25",
      "volume": "4728664"
    },
    {
      "date": "2021-12-16",
      "open": "36.45",
      "high": "37.12",
      "low": "36.24",
      "close": "37.01",
      "volume": "6425998"
    },
    {
      "date": "2021-12-17",
      "open": "37.31",
      "high": "37.775",
      "low": "36.58",
      "close": "36.96",
      "volume": "18794390"
    },
    {
      "date": "2021-12-20",
      "open": "36.55",
      "high": "36.85",
      "low": "35.80",
      "close": "36.39",
      "volume": "3551297"
    },
    {
      "date": "2021-12-21",
      "open": "36.72",
      "high": "37.50",
      "low": "36.40",
      "close": "36.90",
      "volume": "2531136"
    },
    {
      "date": "2021-12-22",
      "open": "36.95",
      "high": "37.01",
      "low": "36.44",
      "close": "36.82",
      "volume": "1550211"
    },
    {
      "date": "2021-12-23",
      "open": "36.98",
      "high": "37.41",
      "low": "36.905",
      "close": "37.28",
      "volume": "1805184"
    },
    {
      "date": "2021-12-27",
      "open": "37.22",
      "high": "37.57",
      "low": "36.70",
      "close": "37.32",
      "volume": "1741585"
    },
    {
      "date": "2021-12-28",
      "open": "37.27",
      "high": "37.65",
      "low": "37.11",
      "close": "37.49",
      "volume": "1328207"
    },
    {
      "date": "2021-12-29",
      "open": "37.47",
      "high": "37.565",
      "low": "36.915",
      "close": "37.09",
      "volume": "1173062"
    },
    {
      "date": "2021-12-30",
      "open": "37.16",
      "high": "37.76",
      "low": "37.09",
      "close": "37.53",
      "volume": "1467856"
    },
    {
      "date": "2021-12-31",
      "open": "37.61",
      "high": "37.66",
      "low": "36.87",
      "close": "36.90",
      "volume": "1621357"
    },
    {
      "date": "2022-01-03",
      "open": "37.08",
      "high": "38.10",
      "low": "36.75",
      "close": "37.64",
      "volume": "2917259"
    },
    {
      "date": "2022-01-04",
      "open": "37.88",
      "high": "38.415",
      "low": "37.72",
      "close": "37.97",
      "volume": "4720500"
    },
    {
      "date": "2022-01-05",
      "open": "38.23",
      "high": "38.52",
      "low": "37.52",
      "close": "37.61",
      "volume": "2024235"
    },
    {
      "date": "2022-01-06",
      "open": "37.86",
      "high": "38.78",
      "low": "37.72",
      "close": "38.43",
      "volume": "2716681"
    },
    {
      "date": "2022-01-07",
      "open": "38.57",
      "high": "39.12",
      "low": "38.44",
      "close": "39.02",
      "volume": "4427756"
    },
    {
      "date": "2022-01-10",
      "open": "39.21",
      "high": "39.485",
      "low": "38.51",
      "close": "39.03",
      "volume": "2904544"
    },
    {
      "date": "2022-01-11",
      "open": "39.20",
      "high": "39.4408",
      "low": "38.63",
      "close": "38.95",
      "volume": "1720557"
    },
    {
      "date": "2022-01-12",
      "open": "39.07",
      "high": "39.45",
      "low": "38.95",
      "close": "39.29",
      "volume": "1622397"
    },
    {
      "date": "2022-01-13",
      "open": "39.45",
      "high": "40.40",
      "low": "39.28",
      "close": "40.07",
      "volume": "2487738"
    },
    {
      "date": "2022-01-14",
      "open": "39.90",
      "high": "41.095",
      "low": "39.665",
      "close": "41.02",
      "volume": "4080602"
    },
    {
      "date": "2022-01-18",
      "open": "41.04",
      "high": "41.46",
      "low": "39.68",
      "close": "39.90",
      "volume": "4586256"
    },
    {
      "date": "2022-01-19",
      "open": "39.95",
      "high": "40.45",
      "low": "39.38",
      "close": "39.66",
      "volume": "3804037"
    },
    {
      "date": "2022-01-20",
      "open": "39.69",
      "high": "40.35",
      "low": "38.14",
      "close": "38.19",
      "volume": "4426782"
    },
    {
      "date": "2022-01-21",
      "open": "37.98",
      "high": "38.51",
      "low": "37.46",
      "close": "37.69",
      "volume": "4201429"
    },
    {
      "date": "2022-01-24",
      "open": "38.00",
      "high": "39.145",
      "low": "37.78",
      "close": "39.09",
      "volume": "7853322"
    },
    {
      "date": "2022-01-25",
      "open": "38.85",
      "high": "39.32",
      "low": "38.05",
      "close": "39.16",
      "volume": "4509983"
    },
    {
      "date": "2022-01-26",
      "open": "39.20",
      "high": "39.52",
      "low": "37.60",
      "close": "38.04",
      "volume": "3416307"
    },
    {
      "date": "2022-01-27",
      "open": "38.06",
      "high": "38.955",
      "low": "38.02",
      "close": "38.25",
      "volume": "3281532"
    },
    {
      "date": "2022-01-28",
      "open": "38.05",
      "high": "40.115",
      "low": "37.96",
      "close": "40.10",
      "volume": "4206501"
    },
    {
      "date": "2022-01-31",
      "open": "39.98",
      "high": "40.68",
      "low": "39.45",
      "close": "40.61",
      "volume": "3644731"
    },
    {
      "date": "2022-02-01",
      "open": "40.78",
      "high": "40.94",
      "low": "40.225",
      "close": "40.31",
      "volume": "2528379"
    },
    {
      "date": "2022-02-02",
      "open": "40.00",
      "high": "40.74",
      "low": "39.47",
      "close": "40.67",
      "volume": "2970511"
    },
    {
      "date": "2022-02-03",
      "open": "40.575",
      "high": "41.13",
      "low": "40.23",
      "close": "40.90",
      "volume": "2345609"
    },
    {
      "date": "2022-02-04",
      "open": "40.90",
      "high": "41.09",
      "low": "40.28",
      "close": "40.69",
      "volume": "1811698"
    },
    {
      "date": "2022-02-07",
      "open": "40.95",
      "high": "41.25",
      "low": "40.42",
      "close": "40.61",
      "volume": "3219631"
    },
    {
      "date": "2022-02-08",
      "open": "40.82",
      "high": "41.1671",
      "low": "40.46",
      "close": "40.82",
      "volume": "2435802"
    },
    {
      "date": "2022-02-09",
      "open": "41.40",
      "high": "43.90",
      "low": "41.18",
      "close": "43.85",
      "volume": "8035101"
    },
    {
      "date": "2022-02-10",
      "open": "43.46",
      "high": "44.95",
      "low": "42.73",
      "close": "44.00",
      "volume": "6921866"
    },
    {
      "date": "2022-02-11",
      "open": "43.95",
      "high": "44.525",
      "low": "43.22",
      "close": "43.40",
      "volume": "4354075"
    },
    {
      "date": "2022-02-14",
      "open": "43.41",
      "high": "43.71",
      "low": "42.46",
      "close": "42.67",
      "volume": "3212793"
    },
    {
      "date": "2022-02-15",
      "open": "42.90",
      "high": "43.71",
      "low": "42.83",
      "close": "43.15",
      "volume": "2705819"
    },
    {
      "date": "2022-02-16",
      "open": "42.71",
      "high": "43.20",
      "low": "42.19",
      "close": "43.01",
      "volume": "3140234"
    },
    {
      "date": "2022-02-17",
      "open": "42.51",
      "high": "43.56",
      "low": "42.48",
      "close": "42.91",
      "volume": "4162257"
    },
    {
      "date": "2022-02-18",
      "open": "42.77",
      "high": "43.27",
      "low": "41.915",
      "close": "42.38",
      "volume": "3567327"
    },
    {
      "date": "2022-02-22",
      "open": "42.22",
      "high": "42.60",
      "low": "41.72",
      "close": "41.82",
      "volume": "3537348"
    },
    {
      "date": "2022-02-23",
      "open": "42.00",
      "high": "42.05",
      "low": "40.89",
      "close": "40.97",
      "volume": "2781118"
    },
    {
      "date": "2022-02-24",
      "open": "40.54",
      "high": "41.01",
      "low": "39.88",
      "close": "40.87",
      "volume": "4052816"
    },
    {
      "date": "2022-02-25",
      "open": "41.09",
      "high": "42.08",
      "low": "40.52",
      "close": "41.77",
      "volume": "2905276"
    },
    {
      "date": "2022-02-28",
      "open": "41.11",
      "high": "42.08",
      "low": "40.98",
      "close": "41.83",
      "volume": "3527676"
    },
    {
      "date": "2022-03-01",
      "open": "41.42",
      "high": "41.81",
      "low": "40.81",
      "close": "41.26",
      "volume": "3500076"
    },
    {
      "date": "2022-03-02",
      "open": "41.38",
      "high": "43.49",
      "low": "41.38",
      "close": "43.09",
      "volume": "3785740"
    },
    {
      "date": "2022-03-03",
      "open": "43.06",
      "high": "43.57",
      "low": "42.682",
      "close": "43.16",
      "volume": "2579053"
    },
    {
      "date": "2022-03-04",
      "open": "42.69",
      "high": "42.85",
      "low": "42.19",
      "close": "42.69",
      "volume": "3424881"
    },
    {
      "date": "2022-03-07",
      "open": "42.55",
      "high": "43.04",
      "low": "41.50",
      "close": "41.60",
      "volume": "3232733"
    },
    {
      "date": "2022-03-08",
      "open": "41.48",
      "high": "42.47",
      "low": "41.35",
      "close": "41.84",
      "volume": "2733861"
    },
    {
      "date": "2022-03-09",
      "open": "42.39",
      "high": "42.60",
      "low": "40.765",
      "close": "40.87",
      "volume": "3604686"
    },
    {
      "date": "2022-03-10",
      "open": "40.58",
      "high": "40.73",
      "low": "39.36",
      "close": "39.79",
      "volume": "5192472"
    },
    {
      "date": "2022-03-11",
      "open": "40.09",
      "high": "40.74",
      "low": "39.29",
      "close": "39.33",
      "volume": "3444564"
    },
    {
      "date": "2022-03-14",
      "open": "39.44",
      "high": "40.32",
      "low": "38.58",
      "close": "38.75",
      "volume": "5955115"
    },
    {
      "date": "2022-03-15",
      "open": "39.02",
      "high": "39.84",
      "low": "38.69",
      "close": "39.78",
      "volume": "4831008"
    },
    {
      "date": "2022-03-16",
      "open": "40.08",
      "high": "41.00",
      "low": "39.68",
      "close": "40.67",
      "volume": "4515807"
    },
    {
      "date": "2022-03-17",
      "open": "40.37",
      "high": "40.46",
      "low": "38.9277",
      "close": "40.28",
      "volume": "4950321"
    },
    {
      "date": "2022-03-18",
      "open": "40.29",
      "high": "40.93",
      "low": "39.61",
      "close": "40.87",
      "volume": "13459560"
    },
    {
      "date": "2022-03-21",
      "open": "41.07",
      "high": "42.02",
      "low": "40.49",
      "close": "40.85",
      "volume": "3371408"
    },
    {
      "date": "2022-03-22",
      "open": "41.13",
      "high": "41.73",
      "low": "41.005",
      "close": "41.10",
      "volume": "2631221"
    },
    {
      "date": "2022-03-23",
      "open": "40.79",
      "high": "41.24",
      "low": "40.465",
      "close": "40.56",
      "volume": "2540394"
    },
    {
      "date": "2022-03-24",
      "open": "40.48",
      "high": "41.06",
      "low": "40.245",
      "close": "40.91",
      "volume": "2416405"
    },
    {
      "date": "2022-03-25",
      "open": "40.94",
      "high": "41.67",
      "low": "40.772",
      "close": "41.22",
      "volume": "2505157"
    },
    {
      "date": "2022-03-28",
      "open": "41.03",
      "high": "41.14",
      "low": "40.08",
      "close": "40.50",
      "volume": "2099186"
    },
    {
      "date": "2022-03-29",
      "open": "40.71",
      "high": "41.10",
      "low": "40.47",
      "close": "40.80",
      "volume": "2332981"
    },
    {
      "date": "2022-03-30",
      "open": "40.72",
      "high": "40.99",
      "low": "40.025",
      "close": "40.14",
      "volume": "3022105"
    },
    {
      "date": "2022-03-31",
      "open": "40.28",
      "high": "40.55",
      "low": "39.41",
      "close": "39.45",
      "volume": "3596315"
    },
    {
      "date": "2022-04-01",
      "open": "39.96",
      "high": "39.98",
      "low": "38.99",
      "close": "39.36",
      "volume": "2335830"
    },
    {
      "date": "2022-04-04",
      "open": "39.13",
      "high": "39.56",
      "low": "38.26",
      "close": "39.55",
      "volume": "2582735"
    },
    {
      "date": "2022-04-05",
      "open": "39.19",
      "high": "39.651",
      "low": "38.385",
      "close": "38.66",
      "volume": "3557787"
    },
    {
      "date": "2022-04-06",
      "open": "38.53",
      "high": "38.80",
      "low": "38.18",
      "close": "38.76",
      "volume": "3818197"
    },
    {
      "date": "2022-04-07",
      "open": "38.66",
      "high": "38.87",
      "low": "37.79",
      "close": "38.42",
      "volume": "2730610"
    },
    {
      "date": "2022-04-08",
      "open": "38.51",
      "high": "39.21",
      "low": "38.43",
      "close": "38.97",
      "volume": "2118610"
    },
    {
      "date": "2022-04-11",
      "open": "38.95",
      "high": "39.54",
      "low": "38.65",
      "close": "38.72",
      "volume": "1974829"
    },
    {
      "date": "2022-04-12",
      "open": "39.22",
      "high": "39.44",
      "low": "38.54",
      "close": "38.84",
      "volume": "1997494"
    },
    {
      "date": "2022-04-13",
      "open": "38.77",
      "high": "39.27",
      "low": "38.76",
      "close": "39.11",
      "volume": "1528300"
    },
    {
      "date": "2022-04-14",
      "open": "39.21",
      "high": "39.68",
      "low": "39.07",
      "close": "39.12",
      "volume": "1773316"
    },
    {
      "date": "2022-04-18",
      "open": "38.97",
      "high": "39.41",
      "low": "38.835",
      "close": "38.99",
      "volume": "1252908"
    },
    {
      "date": "2022-04-19",
      "open": "39.04",
      "high": "39.41",
      "low": "38.73",
      "close": "39.18",
      "volume": "2630450"
    },
    {
      "date": "2022-04-20",
      "open": "38.95",
      "high": "39.615",
      "low": "37.82",
      "close": "39.56",
      "volume": "4384703"
    },
    {
      "date": "2022-04-21",
      "open": "39.64",
      "high": "40.121",
      "low": "38.91",
      "close": "38.93",
      "volume": "2340590"
    },
    {
      "date": "2022-04-22",
      "open": "38.93",
      "high": "38.96",
      "low": "38.18",
      "close": "38.21",
      "volume": "2215533"
    },
    {
      "date": "2022-04-25",
      "open": "37.94",
      "high": "38.265",
      "low": "37.31",
      "close": "37.99",
      "volume": "2983517"
    },
    {
      "date": "2022-04-26",
      "open": "37.78",
      "high": "37.88",
      "low": "36.55",
      "close": "36.60",
      "volume": "4090704"
    },
    {
      "date": "2022-04-27",
      "open": "36.51",
      "high": "36.82",
      "low": "35.765",
      "close": "36.26",
      "volume": "2262449"
    },
    {
      "date": "2022-04-28",
      "open": "36.48",
      "high": "36.86",
      "low": "36.14",
      "close": "36.54",
      "volume": "2085330"
    },
    {
      "date": "2022-04-29",
      "open": "36.42",
      "high": "36.72",
      "low": "35.76",
      "close": "35.84",
      "volume": "2464944"
    },
    {
      "date": "2022-05-02",
      "open": "35.95",
      "high": "36.67",
      "low": "35.88",
      "close": "36.57",
      "volume": "2704088"
    },
    {
      "date": "2022-05-03",
      "open": "36.67",
      "high": "36.77",
      "low": "36.01",
      "close": "36.24",
      "volume": "3057001"
    },
    {
      "date": "2022-05-04",
      "open": "36.23",
      "high": "37.15",
      "low": "36.08",
      "close": "37.04",
      "volume": "1890617"
    },
    {
      "date": "2022-05-05",
      "open": "36.74",
      "high": "37.08",
      "low": "36.22",
      "close": "36.54",
      "volume": "1867235"
    },
    {
      "date": "2022-05-06",
      "open": "36.28",
      "high": "36.37",
      "low": "34.205",
      "close": "34.60",
      "volume": "3164644"
    },
    {
      "date": "2022-05-09",
      "open": "34.22",
      "high": "34.52",
      "low": "33.13",
      "close": "33.21",
      "volume": "4064992"
    },
    {
      "date": "2022-05-10",
      "open": "32.08",
      "high": "33.37",
      "low": "31.35",
      "close": "32.42",
      "volume": "4567624"
    },
    {
      "date": "2022-05-11",
      "open": "32.53",
      "high": "33.86",
      "low": "32.43",
      "close": "33.21",
      "volume": "3779767"
    },
    {
      "date": "2022-05-12",
      "open": "33.11",
      "high": "33.68",
      "low": "32.45",
      "close": "33.45",
      "volume": "3275816"
    },
    {
      "date": "2022-05-13",
      "open": "33.76",
      "high": "34.28",
      "low": "33.505",
      "close": "33.80",
      "volume": "2672267"
    },
    {
      "date": "2022-05-16",
      "open": "33.75",
      "high": "34.07",
      "low": "33.44",
      "close": "33.69",
      "volume": "2351703"
    },
    {
      "date": "2022-05-17",
      "open": "34.01",
      "high": "34.95",
      "low": "33.96",
      "close": "34.74",
      "volume": "2340547"
    },
    {
      "date": "2022-05-18",
      "open": "34.50",
      "high": "34.61",
      "low": "33.41",
      "close": "33.49",
      "volume": "2876692"
    },
    {
      "date": "2022-05-19",
      "open": "33.21",
      "high": "33.71",
      "low": "32.98",
      "close": "33.33",
      "volume": "3425544"
    },
    {
      "date": "2022-05-20",
      "open": "33.80",
      "high": "33.85",
      "low": "33.05",
      "close": "33.46",
      "volume": "2496476"
    },
    {
      "date": "2022-05-23",
      "open": "34.128",
      "high": "34.395",
      "low": "33.30",
      "close": "34.19",
      "volume": "2512439"
    },
    {
      "date": "2022-05-24",
      "open": "34.00",
      "high": "34.02",
      "low": "32.225",
      "close": "32.49",
      "volume": "2409473"
    },
    {
      "date": "2022-05-25",
      "open": "32.47",
      "high": "33.525",
      "low": "32.45",
      "close": "33.30",
      "volume": "2353906"
    },
    {
      "date": "2022-05-26",
      "open": "33.53",
      "high": "34.605",
      "low": "33.49",
      "close": "34.54",
      "volume": "2950503"
    },
    {
      "date": "2022-05-27",
      "open": "34.51",
      "high": "35.53",
      "low": "34.37",
      "close": "35.46",
      "volume": "2573429"
    },
    {
      "date": "2022-05-31",
      "open": "35.34",
      "high": "35.62",
      "low": "35.15",
      "close": "35.51",
      "volume": "4768603"
    },
    {
      "date": "2022-06-01",
      "open": "35.70",
      "high": "35.78",
      "low": "34.27",
      "close": "34.86",
      "volume": "2447823"
    },
    {
      "date": "2022-06-02",
      "open": "34.22",
      "high": "34.87",
      "low": "33.86",
      "close": "34.42",
      "volume": "2695704"
    },
    {
      "date": "2022-06-03",
      "open": "34.13",
      "high": "34.45",
      "low": "33.94",
      "close": "34.13",
      "volume": "1933656"
    },
    {
      "date": "2022-06-06",
      "open": "34.105",
      "high": "34.48",
      "low": "33.89",
      "close": "34.08",
      "volume": "1425627"
    },
    {
      "date": "2022-06-07",
      "open": "33.76",
      "high": "34.65",
      "low": "33.66",
      "close": "34.60",
      "volume": "1722534"
    },
    {
      "date": "2022-06-08",
      "open": "34.38",
      "high": "34.89",
      "low": "34.015",
      "close": "34.06",
      "volume": "1660164"
    },
    {
      "date": "2022-06-09",
      "open": "34.29",
      "high": "34.29",
      "low": "33.45",
      "close": "33.48",
      "volume": "1582312"
    },
    {
      "date": "2022-06-10",
      "open": "33.06",
      "high": "33.18",
      "low": "32.38",
      "close": "32.39",
      "volume": "2402308"
    },
    {
      "date": "2022-06-13",
      "open": "31.79",
      "high": "32.00",
      "low": "31.325",
      "close": "31.52",
      "volume": "3401677"
    },
    {
      "date": "2022-06-14",
      "open": "31.57",
      "high": "32.345",
      "low": "31.38",
      "close": "32.03",
      "volume": "3101204"
    },
    {
      "date": "2022-06-15",
      "open": "32.27",
      "high": "33.37",
      "low": "32.18",
      "close": "32.83",
      "volume": "3124967"
    },
    {
      "date": "2022-06-16",
      "open": "32.35",
      "high": "32.56",
      "low": "31.51",
      "close": "32.28",
      "volume": "3714685"
    },
    {
      "date": "2022-06-17",
      "open": "32.28",
      "high": "32.7899",
      "low": "31.87",
      "close": "32.07",
      "volume": "6015496"
    },
    {
      "date": "2022-06-21",
      "open": "32.53",
      "high": "33.025",
      "low": "32.31",
      "close": "32.56",
      "volume": "2050753"
    },
    {
      "date": "2022-06-22",
      "open": "32.21",
      "high": "32.53",
      "low": "31.86",
      "close": "32.06",
      "volume": "2219303"
    },
    {
      "date": "2022-06-23",
      "open": "32.09",
      "high": "32.18",
      "low": "31.62",
      "close": "32.07",
      "volume": "1564314"
    },
    {
      "date": "2022-06-24",
      "open": "32.28",
      "high": "33.155",
      "low": "32.23",
      "close": "32.80",
      "volume": "2680821"
    },
    {
      "date": "2022-06-27",
      "open": "32.89",
      "high": "33.09",
      "low": "32.54",
      "close": "33.04",
      "volume": "2094632"
    },
    {
      "date": "2022-06-28",
      "open": "33.16",
      "high": "33.47",
      "low": "32.62",
      "close": "32.71",
      "volume": "1842353"
    },
    {
      "date": "2022-06-29",
      "open": "32.68",
      "high": "32.77",
      "low": "31.99",
      "close": "32.64",
      "volume": "1761614"
    },
    {
      "date": "2022-06-30",
      "open": "32.26",
      "high": "32.75",
      "low": "31.975",
      "close": "32.16",
      "volume": "2403298"
    },
    {
      "date": "2022-07-01",
      "open": "32.05",
      "high": "33.13",
      "low": "31.99",
      "close": "33.07",
      "volume": "1507552"
    },
    {
      "date": "2022-07-05",
      "open": "32.64",
      "high": "33.18",
      "low": "32.13",
      "close": "33.17",
      "volume": "1517769"
    },
    {
      "date": "2022-07-06",
      "open": "33.33",
      "high": "33.60",
      "low": "32.58",
      "close": "33.16",
      "volume": "2037550"
    },
    {
      "date": "2022-07-07",
      "open": "33.18",
      "high": "33.80",
      "low": "33.18",
      "close": "33.50",
      "volume": "1872141"
    },
    {
      "date": "2022-07-08",
      "open": "33.56",
      "high": "33.77",
      "low": "33.12",
      "close": "33.24",
      "volume": "1744590"
    },
    {
      "date": "2022-07-11",
      "open": "32.95",
      "high": "33.15",
      "low": "32.675",
      "close": "32.90",
      "volume": "1378331"
    },
    {
      "date": "2022-07-12",
      "open": "32.86",
      "high": "33.71",
      "low": "32.86",
      "close": "33.22",
      "volume": "1523834"
    },
    {
      "date": "2022-07-13",
      "open": "32.86",
      "high": "33.115",
      "low": "31.99",
      "close": "32.84",
      "volume": "1862169"
    },
    {
      "date": "2022-07-14",
      "open": "32.435",
      "high": "32.70",
      "low": "32.26",
      "close": "32.51",
      "volume": "1613689"
    },
    {
      "date": "2022-07-15",
      "open": "32.81",
      "high": "33.705",
      "low": "32.76",
      "close": "33.68",
      "volume": "1945426"
    },
    {
      "date": "2022-07-18",
      "open": "33.21",
      "high": "33.78",
      "low": "32.73",
      "close": "33.23",
      "volume": "2474897"
    },
    {
      "date": "2022-07-19",
      "open": "33.54",
      "high": "34.32",
      "low": "33.54",
      "close": "34.25",
      "volume": "1808242"
    },
    {
      "date": "2022-07-20",
      "open": "34.32",
      "high": "34.965",
      "low": "34.13",
      "close": "34.74",
      "volume": "1797488"
    },
    {
      "date": "2022-07-21",
      "open": "34.67",
      "high": "34.975",
      "low": "34.42",
      "close": "34.95",
      "volume": "1755031"
    },
    {
      "date": "2022-07-22",
      "open": "35.00",
      "high": "35.35",
      "low": "34.7545",
      "close": "35.16",
      "volume": "1594247"
    },
    {
      "date": "2022-07-25",
      "open": "35.089",
      "high": "35.55",
      "low": "35.02",
      "close": "35.28",
      "volume": "1832771"
    },
    {
      "date": "2022-07-26",
      "open": "35.00",
      "high": "35.19",
      "low": "33.75",
      "close": "34.10",
      "volume": "1983941"
    },
    {
      "date": "2022-07-27",
      "open": "34.26",
      "high": "34.70",
      "low": "34.03",
      "close": "34.67",
      "volume": "2268478"
    },
    {
      "date": "2022-07-28",
      "open": "34.53",
      "high": "34.95",
      "low": "34.03",
      "close": "34.88",
      "volume": "2069846"
    },
    {
      "date": "2022-07-29",
      "open": "34.91",
      "high": "34.91",
      "low": "32.88",
      "close": "33.11",
      "volume": "4963910"
    },
    {
      "date": "2022-08-01",
      "open": "32.83",
      "high": "33.50",
      "low": "32.76",
      "close": "33.44",
      "volume": "2601646"
    },
    {
      "date": "2022-08-02",
      "open": "33.40",
      "high": "33.755",
      "low": "33.125",
      "close": "33.20",
      "volume": "1136402"
    },
    {
      "date": "2022-08-03",
      "open": "33.00",
      "high": "33.815",
      "low": "33.00",
      "close": "33.57",
      "volume": "1892867"
    },
    {
      "date": "2022-08-04",
      "open": "33.47",
      "high": "34.00",
      "low": "33.36",
      "close": "33.53",
      "volume": "1443993"
    },
    {
      "date": "2022-08-05",
      "open": "33.17",
      "high": "33.525",
      "low": "32.87",
      "close": "33.33",
      "volume": "1930268"
    },
    {
      "date": "2022-08-08",
      "open": "33.49",
      "high": "33.76",
      "low": "33.28",
      "close": "33.47",
      "volume": "2643080"
    },
    {
      "date": "2022-08-09",
      "open": "33.58",
      "high": "34.00",
      "low": "33.39",
      "close": "33.74",
      "volume": "2526834"
    },
    {
      "date": "2022-08-10",
      "open": "34.79",
      "high": "35.50",
      "low": "34.03",
      "close": "34.88",
      "volume": "3566335"
    },
    {
      "date": "2022-08-11",
      "open": "35.18",
      "high": "36.55",
      "low": "35.18",
      "close": "36.43",
      "volume": "2739687"
    },
    {
      "date": "2022-08-12",
      "open": "36.66",
      "high": "36.76",
      "low": "36.14",
      "close": "36.50",
      "volume": "2422547"
    },
    {
      "date": "2022-08-15",
      "open": "36.25",
      "high": "36.49",
      "low": "36.01",
      "close": "36.38",
      "volume": "2062305"
    },
    {
      "date": "2022-08-16",
      "open": "36.31",
      "high": "36.705",
      "low": "36.155",
      "close": "36.50",
      "volume": "2562825"
    },
    {
      "date": "2022-08-17",
      "open": "36.13",
      "high": "36.605",
      "low": "36.01",
      "close": "36.17",
      "volume": "2299248"
    },
    {
      "date": "2022-08-18",
      "open": "36.30",
      "high": "36.50",
      "low": "35.87",
      "close": "36.02",
      "volume": "1396629"
    },
    {
      "date": "2022-08-19",
      "open": "35.86",
      "high": "35.91",
      "low": "35.49",
      "close": "35.68",
      "volume": "1983903"
    },
    {
      "date": "2022-08-22",
      "open": "35.30",
      "high": "35.51",
      "low": "34.465",
      "close": "34.70",
      "volume": "1864126"
    },
    {
      "date": "2022-08-23",
      "open": "34.68",
      "high": "35.17",
      "low": "34.37",
      "close": "34.51",
      "volume": "1531141"
    },
    {
      "date": "2022-08-24",
      "open": "34.53",
      "high": "35.13",
      "low": "34.29",
      "close": "34.78",
      "volume": "2099294"
    },
    {
      "date": "2022-08-25",
      "open": "34.91",
      "high": "35.11",
      "low": "34.68",
      "close": "34.98",
      "volume": "1396924"
    },
    {
      "date": "2022-08-26",
      "open": "35.02",
      "high": "35.39",
      "low": "34.19",
      "close": "34.24",
      "volume": "2308445"
    },
    {
      "date": "2022-08-29",
      "open": "34.05",
      "high": "34.505",
      "low": "33.80",
      "close": "34.32",
      "volume": "1599101"
    },
    {
      "date": "2022-08-30",
      "open": "34.22",
      "high": "34.355",
      "low": "33.81",
      "close": "34.20",
      "volume": "2618533"
    },
    {
      "date": "2022-08-31",
      "open": "34.40",
      "high": "34.69",
      "low": "34.16",
      "close": "34.18",
      "volume": "2479939"
    },
    {
      "date": "2022-09-01",
      "open": "34.00",
      "high": "34.125",
      "low": "33.715",
      "close": "34.04",
      "volume": "2261862"
    },
    {
      "date": "2022-09-02",
      "open": "34.26",
      "high": "34.54",
      "low": "33.625",
      "close": "33.74",
      "volume": "2373226"
    },
    {
      "date": "2022-09-06",
      "open": "33.81",
      "high": "33.8799",
      "low": "32.66",
      "close": "32.97",
      "volume": "2680630"
    },
    {
      "date": "2022-09-07",
      "open": "32.91",
      "high": "33.53",
      "low": "32.815",
      "close": "33.42",
      "volume": "1951351"
    },
    {
      "date": "2022-09-08",
      "open": "33.30",
      "high": "33.54",
      "low": "32.55",
      "close": "33.52",
      "volume": "2188608"
    },
    {
      "date": "2022-09-09",
      "open": "33.74",
      "high": "34.61",
      "low": "33.665",
      "close": "34.52",
      "volume": "2640821"
    },
    {
      "date": "2022-09-12",
      "open": "34.64",
      "high": "34.98",
      "low": "34.52",
      "close": "34.80",
      "volume": "2986470"
    },
    {
      "date": "2022-09-13",
      "open": "33.73",
      "high": "34.41",
      "low": "33.41",
      "close": "33.49",
      "volume": "1953484"
    },
    {
      "date": "2022-09-14",
      "open": "33.58",
      "high": "33.63",
      "low": "32.65",
      "close": "33.52",
      "volume": "2015946"
    },
    {
      "date": "2022-09-15",
      "open": "33.50",
      "high": "34.76",
      "low": "33.43",
      "close": "34.56",
      "volume": "3366533"
    },
    {
      "date": "2022-09-16",
      "open": "34.54",
      "high": "34.58",
      "low": "33.14",
      "close": "33.67",
      "volume": "6348471"
    },
    {
      "date": "2022-09-19",
      "open": "33.44",
      "high": "34.385",
      "low": "33.43",
      "close": "34.36",
      "volume": "2092625"
    },
    {
      "date": "2022-09-20",
      "open": "34.03",
      "high": "34.38",
      "low": "33.74",
      "close": "34.24",
      "volume": "2305470"
    },
    {
      "date": "2022-09-21",
      "open": "34.27",
      "high": "34.37",
      "low": "32.71",
      "close": "32.72",
      "volume": "2137146"
    },
    {
      "date": "2022-09-22",
      "open": "32.65",
      "high": "32.73",
      "low": "32.10",
      "close": "32.11",
      "volume": "3203678"
    },
    {
      "date": "2022-09-23",
      "open": "31.73",
      "high": "31.88",
      "low": "31.175",
      "close": "31.71",
      "volume": "2494748"
    },
    {
      "date": "2022-09-26",
      "open": "31.50",
      "high": "32.07",
      "low": "31.03",
      "close": "31.12",
      "volume": "2255943"
    },
    {
      "date": "2022-09-27",
      "open": "31.42",
      "high": "31.87",
      "low": "30.7514",
      "close": "30.95",
      "volume": "1958757"
    },
    {
      "date": "2022-09-28",
      "open": "31.07",
      "high": "31.604",
      "low": "30.80",
      "close": "31.44",
      "volume": "1835619"
    },
    {
      "date": "2022-09-29",
      "open": "31.08",
      "high": "31.19",
      "low": "30.31",
      "close": "30.51",
      "volume": "4066991"
    },
    {
      "date": "2022-09-30",
      "open": "30.72",
      "high": "31.36",
      "low": "30.55",
      "close": "30.68",
      "volume": "3276158"
    },
    {
      "date": "2022-10-03",
      "open": "31.07",
      "high": "31.305",
      "low": "30.575",
      "close": "31.26",
      "volume": "2627749"
    },
    {
      "date": "2022-10-04",
      "open": "31.41",
      "high": "32.39",
      "low": "31.38",
      "close": "32.23",
      "volume": "2379810"
    },
    {
      "date": "2022-10-05",
      "open": "31.71",
      "high": "31.995",
      "low": "31.33",
      "close": "31.54",
      "volume": "2731579"
    },
    {
      "date": "2022-10-06",
      "open": "32.07",
      "high": "32.07",
      "low": "31.035",
      "close": "31.17",
      "volume": "3697160"
    },
    {
      "date": "2022-10-07",
      "open": "30.90",
      "high": "31.45",
      "low": "30.76",
      "close": "31.37",
      "volume": "2588428"
    },
    {
      "date": "2022-10-10",
      "open": "31.55",
      "high": "31.80",
      "low": "31.07",
      "close": "31.14",
      "volume": "1761988"
    },
    {
      "date": "2022-10-11",
      "open": "30.97",
      "high": "31.13",
      "low": "30.41",
      "close": "30.67",
      "volume": "2361221"
    },
    {
      "date": "2022-10-12",
      "open": "30.69",
      "high": "30.875",
      "low": "30.29",
      "close": "30.49",
      "volume": "2521479"
    },
    {
      "date": "2022-10-13",
      "open": "30.14",
      "high": "31.81",
      "low": "30.03",
      "close": "31.70",
      "volume": "4073095"
    },
    {
      "date": "2022-10-14",
      "open": "31.86",
      "high": "32.19",
      "low": "31.39",
      "close": "31.55",
      "volume": "2151944"
    },
    {
      "date": "2022-10-17",
      "open": "29.74",
      "high": "30.09",
      "low": "28.2701",
      "close": "28.58",
      "volume": "12668460"
    },
    {
      "date": "2022-10-18",
      "open": "29.30",
      "high": "29.915",
      "low": "28.705",
      "close": "29.20",
      "volume": "6942821"
    },
    {
      "date": "2022-10-19",
      "open": "29.32",
      "high": "29.86",
      "low": "28.855",
      "close": "29.32",
      "volume": "4065263"
    },
    {
      "date": "2022-10-20",
      "open": "29.26",
      "high": "29.55",
      "low": "28.965",
      "close": "29.01",
      "volume": "2223694"
    },
    {
      "date": "2022-10-21",
      "open": "29.02",
      "high": "29.74",
      "low": "28.98",
      "close": "29.43",
      "volume": "2952399"
    },
    {
      "date": "2022-10-24",
      "open": "29.64",
      "high": "29.84",
      "low": "29.09",
      "close": "29.62",
      "volume": "3868035"
    },
    {
      "date": "2022-10-25",
      "open": "29.51",
      "high": "29.96",
      "low": "29.40",
      "close": "29.84",
      "volume": "2444502"
    },
    {
      "date": "2022-10-26",
      "open": "29.87",
      "high": "30.14",
      "low": "28.94",
      "close": "28.97",
      "volume": "2424206"
    },
    {
      "date": "2022-10-27",
      "open": "29.00",
      "high": "29.13",
      "low": "28.015",
      "close": "28.17",
      "volume": "3663895"
    },
    {
      "date": "2022-10-28",
      "open": "28.30",
      "high": "28.925",
      "low": "28.12",
      "close": "28.84",
      "volume": "2844446"
    },
    {
      "date": "2022-10-31",
      "open": "28.84",
      "high": "29.00",
      "low": "28.47",
      "close": "28.87",
      "volume": "3363670"
    },
    {
      "date": "2022-11-01",
      "open": "30.10",
      "high": "31.26",
      "low": "29.46",
      "close": "30.53",
      "volume": "4272255"
    },
    {
      "date": "2022-11-02",
      "open": "30.17",
      "high": "31.235",
      "low": "30.04",
      "close": "30.05",
      "volume": "4290057"
    },
    {
      "date": "2022-11-03",
      "open": "29.85",
      "high": "30.19",
      "low": "29.515",
      "close": "29.95",
      "volume": "2601008"
    },
    {
      "date": "2022-11-04",
      "open": "30.31",
      "high": "30.57",
      "low": "29.16",
      "close": "29.84",
      "volume": "3799298"
    },
    {
      "date": "2022-11-07",
      "open": "30.17",
      "high": "30.29",
      "low": "28.88",
      "close": "29.14",
      "volume": "3418980"
    },
    {
      "date": "2022-11-08",
      "open": "29.06",
      "high": "29.86",
      "low": "28.96",
      "close": "29.34",
      "volume": "3906421"
    },
    {
      "date": "2022-11-09",
      "open": "28.89",
      "high": "28.89",
      "low": "28.07",
      "close": "28.44",
      "volume": "3487603"
    },
    {
      "date": "2022-11-10",
      "open": "29.35",
      "high": "29.70",
      "low": "29.10",
      "close": "29.44",
      "volume": "3209832"
    },
    {
      "date": "2022-11-11",
      "open": "29.71",
      "high": "30.70",
      "low": "29.46",
      "close": "30.52",
      "volume": "2946575"
    },
    {
      "date": "2022-11-14",
      "open": "30.59",
      "high": "31.17",
      "low": "30.39",
      "close": "30.41",
      "volume": "3584649"
    },
    {
      "date": "2022-11-15",
      "open": "30.76",
      "high": "31.32",
      "low": "30.47",
      "close": "30.75",
      "volume": "2664198"
    },
    {
      "date": "2022-11-16",
      "open": "30.74",
      "high": "30.76",
      "low": "29.945",
      "close": "30.49",
      "volume": "2382890"
    },
    {
      "date": "2022-11-17",
      "open": "30.10",
      "high": "30.74",
      "low": "30.09",
      "close": "30.63",
      "volume": "2069739"
    },
    {
      "date": "2022-11-18",
      "open": "31.00",
      "high": "31.11",
      "low": "30.645",
      "close": "30.93",
      "volume": "2130342"
    },
    {
      "date": "2022-11-21",
      "open": "31.05",
      "high": "31.16",
      "low": "30.235",
      "close": "30.51",
      "volume": "2275894"
    },
    {
      "date": "2022-11-22",
      "open": "30.75",
      "high": "30.95",
      "low": "30.54",
      "close": "30.90",
      "volume": "1805970"
    },
    {
      "date": "2022-11-23",
      "open": "30.80",
      "high": "31.15",
      "low": "30.56",
      "close": "31.08",
      "volume": "2408216"
    },
    {
      "date": "2022-11-25",
      "open": "31.11",
      "high": "31.31",
      "low": "30.965",
      "close": "31.29",
      "volume": "901106"
    },
    {
      "date": "2022-11-28",
      "open": "31.08",
      "high": "31.44",
      "low": "30.85",
      "close": "31.00",
      "volume": "1966889"
    },
    {
      "date": "2022-11-29",
      "open": "31.12",
      "high": "31.75",
      "low": "31.02",
      "close": "31.72",
      "volume": "2295899"
    },
    {
      "date": "2022-11-30",
      "open": "31.63",
      "high": "32.465",
      "low": "31.25",
      "close": "32.45",
      "volume": "4222208"
    },
    {
      "date": "2022-12-01",
      "open": "32.55",
      "high": "32.75",
      "low": "31.67",
      "close": "32.10",
      "volume": "2898486"
    },
    {
      "date": "2022-12-02",
      "open": "31.74",
      "high": "32.595",
      "low": "31.42",
      "close": "32.55",
      "volume": "2820257"
    },
    {
      "date": "2022-12-05",
      "open": "32.49",
      "high": "32.735",
      "low": "31.97",
      "close": "32.01",
      "volume": "2839926"
    },
    {
      "date": "2022-12-06",
      "open": "32.14",
      "high": "32.615",
      "low": "30.78",
      "close": "31.00",
      "volume": "3538731"
    },
    {
      "date": "2022-12-07",
      "open": "30.89",
      "high": "31.265",
      "low": "30.295",
      "close": "30.70",
      "volume": "2817968"
    },
    {
      "date": "2022-12-08",
      "open": "30.82",
      "high": "31.605",
      "low": "30.64",
      "close": "31.00",
      "volume": "2029541"
    },
    {
      "date": "2022-12-09",
      "open": "31.00",
      "high": "31.52",
      "low": "30.79",
      "close": "31.31",
      "volume": "1586176"
    },
    {
      "date": "2022-12-12",
      "open": "31.28",
      "high": "31.54",
      "low": "30.99",
      "close": "31.53",
      "volume": "2236633"
    },
    {
      "date": "2022-12-13",
      "open": "32.40",
      "high": "32.755",
      "low": "31.80",
      "close": "32.03",
      "volume": "2316029"
    },
    {
      "date": "2022-12-14",
      "open": "31.80",
      "high": "32.365",
      "low": "31.59",
      "close": "31.80",
      "volume": "2093114"
    },
    {
      "date": "2022-12-15",
      "open": "31.56",
      "high": "31.635",
      "low": "30.67",
      "close": "30.70",
      "volume": "2369539"
    },
    {
      "date": "2022-12-16",
      "open": "30.52",
      "high": "30.88",
      "low": "30.36",
      "close": "30.74",
      "volume": "5252141"
    },
    {
      "date": "2022-12-19",
      "open": "30.64",
      "high": "30.64",
      "low": "29.26",
      "close": "29.49",
      "volume": "2206193"
    },
    {
      "date": "2022-12-20",
      "open": "29.49",
      "high": "30.00",
      "low": "29.365",
      "close": "29.95",
      "volume": "2547557"
    },
    {
      "date": "2022-12-21",
      "open": "30.15",
      "high": "30.51",
      "low": "30.02",
      "close": "30.33",
      "volume": "2498565"
    },
    {
      "date": "2022-12-22",
      "open": "30.10",
      "high": "30.545",
      "low": "30.01",
      "close": "30.50",
      "volume": "1699982"
    },
    {
      "date": "2022-12-23",
      "open": "30.48",
      "high": "30.84",
      "low": "30.43",
      "close": "30.76",
      "volume": "1429416"
    },
    {
      "date": "2022-12-27",
      "open": "30.76",
      "high": "30.80",
      "low": "30.29",
      "close": "30.62",
      "volume": "1200077"
    },
    {
      "date": "2022-12-28",
      "open": "30.53",
      "high": "30.67",
      "low": "30.06",
      "close": "30.11",
      "volume": "1249582"
    },
    {
      "date": "2022-12-29",
      "open": "30.34",
      "high": "30.855",
      "low": "30.20",
      "close": "30.56",
      "volume": "1267980"
    },
    {
      "date": "2022-12-30",
      "open": "30.30",
      "high": "30.46",
      "low": "29.92",
      "close": "30.37",
      "volume": "2620860"
    },
    {
      "date": "2023-01-03",
      "open": "30.32",
      "high": "30.63",
      "low": "30.01",
      "close": "30.27",
      "volume": "2750083"
    },
    {
      "date": "2023-01-04",
      "open": "30.55",
      "high": "31.36",
      "low": "30.075",
      "close": "31.28",
      "volume": "2446123"
    },
    {
      "date": "2023-01-05",
      "open": "31.21",
      "high": "31.21",
      "low": "30.64",
      "close": "30.85",
      "volume": "2534415"
    },
    {
      "date": "2023-01-06",
      "open": "31.05",
      "high": "31.78",
      "low": "30.95",
      "close": "31.75",
      "volume": "2062084"
    },
    {
      "date": "2023-01-09",
      "open": "31.77",
      "high": "31.98",
      "low": "31.22",
      "close": "31.27",
      "volume": "4112705"
    },
    {
      "date": "2023-01-10",
      "open": "31.23",
      "high": "31.91",
      "low": "31.12",
      "close": "31.89",
      "volume": "2061952"
    },
    {
      "date": "2023-01-11",
      "open": "31.99",
      "high": "32.135",
      "low": "31.485",
      "close": "32.07",
      "volume": "2455725"
    },
    {
      "date": "2023-01-12",
      "open": "32.19",
      "high": "32.315",
      "low": "31.785",
      "close": "32.21",
      "volume": "2238496"
    },
    {
      "date": "2023-01-13",
      "open": "31.98",
      "high": "32.35",
      "low": "31.83",
      "close": "32.33",
      "volume": "1718251"
    },
    {
      "date": "2023-01-17",
      "open": "32.16",
      "high": "32.39",
      "low": "31.665",
      "close": "31.77",
      "volume": "1763225"
    },
    {
      "date": "2023-01-18",
      "open": "31.77",
      "high": "32.08",
      "low": "31.435",
      "close": "31.48",
      "volume": "2383102"
    },
    {
      "date": "2023-01-19",
      "open": "31.36",
      "high": "31.46",
      "low": "30.82",
      "close": "31.31",
      "volume": "2820109"
    },
    {
      "date": "2023-01-20",
      "open": "31.47",
      "high": "31.64",
      "low": "31.23",
      "close": "31.56",
      "volume": "1956169"
    },
    {
      "date": "2023-01-23",
      "open": "31.60",
      "high": "32.745",
      "low": "31.60",
      "close": "32.67",
      "volume": "1770984"
    },
    {
      "date": "2023-01-24",
      "open": "32.49",
      "high": "32.85",
      "low": "32.365",
      "close": "32.67",
      "volume": "1733383"
    },
    {
      "date": "2023-01-25",
      "open": "33.26",
      "high": "34.14",
      "low": "33.04",
      "close": "33.49",
      "volume": "5308169"
    },
    {
      "date": "2023-01-26",
      "open": "33.54",
      "high": "34.05",
      "low": "33.42",
      "close": "33.96",
      "volume": "2239171"
    },
    {
      "date": "2023-01-27",
      "open": "33.93",
      "high": "34.075",
      "low": "33.665",
      "close": "33.85",
      "volume": "1518567"
    },
    {
      "date": "2023-01-30",
      "open": "33.58",
      "high": "33.87",
      "low": "33.49",
      "close": "33.66",
      "volume": "1951787"
    },
    {
      "date": "2023-01-31",
      "open": "33.66",
      "high": "33.98",
      "low": "33.515",
      "close": "33.94",
      "volume": "2027808"
    },
    {
      "date": "2023-02-01",
      "open": "33.73",
      "high": "34.525",
      "low": "33.50",
      "close": "34.31",
      "volume": "2376677"
    },
    {
      "date": "2023-02-02",
      "open": "34.45",
      "high": "35.27",
      "low": "34.20",
      "close": "34.98",
      "volume": "1893100"
    },
    {
      "date": "2023-02-03",
      "open": "34.80",
      "high": "35.02",
      "low": "34.077",
      "close": "34.60",
      "volume": "2128933"
    },
    {
      "date": "2023-02-06",
      "open": "34.40",
      "high": "34.40",
      "low": "33.78",
      "close": "33.97",
      "volume": "2300924"
    },
    {
      "date": "2023-02-07",
      "open": "33.64",
      "high": "34.11",
      "low": "33.22",
      "close": "34.05",
      "volume": "2536933"
    },
    {
      "date": "2023-02-08",
      "open": "36.32",
      "high": "36.80",
      "low": "35.13",
      "close": "35.54",
      "volume": "7006488"
    },
    {
      "date": "2023-02-09",
      "open": "36.36",
      "high": "36.42",
      "low": "35.47",
      "close": "35.74",
      "volume": "4691633"
    },
    {
      "date": "2023-02-10",
      "open": "35.76",
      "high": "36.05",
      "low": "35.49",
      "close": "35.81",
      "volume": "3722656"
    },
    {
      "date": "2023-02-13",
      "open": "35.85",
      "high": "36.12",
      "low": "35.47",
      "close": "35.69",
      "volume": "2772248"
    },
    {
      "date": "2023-02-14",
      "open": "35.59",
      "high": "35.96",
      "low": "35.36",
      "close": "35.76",
      "volume": "2319388"
    },
    {
      "date": "2023-02-15",
      "open": "35.71",
      "high": "37.15",
      "low": "35.615",
      "close": "37.12",
      "volume": "2963986"
    },
    {
      "date": "2023-02-16",
      "open": "36.67",
      "high": "37.215",
      "low": "36.59",
      "close": "36.73",
      "volume": "2840081"
    },
    {
      "date": "2023-02-17",
      "open": "36.72",
      "high": "37.26",
      "low": "36.50",
      "close": "37.03",
      "volume": "4451426"
    },
    {
      "date": "2023-02-21",
      "open": "36.79",
      "high": "37.15",
      "low": "36.14",
      "close": "36.17",
      "volume": "2916430"
    },
    {
      "date": "2023-02-22",
      "open": "36.15",
      "high": "36.645",
      "low": "36.095",
      "close": "36.51",
      "volume": "3062758"
    },
    {
      "date": "2023-02-23",
      "open": "36.37",
      "high": "36.74",
      "low": "35.905",
      "close": "36.34",
      "volume": "2639028"
    },
    {
      "date": "2023-02-24",
      "open": "35.87",
      "high": "36.17",
      "low": "35.70",
      "close": "35.89",
      "volume": "2115327"
    },
    {
      "date": "2023-02-27",
      "open": "36.05",
      "high": "36.08",
      "low": "35.575",
      "close": "35.68",
      "volume": "2596778"
    },
    {
      "date": "2023-02-28",
      "open": "35.15",
      "high": "35.64",
      "low": "34.87",
      "close": "35.02",
      "volume": "3706093"
    },
    {
      "date": "2023-03-01",
      "open": "34.74",
      "high": "35.00",
      "low": "34.63",
      "close": "34.80",
      "volume": "2213855"
    },
    {
      "date": "2023-03-02",
      "open": "34.75",
      "high": "35.17",
      "low": "34.66",
      "close": "35.11",
      "volume": "2442034"
    },
    {
      "date": "2023-03-03",
      "open": "35.24",
      "high": "35.33",
      "low": "34.80",
      "close": "34.92",
      "volume": "2451381"
    },
    {
      "date": "2023-03-06",
      "open": "35.16",
      "high": "35.56",
      "low": "34.745",
      "close": "34.80",
      "volume": "2913088"
    },
    {
      "date": "2023-03-07",
      "open": "34.80",
      "high": "35.165",
      "low": "34.64",
      "close": "34.69",
      "volume": "2658788"
    },
    {
      "date": "2023-03-08",
      "open": "34.69",
      "high": "35.01",
      "low": "34.33",
      "close": "34.50",
      "volume": "2177539"
    },
    {
      "date": "2023-03-09",
      "open": "34.54",
      "high": "34.76",
      "low": "33.22",
      "close": "33.27",
      "volume": "2899105"
    },
    {
      "date": "2023-03-10",
      "open": "33.13",
      "high": "33.4075",
      "low": "32.80",
      "close": "33.14",
      "volume": "3165848"
    },
    {
      "date": "2023-03-13",
      "open": "32.89",
      "high": "33.03",
      "low": "32.20",
      "close": "32.28",
      "volume": "3687511"
    },
    {
      "date": "2023-03-14",
      "open": "32.77",
      "high": "33.19",
      "low": "32.50",
      "close": "32.90",
      "volume": "3109505"
    },
    {
      "date": "2023-03-15",
      "open": "32.26",
      "high": "32.81",
      "low": "32.245",
      "close": "32.52",
      "volume": "2807843"
    },
    {
      "date": "2023-03-16",
      "open": "32.33",
      "high": "33.05",
      "low": "32.25",
      "close": "32.94",
      "volume": "3746690"
    },
    {
      "date": "2023-03-17",
      "open": "32.78",
      "high": "33.05",
      "low": "32.63",
      "close": "32.73",
      "volume": "6166425"
    },
    {
      "date": "2023-03-20",
      "open": "32.77",
      "high": "33.90",
      "low": "32.67",
      "close": "33.43",
      "volume": "3204462"
    },
    {
      "date": "2023-03-21",
      "open": "33.81",
      "high": "34.08",
      "low": "33.45",
      "close": "33.73",
      "volume": "3386248"
    },
    {
      "date": "2023-03-22",
      "open": "33.70",
      "high": "34.05",
      "low": "33.30",
      "close": "33.32",
      "volume": "2748664"
    },
    {
      "date": "2023-03-23",
      "open": "33.47",
      "high": "34.22",
      "low": "33.3922",
      "close": "33.67",
      "volume": "2733459"
    },
    {
      "date": "2023-03-24",
      "open": "33.47",
      "high": "33.48",
      "low": "32.14",
      "close": "33.06",
      "volume": "4762588"
    },
    {
      "date": "2023-03-27",
      "open": "33.23",
      "high": "34.015",
      "low": "33.22",
      "close": "33.63",
      "volume": "3449062"
    },
    {
      "date": "2023-03-28",
      "open": "32.82",
      "high": "33.35",
      "low": "32.71",
      "close": "32.76",
      "volume": "3843500"
    },
    {
      "date": "2023-03-29",
      "open": "33.03",
      "high": "33.33",
      "low": "32.925",
      "close": "33.17",
      "volume": "2546982"
    },
    {
      "date": "2023-03-30",
      "open": "33.38",
      "high": "33.895",
      "low": "33.38",
      "close": "33.67",
      "volume": "2135635"
    },
    {
      "date": "2023-03-31",
      "open": "33.80",
      "high": "34.09",
      "low": "33.725",
      "close": "34.05",
      "volume": "3280123"
    },
    {
      "date": "2023-04-03",
      "open": "34.12",
      "high": "34.37",
      "low": "33.925",
      "close": "34.18",
      "volume": "2835502"
    },
    {
      "date": "2023-04-04",
      "open": "34.26",
      "high": "34.445",
      "low": "33.63",
      "close": "33.87",
      "volume": "2516334"
    },
    {
      "date": "2023-04-05",
      "open": "33.57",
      "high": "33.92",
      "low": "33.435",
      "close": "33.74",
      "volume": "2499688"
    },
    {
      "date": "2023-04-06",
      "open": "33.37",
      "high": "33.65",
      "low": "33.22",
      "close": "33.45",
      "volume": "2604121"
    },
    {
      "date": "2023-04-10",
      "open": "33.31",
      "high": "34.00",
      "low": "33.31",
      "close": "33.93",
      "volume": "2343643"
    },
    {
      "date": "2023-04-11",
      "open": "33.92",
      "high": "34.50",
      "low": "33.54",
      "close": "34.19",
      "volume": "2762459"
    },
    {
      "date": "2023-04-12",
      "open": "34.38",
      "high": "34.59",
      "low": "33.67",
      "close": "33.73",
      "volume": "2262196"
    },
    {
      "date": "2023-04-13",
      "open": "33.83",
      "high": "34.08",
      "low": "33.79",
      "close": "33.94",
      "volume": "2362479"
    },
    {
      "date": "2023-04-14",
      "open": "33.72",
      "high": "33.99",
      "low": "33.13",
      "close": "33.41",
      "volume": "2292544"
    },
    {
      "date": "2023-04-17",
      "open": "33.44",
      "high": "34.085",
      "low": "33.43",
      "close": "33.99",
      "volume": "2292006"
    },
    {
      "date": "2023-04-18",
      "open": "34.13",
      "high": "34.23",
      "low": "33.70",
      "close": "34.00",
      "volume": "3359006"
    },
    {
      "date": "2023-04-19",
      "open": "33.50",
      "high": "33.99",
      "low": "32.765",
      "close": "33.84",
      "volume": "4257953"
    },
    {
      "date": "2023-04-20",
      "open": "33.70",
      "high": "34.00",
      "low": "33.51",
      "close": "33.70",
      "volume": "2770237"
    },
    {
      "date": "2023-04-21",
      "open": "33.55",
      "high": "33.65",
      "low": "32.965",
      "close": "33.62",
      "volume": "3066977"
    },
    {
      "date": "2023-04-24",
      "open": "33.52",
      "high": "33.835",
      "low": "31.80",
      "close": "32.64",
      "volume": "11115150"
    },
    {
      "date": "2023-04-25",
      "open": "32.46",
      "high": "32.89",
      "low": "32.15",
      "close": "32.44",
      "volume": "4127917"
    },
    {
      "date": "2023-04-26",
      "open": "32.34",
      "high": "32.88",
      "low": "32.33",
      "close": "32.47",
      "volume": "3241234"
    },
    {
      "date": "2023-04-27",
      "open": "32.51",
      "high": "32.88",
      "low": "31.87",
      "close": "32.86",
      "volume": "4978686"
    },
    {
      "date": "2023-04-28",
      "open": "32.69",
      "high": "33.495",
      "low": "32.69",
      "close": "33.26",
      "volume": "3777144"
    },
    {
      "date": "2023-05-01",
      "open": "33.14",
      "high": "33.675",
      "low": "33.14",
      "close": "33.30",
      "volume": "2676518"
    },
    {
      "date": "2023-05-02",
      "open": "33.15",
      "high": "33.185",
      "low": "32.515",
      "close": "33.06",
      "volume": "2700924"
    },
    {
      "date": "2023-05-03",
      "open": "33.16",
      "high": "33.435",
      "low": "32.62",
      "close": "32.70",
      "volume": "3526411"
    },
    {
      "date": "2023-05-04",
      "open": "32.00",
      "high": "32.01",
      "low": "31.10",
      "close": "31.16",
      "volume": "6172895"
    },
    {
      "date": "2023-05-05",
      "open": "31.47",
      "high": "32.11",
      "low": "31.375",
      "close": "31.97",
      "volume": "3059958"
    },
    {
      "date": "2023-05-08",
      "open": "31.88",
      "high": "32.33",
      "low": "31.8401",
      "close": "32.17",
      "volume": "4548149"
    },
    {
      "date": "2023-05-09",
      "open": "32.41",
      "high": "33.16",
      "low": "31.58",
      "close": "31.68",
      "volume": "6425637"
    },
    {
      "date": "2023-05-10",
      "open": "31.92",
      "high": "32.08",
      "low": "30.68",
      "close": "31.19",
      "volume": "5386097"
    },
    {
      "date": "2023-05-11",
      "open": "30.83",
      "high": "31.04",
      "low": "30.22",
      "close": "30.67",
      "volume": "5624321"
    },
    {
      "date": "2023-05-12",
      "open": "30.37",
      "high": "30.86",
      "low": "30.215",
      "close": "30.72",
      "volume": "4623972"
    },
    {
      "date": "2023-05-15",
      "open": "30.77",
      "high": "31.095",
      "low": "30.485",
      "close": "31.01",
      "volume": "3188837"
    },
    {
      "date": "2023-05-16",
      "open": "30.96",
      "high": "31.08",
      "low": "30.515",
      "close": "30.53",
      "volume": "3368087"
    },
    {
      "date": "2023-05-17",
      "open": "30.74",
      "high": "31.42",
      "low": "30.57",
      "close": "31.38",
      "volume": "3940484"
    },
    {
      "date": "2023-05-18",
      "open": "31.39",
      "high": "31.615",
      "low": "30.745",
      "close": "31.09",
      "volume": "4198098"
    },
    {
      "date": "2023-05-19",
      "open": "31.14",
      "high": "31.46",
      "low": "31.06",
      "close": "31.34",
      "volume": "3922133"
    },
    {
      "date": "2023-05-22",
      "open": "31.55",
      "high": "31.69",
      "low": "31.16",
      "close": "31.31",
      "volume": "2898988"
    },
    {
      "date": "2023-05-23",
      "open": "31.32",
      "high": "31.82",
      "low": "31.32",
      "close": "31.35",
      "volume": "3020126"
    },
    {
      "date": "2023-05-24",
      "open": "31.33",
      "high": "31.48",
      "low": "30.965",
      "close": "31.03",
      "volume": "2883602"
    },
    {
      "date": "2023-05-25",
      "open": "30.80",
      "high": "31.385",
      "low": "30.78",
      "close": "31.07",
      "volume": "3713967"
    },
    {
      "date": "2023-05-26",
      "open": "31.21",
      "high": "31.61",
      "low": "31.13",
      "close": "31.40",
      "volume": "3144632"
    },
    {
      "date": "2023-05-30",
      "open": "31.37",
      "high": "31.65",
      "low": "31.225",
      "close": "31.48",
      "volume": "4574630"
    },
    {
      "date": "2023-05-31",
      "open": "31.36",
      "high": "31.48",
      "low": "30.95",
      "close": "31.20",
      "volume": "9037118"
    },
    {
      "date": "2023-06-01",
      "open": "31.28",
      "high": "31.61",
      "low": "30.95",
      "close": "31.31",
      "volume": "3766198"
    },
    {
      "date": "2023-06-02",
      "open": "31.56",
      "high": "32.015",
      "low": "31.515",
      "close": "31.87",
      "volume": "3583301"
    },
    {
      "date": "2023-06-05",
      "open": "31.84",
      "high": "32.25",
      "low": "31.78",
      "close": "32.19",
      "volume": "3528359"
    },
    {
      "date": "2023-06-06",
      "open": "32.07",
      "high": "32.74",
      "low": "31.94",
      "close": "32.54",
      "volume": "3253276"
    },
    {
      "date": "2023-06-07",
      "open": "32.79",
      "high": "33.545",
      "low": "32.66",
      "close": "33.35",
      "volume": "4994862"
    },
    {
      "date": "2023-06-08",
      "open": "33.41",
      "high": "33.87",
      "low": "33.26",
      "close": "33.84",
      "volume": "3883031"
    },
    {
      "date": "2023-06-09",
      "open": "33.86",
      "high": "33.965",
      "low": "33.455",
      "close": "33.54",
      "volume": "4944813"
    },
    {
      "date": "2023-06-12",
      "open": "33.51",
      "high": "33.795",
      "low": "33.285",
      "close": "33.49",
      "volume": "3060239"
    },
    {
      "date": "2023-06-13",
      "open": "33.73",
      "high": "33.86",
      "low": "33.24",
      "close": "33.31",
      "volume": "4844958"
    },
    {
      "date": "2023-06-14",
      "open": "33.45",
      "high": "33.91",
      "low": "33.15",
      "close": "33.29",
      "volume": "4153661"
    },
    {
      "date": "2023-06-15",
      "open": "33.23",
      "high": "33.87",
      "low": "33.13",
      "close": "33.67",
      "volume": "5036932"
    },
    {
      "date": "2023-06-16",
      "open": "33.73",
      "high": "34.04",
      "low": "33.465",
      "close": "33.64",
      "volume": "10266020"
    },
    {
      "date": "2023-06-20",
      "open": "33.54",
      "high": "33.69",
      "low": "32.97",
      "close": "33.25",
      "volume": "6063115"
    },
    {
      "date": "2023-06-21",
      "open": "33.25",
      "high": "33.445",
      "low": "33.01",
      "close": "33.19",
      "volume": "3799804"
    },
    {
      "date": "2023-06-22",
      "open": "33.10",
      "high": "33.135",
      "low": "32.705",
      "close": "32.90",
      "volume": "4326465"
    },
    {
      "date": "2023-06-23",
      "open": "32.73",
      "high": "32.84",
      "low": "32.56",
      "close": "32.67",
      "volume": "4638095"
    },
    {
      "date": "2023-06-26",
      "open": "32.79",
      "high": "33.295",
      "low": "32.7201",
      "close": "33.24",
      "volume": "3545344"
    },
    {
      "date": "2023-06-27",
      "open": "33.27",
      "high": "34.57",
      "low": "33.26",
      "close": "34.36",
      "volume": "5144027"
    },
    {
      "date": "2023-06-28",
      "open": "34.40",
      "high": "34.44",
      "low": "34.055",
      "close": "34.33",
      "volume": "3081809"
    },
    {
      "date": "2023-06-29",
      "open": "34.22",
      "high": "34.58",
      "low": "34.07",
      "close": "34.41",
      "volume": "2398967"
    },
    {
      "date": "2023-06-30",
      "open": "34.58",
      "high": "34.63",
      "low": "33.97",
      "close": "34.00",
      "volume": "3015883"
    },
    {
      "date": "2023-07-03",
      "open": "33.77",
      "high": "34.35",
      "low": "33.68",
      "close": "34.32",
      "volume": "1194985"
    },
    {
      "date": "2023-07-05",
      "open": "34.07",
      "high": "34.525",
      "low": "33.81",
      "close": "34.21",
      "volume": "2830340"
    },
    {
      "date": "2023-07-06",
      "open": "33.85",
      "high": "34.11",
      "low": "33.72",
      "close": "34.04",
      "volume": "3485529"
    },
    {
      "date": "2023-07-07",
      "open": "33.95",
      "high": "34.37",
      "low": "33.76",
      "close": "34.08",
      "volume": "3464407"
    },
    {
      "date": "2023-07-10",
      "open": "33.16",
      "high": "34.12",
      "low": "33.06",
      "close": "33.70",
      "volume": "6563937"
    },
    {
      "date": "2023-07-11",
      "open": "33.845",
      "high": "33.92",
      "low": "33.65",
      "close": "33.73",
      "volume": "3581538"
    },
    {
      "date": "2023-07-12",
      "open": "34.15",
      "high": "34.485",
      "low": "33.62",
      "close": "33.67",
      "volume": "4139041"
    },
    {
      "date": "2023-07-13",
      "open": "33.64",
      "high": "33.88",
      "low": "33.30",
      "close": "33.68",
      "volume": "5477734"
    },
    {
      "date": "2023-07-14",
      "open": "33.60",
      "high": "33.60",
      "low": "32.935",
      "close": "33.19",
      "volume": "3906305"
    },
    {
      "date": "2023-07-17",
      "open": "33.16",
      "high": "33.525",
      "low": "33.00",
      "close": "33.44",
      "volume": "2880135"
    },
    {
      "date": "2023-07-18",
      "open": "33.53",
      "high": "34.29",
      "low": "33.49",
      "close": "34.00",
      "volume": "3111700"
    },
    {
      "date": "2023-07-19",
      "open": "33.93",
      "high": "34.24",
      "low": "33.46",
      "close": "33.72",
      "volume": "4909459"
    },
    {
      "date": "2023-07-20",
      "open": "33.88",
      "high": "33.88",
      "low": "33.49",
      "close": "33.78",
      "volume": "3129054"
    },
    {
      "date": "2023-07-21",
      "open": "33.75",
      "high": "33.78",
      "low": "33.33",
      "close": "33.51",
      "volume": "3163872"
    },
    {
      "date": "2023-07-24",
      "open": "33.48",
      "high": "33.57",
      "low": "32.915",
      "close": "33.20",
      "volume": "4016067"
    },
    {
      "date": "2023-07-25",
      "open": "33.11",
      "high": "33.34",
      "low": "32.88",
      "close": "32.97",
      "volume": "4132469"
    },
    {
      "date": "2023-07-26",
      "open": "33.10",
      "high": "33.39",
      "low": "32.88",
      "close": "33.15",
      "volume": "5014892"
    },
    {
      "date": "2023-07-27",
      "open": "33.40",
      "high": "33.645",
      "low": "33.03",
      "close": "33.10",
      "volume": "3185193"
    },
    {
      "date": "2023-07-28",
      "open": "33.41",
      "high": "33.48",
      "low": "32.86",
      "close": "33.24",
      "volume": "5216925"
    },
    {
      "date": "2023-07-31",
      "open": "33.32",
      "high": "33.80",
      "low": "33.32",
      "close": "33.45",
      "volume": "3808619"
    },
    {
      "date": "2023-08-01",
      "open": "33.42",
      "high": "33.49",
      "low": "33.21",
      "close": "33.26",
      "volume": "1945318"
    },
    {
      "date": "2023-08-02",
      "open": "33.20",
      "high": "33.425",
      "low": "33.11",
      "close": "33.33",
      "volume": "2321727"
    },
    {
      "date": "2023-08-03",
      "open": "33.19",
      "high": "33.30",
      "low": "32.715",
      "close": "32.96",
      "volume": "3655395"
    },
    {
      "date": "2023-08-04",
      "open": "32.90",
      "high": "33.57",
      "low": "32.76",
      "close": "33.06",
      "volume": "3574393"
    },
    {
      "date": "2023-08-07",
      "open": "33.29",
      "high": "33.44",
      "low": "33.04",
      "close": "33.08",
      "volume": "5276860"
    },
    {
      "date": "2023-08-08",
      "open": "34.49",
      "high": "35.22",
      "low": "34.36",
      "close": "34.93",
      "volume": "14957070"
    },
    {
      "date": "2023-08-09",
      "open": "34.90",
      "high": "35.405",
      "low": "34.47",
      "close": "34.65",
      "volume": "5866862"
    },
    {
      "date": "2023-08-10",
      "open": "34.85",
      "high": "35.04",
      "low": "34.125",
      "close": "34.49",
      "volume": "5052327"
    },
    {
      "date": "2023-08-11",
      "open": "34.32",
      "high": "34.90",
      "low": "34.22",
      "close": "34.60",
      "volume": "2671989"
    },
    {
      "date": "2023-08-14",
      "open": "34.47",
      "high": "34.61",
      "low": "33.75",
      "close": "33.84",
      "volume": "5834377"
    },
    {
      "date": "2023-08-15",
      "open": "33.61",
      "high": "34.20",
      "low": "33.34",
      "close": "34.01",
      "volume": "3445352"
    },
    {
      "date": "2023-08-16",
      "open": "33.93",
      "high": "34.195",
      "low": "33.58",
      "close": "33.59",
      "volume": "3210224"
    },
    {
      "date": "2023-08-17",
      "open": "33.60",
      "high": "33.71",
      "low": "32.93",
      "close": "32.95",
      "volume": "4366319"
    },
    {
      "date": "2023-08-18",
      "open": "32.76",
      "high": "33.52",
      "low": "32.76",
      "close": "33.45",
      "volume": "2764683"
    },
    {
      "date": "2023-08-21",
      "open": "33.38",
      "high": "33.555",
      "low": "33.06",
      "close": "33.20",
      "volume": "3361296"
    },
    {
      "date": "2023-08-22",
      "open": "33.17",
      "high": "33.37",
      "low": "32.81",
      "close": "32.86",
      "volume": "2974819"
    },
    {
      "date": "2023-08-23",
      "open": "32.91",
      "high": "33.10",
      "low": "32.85",
      "close": "32.94",
      "volume": "2217239"
    },
    {
      "date": "2023-08-24",
      "open": "32.76",
      "high": "33.135",
      "low": "32.395",
      "close": "32.58",
      "volume": "4404988"
    },
    {
      "date": "2023-08-25",
      "open": "32.70",
      "high": "32.88",
      "low": "32.235",
      "close": "32.43",
      "volume": "2357462"
    },
    {
      "date": "2023-08-28",
      "open": "32.63",
      "high": "32.82",
      "low": "32.48",
      "close": "32.77",
      "volume": "3141436"
    },
    {
      "date": "2023-08-29",
      "open": "32.54",
      "high": "33.105",
      "low": "32.47",
      "close": "32.91",
      "volume": "4147969"
    },
    {
      "date": "2023-08-30",
      "open": "33.00",
      "high": "33.48",
      "low": "32.92",
      "close": "33.40",
      "volume": "3281210"
    },
    {
      "date": "2023-08-31",
      "open": "33.425",
      "high": "33.57",
      "low": "33.02",
      "close": "33.06",
      "volume": "4215248"
    },
    {
      "date": "2023-09-01",
      "open": "33.06",
      "high": "33.06",
      "low": "30.95",
      "close": "30.98",
      "volume": "7248351"
    },
    {
      "date": "2023-09-05",
      "open": "30.90",
      "high": "31.99",
      "low": "30.90",
      "close": "31.43",
      "volume": "5506967"
    },
    {
      "date": "2023-09-06",
      "open": "31.25",
      "high": "31.70",
      "low": "31.16",
      "close": "31.38",
      "volume": "4585847"
    },
    {
      "date": "2023-09-07",
      "open": "31.42",
      "high": "31.57",
      "low": "30.805",
      "close": "30.86",
      "volume": "3895487"
    },
    {
      "date": "2023-09-08",
      "open": "30.90",
      "high": "31.36",
      "low": "30.86",
      "close": "31.36",
      "volume": "2910368"
    },
    {
      "date": "2023-09-11",
      "open": "31.36",
      "high": "32.32",
      "low": "31.32",
      "close": "31.68",
      "volume": "3229086"
    },
    {
      "date": "2023-09-12",
      "open": "31.66",
      "high": "32.18",
      "low": "31.48",
      "close": "32.12",
      "volume": "3371609"
    },
    {
      "date": "2023-09-13",
      "open": "32.14",
      "high": "32.25",
      "low": "31.31",
      "close": "31.38",
      "volume": "4989594"
    },
    {
      "date": "2023-09-14",
      "open": "31.69",
      "high": "32.06",
      "low": "31.615",
      "close": "32.03",
      "volume": "3327699"
    },
    {
      "date": "2023-09-15",
      "open": "32.05",
      "high": "32.545",
      "low": "31.83",
      "close": "31.88",
      "volume": "7902519"
    },
    {
      "date": "2023-09-18",
      "open": "31.81",
      "high": "31.90",
      "low": "31.415",
      "close": "31.79",
      "volume": "2721203"
    },
    {
      "date": "2023-09-19",
      "open": "31.82",
      "high": "32.15",
      "low": "31.771",
      "close": "32.09",
      "volume": "3050119"
    },
    {
      "date": "2023-09-20",
      "open": "32.14",
      "high": "32.26",
      "low": "31.14",
      "close": "31.15",
      "volume": "4993908"
    },
    {
      "date": "2023-09-21",
      "open": "31.16",
      "high": "32.40",
      "low": "31.08",
      "close": "32.14",
      "volume": "5403438"
    },
    {
      "date": "2023-09-22",
      "open": "32.17",
      "high": "32.29",
      "low": "31.345",
      "close": "31.35",
      "volume": "3711453"
    },
    {
      "date": "2023-09-25",
      "open": "31.33",
      "high": "31.47",
      "low": "30.9787",
      "close": "31.21",
      "volume": "2983481"
    },
    {
      "date": "2023-09-26",
      "open": "30.94",
      "high": "31.43",
      "low": "30.82",
      "close": "30.95",
      "volume": "3016140"
    },
    {
      "date": "2023-09-27",
      "open": "30.99",
      "high": "31.15",
      "low": "30.55",
      "close": "30.92",
      "volume": "2935001"
    },
    {
      "date": "2023-09-28",
      "open": "30.92",
      "high": "31.52",
      "low": "30.89",
      "close": "31.14",
      "volume": "2761322"
    },
    {
      "date": "2023-09-29",
      "open": "31.32",
      "high": "31.56",
      "low": "31.085",
      "close": "31.20",
      "volume": "2524751"
    },
    {
      "date": "2023-10-02",
      "open": "31.08",
      "high": "31.185",
      "low": "30.63",
      "close": "30.85",
      "volume": "3780117"
    },
    {
      "date": "2023-10-03",
      "open": "30.71",
      "high": "30.75",
      "low": "30.09",
      "close": "30.20",
      "volume": "3417324"
    },
    {
      "date": "2023-10-04",
      "open": "30.21",
      "high": "30.45",
      "low": "29.715",
      "close": "30.31",
      "volume": "2729129"
    },
    {
      "date": "2023-10-05",
      "open": "30.32",
      "high": "30.515",
      "low": "29.89",
      "close": "30.20",
      "volume": "2131861"
    },
    {
      "date": "2023-10-06",
      "open": "29.95",
      "high": "30.50",
      "low": "29.86",
      "close": "30.38",
      "volume": "3092894"
    },
    {
      "date": "2023-10-09",
      "open": "30.21",
      "high": "31.07",
      "low": "30.12",
      "close": "30.98",
      "volume": "2939360"
    },
    {
      "date": "2023-10-10",
      "open": "31.07",
      "high": "31.41",
      "low": "30.995",
      "close": "31.27",
      "volume": "2084910"
    },
    {
      "date": "2023-10-11",
      "open": "31.37",
      "high": "31.65",
      "low": "31.055",
      "close": "31.19",
      "volume": "1992846"
    },
    {
      "date": "2023-10-12",
      "open": "31.30",
      "high": "31.30",
      "low": "30.625",
      "close": "30.75",
      "volume": "1919638"
    },
    {
      "date": "2023-10-13",
      "open": "30.89",
      "high": "31.09",
      "low": "30.7625",
      "close": "30.95",
      "volume": "2717696"
    },
    {
      "date": "2023-10-16",
      "open": "31.07",
      "high": "31.85",
      "low": "31.07",
      "close": "31.62",
      "volume": "2489765"
    },
    {
      "date": "2023-10-17",
      "open": "31.51",
      "high": "32.12",
      "low": "31.435",
      "close": "31.91",
      "volume": "2210244"
    },
    {
      "date": "2023-10-18",
      "open": "31.77",
      "high": "32.03",
      "low": "31.50",
      "close": "31.56",
      "volume": "2099412"
    },
    {
      "date": "2023-10-19",
      "open": "31.64",
      "high": "31.65",
      "low": "30.835",
      "close": "30.85",
      "volume": "2869091"
    },
    {
      "date": "2023-10-20",
      "open": "30.85",
      "high": "30.98",
      "low": "30.59",
      "close": "30.62",
      "volume": "2109565"
    },
    {
      "date": "2023-10-23",
      "open": "30.65",
      "high": "30.92",
      "low": "30.40",
      "close": "30.50",
      "volume": "1834607"
    },
    {
      "date": "2023-10-24",
      "open": "30.69",
      "high": "30.9125",
      "low": "30.33",
      "close": "30.45",
      "volume": "1612566"
    },
    {
      "date": "2023-10-25",
      "open": "30.43",
      "high": "30.65",
      "low": "30.21",
      "close": "30.25",
      "volume": "2742175"
    },
    {
      "date": "2023-10-26",
      "open": "30.21",
      "high": "30.24",
      "low": "29.51",
      "close": "29.80",
      "volume": "2908073"
    },
    {
      "date": "2023-10-27",
      "open": "29.74",
      "high": "30.035",
      "low": "29.39",
      "close": "29.44",
      "volume": "2259715"
    },
    {
      "date": "2023-10-30",
      "open": "29.59",
      "high": "29.755",
      "low": "29.37",
      "close": "29.59",
      "volume": "3635316"
    },
    {
      "date": "2023-10-31",
      "open": "29.67",
      "high": "30.49",
      "low": "29.62",
      "close": "30.39",
      "volume": "5738951"
    },
    {
      "date": "2023-11-01",
      "open": "30.41",
      "high": "30.58",
      "low": "30.05",
      "close": "30.46",
      "volume": "3959834"
    },
    {
      "date": "2023-11-02",
      "open": "29.12",
      "high": "31.42",
      "low": "28.665",
      "close": "30.95",
      "volume": "5421913"
    },
    {
      "date": "2023-11-03",
      "open": "31.07",
      "high": "32.75",
      "low": "30.84",
      "close": "31.82",
      "volume": "4111180"
    },
    {
      "date": "2023-11-06",
      "open": "31.72",
      "high": "31.82",
      "low": "31.09",
      "close": "31.30",
      "volume": "2626196"
    },
    {
      "date": "2023-11-07",
      "open": "31.31",
      "high": "31.385",
      "low": "30.925",
      "close": "30.94",
      "volume": "3621091"
    },
    {
      "date": "2023-11-08",
      "open": "30.83",
      "high": "30.83",
      "low": "30.40",
      "close": "30.53",
      "volume": "4731249"
    },
    {
      "date": "2023-11-09",
      "open": "31.41",
      "high": "31.65",
      "low": "29.645",
      "close": "29.68",
      "volume": "4888929"
    },
    {
      "date": "2023-11-10",
      "open": "29.74",
      "high": "30.28",
      "low": "29.64",
      "close": "30.13",
      "volume": "3625105"
    },
    {
      "date": "2023-11-13",
      "open": "29.89",
      "high": "30.05",
      "low": "29.425",
      "close": "29.59",
      "volume": "2443892"
    },
    {
      "date": "2023-11-14",
      "open": "30.19",
      "high": "30.535",
      "low": "30.065",
      "close": "30.09",
      "volume": "3156870"
    },
    {
      "date": "2023-11-15",
      "open": "30.09",
      "high": "30.64",
      "low": "30.09",
      "close": "30.47",
      "volume": "3129442"
    },
    {
      "date": "2023-11-16",
      "open": "30.56",
      "high": "30.72",
      "low": "29.82",
      "close": "30.08",
      "volume": "8912165"
    },
    {
      "date": "2023-11-17",
      "open": "30.33",
      "high": "30.49",
      "low": "30.135",
      "close": "30.36",
      "volume": "3644365"
    },
    {
      "date": "2023-11-20",
      "open": "30.39",
      "high": "30.85",
      "low": "30.275",
      "close": "30.64",
      "volume": "5725090"
    },
    {
      "date": "2023-11-21",
      "open": "30.67",
      "high": "30.87",
      "low": "30.225",
      "close": "30.31",
      "volume": "7439215"
    },
    {
      "date": "2023-11-22",
      "open": "30.38",
      "high": "30.51",
      "low": "30.12",
      "close": "30.36",
      "volume": "5662872"
    },
    {
      "date": "2023-11-24",
      "open": "30.47",
      "high": "30.63",
      "low": "30.43",
      "close": "30.47",
      "volume": "1442737"
    },
    {
      "date": "2023-11-27",
      "open": "30.37",
      "high": "30.44",
      "low": "30.12",
      "close": "30.22",
      "volume": "4520041"
    },
    {
      "date": "2023-11-28",
      "open": "30.16",
      "high": "30.27",
      "low": "29.805",
      "close": "29.86",
      "volume": "3488715"
    },
    {
      "date": "2023-11-29",
      "open": "29.94",
      "high": "30.075",
      "low": "29.36",
      "close": "29.58",
      "volume": "4236864"
    },
    {
      "date": "2023-11-30",
      "open": "29.59",
      "high": "29.77",
      "low": "29.28",
      "close": "29.54",
      "volume": "6639198"
    },
    {
      "date": "2023-12-01",
      "open": "29.60",
      "high": "30.39",
      "low": "29.54",
      "close": "30.20",
      "volume": "5336951"
    },
    {
      "date": "2023-12-04",
      "open": "30.10",
      "high": "30.36",
      "low": "29.97",
      "close": "30.25",
      "volume": "5883410"
    },
    {
      "date": "2023-12-05",
      "open": "30.21",
      "high": "30.21",
      "low": "29.03",
      "close": "29.48",
      "volume": "4966177"
    },
    {
      "date": "2023-12-06",
      "open": "29.56",
      "high": "29.68",
      "low": "29.16",
      "close": "29.21",
      "volume": "3936419"
    },
    {
      "date": "2023-12-07",
      "open": "29.24",
      "high": "29.59",
      "low": "29.17",
      "close": "29.33",
      "volume": "3705825"
    },
    {
      "date": "2023-12-08",
      "open": "29.39",
      "high": "30.16",
      "low": "29.36",
      "close": "29.94",
      "volume": "5149521"
    },
    {
      "date": "2023-12-11",
      "open": "29.96",
      "high": "30.07",
      "low": "29.61",
      "close": "29.69",
      "volume": "2993845"
    },
    {
      "date": "2023-12-12",
      "open": "29.76",
      "high": "29.80",
      "low": "28.98",
      "close": "29.10",
      "volume": "2965087"
    },
    {
      "date": "2023-12-13",
      "open": "28.98",
      "high": "29.60",
      "low": "28.735",
      "close": "29.55",
      "volume": "4047872"
    },
    {
      "date": "2023-12-14",
      "open": "29.97",
      "high": "30.75",
      "low": "29.815",
      "close": "30.07",
      "volume": "5498671"
    },
    {
      "date": "2023-12-15",
      "open": "30.11",
      "high": "30.25",
      "low": "29.53",
      "close": "29.78",
      "volume": "10703740"
    },
    {
      "date": "2023-12-18",
      "open": "29.96",
      "high": "30.02",
      "low": "29.50",
      "close": "29.65",
      "volume": "4226984"
    },
    {
      "date": "2023-12-19",
      "open": "29.72",
      "high": "29.97",
      "low": "29.605",
      "close": "29.95",
      "volume": "3781595"
    },
    {
      "date": "2023-12-20",
      "open": "29.97",
      "high": "30.07",
      "low": "29.395",
      "close": "29.44",
      "volume": "3223133"
    },
    {
      "date": "2023-12-21",
      "open": "29.55",
      "high": "30.02",
      "low": "29.345",
      "close": "29.97",
      "volume": "3759045"
    },
    {
      "date": "2023-12-22",
      "open": "30.09",
      "high": "30.325",
      "low": "29.585",
      "close": "29.81",
      "volume": "2640617"
    },
    {
      "date": "2023-12-26",
      "open": "29.75",
      "high": "29.92",
      "low": "29.42",
      "close": "29.88",
      "volume": "2209856"
    },
    {
      "date": "2023-12-27",
      "open": "29.83",
      "high": "29.97",
      "low": "29.65",
      "close": "29.70",
      "volume": "1869735"
    },
    {
      "date": "2023-12-28",
      "open": "29.72",
      "high": "29.94",
      "low": "29.645",
      "close": "29.74",
      "volume": "1779536"
    },
    {
      "date": "2023-12-29",
      "open": "29.69",
      "high": "29.795",
      "low": "29.465",
      "close": "29.67",
      "volume": "2127497"
    },
    {
      "date": "2024-01-02",
      "open": "29.67",
      "high": "30.51",
      "low": "29.42",
      "close": "30.24",
      "volume": "2889576"
    },
    {
      "date": "2024-01-03",
      "open": "30.15",
      "high": "30.42",
      "low": "29.89",
      "close": "30.00",
      "volume": "3485529"
    },
    {
      "date": "2024-01-04",
      "open": "30.23",
      "high": "30.30",
      "low": "29.80",
      "close": "30.06",
      "volume": "2937398"
    },
    {
      "date": "2024-01-05",
      "open": "30.07",
      "high": "30.51",
      "low": "29.965",
      "close": "30.14",
      "volume": "2268473"
    },
    {
      "date": "2024-01-08",
      "open": "30.10",
      "high": "30.62",
      "low": "30.01",
      "close": "30.55",
      "volume": "2366098"
    },
    {
      "date": "2024-01-09",
      "open": "30.38",
      "high": "30.535",
      "low": "30.17",
      "close": "30.26",
      "volume": "2556209"
    },
    {
      "date": "2024-01-10",
      "open": "30.18",
      "high": "30.815",
      "low": "29.83",
      "close": "30.67",
      "volume": "5144744"
    },
    {
      "date": "2024-01-11",
      "open": "30.70",
      "high": "30.95",
      "low": "30.38",
      "close": "30.90",
      "volume": "5670799"
    },
    {
      "date": "2024-01-12",
      "open": "30.95",
      "high": "31.25",
      "low": "30.81",
      "close": "31.14",
      "volume": "3199118"
    },
    {
      "date": "2024-01-16",
      "open": "30.92",
      "high": "31.03",
      "low": "30.51",
      "close": "30.75",
      "volume": "3765168"
    },
    {
      "date": "2024-01-17",
      "open": "30.50",
      "high": "30.98",
      "low": "30.39",
      "close": "30.64",
      "volume": "2584592"
    },
    {
      "date": "2024-01-18",
      "open": "30.78",
      "high": "31.03",
      "low": "30.465",
      "close": "30.87",
      "volume": "3201923"
    },
    {
      "date": "2024-01-19",
      "open": "31.01",
      "high": "31.11",
      "low": "30.58",
      "close": "31.03",
      "volume": "2688539"
    },
    {
      "date": "2024-01-22",
      "open": "31.18",
      "high": "31.44",
      "low": "31.07",
      "close": "31.27",
      "volume": "2493462"
    },
    {
      "date": "2024-01-23",
      "open": "31.41",
      "high": "31.70",
      "low": "31.19",
      "close": "31.52",
      "volume": "2872739"
    },
    {
      "date": "2024-01-24",
      "open": "31.77",
      "high": "31.79",
      "low": "31.30",
      "close": "31.41",
      "volume": "1741938"
    },
    {
      "date": "2024-01-25",
      "open": "31.69",
      "high": "32.23",
      "low": "31.6401",
      "close": "32.13",
      "volume": "2876230"
    },
    {
      "date": "2024-01-26",
      "open": "32.23",
      "high": "32.31",
      "low": "32.065",
      "close": "32.22",
      "volume": "1707831"
    },
    {
      "date": "2024-01-29",
      "open": "32.17",
      "high": "32.375",
      "low": "32.06",
      "close": "32.35",
      "volume": "2240896"
    },
    {
      "date": "2024-01-30",
      "open": "32.28",
      "high": "32.4575",
      "low": "32.155",
      "close": "32.30",
      "volume": "1844900"
    },
    {
      "date": "2024-01-31",
      "open": "32.35",
      "high": "32.795",
      "low": "32.14",
      "close": "32.30",
      "volume": "3525401"
    },
    {
      "date": "2024-02-01",
      "open": "32.39",
      "high": "32.50",
      "low": "31.78",
      "close": "32.41",
      "volume": "2634720"
    },
    {
      "date": "2024-02-02",
      "open": "32.20",
      "high": "32.31",
      "low": "31.73",
      "close": "31.80",
      "volume": "2561414"
    },
    {
      "date": "2024-02-05",
      "open": "31.55",
      "high": "31.775",
      "low": "31.39",
      "close": "31.41",
      "volume": "3565533"
    },
    {
      "date": "2024-02-06",
      "open": "31.32",
      "high": "31.81",
      "low": "31.21",
      "close": "31.62",
      "volume": "4481391"
    },
    {
      "date": "2024-02-07",
      "open": "32.87",
      "high": "32.96",
      "low": "29.40",
      "close": "29.47",
      "volume": "7923020"
    },
    {
      "date": "2024-02-08",
      "open": "29.75",
      "high": "29.86",
      "low": "28.515",
      "close": "28.78",
      "volume": "7354106"
    },
    {
      "date": "2024-02-09",
      "open": "28.89",
      "high": "29.855",
      "low": "28.74",
      "close": "29.77",
      "volume": "6355543"
    },
    {
      "date": "2024-02-12",
      "open": "29.73",
      "high": "30.57",
      "low": "29.70",
      "close": "30.44",
      "volume": "5056464"
    },
    {
      "date": "2024-02-13",
      "open": "30.04",
      "high": "30.165",
      "low": "29.285",
      "close": "29.69",
      "volume": "3787308"
    },
    {
      "date": "2024-02-14",
      "open": "29.80",
      "high": "30.33",
      "low": "29.64",
      "close": "30.25",
      "volume": "3599676"
    },
    {
      "date": "2024-02-15",
      "open": "30.26",
      "high": "30.79",
      "low": "30.24",
      "close": "30.56",
      "volume": "4223623"
    },
    {
      "date": "2024-02-16",
      "open": "30.49",
      "high": "30.615",
      "low": "30.17",
      "close": "30.44",
      "volume": "2775456"
    },
    {
      "date": "2024-02-20",
      "open": "30.28",
      "high": "30.475",
      "low": "30.06",
      "close": "30.09",
      "volume": "2752902"
    },
    {
      "date": "2024-02-21",
      "open": "30.05",
      "high": "30.15",
      "low": "29.515",
      "close": "29.95",
      "volume": "3067757"
    },
    {
      "date": "2024-02-22",
      "open": "29.89",
      "high": "30.11",
      "low": "29.62",
      "close": "29.85",
      "volume": "2648462"
    },
    {
      "date": "2024-02-23",
      "open": "30.012",
      "high": "30.445",
      "low": "29.67",
      "close": "30.23",
      "volume": "3628706"
    },
    {
      "date": "2024-02-26",
      "open": "30.09",
      "high": "30.28",
      "low": "29.58",
      "close": "29.63",
      "volume": "2938042"
    },
    {
      "date": "2024-02-27",
      "open": "29.71",
      "high": "29.87",
      "low": "29.485",
      "close": "29.57",
      "volume": "2723490"
    },
    {
      "date": "2024-02-28",
      "open": "29.53",
      "high": "29.625",
      "low": "29.385",
      "close": "29.44",
      "volume": "2854808"
    },
    {
      "date": "2024-02-29",
      "open": "29.64",
      "high": "30.11",
      "low": "29.56",
      "close": "29.79",
      "volume": "5212082"
    },
    {
      "date": "2024-03-01",
      "open": "29.85",
      "high": "29.89",
      "low": "29.23",
      "close": "29.42",
      "volume": "3217373"
    },
    {
      "date": "2024-03-04",
      "open": "29.28",
      "high": "29.31",
      "low": "28.40",
      "close": "29.04",
      "volume": "3900498"
    },
    {
      "date": "2024-03-05",
      "open": "28.64",
      "high": "29.325",
      "low": "28.42",
      "close": "28.82",
      "volume": "4544652"
    },
    {
      "date": "2024-03-06",
      "open": "28.77",
      "high": "29.06",
      "low": "28.285",
      "close": "28.42",
      "volume": "4124282"
    },
    {
      "date": "2024-03-07",
      "open": "28.44",
      "high": "28.72",
      "low": "28.345",
      "close": "28.66",
      "volume": "4007288"
    },
    {
      "date": "2024-03-08",
      "open": "28.71",
      "high": "28.99",
      "low": "28.67",
      "close": "28.86",
      "volume": "3289546"
    },
    {
      "date": "2024-03-11",
      "open": "28.91",
      "high": "30.145",
      "low": "28.91",
      "close": "29.93",
      "volume": "3561981"
    },
    {
      "date": "2024-03-12",
      "open": "30.00",
      "high": "30.04",
      "low": "29.29",
      "close": "29.46",
      "volume": "2763743"
    },
    {
      "date": "2024-03-13",
      "open": "29.50",
      "high": "29.965",
      "low": "29.50",
      "close": "29.78",
      "volume": "3375932"
    },
    {
      "date": "2024-03-14",
      "open": "29.69",
      "high": "29.80",
      "low": "29.14",
      "close": "29.32",
      "volume": "3363949"
    },
    {
      "date": "2024-03-15",
      "open": "29.29",
      "high": "29.855",
      "low": "29.29",
      "close": "29.55",
      "volume": "5970302"
    },
    {
      "date": "2024-03-18",
      "open": "29.68",
      "high": "29.88",
      "low": "29.345",
      "close": "29.71",
      "volume": "2867378"
    },
    {
      "date": "2024-03-19",
      "open": "29.76",
      "high": "30.04",
      "low": "29.615",
      "close": "29.81",
      "volume": "2735042"
    },
    {
      "date": "2024-03-20",
      "open": "29.67",
      "high": "30.435",
      "low": "29.53",
      "close": "30.22",
      "volume": "3046671"
    },
    {
      "date": "2024-03-21",
      "open": "30.36",
      "high": "30.56",
      "low": "30.06",
      "close": "30.51",
      "volume": "2617734"
    },
    {
      "date": "2024-03-22",
      "open": "30.58",
      "high": "30.77",
      "low": "29.885",
      "close": "30.04",
      "volume": "1999318"
    },
    {
      "date": "2024-03-25",
      "open": "30.19",
      "high": "30.44",
      "low": "30.07",
      "close": "30.22",
      "volume": "3206047"
    },
    {
      "date": "2024-03-26",
      "open": "30.35",
      "high": "30.80",
      "low": "30.15",
      "close": "30.58",
      "volume": "3419277"
    },
    {
      "date": "2024-03-27",
      "open": "30.82",
      "high": "31.215",
      "low": "30.645",
      "close": "31.17",
      "volume": "3788945"
    },
    {
      "date": "2024-03-28",
      "open": "31.24",
      "high": "31.36",
      "low": "30.935",
      "close": "31.27",
      "volume": "4151228"
    },
    {
      "date": "2024-04-01",
      "open": "31.27",
      "high": "31.36",
      "low": "30.935",
      "close": "31.35",
      "volume": "2744420"
    },
    {
      "date": "2024-04-02",
      "open": "31.31",
      "high": "31.75",
      "low": "30.93",
      "close": "31.03",
      "volume": "2260941"
    },
    {
      "date": "2024-04-03",
      "open": "31.03",
      "high": "31.46",
      "low": "30.825",
      "close": "31.41",
      "volume": "2779942"
    },
    {
      "date": "2024-04-04",
      "open": "31.57",
      "high": "31.805",
      "low": "31.09",
      "close": "31.14",
      "volume": "3237947"
    },
    {
      "date": "2024-04-05",
      "open": "31.22",
      "high": "31.42",
      "low": "30.95",
      "close": "31.02",
      "volume": "6128369"
    },
    {
      "date": "2024-04-08",
      "open": "30.95",
      "high": "31.40",
      "low": "30.74",
      "close": "31.21",
      "volume": "3669652"
    },
    {
      "date": "2024-04-09",
      "open": "31.22",
      "high": "31.525",
      "low": "31.06",
      "close": "31.35",
      "volume": "3662575"
    },
    {
      "date": "2024-04-10",
      "open": "30.93",
      "high": "31.09",
      "low": "30.585",
      "close": "30.87",
      "volume": "2688719"
    },
    {
      "date": "2024-04-11",
      "open": "30.88",
      "high": "31.04",
      "low": "30.365",
      "close": "30.74",
      "volume": "2556492"
    },
    {
      "date": "2024-04-12",
      "open": "30.60",
      "high": "30.69",
      "low": "30.06",
      "close": "30.09",
      "volume": "2349184"
    },
    {
      "date": "2024-04-15",
      "open": "30.09",
      "high": "31.045",
      "low": "30.02",
      "close": "30.35",
      "volume": "4615301"
    },
    {
      "date": "2024-04-16",
      "open": "30.31",
      "high": "30.60",
      "low": "30.08",
      "close": "30.40",
      "volume": "3130973"
    },
    {
      "date": "2024-04-17",
      "open": "30.64",
      "high": "30.75",
      "low": "30.30",
      "close": "30.46",
      "volume": "2107380"
    },
    {
      "date": "2024-04-18",
      "open": "30.63",
      "high": "30.91",
      "low": "30.39",
      "close": "30.77",
      "volume": "2029261"
    },
    {
      "date": "2024-04-19",
      "open": "30.89",
      "high": "31.52",
      "low": "30.87",
      "close": "31.39",
      "volume": "2436824"
    },
    {
      "date": "2024-04-22",
      "open": "31.60",
      "high": "31.60",
      "low": "31.235",
      "close": "31.40",
      "volume": "2431681"
    },
    {
      "date": "2024-04-23",
      "open": "31.48",
      "high": "31.805",
      "low": "31.36",
      "close": "31.71",
      "volume": "1971969"
    },
    {
      "date": "2024-04-24",
      "open": "31.54",
      "high": "31.84",
      "low": "31.375",
      "close": "31.71",
      "volume": "2394788"
    },
    {
      "date": "2024-04-25",
      "open": "31.43",
      "high": "31.78",
      "low": "31.265",
      "close": "31.68",
      "volume": "2392270"
    },
    {
      "date": "2024-04-26",
      "open": "31.52",
      "high": "31.69",
      "low": "31.08",
      "close": "31.21",
      "volume": "3166044"
    },
    {
      "date": "2024-04-29",
      "open": "31.28",
      "high": "31.67",
      "low": "31.22",
      "close": "31.57",
      "volume": "2564735"
    },
    {
      "date": "2024-04-30",
      "open": "31.47",
      "high": "31.55",
      "low": "30.915",
      "close": "31.01",
      "volume": "3475802"
    },
    {
      "date": "2024-05-01",
      "open": "30.95",
      "high": "31.525",
      "low": "30.95",
      "close": "31.33",
      "volume": "2258080"
    },
    {
      "date": "2024-05-02",
      "open": "31.49",
      "high": "31.68",
      "low": "31.17",
      "close": "31.66",
      "volume": "2011347"
    },
    {
      "date": "2024-05-03",
      "open": "31.88",
      "high": "32.135",
      "low": "31.73",
      "close": "32.11",
      "volume": "2587669"
    },
    {
      "date": "2024-05-06",
      "open": "32.37",
      "high": "32.57",
      "low": "32.14",
      "close": "32.56",
      "volume": "2612163"
    },
    {
      "date": "2024-05-07",
      "open": "32.50",
      "high": "32.765",
      "low": "32.26",
      "close": "32.32",
      "volume": "4354700"
    },
    {
      "date": "2024-05-08",
      "open": "32.38",
      "high": "33.23",
      "low": "31.71",
      "close": "33.16",
      "volume": "4277857"
    },
    {
      "date": "2024-05-09",
      "open": "33.77",
      "high": "34.15",
      "low": "33.21",
      "close": "33.32",
      "volume": "4287802"
    },
    {
      "date": "2024-05-10",
      "open": "33.47",
      "high": "33.745",
      "low": "33.255",
      "close": "33.41",
      "volume": "2488207"
    },
    {
      "date": "2024-05-13",
      "open": "33.49",
      "high": "33.81",
      "low": "33.14",
      "close": "33.18",
      "volume": "3073902"
    },
    {
      "date": "2024-05-14",
      "open": "33.41",
      "high": "33.60",
      "low": "33.19",
      "close": "33.31",
      "volume": "2627206"
    },
    {
      "date": "2024-05-15",
      "open": "33.38",
      "high": "33.46",
      "low": "32.92",
      "close": "32.96",
      "volume": "2463179"
    },
    {
      "date": "2024-05-16",
      "open": "32.78",
      "high": "33.00",
      "low": "32.45",
      "close": "32.68",
      "volume": "3927751"
    },
    {
      "date": "2024-05-17",
      "open": "32.73",
      "high": "32.87",
      "low": "32.50",
      "close": "32.85",
      "volume": "2229218"
    },
    {
      "date": "2024-05-20",
      "open": "32.80",
      "high": "33.06",
      "low": "32.64",
      "close": "32.99",
      "volume": "1908593"
    },
    {
      "date": "2024-05-21",
      "open": "32.99",
      "high": "33.285",
      "low": "32.84",
      "close": "32.87",
      "volume": "2204581"
    },
    {
      "date": "2024-05-22",
      "open": "32.68",
      "high": "33.03",
      "low": "32.51",
      "close": "33.01",
      "volume": "2280523"
    },
    {
      "date": "2024-05-23",
      "open": "32.91",
      "high": "33.275",
      "low": "32.66",
      "close": "32.97",
      "volume": "2546591"
    },
    {
      "date": "2024-05-24",
      "open": "33.16",
      "high": "33.63",
      "low": "33.06",
      "close": "33.61",
      "volume": "2045432"
    },
    {
      "date": "2024-05-28",
      "open": "33.58",
      "high": "33.86",
      "low": "33.335",
      "close": "33.50",
      "volume": "2546933"
    },
    {
      "date": "2024-05-29",
      "open": "33.50",
      "high": "33.995",
      "low": "33.27",
      "close": "33.81",
      "volume": "3043789"
    },
    {
      "date": "2024-05-30",
      "open": "33.89",
      "high": "34.58",
      "low": "33.60",
      "close": "34.27",
      "volume": "3409723"
    },
    {
      "date": "2024-05-31",
      "open": "34.29",
      "high": "34.80",
      "low": "34.1049",
      "close": "34.43",
      "volume": "5502346"
    },
    {
      "date": "2024-06-03",
      "open": "34.63",
      "high": "35.00",
      "low": "34.42",
      "close": "34.81",
      "volume": "2853858"
    },
    {
      "date": "2024-06-04",
      "open": "34.64",
      "high": "35.04",
      "low": "34.50",
      "close": "34.52",
      "volume": "3276365"
    },
    {
      "date": "2024-06-05",
      "open": "34.60",
      "high": "34.75",
      "low": "34.28",
      "close": "34.63",
      "volume": "2757687"
    },
    {
      "date": "2024-06-06",
      "open": "34.51",
      "high": "34.91",
      "low": "34.27",
      "close": "34.35",
      "volume": "2714316"
    },
    {
      "date": "2024-06-07",
      "open": "34.10",
      "high": "34.625",
      "low": "34.06",
      "close": "34.11",
      "volume": "2413608"
    },
    {
      "date": "2024-06-10",
      "open": "33.90",
      "high": "34.025",
      "low": "33.45",
      "close": "33.69",
      "volume": "3236927"
    },
    {
      "date": "2024-06-11",
      "open": "33.51",
      "high": "33.77",
      "low": "33.31",
      "close": "33.34",
      "volume": "3165795"
    },
    {
      "date": "2024-06-12",
      "open": "33.61",
      "high": "33.66",
      "low": "33.16",
      "close": "33.42",
      "volume": "2311963"
    },
    {
      "date": "2024-06-13",
      "open": "33.20",
      "high": "33.40",
      "low": "33.08",
      "close": "33.33",
      "volume": "2204814"
    },
    {
      "date": "2024-06-14",
      "open": "33.13",
      "high": "33.36",
      "low": "32.93",
      "close": "33.18",
      "volume": "2410140"
    },
    {
      "date": "2024-06-17",
      "open": "33.20",
      "high": "33.47",
      "low": "32.76",
      "close": "33.44",
      "volume": "3176263"
    },
    {
      "date": "2024-06-18",
      "open": "33.52",
      "high": "34.01",
      "low": "33.50",
      "close": "33.56",
      "volume": "2789736"
    },
    {
      "date": "2024-06-20",
      "open": "33.56",
      "high": "34.41",
      "low": "33.50",
      "close": "34.35",
      "volume": "3676468"
    },
    {
      "date": "2024-06-21",
      "open": "34.39",
      "high": "34.64",
      "low": "34.20",
      "close": "34.46",
      "volume": "5624628"
    },
    {
      "date": "2024-06-24",
      "open": "34.29",
      "high": "34.54",
      "low": "34.02",
      "close": "34.46",
      "volume": "1941436"
    },
    {
      "date": "2024-06-25",
      "open": "34.61",
      "high": "34.88",
      "low": "34.31",
      "close": "34.62",
      "volume": "2879553"
    },
    {
      "date": "2024-06-26",
      "open": "34.34",
      "high": "34.555",
      "low": "33.99",
      "close": "34.42",
      "volume": "2692835"
    },
    {
      "date": "2024-06-27",
      "open": "34.42",
      "high": "34.43",
      "low": "33.82",
      "close": "34.08",
      "volume": "2208228"
    },
    {
      "date": "2024-06-28",
      "open": "34.30",
      "high": "34.57",
      "low": "34.23",
      "close": "34.37",
      "volume": "2919346"
    },
    {
      "date": "2024-07-01",
      "open": "34.51",
      "high": "34.875",
      "low": "34.08",
      "close": "34.12",
      "volume": "2378592"
    },
    {
      "date": "2024-07-02",
      "open": "34.09",
      "high": "34.49",
      "low": "33.84",
      "close": "34.48",
      "volume": "3082664"
    },
    {
      "date": "2024-07-03",
      "open": "34.56",
      "high": "34.83",
      "low": "34.495",
      "close": "34.78",
      "volume": "1599949"
    },
    {
      "date": "2024-07-05",
      "open": "34.73",
      "high": "34.83",
      "low": "34.395",
      "close": "34.54",
      "volume": "2677169"
    },
    {
      "date": "2024-07-08",
      "open": "34.73",
      "high": "34.76",
      "low": "34.49",
      "close": "34.52",
      "volume": "2052977"
    },
    {
      "date": "2024-07-09",
      "open": "34.35",
      "high": "35.27",
      "low": "34.35",
      "close": "35.19",
      "volume": "2376999"
    },
    {
      "date": "2024-07-10",
      "open": "35.30",
      "high": "35.49",
      "low": "35.18",
      "close": "35.32",
      "volume": "1767900"
    },
    {
      "date": "2024-07-11",
      "open": "35.50",
      "high": "35.90",
      "low": "35.43",
      "close": "35.64",
      "volume": "1913929"
    },
    {
      "date": "2024-07-12",
      "open": "35.76",
      "high": "36.12",
      "low": "35.70",
      "close": "35.73",
      "volume": "1533726"
    },
    {
      "date": "2024-07-15",
      "open": "35.79",
      "high": "36.30",
      "low": "35.70",
      "close": "35.99",
      "volume": "2844438"
    },
    {
      "date": "2024-07-16",
      "open": "36.10",
      "high": "36.88",
      "low": "36.02",
      "close": "36.73",
      "volume": "2818054"
    },
    {
      "date": "2024-07-17",
      "open": "36.65",
      "high": "37.50",
      "low": "36.00",
      "close": "37.45",
      "volume": "3206814"
    },
    {
      "date": "2024-07-18",
      "open": "37.37",
      "high": "37.95",
      "low": "37.08",
      "close": "37.10",
      "volume": "2395360"
    },
    {
      "date": "2024-07-19",
      "open": "37.08",
      "high": "37.23",
      "low": "36.82",
      "close": "36.89",
      "volume": "1900727"
    },
    {
      "date": "2024-07-22",
      "open": "36.92",
      "high": "37.10",
      "low": "36.45",
      "close": "37.04",
      "volume": "2300884"
    },
    {
      "date": "2024-07-23",
      "open": "36.93",
      "high": "37.155",
      "low": "36.50",
      "close": "37.07",
      "volume": "2073035"
    },
    {
      "date": "2024-07-24",
      "open": "37.08",
      "high": "37.315",
      "low": "36.82",
      "close": "37.09",
      "volume": "1634887"
    },
    {
      "date": "2024-07-25",
      "open": "37.12",
      "high": "37.41",
      "low": "36.95",
      "close": "37.07",
      "volume": "2443527"
    },
    {
      "date": "2024-07-26",
      "open": "37.25",
      "high": "37.69",
      "low": "36.97",
      "close": "37.51",
      "volume": "1850945"
    },
    {
      "date": "2024-07-29",
      "open": "37.65",
      "high": "37.89",
      "low": "37.42",
      "close": "37.79",
      "volume": "1576850"
    },
    {
      "date": "2024-07-30",
      "open": "37.84",
      "high": "38.55",
      "low": "37.77",
      "close": "38.42",
      "volume": "1921414"
    },
    {
      "date": "2024-07-31",
      "open": "38.34",
      "high": "38.45",
      "low": "38.03",
      "close": "38.04",
      "volume": "1982534"
    },
    {
      "date": "2024-08-01",
      "open": "38.26",
      "high": "38.46",
      "low": "37.705",
      "close": "37.77",
      "volume": "2462727"
    },
    {
      "date": "2024-08-02",
      "open": "37.79",
      "high": "37.98",
      "low": "37.20",
      "close": "37.31",
      "volume": "2132481"
    },
    {
      "date": "2024-08-05",
      "open": "36.78",
      "high": "37.04",
      "low": "36.09",
      "close": "36.36",
      "volume": "3708941"
    },
    {
      "date": "2024-08-06",
      "open": "36.86",
      "high": "38.985",
      "low": "36.85",
      "close": "38.81",
      "volume": "5088978"
    },
    {
      "date": "2024-08-07",
      "open": "39.18",
      "high": "39.81",
      "low": "38.82",
      "close": "39.23",
      "volume": "3467612"
    },
    {
      "date": "2024-08-08",
      "open": "39.09",
      "high": "39.49",
      "low": "38.52",
      "close": "39.30",
      "volume": "2743777"
    },
    {
      "date": "2024-08-09",
      "open": "39.43",
      "high": "39.53",
      "low": "39.17",
      "close": "39.33",
      "volume": "2618659"
    },
    {
      "date": "2024-08-12",
      "open": "39.29",
      "high": "39.47",
      "low": "38.79",
      "close": "38.83",
      "volume": "2456244"
    },
    {
      "date": "2024-08-13",
      "open": "38.91",
      "high": "39.185",
      "low": "38.85",
      "close": "38.98",
      "volume": "2814646"
    },
    {
      "date": "2024-08-14",
      "open": "38.86",
      "high": "39.20",
      "low": "38.85",
      "close": "39.06",
      "volume": "2517397"
    },
    {
      "date": "2024-08-15",
      "open": "39.46",
      "high": "39.62",
      "low": "38.82",
      "close": "38.99",
      "volume": "2453106"
    },
    {
      "date": "2024-08-16",
      "open": "39.77",
      "high": "39.84",
      "low": "39.445",
      "close": "39.54",
      "volume": "3230012"
    },
    {
      "date": "2024-08-19",
      "open": "39.58",
      "high": "39.835",
      "low": "39.46",
      "close": "39.70",
      "volume": "2646357"
    },
    {
      "date": "2024-08-20",
      "open": "39.55",
      "high": "40.12",
      "low": "39.50",
      "close": "40.07",
      "volume": "2322770"
    },
    {
      "date": "2024-08-21",
      "open": "40.06",
      "high": "40.42",
      "low": "39.955",
      "close": "40.41",
      "volume": "1662531"
    },
    {
      "date": "2024-08-22",
      "open": "40.50",
      "high": "40.91",
      "low": "40.41",
      "close": "40.77",
      "volume": "2412246"
    },
    {
      "date": "2024-08-23",
      "open": "40.89",
      "high": "41.16",
      "low": "40.75",
      "close": "41.01",
      "volume": "1590201"
    },
    {
      "date": "2024-08-26",
      "open": "41.02",
      "high": "41.395",
      "low": "40.98",
      "close": "41.08",
      "volume": "1902319"
    },
    {
      "date": "2024-08-27",
      "open": "41.00",
      "high": "41.11",
      "low": "40.845",
      "close": "41.04",
      "volume": "1675975"
    },
    {
      "date": "2024-08-28",
      "open": "41.02",
      "high": "41.325",
      "low": "40.985",
      "close": "41.23",
      "volume": "1515731"
    },
    {
      "date": "2024-08-29",
      "open": "41.19",
      "high": "41.415",
      "low": "41.03",
      "close": "41.07",
      "volume": "1802427"
    },
    {
      "date": "2024-08-30",
      "open": "41.19",
      "high": "41.425",
      "low": "41.03",
      "close": "41.37",
      "volume": "2377445"
    },
    {
      "date": "2024-09-03",
      "open": "41.26",
      "high": "41.425",
      "low": "40.86",
      "close": "41.03",
      "volume": "3745063"
    },
    {
      "date": "2024-09-04",
      "open": "40.83",
      "high": "41.58",
      "low": "40.825",
      "close": "41.18",
      "volume": "2554841"
    },
    {
      "date": "2024-09-05",
      "open": "41.32",
      "high": "41.40",
      "low": "40.395",
      "close": "40.42",
      "volume": "2234019"
    },
    {
      "date": "2024-09-06",
      "open": "40.41",
      "high": "40.70",
      "low": "40.13",
      "close": "40.31",
      "volume": "2558080"
    },
    {
      "date": "2024-09-09",
      "open": "40.08",
      "high": "40.45",
      "low": "39.75",
      "close": "40.06",
      "volume": "4603344"
    },
    {
      "date": "2024-09-10",
      "open": "40.00",
      "high": "40.19",
      "low": "39.79",
      "close": "39.89",
      "volume": "2429316"
    },
    {
      "date": "2024-09-11",
      "open": "39.82",
      "high": "39.87",
      "low": "38.965",
      "close": "39.40",
      "volume": "2862859"
    },
    {
      "date": "2024-09-12",
      "open": "39.51",
      "high": "39.52",
      "low": "38.715",
      "close": "38.91",
      "volume": "2407047"
    },
    {
      "date": "2024-09-13",
      "open": "39.08",
      "high": "39.685",
      "low": "39.08",
      "close": "39.66",
      "volume": "2987504"
    },
    {
      "date": "2024-09-16",
      "open": "39.57",
      "high": "40.07",
      "low": "39.345",
      "close": "39.71",
      "volume": "3128781"
    },
    {
      "date": "2024-09-17",
      "open": "39.74",
      "high": "40.865",
      "low": "39.74",
      "close": "40.53",
      "volume": "2946963"
    },
    {
      "date": "2024-09-18",
      "open": "40.47",
      "high": "41.14",
      "low": "40.44",
      "close": "40.60",
      "volume": "3579776"
    },
    {
      "date": "2024-09-19",
      "open": "40.95",
      "high": "40.97",
      "low": "40.37",
      "close": "40.48",
      "volume": "2871102"
    },
    {
      "date": "2024-09-20",
      "open": "40.80",
      "high": "41.20",
      "low": "40.20",
      "close": "40.21",
      "volume": "15009430"
    },
    {
      "date": "2024-09-23",
      "open": "40.44",
      "high": "41.125",
      "low": "40.29",
      "close": "41.11",
      "volume": "5505379"
    },
    {
      "date": "2024-09-24",
      "open": "41.12",
      "high": "42.445",
      "low": "41.06",
      "close": "42.32",
      "volume": "4366850"
    },
    {
      "date": "2024-09-25",
      "open": "42.25",
      "high": "42.38",
      "low": "41.725",
      "close": "41.98",
      "volume": "4046824"
    },
    {
      "date": "2024-09-26",
      "open": "42.01",
      "high": "42.35",
      "low": "41.87",
      "close": "42.30",
      "volume": "4166882"
    },
    {
      "date": "2024-09-27",
      "open": "42.43",
      "high": "42.635",
      "low": "42.18",
      "close": "42.27",
      "volume": "1858583"
    },
    {
      "date": "2024-09-30",
      "open": "42.33",
      "high": "42.5142",
      "low": "42.10",
      "close": "42.33",
      "volume": "2410306"
    },
    {
      "date": "2024-10-01",
      "open": "42.23",
      "high": "42.54",
      "low": "41.64",
      "close": "42.32",
      "volume": "2128328"
    },
    {
      "date": "2024-10-02",
      "open": "42.07",
      "high": "42.47",
      "low": "41.92",
      "close": "41.99",
      "volume": "2033500"
    },
    {
      "date": "2024-10-03",
      "open": "41.89",
      "high": "42.00",
      "low": "41.55",
      "close": "41.90",
      "volume": "2127601"
    },
    {
      "date": "2024-10-04",
      "open": "42.06",
      "high": "42.32",
      "low": "41.77",
      "close": "41.81",
      "volume": "1612978"
    },
    {
      "date": "2024-10-07",
      "open": "41.81",
      "high": "41.81",
      "low": "41.13",
      "close": "41.62",
      "volume": "1985125"
    },
    {
      "date": "2024-10-08",
      "open": "41.46",
      "high": "41.83",
      "low": "41.31",
      "close": "41.58",
      "volume": "2455263"
    },
    {
      "date": "2024-10-09",
      "open": "41.50",
      "high": "41.95",
      "low": "41.47",
      "close": "41.74",
      "volume": "1847517"
    },
    {
      "date": "2024-10-10",
      "open": "41.68",
      "high": "41.71",
      "low": "41.24",
      "close": "41.35",
      "volume": "1588243"
    },
    {
      "date": "2024-10-11",
      "open": "41.48",
      "high": "41.80",
      "low": "41.35",
      "close": "41.39",
      "volume": "1797797"
    },
    {
      "date": "2024-10-14",
      "open": "41.56",
      "high": "41.61",
      "low": "41.30",
      "close": "41.55",
      "volume": "1242870"
    },
    {
      "date": "2024-10-15",
      "open": "41.64",
      "high": "42.245",
      "low": "41.56",
      "close": "41.83",
      "volume": "2177138"
    },
    {
      "date": "2024-10-16",
      "open": "41.78",
      "high": "42.195",
      "low": "41.74",
      "close": "42.08",
      "volume": "1286453"
    },
    {
      "date": "2024-10-17",
      "open": "41.96",
      "high": "42.595",
      "low": "41.955",
      "close": "42.57",
      "volume": "1667445"
    },
    {
      "date": "2024-10-18",
      "open": "42.85",
      "high": "42.85",
      "low": "42.375",
      "close": "42.47",
      "volume": "1275825"
    },
    {
      "date": "2024-10-21",
      "open": "42.38",
      "high": "42.53",
      "low": "41.945",
      "close": "42.05",
      "volume": "1578134"
    },
    {
      "date": "2024-10-22",
      "open": "42.06",
      "high": "42.33",
      "low": "42.02",
      "close": "42.23",
      "volume": "1236549"
    },
    {
      "date": "2024-10-23",
      "open": "42.13",
      "high": "42.38",
      "low": "41.83",
      "close": "41.86",
      "volume": "1626382"
    },
    {
      "date": "2024-10-24",
      "open": "41.92",
      "high": "42.02",
      "low": "41.59",
      "close": "41.71",
      "volume": "3851942"
    },
    {
      "date": "2024-10-25",
      "open": "42.10",
      "high": "42.40",
      "low": "41.625",
      "close": "41.71",
      "volume": "1354702"
    },
    {
      "date": "2024-10-28",
      "open": "42.02",
      "high": "42.14",
      "low": "41.7698",
      "close": "42.01",
      "volume": "2027280"
    },
    {
      "date": "2024-10-29",
      "open": "42.01",
      "high": "42.225",
      "low": "41.76",
      "close": "42.00",
      "volume": "2425129"
    },
    {
      "date": "2024-10-30",
      "open": "41.99",
      "high": "42.37",
      "low": "41.77",
      "close": "42.03",
      "volume": "2748162"
    },
    {
      "date": "2024-10-31",
      "open": "42.14",
      "high": "42.36",
      "low": "41.85",
      "close": "42.00",
      "volume": "2729952"
    },
    {
      "date": "2024-11-01",
      "open": "42.09",
      "high": "42.20",
      "low": "41.78",
      "close": "41.88",
      "volume": "2934355"
    },
    {
      "date": "2024-11-04",
      "open": "45.63",
      "high": "45.82",
      "low": "42.70",
      "close": "43.00",
      "volume": "5996339"
    },
    {
      "date": "2024-11-05",
      "open": "43.15",
      "high": "43.91",
      "low": "42.78",
      "close": "43.60",
      "volume": "7832731"
    },
    {
      "date": "2024-11-06",
      "open": "45.09",
      "high": "45.55",
      "low": "44.355",
      "close": "45.48",
      "volume": "6281363"
    },
    {
      "date": "2024-11-07",
      "open": "45.26",
      "high": "45.52",
      "low": "44.53",
      "close": "44.67",
      "volume": "3742337"
    },
    {
      "date": "2024-11-08",
      "open": "44.44",
      "high": "44.98",
      "low": "44.15",
      "close": "44.60",
      "volume": "4643636"
    },
    {
      "date": "2024-11-11",
      "open": "44.73",
      "high": "45.81",
      "low": "44.73",
      "close": "45.79",
      "volume": "3728244"
    },
    {
      "date": "2024-11-12",
      "open": "45.86",
      "high": "46.9675",
      "low": "45.72",
      "close": "46.90",
      "volume": "3651781"
    },
    {
      "date": "2024-11-13",
      "open": "47.11",
      "high": "47.11",
      "low": "46.14",
      "close": "46.73",
      "volume": "2518115"
    },
    {
      "date": "2024-11-14",
      "open": "47.08",
      "high": "47.585",
      "low": "46.985",
      "close": "47.48",
      "volume": "3787830"
    },
    {
      "date": "2024-11-15",
      "open": "47.51",
      "high": "47.57",
      "low": "45.57",
      "close": "45.64",
      "volume": "8087949"
    },
    {
      "date": "2024-11-18",
      "open": "45.51",
      "high": "45.8525",
      "low": "45.30",
      "close": "45.38",
      "volume": "6035471"
    },
    {
      "date": "2024-11-19",
      "open": "45.02",
      "high": "45.775",
      "low": "44.82",
      "close": "45.76",
      "volume": "4026411"
    },
    {
      "date": "2024-11-20",
      "open": "45.68",
      "high": "45.84",
      "low": "45.26",
      "close": "45.70",
      "volume": "4910722"
    },
    {
      "date": "2024-11-21",
      "open": "45.70",
      "high": "46.81",
      "low": "45.48",
      "close": "46.64",
      "volume": "2510983"
    },
    {
      "date": "2024-11-22",
      "open": "46.62",
      "high": "47.09",
      "low": "46.52",
      "close": "46.85",
      "volume": "1967573"
    },
    {
      "date": "2024-11-25",
      "open": "47.14",
      "high": "47.205",
      "low": "45.84",
      "close": "46.08",
      "volume": "6238343"
    },
    {
      "date": "2024-11-26",
      "open": "46.29",
      "high": "46.31",
      "low": "45.91",
      "close": "46.15",
      "volume": "3916760"
    },
    {
      "date": "2024-11-27",
      "open": "46.16",
      "high": "46.91",
      "low": "46.06",
      "close": "46.71",
      "volume": "2103925"
    },
    {
      "date": "2024-11-29",
      "open": "46.83",
      "high": "47.355",
      "low": "46.75",
      "close": "47.12",
      "volume": "1456875"
    },
    {
      "date": "2024-12-02",
      "open": "47.12",
      "high": "47.13",
      "low": "46.635",
      "close": "46.77",
      "volume": "3322318"
    },
    {
      "date": "2024-12-03",
      "open": "46.82",
      "high": "46.9699",
      "low": "46.2111",
      "close": "46.41",
      "volume": "3142957"
    },
    {
      "date": "2024-12-04",
      "open": "46.41",
      "high": "46.465",
      "low": "46.09",
      "close": "46.30",
      "volume": "2542874"
    },
    {
      "date": "2024-12-05",
      "open": "46.25",
      "high": "46.68",
      "low": "46.19",
      "close": "46.65",
      "volume": "5140170"
    },
    {
      "date": "2024-12-06",
      "open": "46.65",
      "high": "47.04",
      "low": "46.40",
      "close": "47.00",
      "volume": "4230699"
    },
    {
      "date": "2024-12-09",
      "open": "47.18",
      "high": "47.23",
      "low": "45.785",
      "close": "46.23",
      "volume": "4293111"
    },
    {
      "date": "2024-12-10",
      "open": "46.18",
      "high": "46.745",
      "low": "46.14",
      "close": "46.37",
      "volume": "4985494"
    },
    {
      "date": "2024-12-11",
      "open": "46.48",
      "high": "46.53",
      "low": "45.91",
      "close": "46.07",
      "volume": "3279661"
    },
    {
      "date": "2024-12-12",
      "open": "46.28",
      "high": "47.575",
      "low": "46.22",
      "close": "47.34",
      "volume": "4106196"
    },
    {
      "date": "2024-12-13",
      "open": "47.26",
      "high": "47.6725",
      "low": "47.00",
      "close": "47.08",
      "volume": "2063174"
    },
    {
      "date": "2024-12-16",
      "open": "47.13",
      "high": "47.295",
      "low": "46.06",
      "close": "47.06",
      "volume": "5059467"
    },
    {
      "date": "2024-12-17",
      "open": "47.69",
      "high": "49.30",
      "low": "47.325",
      "close": "49.07",
      "volume": "6273687"
    },
    {
      "date": "2024-12-18",
      "open": "49.46",
      "high": "50.63",
      "low": "49.28",
      "close": "49.43",
      "volume": "7956105"
    },
    {
      "date": "2024-12-19",
      "open": "49.19",
      "high": "49.56",
      "low": "48.405",
      "close": "48.84",
      "volume": "6317263"
    },
    {
      "date": "2024-12-20",
      "open": "48.97",
      "high": "49.63",
      "low": "48.22",
      "close": "49.53",
      "volume": "9511757"
    },
    {
      "date": "2024-12-23",
      "open": "49.24",
      "high": "49.83",
      "low": "48.715",
      "close": "49.45",
      "volume": "2306689"
    },
    {
      "date": "2024-12-24",
      "open": "49.60",
      "high": "50.00",
      "low": "49.38",
      "close": "49.99",
      "volume": "1324446"
    },
    {
      "date": "2024-12-26",
      "open": "49.66",
      "high": "50.115",
      "low": "49.61",
      "close": "49.83",
      "volume": "1591426"
    },
    {
      "date": "2024-12-27",
      "open": "49.83",
      "high": "49.87",
      "low": "49.18",
      "close": "49.47",
      "volume": "1255445"
    },
    {
      "date": "2024-12-30",
      "open": "49.28",
      "high": "49.28",
      "low": "48.53",
      "close": "48.84",
      "volume": "1692447"
    },
    {
      "date": "2024-12-31",
      "open": "48.71",
      "high": "49.02",
      "low": "48.545",
      "close": "48.58",
      "volume": "1490782"
    },
    {
      "date": "2025-01-02",
      "open": "48.85",
      "high": "49.22",
      "low": "48.60",
      "close": "48.99",
      "volume": "2118685"
    },
    {
      "date": "2025-01-03",
      "open": "49.12",
      "high": "49.45",
      "low": "48.30",
      "close": "49.32",
      "volume": "2604970"
    },
    {
      "date": "2025-01-06",
      "open": "49.45",
      "high": "50.285",
      "low": "49.45",
      "close": "49.63",
      "volume": "3114979"
    },
    {
      "date": "2025-01-07",
      "open": "49.63",
      "high": "49.965",
      "low": "49.10",
      "close": "49.23",
      "volume": "2672917"
    },
    {
      "date": "2025-01-08",
      "open": "49.17",
      "high": "49.21",
      "low": "48.445",
      "close": "48.97",
      "volume": "2251387"
    },
    {
      "date": "2025-01-10",
      "open": "48.72",
      "high": "48.76",
      "low": "47.52",
      "close": "48.19",
      "volume": "3441134"
    },
    {
      "date": "2025-01-13",
      "open": "47.96",
      "high": "48.695",
      "low": "47.96",
      "close": "48.19",
      "volume": "2223198"
    },
    {
      "date": "2025-01-14",
      "open": "48.74",
      "high": "49.23",
      "low": "48.40",
      "close": "48.82",
      "volume": "4287785"
    },
    {
      "date": "2025-01-15",
      "open": "49.10",
      "high": "49.225",
      "low": "48.43",
      "close": "48.54",
      "volume": "3491345"
    },
    {
      "date": "2025-01-16",
      "open": "48.60",
      "high": "48.965",
      "low": "48.27",
      "close": "48.32",
      "volume": "2700874"
    },
    {
      "date": "2025-01-17",
      "open": "48.69",
      "high": "48.85",
      "low": "47.98",
      "close": "48.00",
      "volume": "3970575"
    },
    {
      "date": "2025-01-21",
      "open": "47.71",
      "high": "48.065",
      "low": "47.35",
      "close": "47.90",
      "volume": "4703964"
    },
    {
      "date": "2025-01-22",
      "open": "47.86",
      "high": "48.31",
      "low": "47.58",
      "close": "48.14",
      "volume": "4045014"
    },
    {
      "date": "2025-01-23",
      "open": "48.22",
      "high": "48.589",
      "low": "48.10",
      "close": "48.56",
      "volume": "3504494"
    },
    {
      "date": "2025-01-24",
      "open": "48.54",
      "high": "49.10",
      "low": "48.305",
      "close": "49.07",
      "volume": "3297834"
    },
    {
      "date": "2025-01-27",
      "open": "48.915",
      "high": "50.66",
      "low": "48.86",
      "close": "50.15",
      "volume": "2985946"
    },
    {
      "date": "2025-01-28",
      "open": "50.02",
      "high": "50.51",
      "low": "49.93",
      "close": "50.04",
      "volume": "2907719"
    },
    {
      "date": "2025-01-29",
      "open": "50.38",
      "high": "50.875",
      "low": "50.05",
      "close": "50.43",
      "volume": "2256213"
    },
    {
      "date": "2025-01-30",
      "open": "50.45",
      "high": "51.08",
      "low": "50.23",
      "close": "51.02",
      "volume": "2975899"
    },
    {
      "date": "2025-01-31",
      "open": "51.28",
      "high": "52.04",
      "low": "51.055",
      "close": "51.18",
      "volume": "3812612"
    },
    {
      "date": "2025-02-03",
      "open": "50.60",
      "high": "52.135",
      "low": "50.50",
      "close": "51.95",
      "volume": "6947704"
    },
    {
      "date": "2025-02-04",
      "open": "55.43",
      "high": "55.555",
      "low": "53.14",
      "close": "54.64",
      "volume": "6961310"
    },
    {
      "date": "2025-02-05",
      "open": "54.76",
      "high": "54.97",
      "low": "53.38",
      "close": "54.53",
      "volume": "4346365"
    },
    {
      "date": "2025-02-06",
      "open": "54.75",
      "high": "54.75",
      "low": "53.18",
      "close": "53.24",
      "volume": "3469163"
    },
    {
      "date": "2025-02-07",
      "open": "53.50",
      "high": "53.78",
      "low": "52.735",
      "close": "52.79",
      "volume": "2976690"
    },
    {
      "date": "2025-02-10",
      "open": "53.00",
      "high": "53.97",
      "low": "51.98",
      "close": "53.25",
      "volume": "3312742"
    },
    {
      "date": "2025-02-11",
      "open": "53.16",
      "high": "53.60",
      "low": "53.05",
      "close": "53.39",
      "volume": "2290028"
    },
    {
      "date": "2025-02-12",
      "open": "53.38",
      "high": "54.895",
      "low": "53.08",
      "close": "54.70",
      "volume": "5126470"
    },
    {
      "date": "2025-02-13",
      "open": "54.59",
      "high": "55.50",
      "low": "54.26",
      "close": "55.45",
      "volume": "2990108"
    },
    {
      "date": "2025-02-14",
      "open": "55.82",
      "high": "55.86",
      "low": "55.14",
      "close": "55.63",
      "volume": "3521233"
    },
    {
      "date": "2025-02-18",
      "open": "55.63",
      "high": "56.37",
      "low": "55.24",
      "close": "56.29",
      "volume": "5058266"
    },
    {
      "date": "2025-02-19",
      "open": "56.16",
      "high": "57.72",
      "low": "56.03",
      "close": "57.46",
      "volume": "8093551"
    },
    {
      "date": "2025-02-20",
      "open": "57.31",
      "high": "57.53",
      "low": "56.59",
      "close": "57.38",
      "volume": "4699171"
    },
    {
      "date": "2025-02-21",
      "open": "57.39",
      "high": "58.12",
      "low": "56.93",
      "close": "56.95",
      "volume": "4256350"
    },
    {
      "date": "2025-02-24",
      "open": "57.16",
      "high": "58.38",
      "low": "57.04",
      "close": "58.00",
      "volume": "4754742"
    },
    {
      "date": "2025-02-25",
      "open": "58.155",
      "high": "58.155",
      "low": "56.53",
      "close": "56.91",
      "volume": "5553059"
    },
    {
      "date": "2025-02-26",
      "open": "57.18",
      "high": "58.29",
      "low": "56.78",
      "close": "56.84",
      "volume": "4417765"
    },
    {
      "date": "2025-02-27",
      "open": "57.05",
      "high": "57.53",
      "low": "56.26",
      "close": "56.41",
      "volume": "3290870"
    },
    {
      "date": "2025-02-28",
      "open": "56.84",
      "high": "57.79",
      "low": "56.65",
      "close": "57.60",
      "volume": "5383911"
    },
    {
      "date": "2025-03-03",
      "open": "57.35",
      "high": "58.74",
      "low": "56.86",
      "close": "57.03",
      "volume": "4291983"
    },
    {
      "date": "2025-03-04",
      "open": "56.90",
      "high": "56.99",
      "low": "55.662",
      "close": "56.22",
      "volume": "3482769"
    },
    {
      "date": "2025-03-05",
      "open": "56.07",
      "high": "56.41",
      "low": "55.56",
      "close": "56.34",
      "volume": "3226760"
    },
    {
      "date": "2025-03-06",
      "open": "56.13",
      "high": "56.40",
      "low": "54.88",
      "close": "55.37",
      "volume": "3817301"
    },
    {
      "date": "2025-03-07",
      "open": "55.12",
      "high": "55.88",
      "low": "54.34",
      "close": "55.67",
      "volume": "4586357"
    },
    {
      "date": "2025-03-10",
      "open": "54.96",
      "high": "55.21",
      "low": "53.78",
      "close": "54.12",
      "volume": "3852382"
    },
    {
      "date": "2025-03-11",
      "open": "54.12",
      "high": "54.31",
      "low": "52.72",
      "close": "52.72",
      "volume": "3899905"
    },
    {
      "date": "2025-03-12",
      "open": "53.29",
      "high": "53.50",
      "low": "51.78",
      "close": "52.31",
      "volume": "4476921"
    },
    {
      "date": "2025-03-13",
      "open": "52.11",
      "high": "52.48",
      "low": "50.93",
      "close": "51.04",
      "volume": "4500917"
    },
    {
      "date": "2025-03-14",
      "open": "51.405",
      "high": "52.35",
      "low": "51.22",
      "close": "52.28",
      "volume": "3365338"
    },
    {
      "date": "2025-03-17",
      "open": "52.18",
      "high": "52.69",
      "low": "52.06",
      "close": "52.46",
      "volume": "2515458"
    },
    {
      "date": "2025-03-18",
      "open": "52.36",
      "high": "52.48",
      "low": "51.81",
      "close": "52.38",
      "volume": "3036763"
    },
    {
      "date": "2025-03-19",
      "open": "52.30",
      "high": "52.97",
      "low": "52.15",
      "close": "52.94",
      "volume": "2639482"
    },
    {
      "date": "2025-03-20",
      "open": "52.74",
      "high": "53.275",
      "low": "52.55",
      "close": "53.21",
      "volume": "2946004"
    },
    {
      "date": "2025-03-21",
      "open": "53.00",
      "high": "54.05",
      "low": "52.72",
      "close": "53.40",
      "volume": "16692510"
    },
    {
      "date": "2025-03-24",
      "open": "54.03",
      "high": "54.138",
      "low": "52.955",
      "close": "53.39",
      "volume": "3737980"
    },
    {
      "date": "2025-03-25",
      "open": "53.54",
      "high": "55.075",
      "low": "53.34",
      "close": "54.96",
      "volume": "5313796"
    },
    {
      "date": "2025-03-26",
      "open": "54.96",
      "high": "55.68",
      "low": "54.88",
      "close": "55.21",
      "volume": "3709185"
    },
    {
      "date": "2025-03-27",
      "open": "54.98",
      "high": "55.35",
      "low": "54.71",
      "close": "54.92",
      "volume": "2928552"
    },
    {
      "date": "2025-03-28",
      "open": "55.10",
      "high": "55.51",
      "low": "54.38",
      "close": "54.73",
      "volume": "3149345"
    },
    {
      "date": "2025-03-31",
      "open": "54.93",
      "high": "56.87",
      "low": "54.58",
      "close": "56.60",
      "volume": "10299460"
    },
    {
      "date": "2025-04-01",
      "open": "56.31",
      "high": "56.63",
      "low": "55.385",
      "close": "55.82",
      "volume": "4094727"
    },
    {
      "date": "2025-04-02",
      "open": "55.56",
      "high": "57.13",
      "low": "55.56",
      "close": "57.04",
      "volume": "3531634"
    },
    {
      "date": "2025-04-03",
      "open": "55.76",
      "high": "56.19",
      "low": "51.765",
      "close": "51.83",
      "volume": "6555582"
    },
    {
      "date": "2025-04-04",
      "open": "50.546",
      "high": "52.23",
      "low": "49.54",
      "close": "49.73",
      "volume": "5844310"
    },
    {
      "date": "2025-04-07",
      "open": "47.369",
      "high": "50.64",
      "low": "46.83",
      "close": "48.55",
      "volume": "8048414"
    },
    {
      "date": "2025-04-08",
      "open": "50.37",
      "high": "50.37",
      "low": "47.05",
      "close": "47.45",
      "volume": "5742376"
    },
    {
      "date": "2025-04-09",
      "open": "47.26",
      "high": "51.845",
      "low": "47.05",
      "close": "51.51",
      "volume": "6581023"
    },
    {
      "date": "2025-04-10",
      "open": "50.85",
      "high": "51.17",
      "low": "48.26",
      "close": "49.52",
      "volume": "4544772"
    },
    {
      "date": "2025-04-11",
      "open": "49.52",
      "high": "50.05",
      "low": "48.345",
      "close": "48.89",
      "volume": "4433432"
    },
    {
      "date": "2025-04-14",
      "open": "49.305",
      "high": "50.45",
      "low": "49.305",
      "close": "49.53",
      "volume": "3920237"
    },
    {
      "date": "2025-04-15",
      "open": "49.55",
      "high": "50.455",
      "low": "49.24",
      "close": "50.06",
      "volume": "4280942"
    },
    {
      "date": "2025-04-16",
      "open": "49.86",
      "high": "49.92",
      "low": "47.79",
      "close": "48.26",
      "volume": "3681179"
    },
    {
      "date": "2025-04-17",
      "open": "48.53",
      "high": "48.68",
      "low": "47.90",
      "close": "47.97",
      "volume": "3921573"
    },
    {
      "date": "2025-04-21",
      "open": "47.78",
      "high": "48.32",
      "low": "46.42",
      "close": "47.21",
      "volume": "3836861"
    },
    {
      "date": "2025-04-22",
      "open": "48.13",
      "high": "48.28",
      "low": "47.59",
      "close": "48.20",
      "volume": "2790353"
    },
    {
      "date": "2025-04-23",
      "open": "49.10",
      "high": "50.185",
      "low": "48.52",
      "close": "48.66",
      "volume": "2884120"
    },
    {
      "date": "2025-04-24",
      "open": "48.41",
      "high": "49.385",
      "low": "48.03",
      "close": "49.02",
      "volume": "2670397"
    },
    {
      "date": "2025-04-25",
      "open": "49.15",
      "high": "49.41",
      "low": "48.66",
      "close": "49.35",
      "volume": "2770690"
    },
    {
      "date": "2025-04-28",
      "open": "49.55",
      "high": "49.86",
      "low": "49.14",
      "close": "49.51",
      "volume": "2681790"
    },
    {
      "date": "2025-04-29",
      "open": "49.16",
      "high": "49.81",
      "low": "48.865",
      "close": "49.63",
      "volume": "2480506"
    },
    {
      "date": "2025-04-30",
      "open": "49.16",
      "high": "49.925",
      "low": "48.13",
      "close": "49.79",
      "volume": "3624232"
    },
    {
      "date": "2025-05-01",
      "open": "49.65",
      "high": "49.65",
      "low": "48.8576",
      "close": "49.22",
      "volume": "3370857"
    },
    {
      "date": "2025-05-02",
      "open": "49.48",
      "high": "50.50",
      "low": "49.405",
      "close": "49.47",
      "volume": "3737419"
    },
    {
      "date": "2025-05-05",
      "open": "48.49",
      "high": "49.56",
      "low": "47.66",
      "close": "49.26",
      "volume": "4424277"
    },
    {
      "date": "2025-05-06",
      "open": "48.90",
      "high": "49.66",
      "low": "48.89",
      "close": "49.54",
      "volume": "3099166"
    },
    {
      "date": "2025-05-07",
      "open": "50.01",
      "high": "50.87",
      "low": "49.885",
      "close": "50.81",
      "volume": "4209552"
    },
    {
      "date": "2025-05-08",
      "open": "50.97",
      "high": "51.43",
      "low": "50.37",
      "close": "50.42",
      "volume": "3008122"
    },
    {
      "date": "2025-05-09",
      "open": "50.79",
      "high": "50.915",
      "low": "50.03",
      "close": "50.24",
      "volume": "5679943"
    },
    {
      "date": "2025-05-12",
      "open": "53.68",
      "high": "53.71",
      "low": "52.02",
      "close": "52.42",
      "volume": "8549974"
    },
    {
      "date": "2025-05-13",
      "open": "52.76",
      "high": "55.47",
      "low": "52.34",
      "close": "55.24",
      "volume": "8488439"
    },
    {
      "date": "2025-05-14",
      "open": "54.95",
      "high": "55.31",
      "low": "54.21",
      "close": "54.64",
      "volume": "5166967"
    },
    {
      "date": "2025-05-15",
      "open": "54.75",
      "high": "55.66",
      "low": "54.70",
      "close": "55.46",
      "volume": "4531187"
    },
    {
      "date": "2025-05-16",
      "open": "55.47",
      "high": "56.09",
      "low": "55.22",
      "close": "56.08",
      "volume": "3573065"
    },
    {
      "date": "2025-05-19",
      "open": "55.74",
      "high": "55.87",
      "low": "55.445",
      "close": "55.81",
      "volume": "2555649"
    },
    {
      "date": "2025-05-20",
      "open": "55.81",
      "high": "56.80",
      "low": "55.72",
      "close": "56.50",
      "volume": "3943862"
    },
    {
      "date": "2025-05-21",
      "open": "56.03",
      "high": "56.20",
      "low": "55.00",
      "close": "55.14",
      "volume": "3535030"
    },
    {
      "date": "2025-05-22",
      "open": "55.14",
      "high": "55.34",
      "low": "54.59",
      "close": "54.98",
      "volume": "3556379"
    },
    {
      "date": "2025-05-23",
      "open": "54.60",
      "high": "55.09",
      "low": "54.3477",
      "close": "55.04",
      "volume": "2907080"
    },
    {
      "date": "2025-05-27",
      "open": "55.42",
      "high": "55.84",
      "low": "55.07",
      "close": "55.80",
      "volume": "3257893"
    },
    {
      "date": "2025-05-28",
      "open": "55.91",
      "high": "56.56",
      "low": "55.78",
      "close": "56.15",
      "volume": "2756193"
    },
    {
      "date": "2025-05-29",
      "open": "56.15",
      "high": "56.26",
      "low": "54.15",
      "close": "54.75",
      "volume": "3040636"
    },
    {
      "date": "2025-05-30",
      "open": "54.77",
      "high": "55.11",
      "low": "54.31",
      "close": "54.94",
      "volume": "7009642"
    },
    {
      "date": "2025-06-02",
      "open": "54.71",
      "high": "55.65",
      "low": "54.16",
      "close": "55.14",
      "volume": "3757134"
    },
    {
      "date": "2025-06-03",
      "open": "55.14",
      "high": "55.52",
      "low": "54.64",
      "close": "55.27",
      "volume": "3262136"
    },
    {
      "date": "2025-06-04",
      "open": "55.21",
      "high": "55.485",
      "low": "53.86",
      "close": "54.02",
      "volume": "3365950"
    },
    {
      "date": "2025-06-05",
      "open": "54.23",
      "high": "54.81",
      "low": "53.74",
      "close": "53.84",
      "volume": "4706086"
    },
    {
      "date": "2025-06-06",
      "open": "54.20",
      "high": "54.40",
      "low": "53.79",
      "close": "54.37",
      "volume": "2928585"
    },
    {
      "date": "2025-06-09",
      "open": "54.27",
      "high": "56.14",
      "low": "54.00",
      "close": "54.10",
      "volume": "3671287"
    },
    {
      "date": "2025-06-10",
      "open": "54.07",
      "high": "54.925",
      "low": "53.82",
      "close": "54.73",
      "volume": "2831885"
    },
    {
      "date": "2025-06-11",
      "open": "54.73",
      "high": "54.785",
      "low": "54.37",
      "close": "54.66",
      "volume": "2022214"
    },
    {
      "date": "2025-06-12",
      "open": "54.75",
      "high": "54.99",
      "low": "52.96",
      "close": "53.82",
      "volume": "3984091"
    },
    {
      "date": "2025-06-13",
      "open": "53.47",
      "high": "53.98",
      "low": "53.395",
      "close": "53.69",
      "volume": "2355503"
    },
    {
      "date": "2025-06-16",
      "open": "54.25",
      "high": "55.32",
      "low": "53.81",
      "close": "55.32",
      "volume": "3449528"
    },
    {
      "date": "2025-06-17",
      "open": "55.20",
      "high": "55.355",
      "low": "53.46",
      "close": "54.08",
      "volume": "5924654"
    },
    {
      "date": "2025-06-18",
      "open": "54.06",
      "high": "55.17",
      "low": "53.84",
      "close": "54.71",
      "volume": "3135843"
    },
    {
      "date": "2025-06-20",
      "open": "55.30",
      "high": "55.97",
      "low": "54.95",
      "close": "55.25",
      "volume": "11033070"
    },
    {
      "date": "2025-06-23",
      "open": "55.20",
      "high": "56.12",
      "low": "54.5676",
      "close": "56.08",
      "volume": "3327846"
    },
    {
      "date": "2025-06-24",
      "open": "56.425",
      "high": "56.425",
      "low": "55.715",
      "close": "55.90",
      "volume": "2749468"
    },
    {
      "date": "2025-06-25",
      "open": "55.95",
      "high": "56.39",
      "low": "55.37",
      "close": "55.99",
      "volume": "2207923"
    },
    {
      "date": "2025-06-26",
      "open": "55.99",
      "high": "56.81",
      "low": "55.88",
      "close": "56.68",
      "volume": "2558855"
    },
    {
      "date": "2025-06-27",
      "open": "57.00",
      "high": "57.29",
      "low": "56.47",
      "close": "56.79",
      "volume": "3782973"
    },
    {
      "date": "2025-06-30",
      "open": "56.99",
      "high": "57.20",
      "low": "55.28",
      "close": "56.04",
      "volume": "4108999"
    },
    {
      "date": "2025-07-01",
      "open": "55.76",
      "high": "56.56",
      "low": "55.61",
      "close": "55.97",
      "volume": "5647951"
    },
    {
      "date": "2025-07-02",
      "open": "56.00",
      "high": "56.29",
      "low": "54.75",
      "close": "55.13",
      "volume": "3520360"
    },
    {
      "date": "2025-07-03",
      "open": "55.33",
      "high": "58.695",
      "low": "55.255",
      "close": "56.25",
      "volume": "3647022"
    },
    {
      "date": "2025-07-07",
      "open": "55.94",
      "high": "56.10",
      "low": "54.66",
      "close": "54.85",
      "volume": "3078912"
    },
    {
      "date": "2025-07-08",
      "open": "54.97",
      "high": "55.24",
      "low": "54.745",
      "close": "55.09",
      "volume": "2892550"
    },
    {
      "date": "2025-07-09",
      "open": "55.335",
      "high": "55.48",
      "low": "54.90",
      "close": "55.21",
      "volume": "2071628"
    },
    {
      "date": "2025-07-10",
      "open": "55.45",
      "high": "57.03",
      "low": "55.07",
      "close": "56.73",
      "volume": "5008484"
    },
    {
      "date": "2025-07-11",
      "open": "56.63",
      "high": "57.15",
      "low": "54.79",
      "close": "55.11",
      "volume": "2322916"
    },
    {
      "date": "2025-07-14",
      "open": "55.05",
      "high": "55.995",
      "low": "55.01",
      "close": "55.96",
      "volume": "2546240"
    },
    {
      "date": "2025-07-15",
      "open": "55.77",
      "high": "56.59",
      "low": "55.57",
      "close": "55.63",
      "volume": "3471125"
    },
    {
      "date": "2025-07-16",
      "open": "55.66",
      "high": "55.83",
      "low": "54.69",
      "close": "55.68",
      "volume": "2887128"
    },
    {
      "date": "2025-07-17",
      "open": "55.68",
      "high": "56.48",
      "low": "55.55",
      "close": "56.39",
      "volume": "2753825"
    },
    {
      "date": "2025-07-18",
      "open": "56.60",
      "high": "56.68",
      "low": "56.07",
      "close": "56.25",
      "volume": "2160046"
    },
    {
      "date": "2025-07-21",
      "open": "56.25",
      "high": "56.50",
      "low": "54.76",
      "close": "55.47",
      "volume": "2703786"
    },
    {
      "date": "2025-07-22",
      "open": "55.64",
      "high": "56.46",
      "low": "55.28",
      "close": "55.91",
      "volume": "2683928"
    },
    {
      "date": "2025-07-23",
      "open": "55.94",
      "high": "56.72",
      "low": "55.82",
      "close": "56.47",
      "volume": "1847590"
    },
    {
      "date": "2025-07-24",
      "open": "56.47",
      "high": "56.79",
      "low": "56.06",
      "close": "56.27",
      "volume": "2446795"
    },
    {
      "date": "2025-07-25",
      "open": "56.52",
      "high": "56.845",
      "low": "56.075",
      "close": "56.67",
      "volume": "2413103"
    },
    {
      "date": "2025-07-28",
      "open": "56.69",
      "high": "57.0825",
      "low": "56.28",
      "close": "56.40",
      "volume": "2303875"
    },
    {
      "date": "2025-07-29",
      "open": "56.49",
      "high": "56.515",
      "low": "55.54",
      "close": "55.92",
      "volume": "2357525"
    },
    {
      "date": "2025-07-30",
      "open": "56.02",
      "high": "56.18",
      "low": "55.26",
      "close": "55.46",
      "volume": "3219908"
    },
    {
      "date": "2025-07-31",
      "open": "55.51",
      "high": "56.005",
      "low": "55.35",
      "close": "55.76",
      "volume": "2930599"
    },
    {
      "date": "2025-08-01",
      "open": "55.48",
      "high": "55.61",
      "low": "54.72",
      "close": "55.54",
      "volume": "3918815"
    },
    {
      "date": "2025-08-04",
      "open": "56.08",
      "high": "57.245",
      "low": "55.76",
      "close": "56.98",
      "volume": "6540117"
    },
    {
      "date": "2025-08-05",
      "open": "57.925",
      "high": "58.00",
      "low": "54.35",
      "close": "54.89",
      "volume": "9597147"
    },
    {
      "date": "2025-08-06",
      "open": "54.66",
      "high": "54.74",
      "low": "53.05",
      "close": "54.20",
      "volume": "5175655"
    },
    {
      "date": "2025-08-07",
      "open": "54.52",
      "high": "54.67",
      "low": "53.675",
      "close": "53.87",
      "volume": "3335926"
    },
    {
      "date": "2025-08-08",
      "open": "53.96",
      "high": "54.33",
      "low": "53.71",
      "close": "54.02",
      "volume": "3558207"
    },
    {
      "date": "2025-08-11",
      "open": "54.21",
      "high": "54.615",
      "low": "53.86",
      "close": "54.50",
      "volume": "3204275"
    },
    {
      "date": "2025-08-12",
      "open": "54.81",
      "high": "56.17",
      "low": "54.679",
      "close": "56.13",
      "volume": "3067410"
    },
    {
      "date": "2025-08-13",
      "open": "56.32",
      "high": "59.12",
      "low": "56.25",
      "close": "59.12",
      "volume": "4095236"
    },
    {
      "date": "2025-08-14",
      "open": "59.03",
      "high": "59.98",
      "low": "58.825",
      "close": "59.89",
      "volume": "4004017"
    },
    {
      "date": "2025-08-15",
      "open": "59.96",
      "high": "60.24",
      "low": "58.23",
      "close": "58.36",
      "volume": "4439117"
    },
    {
      "date": "2025-08-18",
      "open": "58.39",
      "high": "58.45",
      "low": "57.37",
      "close": "57.57",
      "volume": "2456728"
    },
    {
      "date": "2025-08-19",
      "open": "57.71",
      "high": "58.71",
      "low": "57.53",
      "close": "58.15",
      "volume": "2148844"
    },
    {
      "date": "2025-08-20",
      "open": "58.25",
      "high": "59.12",
      "low": "58.16",
      "close": "58.97",
      "volume": "3364776"
    },
    {
      "date": "2025-08-21",
      "open": "58.78",
      "high": "59.22",
      "low": "58.65",
      "close": "59.03",
      "volume": "2011982"
    },
    {
      "date": "2025-08-22",
      "open": "59.38",
      "high": "60.235",
      "low": "59.09",
      "close": "59.42",
      "volume": "2847161"
    },
    {
      "date": "2025-08-25",
      "open": "59.21",
      "high": "59.91",
      "low": "58.98",
      "close": "59.77",
      "volume": "2526164"
    },
    {
      "date": "2025-08-26",
      "open": "59.81",
      "high": "59.94",
      "low": "58.695",
      "close": "59.07",
      "volume": "3494426"
    },
    {
      "date": "2025-08-27",
      "open": "58.94",
      "high": "59.55",
      "low": "58.89",
      "close": "59.52",
      "volume": "2129036"
    },
    {
      "date": "2025-08-28",
      "open": "59.57",
      "high": "59.57",
      "low": "59.06",
      "close": "59.46",
      "volume": "1775515"
    },
    {
      "date": "2025-08-29",
      "open": "59.56",
      "high": "59.995",
      "low": "59.325",
      "close": "59.70",
      "volume": "2455339"
    },
    {
      "date": "2025-09-02",
      "open": "59.38",
      "high": "61.10",
      "low": "59.1942",
      "close": "61.05",
      "volume": "3470652"
    },
    {
      "date": "2025-09-03",
      "open": "60.72",
      "high": "61.28",
      "low": "59.95",
      "close": "60.08",
      "volume": "2506910"
    },
    {
      "date": "2025-09-04",
      "open": "60.53",
      "high": "60.87",
      "low": "59.965",
      "close": "60.81",
      "volume": "3028711"
    },
    {
      "date": "2025-09-05",
      "open": "60.55",
      "high": "61.515",
      "low": "60.485",
      "close": "61.50",
      "volume": "2103759"
    },
    {
      "date": "2025-09-08",
      "open": "61.41",
      "high": "62.69",
      "low": "61.10",
      "close": "62.48",
      "volume": "2066305"
    },
    {
      "date": "2025-09-09",
      "open": "59.652",
      "high": "59.82",
      "low": "57.72",
      "close": "58.64",
      "volume": "6434884"
    },
    {
      "date": "2025-09-10",
      "open": "58.34",
      "high": "58.34",
      "low": "55.67",
      "close": "57.19",
      "volume": "6681975"
    },
    {
      "date": "2025-09-11",
      "open": "57.10",
      "high": "59.03",
      "low": "56.87",
      "close": "58.73",
      "volume": "5408491"
    },
    {
      "date": "2025-09-12",
      "open": "58.26",
      "high": "59.13",
      "low": "57.85",
      "close": "58.25",
      "volume": "3542553"
    },
    {
      "date": "2025-09-15",
      "open": "58.15",
      "high": "58.93",
      "low": "57.82",
      "close": "58.77",
      "volume": "4956168"
    },
    {
      "date": "2025-09-16",
      "open": "58.61",
      "high": "58.77",
      "low": "57.44",
      "close": "57.47",
      "volume": "4168260"
    },
    {
      "date": "2025-09-17",
      "open": "57.64",
      "high": "59.74",
      "low": "57.64",
      "close": "59.22",
      "volume": "4669038"
    },
    {
      "date": "2025-09-18",
      "open": "59.23",
      "high": "60.51",
      "low": "59.20",
      "close": "59.84",
      "volume": "4296023"
    },
    {
      "date": "2025-09-19",
      "open": "59.76",
      "high": "61.11",
      "low": "59.63",
      "close": "60.62",
      "volume": "9054467"
    },
    {
      "date": "2025-09-22",
      "open": "62.40",
      "high": "62.48",
      "low": "60.73",
      "close": "62.42",
      "volume": "5934480"
    },
    {
      "date": "2025-09-23",
      "open": "62.37",
      "high": "62.85",
      "low": "61.58",
      "close": "61.61",
      "volume": "3610582"
    },
    {
      "date": "2025-09-24",
      "open": "61.49",
      "high": "61.67",
      "low": "60.005",
      "close": "60.16",
      "volume": "3920929"
    },
    {
      "date": "2025-09-25",
      "open": "59.93",
      "high": "61.04",
      "low": "59.79",
      "close": "60.23",
      "volume": "4171000"
    },
    {
      "date": "2025-09-26",
      "open": "60.67",
      "high": "61.38",
      "low": "60.57",
      "close": "61.15",
      "volume": "3308404"
    },
    {
      "date": "2025-09-29",
      "open": "61.51",
      "high": "62.97",
      "low": "60.89",
      "close": "62.88",
      "volume": "3831918"
    },
    {
      "date": "2025-09-30",
      "open": "63.00",
      "high": "65.30",
      "low": "62.93",
      "close": "63.06",
      "volume": "10146420"
    },
    {
      "date": "2025-10-01",
      "open": "62.37",
      "high": "62.555",
      "low": "61.395",
      "close": "61.89",
      "volume": "4188136"
    },
    {
      "date": "2025-10-02",
      "open": "61.78",
      "high": "62.56",
      "low": "61.64",
      "close": "62.06",
      "volume": "2054137"
    },
    {
      "date": "2025-10-03",
      "open": "62.06",
      "high": "62.61",
      "low": "61.76",
      "close": "61.96",
      "volume": "1977631"
    },
    {
      "date": "2025-10-06",
      "open": "62.06",
      "high": "62.35",
      "low": "61.37",
      "close": "61.38",
      "volume": "2152883"
    },
    {
      "date": "2025-10-07",
      "open": "61.35",
      "high": "62.26",
      "low": "60.865",
      "close": "61.51",
      "volume": "3082754"
    },
    {
      "date": "2025-10-08",
      "open": "61.51",
      "high": "61.60",
      "low": "59.81",
      "close": "60.16",
      "volume": "2641134"
    },
    {
      "date": "2025-10-09",
      "open": "60.16",
      "high": "60.28",
      "low": "58.79",
      "close": "58.87",
      "volume": "2517399"
    },
    {
      "date": "2025-10-10",
      "open": "58.95",
      "high": "59.27",
      "low": "57.17",
      "close": "57.27",
      "volume": "2795956"
    },
    {
      "date": "2025-10-13",
      "open": "57.62",
      "high": "58.19",
      "low": "57.09",
      "close": "58.10",
      "volume": "1762405"
    },
    {
      "date": "2025-10-14",
      "open": "57.75",
      "high": "58.25",
      "low": "57.25",
      "close": "58.11",
      "volume": "2238067"
    },
    {
      "date": "2025-10-15",
      "open": "58.37",
      "high": "58.48",
      "low": "57.52",
      "close": "57.55",
      "volume": "3248062"
    },
    {
      "date": "2025-10-16",
      "open": "57.67",
      "high": "58.00",
      "low": "56.41",
      "close": "57.00",
      "volume": "2568439"
    },
    {
      "date": "2025-10-17",
      "open": "57.16",
      "high": "58.20",
      "low": "57.16",
      "close": "58.07",
      "volume": "2552151"
    },
    {
      "date": "2025-10-20",
      "open": "58.37",
      "high": "58.58",
      "low": "57.56",
      "close": "58.18",
      "volume": "1855878"
    },
    {
      "date": "2025-10-21",
      "open": "58.18",
      "high": "58.975",
      "low": "58.065",
      "close": "58.73",
      "volume": "1613147"
    },
    {
      "date": "2025-10-22",
      "open": "58.73",
      "high": "59.45",
      "low": "58.16",
      "close": "58.58",
      "volume": "1876055"
    },
    {
      "date": "2025-10-23",
      "open": "58.86",
      "high": "59.31",
      "low": "58.74",
      "close": "58.81",
      "volume": "1820276"
    },
    {
      "date": "2025-10-24",
      "open": "59.15",
      "high": "60.05",
      "low": "58.96",
      "close": "59.38",
      "volume": "2943905"
    },
    {
      "date": "2025-10-27",
      "open": "59.74",
      "high": "61.31",
      "low": "59.57",
      "close": "61.27",
      "volume": "3495931"
    },
    {
      "date": "2025-10-28",
      "open": "62.105",
      "high": "62.16",
      "low": "61.05",
      "close": "61.11",
      "volume": "3150045"
    },
    {
      "date": "2025-10-29",
      "open": "60.88",
      "high": "61.375",
      "low": "60.15",
      "close": "60.81",
      "volume": "2938051"
    },
    {
      "date": "2025-10-30",
      "open": "62.93",
      "high": "66.56",
      "low": "62.00",
      "close": "65.51",
      "volume": "6256141"
    },
    {
      "date": "2025-10-31",
      "open": "65.51",
      "high": "65.51",
      "low": "63.67",
      "close": "64.65",
      "volume": "5501810"
    },
    {
      "date": "2025-11-03",
      "open": "64.27",
      "high": "64.90",
      "low": "62.62",
      "close": "63.62",
      "volume": "4202661"
    },
    {
      "date": "2025-11-04",
      "open": "63.29",
      "high": "64.955",
      "low": "62.40",
      "close": "64.53",
      "volume": "3779358"
    },
    {
      "date": "2025-11-05",
      "open": "64.34",
      "high": "65.645",
      "low": "63.61",
      "close": "64.78",
      "volume": "4906081"
    },
    {
      "date": "2025-11-06",
      "open": "64.69",
      "high": "66.125",
      "low": "64.65",
      "close": "65.71",
      "volume": "3889084"
    },
    {
      "date": "2025-11-07",
      "open": "65.55",
      "high": "66.64",
      "low": "65.16",
      "close": "65.97",
      "volume": "4029933"
    },
    {
      "date": "2025-11-10",
      "open": "66.12",
      "high": "67.17",
      "low": "65.54",
      "close": "66.53",
      "volume": "3276610"
    },
    {
      "date": "2025-11-11",
      "open": "66.74",
      "high": "67.216",
      "low": "66.13",
      "close": "66.44",
      "volume": "4037776"
    },
    {
      "date": "2025-11-12",
      "open": "66.38",
      "high": "67.10",
      "low": "65.94",
      "close": "66.71",
      "volume": "3316418"
    },
    {
      "date": "2025-11-13",
      "open": "66.35",
      "high": "66.64",
      "low": "65.27",
      "close": "65.44",
      "volume": "3507911"
    },
    {
      "date": "2025-11-14",
      "open": "65.14",
      "high": "65.54",
      "low": "64.68",
      "close": "64.84",
      "volume": "2642777"
    },
    {
      "date": "2025-11-17",
      "open": "65.11",
      "high": "66.11",
      "low": "64.31",
      "close": "64.55",
      "volume": "3581919"
    },
    {
      "date": "2025-11-18",
      "open": "64.47",
      "high": "65.81",
      "low": "63.94",
      "close": "64.96",
      "volume": "2736237"
    },
    {
      "date": "2025-11-19",
      "open": "64.88",
      "high": "65.63",
      "low": "64.68",
      "close": "64.78",
      "volume": "2080047"
    },
    {
      "date": "2025-11-20",
      "open": "65.38",
      "high": "65.79",
      "low": "64.73",
      "close": "65.14",
      "volume": "2670711"
    },
    {
      "date": "2025-11-21",
      "open": "65.25",
      "high": "66.345",
      "low": "65.16",
      "close": "65.69",
      "volume": "3151688"
    },
    {
      "date": "2025-11-24",
      "open": "64.98",
      "high": "65.30",
      "low": "63.07",
      "close": "64.30",
      "volume": "7055296"
    },
    {
      "date": "2025-11-25",
      "open": "64.59",
      "high": "65.09",
      "low": "64.38",
      "close": "64.73",
      "volume": "2384116"
    },
    {
      "date": "2025-11-26",
      "open": "64.62",
      "high": "65.53",
      "low": "64.62",
      "close": "65.05",
      "volume": "2159544"
    },
    {
      "date": "2025-11-28",
      "open": "65.41",
      "high": "65.69",
      "low": "64.94",
      "close": "65.50",
      "volume": "1391686"
    },
    {
      "date": "2025-12-01",
      "open": "65.17",
      "high": "66.88",
      "low": "65.17",
      "close": "66.39",
      "volume": "4117221"
    },
    {
      "date": "2025-12-02",
      "open": "66.54",
      "high": "66.735",
      "low": "65.41",
      "close": "66.25",
      "volume": "3361124"
    },
    {
      "date": "2025-12-03",
      "open": "66.27",
      "high": "67.33",
      "low": "66.27",
      "close": "66.45",
      "volume": "2744507"
    },
    {
      "date": "2025-12-04",
      "open": "66.48",
      "high": "67.88",
      "low": "66.31",
      "close": "67.79",
      "volume": "3557913"
    },
    {
      "date": "2025-12-05",
      "open": "68.02",
      "high": "69.24",
      "low": "67.77",
      "close": "68.40",
      "volume": "3768972"
    },
    {
      "date": "2025-12-08",
      "open": "68.87",
      "high": "69.63",
      "low": "68.20",
      "close": "69.21",
      "volume": "4508055"
    },
    {
      "date": "2025-12-09",
      "open": "69.22",
      "high": "70.63",
      "low": "69.21",
      "close": "70.30",
      "volume": "3147980"
    },
    {
      "date": "2025-12-10",
      "open": "70.24",
      "high": "71.97",
      "low": "70.10",
      "close": "71.74",
      "volume": "4824421"
    },
    {
      "date": "2025-12-11",
      "open": "71.75",
      "high": "72.70",
      "low": "71.34",
      "close": "71.82",
      "volume": "4557899"
    },
    {
      "date": "2025-12-12",
      "open": "72.125",
      "high": "72.54",
      "low": "71.005",
      "close": "71.10",
      "volume": "3345757"
    },
    {
      "date": "2025-12-15",
      "open": "71.40",
      "high": "72.96",
      "low": "71.02",
      "close": "71.23",
      "volume": "3497544"
    },
    {
      "date": "2025-12-16",
      "open": "71.18",
      "high": "71.55",
      "low": "70.09",
      "close": "70.36",
      "volume": "2608147"
    },
    {
      "date": "2025-12-17",
      "open": "70.40",
      "high": "71.45",
      "low": "70.35",
      "close": "71.17",
      "volume": "2738236"
    },
    {
      "date": "2025-12-18",
      "open": "71.25",
      "high": "71.94",
      "low": "70.83",
      "close": "71.26",
      "volume": "2455974"
    },
    {
      "date": "2025-12-19",
      "open": "71.14",
      "high": "72.31",
      "low": "70.87",
      "close": "71.77",
      "volume": "10659170"
    },
    {
      "date": "2025-12-22",
      "open": "72.53",
      "high": "74.63",
      "low": "72.34",
      "close": "73.62",
      "volume": "5134635"
    },
    {
      "date": "2025-12-23",
      "open": "73.55",
      "high": "74.20",
      "low": "73.01",
      "close": "73.71",
      "volume": "2717955"
    },
    {
      "date": "2025-12-24",
      "open": "73.60",
      "high": "73.95",
      "low": "73.28",
      "close": "73.91",
      "volume": "1067078"
    },
    {
      "date": "2025-12-26",
      "open": "73.99",
      "high": "74.51",
      "low": "73.75",
      "close": "74.30",
      "volume": "1248124"
    },
    {
      "date": "2025-12-29",
      "open": "74.30",
      "high": "74.6746",
      "low": "73.80",
      "close": "73.82",
      "volume": "2529973"
    },
    {
      "date": "2025-12-30",
      "open": "73.71",
      "high": "74.21",
      "low": "73.55",
      "close": "73.70",
      "volume": "1514797"
    },
    {
      "date": "2025-12-31",
      "open": "73.64",
      "high": "73.9425",
      "low": "72.98",
      "close": "73.07",
      "volume": "1462174"
    },
    {
      "date": "2026-01-02",
      "open": "73.13",
      "high": "74.035",
      "low": "72.395",
      "close": "73.76",
      "volume": "2235495"
    },
    {
      "date": "2026-01-05",
      "open": "73.64",
      "high": "76.31",
      "low": "73.64",
      "close": "75.67",
      "volume": "4409654"
    },
    {
      "date": "2026-01-06",
      "open": "75.50",
      "high": "76.37",
      "low": "75.425",
      "close": "76.11",
      "volume": "3233850"
    },
    {
      "date": "2026-01-07",
      "open": "76.03",
      "high": "76.33",
      "low": "74.13",
      "close": "75.03",
      "volume": "3221108"
    },
    {
      "date": "2026-01-08",
      "open": "74.72",
      "high": "76.005",
      "low": "74.675",
      "close": "75.69",
      "volume": "2624999"
    },
    {
      "date": "2026-01-09",
      "open": "75.95",
      "high": "76.39",
      "low": "73.635",
      "close": "73.68",
      "volume": "2408688"
    },
    {
      "date": "2026-01-12",
      "open": "73.30",
      "high": "74.14",
      "low": "73.01",
      "close": "73.96",
      "volume": "2465292"
    },
    {
      "date": "2026-01-13",
      "open": "73.69",
      "high": "73.98",
      "low": "73.05",
      "close": "73.23",
      "volume": "4054889"
    },
    {
      "date": "2026-01-14",
      "open": "73.27",
      "high": "74.02",
      "low": "72.76",
      "close": "73.09",
      "volume": "2458004"
    },
    {
      "date": "2026-01-15",
      "open": "73.34",
      "high": "73.90",
      "low": "72.165",
      "close": "72.55",
      "volume": "4390119"
    },
    {
      "date": "2026-01-16",
      "open": "72.55",
      "high": "73.03",
      "low": "71.81",
      "close": "71.99",
      "volume": "2329038"
    },
    {
      "date": "2026-01-20",
      "open": "71.62",
      "high": "72.815",
      "low": "71.42",
      "close": "71.96",
      "volume": "3191116"
    },
    {
      "date": "2026-01-21",
      "open": "72.29",
      "high": "72.77",
      "low": "71.615",
      "close": "72.70",
      "volume": "3168661"
    },
    {
      "date": "2026-01-22",
      "open": "73.00",
      "high": "73.18",
      "low": "72.25",
      "close": "72.33",
      "volume": "2590459"
    },
    {
      "date": "2026-01-23",
      "open": "72.19",
      "high": "72.95",
      "low": "72.05",
      "close": "72.88",
      "volume": "2115558"
    },
    {
      "date": "2026-01-26",
      "open": "73.08",
      "high": "73.44",
      "low": "72.59",
      "close": "72.72",
      "volume": "2417012"
    },
    {
      "date": "2026-01-27",
      "open": "72.79",
      "high": "72.985",
      "low": "71.92",
      "close": "71.97",
      "volume": "4064601"
    },
    {
      "date": "2026-01-28",
      "open": "71.85",
      "high": "72.45",
      "low": "71.09",
      "close": "71.14",
      "volume": "3901047"
    },
    {
      "date": "2026-01-29",
      "open": "71.34",
      "high": "72.185",
      "low": "70.98",
      "close": "71.84",
      "volume": "4100311"
    },
    {
      "date": "2026-01-30",
      "open": "71.82",
      "high": "72.80",
      "low": "71.44",
      "close": "72.78",
      "volume": "3790776"
    },
    {
      "date": "2026-02-02",
      "open": "72.52",
      "high": "72.75",
      "low": "71.76",
      "close": "72.38",
      "volume": "3245498"
    },
    {
      "date": "2026-02-03",
      "open": "71.93",
      "high": "72.9199",
      "low": "69.84",
      "close": "70.27",
      "volume": "5636312"
    },
    {
      "date": "2026-02-04",
      "open": "72.00",
      "high": "72.20",
      "low": "67.02",
      "close": "67.73",
      "volume": "6265839"
    },
    {
      "date": "2026-02-05",
      "open": "66.44",
      "high": "66.86",
      "low": "64.92",
      "close": "65.92",
      "volume": "6703976"
    },
    {
      "date": "2026-02-06",
      "open": "66.02",
      "high": "66.3999",
      "low": "64.11",
      "close": "64.78",
      "volume": "4768714"
    },
    {
      "date": "2026-02-09",
      "open": "64.93",
      "high": "65.61",
      "low": "62.35",
      "close": "62.85",
      "volume": "5490896"
    },
    {
      "date": "2026-02-10",
      "open": "63.49",
      "high": "64.01",
      "low": "63.07",
      "close": "63.37",
      "volume": "4259647"
    },
    {
      "date": "2026-02-11",
      "open": "63.31",
      "high": "63.62",
      "low": "61.05",
      "close": "61.11",
      "volume": "5092641"
    },
    {
      "date": "2026-02-12",
      "open": "60.98",
      "high": "61.20",
      "low": "56.0391",
      "close": "56.43",
      "volume": "9960550"
    },
    {
      "date": "2026-02-13",
      "open": "56.61",
      "high": "57.40",
      "low": "56.09",
      "close": "56.35",
      "volume": "6077467"
    },
    {
      "date": "2026-02-17",
      "open": "56.64",
      "high": "57.83",
      "low": "56.26",
      "close": "56.43",
      "volume": "6399974"
    },
    {
      "date": "2026-02-18",
      "open": "56.505",
      "high": "57.44",
      "low": "55.455",
      "close": "57.17",
      "volume": "5018296"
    },
    {
      "date": "2026-02-19",
      "open": "56.67",
      "high": "56.99",
      "low": "56.02",
      "close": "56.16",
      "volume": "2773633"
    },
    {
      "date": "2026-02-20",
      "open": "56.27",
      "high": "57.08",
      "low": "55.78",
      "close": "57.02",
      "volume": "4167525"
    },
    {
      "date": "2026-02-23",
      "open": "56.67",
      "high": "57.065",
      "low": "55.30",
      "close": "55.34",
      "volume": "2973675"
    },
    {
      "date": "2026-02-24",
      "open": "55.77",
      "high": "56.27",
      "low": "55.09",
      "close": "55.98",
      "volume": "2732207"
    },
    {
      "date": "2026-02-25",
      "open": "53.70",
      "high": "54.75",
      "low": "53.035",
      "close": "54.12",
      "volume": "5260399"
    },
    {
      "date": "2026-02-26",
      "open": "54.44",
      "high": "57.10",
      "low": "54.395",
      "close": "56.82",
      "volume": "5047741"
    },
    {
      "date": "2026-02-27",
      "open": "55.97",
      "high": "56.93",
      "low": "55.55",
      "close": "56.34",
      "volume": "4759267"
    },
    {
      "date": "2026-03-02",
      "open": "55.82",
      "high": "56.89",
      "low": "55.64",
      "close": "56.79",
      "volume": "3511363"
    },
    {
      "date": "2026-03-03",
      "open": "56.95",
      "high": "57.46",
      "low": "56.06",
      "close": "57.36",
      "volume": "3686378"
    },
    {
      "date": "2026-03-04",
      "open": "57.15",
      "high": "59.94",
      "low": "56.92",
      "close": "58.42",
      "volume": "6202268"
    },
    {
      "date": "2026-03-05",
      "open": "58.29",
      "high": "58.82",
      "low": "57.77",
      "close": "58.69",
      "volume": "3388620"
    },
    {
      "date": "2026-03-06",
      "open": "58.11",
      "high": "60.01",
      "low": "57.545",
      "close": "59.78",
      "volume": "4016825"
    },
    {
      "date": "2026-03-09",
      "open": "59.03",
      "high": "59.55",
      "low": "58.33",
      "close": "59.26",
      "volume": "3715233"
    },
    {
      "date": "2026-03-10",
      "open": "59.03",
      "high": "59.24",
      "low": "57.72",
      "close": "58.16",
      "volume": "2949872"
    },
    {
      "date": "2026-03-11",
      "open": "58.04",
      "high": "58.36",
      "low": "57.28",
      "close": "57.71",
      "volume": "3302454"
    },
    {
      "date": "2026-03-12",
      "open": "57.68",
      "high": "58.13",
      "low": "57.04",
      "close": "57.74",
      "volume": "3584100"
    },
    {
      "date": "2026-03-13",
      "open": "57.88",
      "high": "60.77",
      "low": "56.205",
      "close": "57.39",
      "volume": "9569098"
    },
    {
      "date": "2026-03-16",
      "open": "58.275",
      "high": "58.5983",
      "low": "57.44",
      "close": "57.51",
      "volume": "3522968"
    },
    {
      "date": "2026-03-17",
      "open": "58.80",
      "high": "59.375",
      "low": "58.00",
      "close": "58.30",
      "volume": "3063566"
    },
    {
      "date": "2026-03-18",
      "open": "57.49",
      "high": "58.77",
      "low": "57.45",
      "close": "57.65",
      "volume": "2859494"
    },
    {
      "date": "2026-03-19",
      "open": "57.44",
      "high": "58.69",
      "low": "57.03",
      "close": "57.68",
      "volume": "3021523"
    },
    {
      "date": "2026-03-20",
      "open": "57.62",
      "high": "58.63",
      "low": "57.40",
      "close": "57.82",
      "volume": "6375587"
    },
    {
      "date": "2026-03-23",
      "open": "58.49",
      "high": "59.01",
      "low": "57.125",
      "close": "57.28",
      "volume": "3103777"
    },
    {
      "date": "2026-03-24",
      "open": "57.63",
      "high": "59.165",
      "low": "57.41",
      "close": "58.76",
      "volume": "4047831"
    },
    {
      "date": "2026-03-25",
      "open": "58.34",
      "high": "59.14",
      "low": "57.31",
      "close": "58.49",
      "volume": "2660567"
    },
    {
      "date": "2026-03-26",
      "open": "58.52",
      "high": "59.37",
      "low": "58.25",
      "close": "58.64",
      "volume": "2656552"
    },
    {
      "date": "2026-03-27",
      "open": "58.60",
      "high": "59.165",
      "low": "57.77",
      "close": "59.11",
      "volume": "3378318"
    },
    {
      "date": "2026-03-30",
      "open": "59.40",
      "high": "60.28",
      "low": "58.68",
      "close": "59.13",
      "volume": "4154950"
    },
    {
      "date": "2026-03-31",
      "open": "59.75",
      "high": "60.19",
      "low": "57.20",
      "close": "58.40",
      "volume": "12891120"
    },
    {
      "date": "2026-04-01",
      "open": "58.52",
      "high": "59.18",
      "low": "57.60",
      "close": "58.46",
      "volume": "3917883"
    },
    {
      "date": "2026-04-02",
      "open": "58.46",
      "high": "58.79",
      "low": "57.19",
      "close": "58.62",
      "volume": "2038905"
    },
    {
      "date": "2026-04-06",
      "open": "58.61",
      "high": "59.90",
      "low": "58.54",
      "close": "59.30",
      "volume": "1671230"
    },
    {
      "date": "2026-04-07",
      "open": "59.12",
      "high": "59.925",
      "low": "59.09",
      "close": "59.65",
      "volume": "2043161"
    },
    {
      "date": "2026-04-08",
      "open": "59.86",
      "high": "60.38",
      "low": "59.58",
      "close": "60.22",
      "volume": "3354273"
    },
    {
      "date": "2026-04-09",
      "open": "60.19",
      "high": "63.02",
      "low": "59.83",
      "close": "62.76",
      "volume": "7644285"
    },
    {
      "date": "2026-04-10",
      "open": "62.67",
      "high": "63.03",
      "low": "60.58",
      "close": "61.02",
      "volume": "2986563"
    },
    {
      "date": "2026-04-13",
      "open": "61.02",
      "high": "62.74",
      "low": "60.83",
      "close": "62.45",
      "volume": "2058807"
    },
    {
      "date": "2026-04-14",
      "open": "62.22",
      "high": "63.70",
      "low": "62.04",
      "close": "63.41",
      "volume": "2339957"
    },
    {
      "date": "2026-04-15",
      "open": "63.58",
      "high": "64.06",
      "low": "63.11",
      "close": "63.66",
      "volume": "1858397"
    },
    {
      "date": "2026-04-16",
      "open": "63.265",
      "high": "64.89",
      "low": "63.118",
      "close": "64.52",
      "volume": "2190761"
    },
    {
      "date": "2026-04-17",
      "open": "64.58",
      "high": "65.295",
      "low": "64.16",
      "close": "65.07",
      "volume": "2424006"
    },
    {
      "date": "2026-04-20",
      "open": "65.02",
      "high": "65.81",
      "low": "64.655",
      "close": "64.75",
      "volume": "1858745"
    },
    {
      "date": "2026-04-21",
      "open": "64.75",
      "high": "65.30",
      "low": "64.25",
      "close": "64.31",
      "volume": "2483929"
    },
    {
      "date": "2026-04-22",
      "open": "64.53",
      "high": "65.86",
      "low": "64.42",
      "close": "65.56",
      "volume": "2384971"
    },
    {
      "date": "2026-04-23",
      "open": "65.79",
      "high": "66.00",
      "low": "63.98",
      "close": "64.53",
      "volume": "2793862"
    },
    {
      "date": "2026-04-24",
      "open": "64.17",
      "high": "64.17",
      "low": "62.635",
      "close": "62.85",
      "volume": "3385912"
    },
    {
      "date": "2026-04-27",
      "open": "62.92",
      "high": "64.07",
      "low": "62.73",
      "close": "63.86",
      "volume": "3873159"
    },
    {
      "date": "2026-04-28",
      "open": "63.12",
      "high": "64.45",
      "low": "62.93",
      "close": "63.15",
      "volume": "1980826"
    },
    {
      "date": "2026-04-29",
      "open": "63.04",
      "high": "63.69",
      "low": "62.645",
      "close": "62.94",
      "volume": "2218221"
    },
    {
      "date": "2026-04-30",
      "open": "62.28",
      "high": "63.78",
      "low": "62.06",
      "close": "63.49",
      "volume": "2796767"
    },
    {
      "date": "2026-05-01",
      "open": "64.24",
      "high": "64.655",
      "low": "62.99",
      "close": "63.35",
      "volume": "1832527"
    },
    {
      "date": "2026-05-04",
      "open": "63.35",
      "high": "63.49",
      "low": "62.25",
      "close": "62.36",
      "volume": "2011864"
    },
    {
      "date": "2026-05-05",
      "open": "62.54",
      "high": "62.825",
      "low": "61.25",
      "close": "62.23",
      "volume": "2334134"
    },
    {
      "date": "2026-05-06",
      "open": "62.44",
      "high": "63.36",
      "low": "61.865",
      "close": "62.21",
      "volume": "3491703"
    },
    {
      "date": "2026-05-07",
      "open": "62.37",
      "high": "63.20",
      "low": "62.08",
      "close": "62.69",
      "volume": "2534626"
    },
    {
      "date": "2026-05-08",
      "open": "62.66",
      "high": "63.11",
      "low": "61.74",
      "close": "62.94",
      "volume": "4250081"
    },
    {
      "date": "2026-05-11",
      "open": "65.20",
      "high": "68.04",
      "low": "63.58",
      "close": "67.72",
      "volume": "6700055"
    },
    {
      "date": "2026-05-12",
      "open": "68.245",
      "high": "68.245",
      "low": "65.45",
      "close": "66.16",
      "volume": "5247687"
    },
    {
      "date": "2026-05-13",
      "open": "66.35",
      "high": "66.51",
      "low": "65.545",
      "close": "66.47",
      "volume": "3304397"
    },
    {
      "date": "2026-05-14",
      "open": "66.57",
      "high": "66.96",
      "low": "65.17",
      "close": "65.32",
      "volume": "2693299"
    },
    {
      "date": "2026-05-15",
      "open": "65.30",
      "high": "65.56",
      "low": "64.09",
      "close": "64.85",
      "volume": "3053794"
    },
    {
      "date": "2026-05-18",
      "open": "64.65",
      "high": "65.915",
      "low": "64.60",
      "close": "65.87",
      "volume": "2308494"
    },
    {
      "date": "2026-05-19",
      "open": "65.27",
      "high": "66.29",
      "low": "64.47",
      "close": "64.55",
      "volume": "3031845"
    },
    {
      "date": "2026-05-20",
      "open": "65.11",
      "high": "65.11",
      "low": "63.82",
      "close": "64.13",
      "volume": "2522576"
    },
    {
      "date": "2026-05-21",
      "open": "64.13",
      "high": "64.74",
      "low": "63.08",
      "close": "64.26",
      "volume": "2991903"
    },
    {
      "date": "2026-05-22",
      "open": "64.51",
      "high": "65.46",
      "low": "63.725",
      "close": "63.98",
      "volume": "1557642"
    },
    {
      "date": "2026-05-26",
      "open": "64.07",
      "high": "65.09",
      "low": "63.64",
      "close": "64.96",
      "volume": "1858169"
    },
    {
      "date": "2026-05-27",
      "open": "64.53",
      "high": "66.03",
      "low": "64.53",
      "close": "65.48",
      "volume": "1918811"
    },
    {
      "date": "2026-05-28",
      "open": "65.34",
      "high": "65.94",
      "low": "64.19",
      "close": "65.83",
      "volume": "2067327"
    },
    {
      "date": "2026-05-29",
      "open": "65.56",
      "high": "65.56",
      "low": "63.40",
      "close": "63.92",
      "volume": "4344739"
    },
    {
      "date": "2026-06-01",
      "open": "64.29",
      "high": "66.91",
      "low": "63.99",
      "close": "66.81",
      "volume": "3109777"
    },
    {
      "date": "2026-06-02",
      "open": "66.93",
      "high": "67.24",
      "low": "65.00",
      "close": "65.69",
      "volume": "2683305"
    },
    {
      "date": "2026-06-03",
      "open": "66.03",
      "high": "66.03",
      "low": "64.085",
      "close": "64.28",
      "volume": "2247604"
    },
    {
      "date": "2026-06-04",
      "open": "64.50",
      "high": "66.91",
      "low": "64.50",
      "close": "65.54",
      "volume": "2801883"
    },
    {
      "date": "2026-06-05",
      "open": "65.76",
      "high": "67.085",
      "low": "64.845",
      "close": "66.89",
      "volume": "2607664"
    },
    {
      "date": "2026-06-08",
      "open": "66.89",
      "high": "67.72",
      "low": "66.07",
      "close": "67.44",
      "volume": "2850091"
    },
    {
      "date": "2026-06-09",
      "open": "67.47",
      "high": "68.54",
      "low": "67.28",
      "close": "68.32",
      "volume": "1826594"
    },
    {
      "date": "2026-06-10",
      "open": "68.20",
      "high": "68.925",
      "low": "66.815",
      "close": "68.00",
      "volume": "2612025"
    },
    {
      "date": "2026-06-11",
      "open": "68.00",
      "high": "69.175",
      "low": "67.87",
      "close": "68.30",
      "volume": "3311225"
    },
    {
      "date": "2026-06-12",
      "open": "68.73",
      "high": "68.85",
      "low": "64.80",
      "close": "65.85",
      "volume": "3499459"
    },
    {
      "date": "2026-06-15",
      "open": "56.98",
      "high": "58.40",
      "low": "53.245",
      "close": "54.76",
      "volume": "33618690"
    },
    {
      "date": "2026-06-16",
      "open": "53.82",
      "high": "54.51",
      "low": "51.38",
      "close": "52.34",
      "volume": "23228190"
    },
    {
      "date": "2026-06-17",
      "open": "52.01",
      "high": "54.00",
      "low": "51.14",
      "close": "51.32",
      "volume": "16633750"
    },
    {
      "date": "2026-06-18",
      "open": "51.39",
      "high": "52.98",
      "low": "50.68",
      "close": "52.23",
      "volume": "24319540"
    },
    {
      "date": "2026-06-22",
      "open": "51.69",
      "high": "51.84",
      "low": "48.55",
      "close": "49.39",
      "volume": "11674260"
    },
    {
      "date": "2026-06-23",
      "open": "49.91",
      "high": "49.91",
      "low": "48.60",
      "close": "48.79",
      "volume": "8128384"
    },
    {
      "date": "2026-06-24",
      "open": "48.98",
      "high": "50.88",
      "low": "48.80",
      "close": "49.80",
      "volume": "9994038"
    },
    {
      "date": "2026-06-25",
      "open": "49.39",
      "high": "50.00",
      "low": "48.34",
      "close": "48.86",
      "volume": "9202210"
    },
    {
      "date": "2026-06-26",
      "open": "48.99",
      "high": "50.54",
      "low": "48.50",
      "close": "50.10",
      "volume": "9545149"
    },
    {
      "date": "2026-06-29",
      "open": "50.19",
      "high": "51.47",
      "low": "49.71",
      "close": "50.39",
      "volume": "6590803"
    },
    {
      "date": "2026-06-30",
      "open": "50.62",
      "high": "52.65",
      "low": "50.175",
      "close": "52.16",
      "volume": "13494930"
    },
    {
      "date": "2026-07-01",
      "open": "53.73",
      "high": "55.01",
      "low": "53.11",
      "close": "54.13",
      "volume": "9095823"
    },
    {
      "date": "2026-07-02",
      "open": "54.38",
      "high": "56.63",
      "low": "53.945",
      "close": "56.48",
      "volume": "9122165"
    },
    {
      "date": "2026-07-06",
      "open": "56.57",
      "high": "56.69",
      "low": "55.04",
      "close": "55.87",
      "volume": "6497764"
    },
    {
      "date": "2026-07-07",
      "open": "56.80",
      "high": "56.80",
      "low": "54.84",
      "close": "54.92",
      "volume": "5799248"
    },
    {
      "date": "2026-07-08",
      "open": "55.24",
      "high": "55.24",
      "low": "52.92",
      "close": "53.39",
      "volume": "5784663"
    },
    {
      "date": "2026-07-09",
      "open": "52.88",
      "high": "54.23",
      "low": "52.82",
      "close": "53.74",
      "volume": "12457140"
    },
    {
      "date": "2026-07-10",
      "open": "54.88",
      "high": "55.45",
      "low": "53.60",
      "close": "54.12",
      "volume": "3898176"
    },
    {
      "date": "2026-07-13",
      "open": "54.76",
      "high": "56.195",
      "low": "54.39",
      "close": "55.90",
      "volume": "5362814"
    },
    {
      "date": "2026-07-14",
      "open": "54.91",
      "high": "55.545",
      "low": "54.67",
      "close": "54.87",
      "volume": "3280635"
    },
    {
      "date": "2026-07-15",
      "open": "55.01",
      "high": "56.24",
      "low": "54.86",
      "close": "55.99",
      "volume": "5092947"
    },
    {
      "date": "2026-07-16",
      "open": "56.67",
      "high": "56.96",
      "low": "55.82",
      "close": "56.81",
      "volume": "4792946"
    },
    {
      "date": "2026-07-17",
      "open": "57.39",
      "high": "57.67",
      "low": "56.33",
      "close": "57.62",
      "volume": "6975574"
    },
    {
      "date": "2026-07-20",
      "open": "57.60",
      "high": "58.925",
      "low": "56.91",
      "close": "57.48",
      "volume": "5264126"
    },
    {
      "date": "2026-07-21",
      "open": "56.99",
      "high": "57.85",
      "low": "56.845",
      "close": "57.57",
      "volume": "3344089"
    },
    {
      "date": "2026-07-22",
      "open": "57.83",
      "high": "57.83",
      "low": "56.34",
      "close": "56.45",
      "volume": "2656270"
    },
    {
      "date": "2026-07-23",
      "open": "56.60",
      "high": "56.60",
      "low": "54.40",
      "close": "55.09",
      "volume": "4344901"
    },
    {
      "date": "2026-07-24",
      "open": "55.25",
      "high": "55.865",
      "low": "55.05",
      "close": "55.31",
      "volume": "2491881"
    },
    {
      "date": "2026-07-27",
      "open": "55.90",
      "high": "57.67",
      "low": "55.75",
      "close": "56.64",
      "volume": "4003088"
    },
    {
      "date": "2026-07-28",
      "open": "56.905",
      "high": "58.25",
      "low": "56.75",
      "close": "57.72",
      "volume": "2417115"
    },
    {
      "date": "2026-07-29",
      "open": "58.27",
      "high": "59.005",
      "low": "57.785",
      "close": "58.95",
      "volume": "3919465"
    },
    {
      "date": "2026-07-30",
      "open": "58.07",
      "high": "58.875",
      "low": "57.46",
      "close": "58.82",
      "volume": "2909391"
    },
    {
      "date": "2026-07-31",
      "open": "58.95",
      "high": "58.95",
      "low": "57.74",
      "close": "58.23",
      "volume": "3838034"
    },
    {
      "date": "2026-08-03",
      "open": "59.25",
      "high": "60.23",
      "low": "58.55",
      "close": "58.70",
      "volume": "3766762"
    },
    {
      "date": "2026-08-04",
      "open": "58.03",
      "high": "59.15",
      "low": "57.09",
      "close": "59.08",
      "volume": "5642600"
    },
    {
      "date": "2026-08-05",
      "open": "59.27",
      "high": "59.455",
      "low": "57.69",
      "close": "58.68",
      "volume": "7336458"
    }
  ]
}