{
  "source": "https://api.nasdaq.com/api/quote/GLPI/historical",
  "symbol": "GLPI",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "49.09",
      "high": "49.32",
      "low": "48.20",
      "close": "48.29",
      "volume": "437928"
    },
    {
      "date": "2021-08-09",
      "open": "48.16",
      "high": "48.16",
      "low": "47.73",
      "close": "47.84",
      "volume": "439729"
    },
    {
      "date": "2021-08-10",
      "open": "47.92",
      "high": "47.96",
      "low": "47.30",
      "close": "47.31",
      "volume": "441243"
    },
    {
      "date": "2021-08-11",
      "open": "47.69",
      "high": "48.33",
      "low": "47.30",
      "close": "48.25",
      "volume": "484503"
    },
    {
      "date": "2021-08-12",
      "open": "48.36",
      "high": "48.37",
      "low": "47.72",
      "close": "48.32",
      "volume": "539012"
    },
    {
      "date": "2021-08-13",
      "open": "48.49",
      "high": "48.62",
      "low": "48.07",
      "close": "48.31",
      "volume": "463528"
    },
    {
      "date": "2021-08-16",
      "open": "48.31",
      "high": "48.51",
      "low": "48.10",
      "close": "48.15",
      "volume": "485902"
    },
    {
      "date": "2021-08-17",
      "open": "48.01",
      "high": "48.1575",
      "low": "47.57",
      "close": "48.07",
      "volume": "518990"
    },
    {
      "date": "2021-08-18",
      "open": "48.09",
      "high": "48.10",
      "low": "47.665",
      "close": "47.80",
      "volume": "349251"
    },
    {
      "date": "2021-08-19",
      "open": "47.60",
      "high": "47.84",
      "low": "46.92",
      "close": "47.22",
      "volume": "687945"
    },
    {
      "date": "2021-08-20",
      "open": "47.21",
      "high": "47.80",
      "low": "46.58",
      "close": "47.54",
      "volume": "597994"
    },
    {
      "date": "2021-08-23",
      "open": "47.63",
      "high": "47.98",
      "low": "47.56",
      "close": "47.81",
      "volume": "746749"
    },
    {
      "date": "2021-08-24",
      "open": "47.99",
      "high": "48.18",
      "low": "47.76",
      "close": "48.00",
      "volume": "597008"
    },
    {
      "date": "2021-08-25",
      "open": "47.98",
      "high": "48.475",
      "low": "47.75",
      "close": "48.10",
      "volume": "632642"
    },
    {
      "date": "2021-08-26",
      "open": "47.97",
      "high": "48.395",
      "low": "47.89",
      "close": "48.16",
      "volume": "498017"
    },
    {
      "date": "2021-08-27",
      "open": "48.27",
      "high": "48.83",
      "low": "48.18",
      "close": "48.54",
      "volume": "597312"
    },
    {
      "date": "2021-08-30",
      "open": "48.80",
      "high": "48.80",
      "low": "48.285",
      "close": "48.49",
      "volume": "994736"
    },
    {
      "date": "2021-08-31",
      "open": "48.49",
      "high": "49.46",
      "low": "48.19",
      "close": "49.30",
      "volume": "2006249"
    },
    {
      "date": "2021-09-01",
      "open": "49.55",
      "high": "50.10",
      "low": "49.48",
      "close": "50.04",
      "volume": "1108790"
    },
    {
      "date": "2021-09-02",
      "open": "50.21",
      "high": "51.07",
      "low": "49.96",
      "close": "51.05",
      "volume": "1399322"
    },
    {
      "date": "2021-09-03",
      "open": "51.175",
      "high": "51.46",
      "low": "50.72",
      "close": "51.33",
      "volume": "1381316"
    },
    {
      "date": "2021-09-07",
      "open": "51.32",
      "high": "51.33",
      "low": "50.50",
      "close": "50.50",
      "volume": "1611923"
    },
    {
      "date": "2021-09-08",
      "open": "50.26",
      "high": "50.98",
      "low": "50.00",
      "close": "50.92",
      "volume": "2969061"
    },
    {
      "date": "2021-09-09",
      "open": "50.00",
      "high": "50.125",
      "low": "48.52",
      "close": "48.58",
      "volume": "1735694"
    },
    {
      "date": "2021-09-10",
      "open": "49.2964",
      "high": "49.2964",
      "low": "47.46",
      "close": "48.01",
      "volume": "2146619"
    },
    {
      "date": "2021-09-13",
      "open": "48.35",
      "high": "48.74",
      "low": "47.98",
      "close": "48.26",
      "volume": "1011999"
    },
    {
      "date": "2021-09-14",
      "open": "48.29",
      "high": "48.48",
      "low": "48.0636",
      "close": "48.17",
      "volume": "874501"
    },
    {
      "date": "2021-09-15",
      "open": "48.12",
      "high": "48.55",
      "low": "47.93",
      "close": "48.20",
      "volume": "703426"
    },
    {
      "date": "2021-09-16",
      "open": "48.16",
      "high": "48.61",
      "low": "48.05",
      "close": "48.24",
      "volume": "659857"
    },
    {
      "date": "2021-09-17",
      "open": "48.27",
      "high": "48.49",
      "low": "47.24",
      "close": "47.38",
      "volume": "2342748"
    },
    {
      "date": "2021-09-20",
      "open": "46.75",
      "high": "47.20",
      "low": "46.47",
      "close": "47.02",
      "volume": "790479"
    },
    {
      "date": "2021-09-21",
      "open": "47.14",
      "high": "47.61",
      "low": "46.97",
      "close": "46.99",
      "volume": "836658"
    },
    {
      "date": "2021-09-22",
      "open": "47.29",
      "high": "48.06",
      "low": "47.14",
      "close": "47.79",
      "volume": "572309"
    },
    {
      "date": "2021-09-23",
      "open": "48.03",
      "high": "48.37",
      "low": "47.78",
      "close": "47.80",
      "volume": "935711"
    },
    {
      "date": "2021-09-24",
      "open": "47.62",
      "high": "48.075",
      "low": "47.235",
      "close": "47.30",
      "volume": "582582"
    },
    {
      "date": "2021-09-27",
      "open": "47.46",
      "high": "47.915",
      "low": "46.83",
      "close": "46.94",
      "volume": "817104"
    },
    {
      "date": "2021-09-28",
      "open": "46.72",
      "high": "46.8584",
      "low": "46.27",
      "close": "46.74",
      "volume": "1092240"
    },
    {
      "date": "2021-09-29",
      "open": "46.93",
      "high": "47.51",
      "low": "46.89",
      "close": "47.21",
      "volume": "758937"
    },
    {
      "date": "2021-09-30",
      "open": "47.45",
      "high": "47.45",
      "low": "46.15",
      "close": "46.32",
      "volume": "946045"
    },
    {
      "date": "2021-10-01",
      "open": "46.47",
      "high": "47.64",
      "low": "46.34",
      "close": "47.32",
      "volume": "534960"
    },
    {
      "date": "2021-10-04",
      "open": "47.37",
      "high": "47.82",
      "low": "47.28",
      "close": "47.41",
      "volume": "784183"
    },
    {
      "date": "2021-10-05",
      "open": "47.41",
      "high": "48.10",
      "low": "47.09",
      "close": "47.75",
      "volume": "1009292"
    },
    {
      "date": "2021-10-06",
      "open": "47.64",
      "high": "48.43",
      "low": "47.35",
      "close": "48.31",
      "volume": "1187175"
    },
    {
      "date": "2021-10-07",
      "open": "48.46",
      "high": "48.635",
      "low": "47.96",
      "close": "48.15",
      "volume": "814397"
    },
    {
      "date": "2021-10-08",
      "open": "48.14",
      "high": "48.14",
      "low": "47.41",
      "close": "47.49",
      "volume": "595446"
    },
    {
      "date": "2021-10-11",
      "open": "47.62",
      "high": "47.76",
      "low": "47.31",
      "close": "47.64",
      "volume": "635462"
    },
    {
      "date": "2021-10-12",
      "open": "47.70",
      "high": "48.4761",
      "low": "47.615",
      "close": "48.12",
      "volume": "754774"
    },
    {
      "date": "2021-10-13",
      "open": "48.22",
      "high": "48.65",
      "low": "47.975",
      "close": "48.53",
      "volume": "569694"
    },
    {
      "date": "2021-10-14",
      "open": "48.99",
      "high": "49.15",
      "low": "48.69",
      "close": "48.91",
      "volume": "532497"
    },
    {
      "date": "2021-10-15",
      "open": "49.105",
      "high": "50.035",
      "low": "48.9701",
      "close": "49.33",
      "volume": "823479"
    },
    {
      "date": "2021-10-18",
      "open": "49.00",
      "high": "49.285",
      "low": "48.62",
      "close": "48.78",
      "volume": "876988"
    },
    {
      "date": "2021-10-19",
      "open": "48.96",
      "high": "49.44",
      "low": "48.88",
      "close": "48.90",
      "volume": "512394"
    },
    {
      "date": "2021-10-20",
      "open": "49.02",
      "high": "49.51",
      "low": "48.90",
      "close": "49.30",
      "volume": "404390"
    },
    {
      "date": "2021-10-21",
      "open": "49.29",
      "high": "49.3855",
      "low": "48.91",
      "close": "49.32",
      "volume": "502405"
    },
    {
      "date": "2021-10-22",
      "open": "49.48",
      "high": "49.73",
      "low": "49.08",
      "close": "49.23",
      "volume": "471264"
    },
    {
      "date": "2021-10-25",
      "open": "49.46",
      "high": "49.55",
      "low": "49.11",
      "close": "49.22",
      "volume": "555211"
    },
    {
      "date": "2021-10-26",
      "open": "49.39",
      "high": "49.73",
      "low": "49.27",
      "close": "49.52",
      "volume": "533954"
    },
    {
      "date": "2021-10-27",
      "open": "49.67",
      "high": "49.68",
      "low": "49.075",
      "close": "49.12",
      "volume": "674188"
    },
    {
      "date": "2021-10-28",
      "open": "49.14",
      "high": "50.18",
      "low": "48.94",
      "close": "50.03",
      "volume": "693054"
    },
    {
      "date": "2021-10-29",
      "open": "49.20",
      "high": "49.545",
      "low": "48.16",
      "close": "48.49",
      "volume": "1642646"
    },
    {
      "date": "2021-11-01",
      "open": "48.76",
      "high": "50.24",
      "low": "48.58",
      "close": "50.01",
      "volume": "913949"
    },
    {
      "date": "2021-11-02",
      "open": "50.10",
      "high": "50.24",
      "low": "49.36",
      "close": "49.48",
      "volume": "800459"
    },
    {
      "date": "2021-11-03",
      "open": "49.58",
      "high": "49.83",
      "low": "49.02",
      "close": "49.41",
      "volume": "892042"
    },
    {
      "date": "2021-11-04",
      "open": "49.50",
      "high": "49.71",
      "low": "47.755",
      "close": "48.11",
      "volume": "779318"
    },
    {
      "date": "2021-11-05",
      "open": "48.51",
      "high": "49.22",
      "low": "48.51",
      "close": "48.77",
      "volume": "751000"
    },
    {
      "date": "2021-11-08",
      "open": "48.95",
      "high": "48.95",
      "low": "48.29",
      "close": "48.57",
      "volume": "443339"
    },
    {
      "date": "2021-11-09",
      "open": "48.52",
      "high": "48.59",
      "low": "48.13",
      "close": "48.58",
      "volume": "342560"
    },
    {
      "date": "2021-11-10",
      "open": "48.51",
      "high": "48.79",
      "low": "48.10",
      "close": "48.31",
      "volume": "653281"
    },
    {
      "date": "2021-11-11",
      "open": "48.45",
      "high": "48.56",
      "low": "48.05",
      "close": "48.43",
      "volume": "537943"
    },
    {
      "date": "2021-11-12",
      "open": "48.55",
      "high": "48.63",
      "low": "47.71",
      "close": "47.88",
      "volume": "730126"
    },
    {
      "date": "2021-11-15",
      "open": "48.11",
      "high": "48.41",
      "low": "47.87",
      "close": "48.17",
      "volume": "1253344"
    },
    {
      "date": "2021-11-16",
      "open": "48.22",
      "high": "48.3748",
      "low": "47.48",
      "close": "47.67",
      "volume": "1062743"
    },
    {
      "date": "2021-11-17",
      "open": "47.60",
      "high": "47.60",
      "low": "46.54",
      "close": "46.80",
      "volume": "1273591"
    },
    {
      "date": "2021-11-18",
      "open": "47.5749",
      "high": "47.5749",
      "low": "46.55",
      "close": "47.17",
      "volume": "828142"
    },
    {
      "date": "2021-11-19",
      "open": "47.12",
      "high": "47.25",
      "low": "45.665",
      "close": "46.41",
      "volume": "961834"
    },
    {
      "date": "2021-11-22",
      "open": "47.24",
      "high": "47.24",
      "low": "46.22",
      "close": "46.60",
      "volume": "819370"
    },
    {
      "date": "2021-11-23",
      "open": "46.59",
      "high": "46.97",
      "low": "46.27",
      "close": "46.65",
      "volume": "675268"
    },
    {
      "date": "2021-11-24",
      "open": "46.61",
      "high": "46.93",
      "low": "46.44",
      "close": "46.75",
      "volume": "447272"
    },
    {
      "date": "2021-11-26",
      "open": "45.79",
      "high": "45.90",
      "low": "45.15",
      "close": "45.55",
      "volume": "607973"
    },
    {
      "date": "2021-11-29",
      "open": "46.07",
      "high": "46.265",
      "low": "45.45",
      "close": "45.78",
      "volume": "654341"
    },
    {
      "date": "2021-11-30",
      "open": "45.50",
      "high": "45.92",
      "low": "45.05",
      "close": "45.12",
      "volume": "1002221"
    },
    {
      "date": "2021-12-01",
      "open": "45.48",
      "high": "46.58",
      "low": "44.74",
      "close": "44.74",
      "volume": "1278251"
    },
    {
      "date": "2021-12-02",
      "open": "44.88",
      "high": "46.66",
      "low": "44.88",
      "close": "46.35",
      "volume": "761743"
    },
    {
      "date": "2021-12-03",
      "open": "46.38",
      "high": "46.47",
      "low": "45.52",
      "close": "45.71",
      "volume": "902935"
    },
    {
      "date": "2021-12-06",
      "open": "46.23",
      "high": "47.01",
      "low": "46.05",
      "close": "46.45",
      "volume": "685954"
    },
    {
      "date": "2021-12-07",
      "open": "47.15",
      "high": "47.51",
      "low": "45.81",
      "close": "46.85",
      "volume": "4810850"
    },
    {
      "date": "2021-12-08",
      "open": "46.92",
      "high": "47.36",
      "low": "46.31",
      "close": "46.78",
      "volume": "2233589"
    },
    {
      "date": "2021-12-09",
      "open": "46.49",
      "high": "46.83",
      "low": "46.33",
      "close": "46.51",
      "volume": "1315427"
    },
    {
      "date": "2021-12-10",
      "open": "46.64",
      "high": "46.91",
      "low": "46.28",
      "close": "46.37",
      "volume": "1086320"
    },
    {
      "date": "2021-12-13",
      "open": "46.25",
      "high": "46.76",
      "low": "46.245",
      "close": "46.39",
      "volume": "1646687"
    },
    {
      "date": "2021-12-14",
      "open": "46.35",
      "high": "46.55",
      "low": "45.59",
      "close": "45.69",
      "volume": "1864592"
    },
    {
      "date": "2021-12-15",
      "open": "45.35",
      "high": "45.82",
      "low": "45.065",
      "close": "45.50",
      "volume": "1224945"
    },
    {
      "date": "2021-12-16",
      "open": "45.72",
      "high": "46.18",
      "low": "45.36",
      "close": "45.60",
      "volume": "1388057"
    },
    {
      "date": "2021-12-17",
      "open": "45.55",
      "high": "46.51",
      "low": "45.36",
      "close": "46.13",
      "volume": "2265103"
    },
    {
      "date": "2021-12-20",
      "open": "45.91",
      "high": "45.91",
      "low": "45.185",
      "close": "45.47",
      "volume": "1147974"
    },
    {
      "date": "2021-12-21",
      "open": "45.65",
      "high": "46.54",
      "low": "45.65",
      "close": "46.20",
      "volume": "1253122"
    },
    {
      "date": "2021-12-22",
      "open": "46.34",
      "high": "46.73",
      "low": "46.26",
      "close": "46.52",
      "volume": "1261439"
    },
    {
      "date": "2021-12-23",
      "open": "46.63",
      "high": "46.65",
      "low": "46.23",
      "close": "46.50",
      "volume": "1169748"
    },
    {
      "date": "2021-12-27",
      "open": "46.575",
      "high": "47.20",
      "low": "46.33",
      "close": "47.17",
      "volume": "1105115"
    },
    {
      "date": "2021-12-28",
      "open": "47.17",
      "high": "47.42",
      "low": "46.91",
      "close": "47.16",
      "volume": "738074"
    },
    {
      "date": "2021-12-29",
      "open": "47.25",
      "high": "47.79",
      "low": "46.89",
      "close": "47.66",
      "volume": "841334"
    },
    {
      "date": "2021-12-30",
      "open": "47.66",
      "high": "48.63",
      "low": "47.51",
      "close": "48.51",
      "volume": "677703"
    },
    {
      "date": "2021-12-31",
      "open": "48.51",
      "high": "49.21",
      "low": "48.28",
      "close": "48.66",
      "volume": "953948"
    },
    {
      "date": "2022-01-03",
      "open": "48.66",
      "high": "48.82",
      "low": "48.09",
      "close": "48.50",
      "volume": "1013475"
    },
    {
      "date": "2022-01-04",
      "open": "48.53",
      "high": "49.15",
      "low": "48.51",
      "close": "48.98",
      "volume": "1338378"
    },
    {
      "date": "2022-01-05",
      "open": "49.13",
      "high": "49.31",
      "low": "47.44",
      "close": "47.50",
      "volume": "907946"
    },
    {
      "date": "2022-01-06",
      "open": "47.59",
      "high": "48.035",
      "low": "46.98",
      "close": "46.99",
      "volume": "912971"
    },
    {
      "date": "2022-01-07",
      "open": "46.87",
      "high": "47.00",
      "low": "46.32",
      "close": "46.62",
      "volume": "1348645"
    },
    {
      "date": "2022-01-10",
      "open": "46.445",
      "high": "46.56",
      "low": "45.68",
      "close": "46.33",
      "volume": "1210340"
    },
    {
      "date": "2022-01-11",
      "open": "46.34",
      "high": "46.48",
      "low": "45.705",
      "close": "46.26",
      "volume": "1504411"
    },
    {
      "date": "2022-01-12",
      "open": "46.23",
      "high": "46.31",
      "low": "45.585",
      "close": "45.68",
      "volume": "1315135"
    },
    {
      "date": "2022-01-13",
      "open": "45.39",
      "high": "45.74",
      "low": "44.76",
      "close": "44.85",
      "volume": "2039307"
    },
    {
      "date": "2022-01-14",
      "open": "44.81",
      "high": "44.8658",
      "low": "44.15",
      "close": "44.64",
      "volume": "1596712"
    },
    {
      "date": "2022-01-18",
      "open": "44.50",
      "high": "44.57",
      "low": "43.96",
      "close": "44.28",
      "volume": "1433265"
    },
    {
      "date": "2022-01-19",
      "open": "44.37",
      "high": "44.70",
      "low": "44.04",
      "close": "44.31",
      "volume": "1403976"
    },
    {
      "date": "2022-01-20",
      "open": "44.46",
      "high": "44.79",
      "low": "43.44",
      "close": "43.49",
      "volume": "1356637"
    },
    {
      "date": "2022-01-21",
      "open": "43.50",
      "high": "43.60",
      "low": "42.83",
      "close": "43.08",
      "volume": "1125455"
    },
    {
      "date": "2022-01-24",
      "open": "42.81",
      "high": "43.40",
      "low": "41.81",
      "close": "43.15",
      "volume": "1486988"
    },
    {
      "date": "2022-01-25",
      "open": "42.81",
      "high": "43.83",
      "low": "42.55",
      "close": "43.25",
      "volume": "1524532"
    },
    {
      "date": "2022-01-26",
      "open": "43.68",
      "high": "44.4771",
      "low": "42.88",
      "close": "43.29",
      "volume": "1965750"
    },
    {
      "date": "2022-01-27",
      "open": "43.46",
      "high": "44.11",
      "low": "42.70",
      "close": "42.80",
      "volume": "1424146"
    },
    {
      "date": "2022-01-28",
      "open": "42.95",
      "high": "44.07",
      "low": "42.67",
      "close": "44.06",
      "volume": "1037773"
    },
    {
      "date": "2022-01-31",
      "open": "43.81",
      "high": "45.225",
      "low": "43.52",
      "close": "45.18",
      "volume": "1340744"
    },
    {
      "date": "2022-02-01",
      "open": "45.25",
      "high": "45.575",
      "low": "44.67",
      "close": "45.01",
      "volume": "1079091"
    },
    {
      "date": "2022-02-02",
      "open": "45.29",
      "high": "45.4481",
      "low": "44.84",
      "close": "44.96",
      "volume": "789568"
    },
    {
      "date": "2022-02-03",
      "open": "44.75",
      "high": "44.84",
      "low": "44.06",
      "close": "44.16",
      "volume": "958049"
    },
    {
      "date": "2022-02-04",
      "open": "44.03",
      "high": "44.29",
      "low": "43.449",
      "close": "43.90",
      "volume": "714538"
    },
    {
      "date": "2022-02-07",
      "open": "43.91",
      "high": "44.37",
      "low": "43.82",
      "close": "44.16",
      "volume": "769575"
    },
    {
      "date": "2022-02-08",
      "open": "44.16",
      "high": "44.3347",
      "low": "43.80",
      "close": "43.95",
      "volume": "1019633"
    },
    {
      "date": "2022-02-09",
      "open": "44.48",
      "high": "45.11",
      "low": "44.3933",
      "close": "45.06",
      "volume": "988436"
    },
    {
      "date": "2022-02-10",
      "open": "44.60",
      "high": "45.17",
      "low": "44.28",
      "close": "44.51",
      "volume": "919586"
    },
    {
      "date": "2022-02-11",
      "open": "44.5446",
      "high": "44.79",
      "low": "43.6901",
      "close": "43.93",
      "volume": "903469"
    },
    {
      "date": "2022-02-14",
      "open": "43.85",
      "high": "44.43",
      "low": "42.98",
      "close": "43.36",
      "volume": "1311644"
    },
    {
      "date": "2022-02-15",
      "open": "43.68",
      "high": "44.33",
      "low": "43.68",
      "close": "44.15",
      "volume": "1017303"
    },
    {
      "date": "2022-02-16",
      "open": "44.40",
      "high": "45.135",
      "low": "44.325",
      "close": "44.87",
      "volume": "1645867"
    },
    {
      "date": "2022-02-17",
      "open": "44.87",
      "high": "45.10",
      "low": "44.24",
      "close": "44.32",
      "volume": "1859368"
    },
    {
      "date": "2022-02-18",
      "open": "44.39",
      "high": "44.91",
      "low": "44.09",
      "close": "44.51",
      "volume": "1949182"
    },
    {
      "date": "2022-02-22",
      "open": "44.21",
      "high": "44.505",
      "low": "43.81",
      "close": "44.16",
      "volume": "1275295"
    },
    {
      "date": "2022-02-23",
      "open": "44.32",
      "high": "44.87",
      "low": "43.95",
      "close": "43.99",
      "volume": "1053187"
    },
    {
      "date": "2022-02-24",
      "open": "43.00",
      "high": "45.06",
      "low": "43.00",
      "close": "44.83",
      "volume": "1617414"
    },
    {
      "date": "2022-02-25",
      "open": "44.36",
      "high": "45.40",
      "low": "43.69",
      "close": "44.96",
      "volume": "1565948"
    },
    {
      "date": "2022-02-28",
      "open": "44.39",
      "high": "45.88",
      "low": "44.39",
      "close": "45.41",
      "volume": "1843561"
    },
    {
      "date": "2022-03-01",
      "open": "45.50",
      "high": "45.88",
      "low": "44.56",
      "close": "44.90",
      "volume": "1451865"
    },
    {
      "date": "2022-03-02",
      "open": "45.13",
      "high": "46.31",
      "low": "45.08",
      "close": "46.21",
      "volume": "1206178"
    },
    {
      "date": "2022-03-03",
      "open": "46.53",
      "high": "46.71",
      "low": "45.56",
      "close": "46.17",
      "volume": "1279654"
    },
    {
      "date": "2022-03-04",
      "open": "45.85",
      "high": "46.41",
      "low": "45.41",
      "close": "46.39",
      "volume": "1486671"
    },
    {
      "date": "2022-03-07",
      "open": "46.23",
      "high": "46.37",
      "low": "44.24",
      "close": "44.29",
      "volume": "1406984"
    },
    {
      "date": "2022-03-08",
      "open": "44.23",
      "high": "45.53",
      "low": "43.94",
      "close": "44.55",
      "volume": "892934"
    },
    {
      "date": "2022-03-09",
      "open": "45.36",
      "high": "45.85",
      "low": "45.33",
      "close": "45.47",
      "volume": "972993"
    },
    {
      "date": "2022-03-10",
      "open": "44.29",
      "high": "45.15",
      "low": "44.29",
      "close": "45.06",
      "volume": "900115"
    },
    {
      "date": "2022-03-11",
      "open": "45.10",
      "high": "45.42",
      "low": "44.47",
      "close": "44.49",
      "volume": "637202"
    },
    {
      "date": "2022-03-14",
      "open": "44.74",
      "high": "45.01",
      "low": "43.85",
      "close": "44.08",
      "volume": "986518"
    },
    {
      "date": "2022-03-15",
      "open": "44.69",
      "high": "44.81",
      "low": "44.14",
      "close": "44.53",
      "volume": "1006676"
    },
    {
      "date": "2022-03-16",
      "open": "44.67",
      "high": "45.26",
      "low": "43.88",
      "close": "44.68",
      "volume": "1525150"
    },
    {
      "date": "2022-03-17",
      "open": "44.71",
      "high": "45.40",
      "low": "44.50",
      "close": "45.24",
      "volume": "1303123"
    },
    {
      "date": "2022-03-18",
      "open": "45.15",
      "high": "45.45",
      "low": "44.74",
      "close": "45.02",
      "volume": "2787765"
    },
    {
      "date": "2022-03-21",
      "open": "45.10",
      "high": "45.18",
      "low": "43.70",
      "close": "44.06",
      "volume": "1666851"
    },
    {
      "date": "2022-03-22",
      "open": "44.37",
      "high": "45.17",
      "low": "44.16",
      "close": "45.03",
      "volume": "1474586"
    },
    {
      "date": "2022-03-23",
      "open": "44.92",
      "high": "44.97",
      "low": "43.645",
      "close": "44.31",
      "volume": "1768121"
    },
    {
      "date": "2022-03-24",
      "open": "44.46",
      "high": "44.70",
      "low": "44.20",
      "close": "44.46",
      "volume": "978094"
    },
    {
      "date": "2022-03-25",
      "open": "44.64",
      "high": "45.12",
      "low": "44.52",
      "close": "45.07",
      "volume": "853253"
    },
    {
      "date": "2022-03-28",
      "open": "45.30",
      "high": "45.30",
      "low": "44.70",
      "close": "45.25",
      "volume": "994896"
    },
    {
      "date": "2022-03-29",
      "open": "45.53",
      "high": "47.05",
      "low": "45.53",
      "close": "47.00",
      "volume": "1131072"
    },
    {
      "date": "2022-03-30",
      "open": "46.74",
      "high": "47.53",
      "low": "46.64",
      "close": "47.33",
      "volume": "1250300"
    },
    {
      "date": "2022-03-31",
      "open": "47.34",
      "high": "47.57",
      "low": "46.89",
      "close": "46.93",
      "volume": "1113418"
    },
    {
      "date": "2022-04-01",
      "open": "47.15",
      "high": "47.24",
      "low": "46.78",
      "close": "47.12",
      "volume": "755826"
    },
    {
      "date": "2022-04-04",
      "open": "47.12",
      "high": "47.21",
      "low": "46.46",
      "close": "47.00",
      "volume": "991622"
    },
    {
      "date": "2022-04-05",
      "open": "46.85",
      "high": "47.19",
      "low": "46.41",
      "close": "46.50",
      "volume": "747253"
    },
    {
      "date": "2022-04-06",
      "open": "46.32",
      "high": "46.755",
      "low": "45.96",
      "close": "46.47",
      "volume": "1074254"
    },
    {
      "date": "2022-04-07",
      "open": "46.42",
      "high": "46.43",
      "low": "45.675",
      "close": "46.10",
      "volume": "919831"
    },
    {
      "date": "2022-04-08",
      "open": "46.04",
      "high": "46.51",
      "low": "45.66",
      "close": "46.32",
      "volume": "903863"
    },
    {
      "date": "2022-04-11",
      "open": "46.17",
      "high": "46.46",
      "low": "45.92",
      "close": "46.27",
      "volume": "881006"
    },
    {
      "date": "2022-04-12",
      "open": "46.40",
      "high": "46.68",
      "low": "46.10",
      "close": "46.21",
      "volume": "739922"
    },
    {
      "date": "2022-04-13",
      "open": "46.24",
      "high": "46.80",
      "low": "46.22",
      "close": "46.57",
      "volume": "1062810"
    },
    {
      "date": "2022-04-14",
      "open": "46.67",
      "high": "46.96",
      "low": "46.581",
      "close": "46.72",
      "volume": "1071684"
    },
    {
      "date": "2022-04-18",
      "open": "46.67",
      "high": "46.88",
      "low": "46.01",
      "close": "46.29",
      "volume": "3148052"
    },
    {
      "date": "2022-04-19",
      "open": "46.50",
      "high": "47.04",
      "low": "46.44",
      "close": "46.82",
      "volume": "2291679"
    },
    {
      "date": "2022-04-20",
      "open": "47.04",
      "high": "47.98",
      "low": "46.79",
      "close": "47.88",
      "volume": "2097141"
    },
    {
      "date": "2022-04-21",
      "open": "48.21",
      "high": "48.39",
      "low": "47.39",
      "close": "47.49",
      "volume": "1776314"
    },
    {
      "date": "2022-04-22",
      "open": "47.41",
      "high": "47.52",
      "low": "46.58",
      "close": "46.64",
      "volume": "1468251"
    },
    {
      "date": "2022-04-25",
      "open": "46.37",
      "high": "46.79",
      "low": "45.70",
      "close": "46.50",
      "volume": "1939629"
    },
    {
      "date": "2022-04-26",
      "open": "46.62",
      "high": "46.65",
      "low": "45.45",
      "close": "45.54",
      "volume": "1953579"
    },
    {
      "date": "2022-04-27",
      "open": "45.48",
      "high": "45.85",
      "low": "45.00",
      "close": "45.01",
      "volume": "3133274"
    },
    {
      "date": "2022-04-28",
      "open": "45.01",
      "high": "46.27",
      "low": "44.98",
      "close": "46.21",
      "volume": "1756115"
    },
    {
      "date": "2022-04-29",
      "open": "45.48",
      "high": "46.225",
      "low": "44.32",
      "close": "44.38",
      "volume": "2943990"
    },
    {
      "date": "2022-05-02",
      "open": "44.67",
      "high": "44.82",
      "low": "42.96",
      "close": "43.57",
      "volume": "3720173"
    },
    {
      "date": "2022-05-03",
      "open": "43.64",
      "high": "44.82",
      "low": "43.58",
      "close": "44.78",
      "volume": "2371529"
    },
    {
      "date": "2022-05-04",
      "open": "44.70",
      "high": "45.78",
      "low": "44.00",
      "close": "45.73",
      "volume": "1584746"
    },
    {
      "date": "2022-05-05",
      "open": "45.55",
      "high": "45.805",
      "low": "44.90",
      "close": "45.32",
      "volume": "2816254"
    },
    {
      "date": "2022-05-06",
      "open": "44.97",
      "high": "45.08",
      "low": "44.01",
      "close": "44.40",
      "volume": "1674927"
    },
    {
      "date": "2022-05-09",
      "open": "44.10",
      "high": "44.10",
      "low": "42.32",
      "close": "42.53",
      "volume": "2352862"
    },
    {
      "date": "2022-05-10",
      "open": "43.40",
      "high": "43.40",
      "low": "41.97",
      "close": "42.52",
      "volume": "2736712"
    },
    {
      "date": "2022-05-11",
      "open": "42.52",
      "high": "43.33",
      "low": "42.40",
      "close": "42.53",
      "volume": "1070785"
    },
    {
      "date": "2022-05-12",
      "open": "42.52",
      "high": "43.26",
      "low": "42.32",
      "close": "43.23",
      "volume": "1533487"
    },
    {
      "date": "2022-05-13",
      "open": "43.45",
      "high": "44.87",
      "low": "43.27",
      "close": "44.82",
      "volume": "1245960"
    },
    {
      "date": "2022-05-16",
      "open": "44.78",
      "high": "45.62",
      "low": "44.59",
      "close": "45.16",
      "volume": "844678"
    },
    {
      "date": "2022-05-17",
      "open": "45.31",
      "high": "45.57",
      "low": "44.96",
      "close": "45.34",
      "volume": "1218881"
    },
    {
      "date": "2022-05-18",
      "open": "45.27",
      "high": "45.39",
      "low": "44.35",
      "close": "44.49",
      "volume": "862044"
    },
    {
      "date": "2022-05-19",
      "open": "44.04",
      "high": "44.73",
      "low": "44.032",
      "close": "44.17",
      "volume": "925238"
    },
    {
      "date": "2022-05-20",
      "open": "44.74",
      "high": "44.74",
      "low": "43.6508",
      "close": "44.46",
      "volume": "1042964"
    },
    {
      "date": "2022-05-23",
      "open": "44.59",
      "high": "44.96",
      "low": "44.195",
      "close": "44.65",
      "volume": "953379"
    },
    {
      "date": "2022-05-24",
      "open": "44.36",
      "high": "44.99",
      "low": "43.53",
      "close": "44.85",
      "volume": "1132901"
    },
    {
      "date": "2022-05-25",
      "open": "44.61",
      "high": "45.72",
      "low": "44.3401",
      "close": "45.60",
      "volume": "927801"
    },
    {
      "date": "2022-05-26",
      "open": "45.94",
      "high": "46.865",
      "low": "45.75",
      "close": "46.53",
      "volume": "1062406"
    },
    {
      "date": "2022-05-27",
      "open": "46.76",
      "high": "47.69",
      "low": "46.72",
      "close": "47.64",
      "volume": "1019761"
    },
    {
      "date": "2022-05-31",
      "open": "47.16",
      "high": "47.60",
      "low": "46.71",
      "close": "46.82",
      "volume": "1900182"
    },
    {
      "date": "2022-06-01",
      "open": "46.95",
      "high": "47.17",
      "low": "46.13",
      "close": "46.89",
      "volume": "835258"
    },
    {
      "date": "2022-06-02",
      "open": "46.88",
      "high": "47.669",
      "low": "46.605",
      "close": "47.62",
      "volume": "1134221"
    },
    {
      "date": "2022-06-03",
      "open": "47.48",
      "high": "47.63",
      "low": "47.01",
      "close": "47.11",
      "volume": "918537"
    },
    {
      "date": "2022-06-06",
      "open": "47.56",
      "high": "48.41",
      "low": "47.50",
      "close": "48.09",
      "volume": "1481993"
    },
    {
      "date": "2022-06-07",
      "open": "48.00",
      "high": "48.46",
      "low": "47.53",
      "close": "48.44",
      "volume": "1503661"
    },
    {
      "date": "2022-06-08",
      "open": "48.20",
      "high": "48.205",
      "low": "47.63",
      "close": "47.77",
      "volume": "919391"
    },
    {
      "date": "2022-06-09",
      "open": "47.09",
      "high": "47.37",
      "low": "46.49",
      "close": "46.59",
      "volume": "1072642"
    },
    {
      "date": "2022-06-10",
      "open": "46.09",
      "high": "46.37",
      "low": "45.68",
      "close": "46.02",
      "volume": "1134084"
    },
    {
      "date": "2022-06-13",
      "open": "45.02",
      "high": "45.165",
      "low": "43.25",
      "close": "43.43",
      "volume": "1586187"
    },
    {
      "date": "2022-06-14",
      "open": "43.57",
      "high": "43.76",
      "low": "42.71",
      "close": "43.27",
      "volume": "1136209"
    },
    {
      "date": "2022-06-15",
      "open": "43.62",
      "high": "45.49",
      "low": "43.35",
      "close": "44.83",
      "volume": "1576562"
    },
    {
      "date": "2022-06-16",
      "open": "44.04",
      "high": "44.15",
      "low": "43.29",
      "close": "43.60",
      "volume": "1454347"
    },
    {
      "date": "2022-06-17",
      "open": "43.96",
      "high": "44.405",
      "low": "43.445",
      "close": "44.13",
      "volume": "1529430"
    },
    {
      "date": "2022-06-21",
      "open": "44.48",
      "high": "45.65",
      "low": "44.40",
      "close": "45.29",
      "volume": "1141243"
    },
    {
      "date": "2022-06-22",
      "open": "44.75",
      "high": "45.68",
      "low": "44.75",
      "close": "45.20",
      "volume": "884691"
    },
    {
      "date": "2022-06-23",
      "open": "45.20",
      "high": "45.69",
      "low": "44.985",
      "close": "45.59",
      "volume": "1802672"
    },
    {
      "date": "2022-06-24",
      "open": "45.91",
      "high": "47.05",
      "low": "45.85",
      "close": "46.99",
      "volume": "1773537"
    },
    {
      "date": "2022-06-27",
      "open": "46.70",
      "high": "47.17",
      "low": "46.37",
      "close": "46.72",
      "volume": "865274"
    },
    {
      "date": "2022-06-28",
      "open": "47.19",
      "high": "47.75",
      "low": "46.51",
      "close": "46.68",
      "volume": "946539"
    },
    {
      "date": "2022-06-29",
      "open": "45.76",
      "high": "46.49",
      "low": "45.68",
      "close": "46.12",
      "volume": "5798874"
    },
    {
      "date": "2022-06-30",
      "open": "45.73",
      "high": "46.54",
      "low": "45.22",
      "close": "45.86",
      "volume": "1921670"
    },
    {
      "date": "2022-07-01",
      "open": "45.90",
      "high": "46.91",
      "low": "45.78",
      "close": "46.82",
      "volume": "1260597"
    },
    {
      "date": "2022-07-05",
      "open": "46.55",
      "high": "46.57",
      "low": "45.72",
      "close": "46.47",
      "volume": "1299677"
    },
    {
      "date": "2022-07-06",
      "open": "46.79",
      "high": "47.08",
      "low": "46.30",
      "close": "46.63",
      "volume": "1005742"
    },
    {
      "date": "2022-07-07",
      "open": "46.98",
      "high": "47.46",
      "low": "46.89",
      "close": "47.32",
      "volume": "1705051"
    },
    {
      "date": "2022-07-08",
      "open": "47.43",
      "high": "47.75",
      "low": "47.06",
      "close": "47.20",
      "volume": "979242"
    },
    {
      "date": "2022-07-11",
      "open": "47.47",
      "high": "47.81",
      "low": "46.91",
      "close": "47.75",
      "volume": "1415923"
    },
    {
      "date": "2022-07-12",
      "open": "47.75",
      "high": "48.03",
      "low": "47.47",
      "close": "47.86",
      "volume": "1454183"
    },
    {
      "date": "2022-07-13",
      "open": "47.31",
      "high": "48.15",
      "low": "47.22",
      "close": "47.89",
      "volume": "1138783"
    },
    {
      "date": "2022-07-14",
      "open": "47.215",
      "high": "48.22",
      "low": "46.97",
      "close": "48.06",
      "volume": "1741587"
    },
    {
      "date": "2022-07-15",
      "open": "48.78",
      "high": "49.905",
      "low": "48.615",
      "close": "49.83",
      "volume": "1820079"
    },
    {
      "date": "2022-07-18",
      "open": "50.00",
      "high": "50.00",
      "low": "48.99",
      "close": "49.44",
      "volume": "2535399"
    },
    {
      "date": "2022-07-19",
      "open": "49.77",
      "high": "50.82",
      "low": "49.73",
      "close": "50.79",
      "volume": "1846283"
    },
    {
      "date": "2022-07-20",
      "open": "50.74",
      "high": "51.12",
      "low": "50.3664",
      "close": "50.42",
      "volume": "1398387"
    },
    {
      "date": "2022-07-21",
      "open": "50.13",
      "high": "50.57",
      "low": "49.90",
      "close": "50.43",
      "volume": "1299859"
    },
    {
      "date": "2022-07-22",
      "open": "50.62",
      "high": "51.13",
      "low": "50.54",
      "close": "50.80",
      "volume": "1264817"
    },
    {
      "date": "2022-07-25",
      "open": "50.80",
      "high": "51.22",
      "low": "50.80",
      "close": "51.19",
      "volume": "1528011"
    },
    {
      "date": "2022-07-26",
      "open": "51.12",
      "high": "51.53",
      "low": "51.015",
      "close": "51.17",
      "volume": "1280359"
    },
    {
      "date": "2022-07-27",
      "open": "51.16",
      "high": "51.96",
      "low": "51.02",
      "close": "51.81",
      "volume": "1056508"
    },
    {
      "date": "2022-07-28",
      "open": "51.81",
      "high": "52.67",
      "low": "51.56",
      "close": "52.65",
      "volume": "1479602"
    },
    {
      "date": "2022-07-29",
      "open": "51.79",
      "high": "52.54",
      "low": "51.03",
      "close": "51.99",
      "volume": "1720834"
    },
    {
      "date": "2022-08-01",
      "open": "52.00",
      "high": "52.00",
      "low": "50.89",
      "close": "51.58",
      "volume": "1433783"
    },
    {
      "date": "2022-08-02",
      "open": "51.81",
      "high": "52.13",
      "low": "51.575",
      "close": "51.59",
      "volume": "959188"
    },
    {
      "date": "2022-08-03",
      "open": "51.71",
      "high": "51.98",
      "low": "50.85",
      "close": "50.93",
      "volume": "1683055"
    },
    {
      "date": "2022-08-04",
      "open": "51.06",
      "high": "51.25",
      "low": "50.35",
      "close": "50.48",
      "volume": "1610638"
    },
    {
      "date": "2022-08-05",
      "open": "50.24",
      "high": "50.73",
      "low": "50.01",
      "close": "50.68",
      "volume": "1570519"
    },
    {
      "date": "2022-08-08",
      "open": "50.74",
      "high": "51.48",
      "low": "50.74",
      "close": "51.20",
      "volume": "1048215"
    },
    {
      "date": "2022-08-09",
      "open": "51.15",
      "high": "51.21",
      "low": "50.61",
      "close": "50.79",
      "volume": "994751"
    },
    {
      "date": "2022-08-10",
      "open": "51.42",
      "high": "51.76",
      "low": "51.16",
      "close": "51.72",
      "volume": "1536041"
    },
    {
      "date": "2022-08-11",
      "open": "51.55",
      "high": "51.88",
      "low": "51.22",
      "close": "51.49",
      "volume": "2000175"
    },
    {
      "date": "2022-08-12",
      "open": "52.10",
      "high": "52.225",
      "low": "51.83",
      "close": "52.05",
      "volume": "1988659"
    },
    {
      "date": "2022-08-15",
      "open": "52.05",
      "high": "52.52",
      "low": "51.95",
      "close": "52.47",
      "volume": "1563614"
    },
    {
      "date": "2022-08-16",
      "open": "52.29",
      "high": "52.75",
      "low": "52.23",
      "close": "52.60",
      "volume": "1433824"
    },
    {
      "date": "2022-08-17",
      "open": "52.20",
      "high": "52.42",
      "low": "51.93",
      "close": "52.04",
      "volume": "930681"
    },
    {
      "date": "2022-08-18",
      "open": "52.21",
      "high": "52.87",
      "low": "52.17",
      "close": "52.68",
      "volume": "2187673"
    },
    {
      "date": "2022-08-19",
      "open": "52.41",
      "high": "52.575",
      "low": "51.98",
      "close": "52.26",
      "volume": "1336454"
    },
    {
      "date": "2022-08-22",
      "open": "51.83",
      "high": "52.02",
      "low": "50.96",
      "close": "51.03",
      "volume": "1262670"
    },
    {
      "date": "2022-08-23",
      "open": "51.06",
      "high": "51.26",
      "low": "50.69",
      "close": "51.03",
      "volume": "1782170"
    },
    {
      "date": "2022-08-24",
      "open": "50.99",
      "high": "51.355",
      "low": "50.04",
      "close": "51.01",
      "volume": "1942344"
    },
    {
      "date": "2022-08-25",
      "open": "51.32",
      "high": "51.55",
      "low": "50.98",
      "close": "51.55",
      "volume": "1641270"
    },
    {
      "date": "2022-08-26",
      "open": "51.66",
      "high": "51.68",
      "low": "50.30",
      "close": "50.32",
      "volume": "1843640"
    },
    {
      "date": "2022-08-29",
      "open": "49.82",
      "high": "50.515",
      "low": "49.79",
      "close": "50.18",
      "volume": "1382716"
    },
    {
      "date": "2022-08-30",
      "open": "50.18",
      "high": "50.48",
      "low": "48.725",
      "close": "48.83",
      "volume": "2281762"
    },
    {
      "date": "2022-08-31",
      "open": "49.27",
      "high": "49.5935",
      "low": "48.25",
      "close": "48.27",
      "volume": "15155630"
    },
    {
      "date": "2022-09-01",
      "open": "48.05",
      "high": "48.27",
      "low": "47.52",
      "close": "48.24",
      "volume": "2835561"
    },
    {
      "date": "2022-09-02",
      "open": "48.30",
      "high": "48.82",
      "low": "47.90",
      "close": "48.13",
      "volume": "1404435"
    },
    {
      "date": "2022-09-06",
      "open": "48.24",
      "high": "49.01",
      "low": "48.24",
      "close": "48.80",
      "volume": "1588371"
    },
    {
      "date": "2022-09-07",
      "open": "48.90",
      "high": "49.69",
      "low": "48.86",
      "close": "49.58",
      "volume": "1231547"
    },
    {
      "date": "2022-09-08",
      "open": "49.40",
      "high": "49.80",
      "low": "48.93",
      "close": "49.41",
      "volume": "945419"
    },
    {
      "date": "2022-09-09",
      "open": "49.64",
      "high": "50.14",
      "low": "49.49",
      "close": "49.98",
      "volume": "1041664"
    },
    {
      "date": "2022-09-12",
      "open": "50.04",
      "high": "50.35",
      "low": "49.98",
      "close": "50.21",
      "volume": "1013162"
    },
    {
      "date": "2022-09-13",
      "open": "49.45",
      "high": "49.94",
      "low": "48.595",
      "close": "48.84",
      "volume": "1526427"
    },
    {
      "date": "2022-09-14",
      "open": "48.83",
      "high": "48.96",
      "low": "48.30",
      "close": "48.63",
      "volume": "3077033"
    },
    {
      "date": "2022-09-15",
      "open": "47.98",
      "high": "48.27",
      "low": "47.51",
      "close": "47.70",
      "volume": "1620911"
    },
    {
      "date": "2022-09-16",
      "open": "47.58",
      "high": "49.01",
      "low": "47.42",
      "close": "48.69",
      "volume": "4746347"
    },
    {
      "date": "2022-09-19",
      "open": "48.69",
      "high": "49.49",
      "low": "48.41",
      "close": "49.11",
      "volume": "1969605"
    },
    {
      "date": "2022-09-20",
      "open": "48.53",
      "high": "48.735",
      "low": "47.63",
      "close": "47.82",
      "volume": "1594733"
    },
    {
      "date": "2022-09-21",
      "open": "47.95",
      "high": "48.21",
      "low": "46.805",
      "close": "46.83",
      "volume": "1560278"
    },
    {
      "date": "2022-09-22",
      "open": "46.75",
      "high": "46.975",
      "low": "46.27",
      "close": "46.56",
      "volume": "1648810"
    },
    {
      "date": "2022-09-23",
      "open": "46.18",
      "high": "46.215",
      "low": "45.11",
      "close": "45.69",
      "volume": "1447196"
    },
    {
      "date": "2022-09-26",
      "open": "45.40",
      "high": "46.04",
      "low": "44.65",
      "close": "45.04",
      "volume": "1561781"
    },
    {
      "date": "2022-09-27",
      "open": "45.23",
      "high": "45.71",
      "low": "44.67",
      "close": "44.94",
      "volume": "1130420"
    },
    {
      "date": "2022-09-28",
      "open": "45.43",
      "high": "45.69",
      "low": "44.95",
      "close": "45.59",
      "volume": "1484751"
    },
    {
      "date": "2022-09-29",
      "open": "45.12",
      "high": "45.26",
      "low": "43.51",
      "close": "43.57",
      "volume": "1533434"
    },
    {
      "date": "2022-09-30",
      "open": "43.90",
      "high": "44.40",
      "low": "43.46",
      "close": "44.24",
      "volume": "2424606"
    },
    {
      "date": "2022-10-03",
      "open": "44.50",
      "high": "45.52",
      "low": "43.99",
      "close": "45.48",
      "volume": "1924642"
    },
    {
      "date": "2022-10-04",
      "open": "45.91",
      "high": "47.18",
      "low": "45.78",
      "close": "47.16",
      "volume": "1770671"
    },
    {
      "date": "2022-10-05",
      "open": "46.44",
      "high": "47.655",
      "low": "46.06",
      "close": "47.34",
      "volume": "2307249"
    },
    {
      "date": "2022-10-06",
      "open": "47.20",
      "high": "47.50",
      "low": "46.195",
      "close": "46.46",
      "volume": "1774252"
    },
    {
      "date": "2022-10-07",
      "open": "46.10",
      "high": "46.72",
      "low": "46.00",
      "close": "46.35",
      "volume": "1597340"
    },
    {
      "date": "2022-10-10",
      "open": "46.29",
      "high": "46.62",
      "low": "45.365",
      "close": "46.01",
      "volume": "1292219"
    },
    {
      "date": "2022-10-11",
      "open": "46.12",
      "high": "46.945",
      "low": "45.46",
      "close": "46.70",
      "volume": "2018965"
    },
    {
      "date": "2022-10-12",
      "open": "46.51",
      "high": "47.098",
      "low": "46.11",
      "close": "46.61",
      "volume": "1955871"
    },
    {
      "date": "2022-10-13",
      "open": "45.77",
      "high": "47.505",
      "low": "45.08",
      "close": "47.24",
      "volume": "2230212"
    },
    {
      "date": "2022-10-14",
      "open": "47.60",
      "high": "47.755",
      "low": "45.62",
      "close": "45.71",
      "volume": "1314332"
    },
    {
      "date": "2022-10-17",
      "open": "46.40",
      "high": "47.14",
      "low": "46.28",
      "close": "46.62",
      "volume": "1270161"
    },
    {
      "date": "2022-10-18",
      "open": "47.06",
      "high": "47.66",
      "low": "46.83",
      "close": "47.35",
      "volume": "1474187"
    },
    {
      "date": "2022-10-19",
      "open": "47.03",
      "high": "47.03",
      "low": "45.33",
      "close": "45.54",
      "volume": "1668414"
    },
    {
      "date": "2022-10-20",
      "open": "45.76",
      "high": "46.50",
      "low": "45.495",
      "close": "45.77",
      "volume": "975580"
    },
    {
      "date": "2022-10-21",
      "open": "46.10",
      "high": "46.43",
      "low": "45.55",
      "close": "46.41",
      "volume": "1542234"
    },
    {
      "date": "2022-10-24",
      "open": "47.00",
      "high": "47.00",
      "low": "45.75",
      "close": "45.95",
      "volume": "1636077"
    },
    {
      "date": "2022-10-25",
      "open": "46.27",
      "high": "47.695",
      "low": "46.195",
      "close": "47.65",
      "volume": "2246541"
    },
    {
      "date": "2022-10-26",
      "open": "47.59",
      "high": "48.01",
      "low": "47.39",
      "close": "47.62",
      "volume": "1013011"
    },
    {
      "date": "2022-10-27",
      "open": "48.12",
      "high": "48.285",
      "low": "47.73",
      "close": "47.87",
      "volume": "929217"
    },
    {
      "date": "2022-10-28",
      "open": "48.49",
      "high": "50.225",
      "low": "48.015",
      "close": "49.95",
      "volume": "1843783"
    },
    {
      "date": "2022-10-31",
      "open": "49.47",
      "high": "50.28",
      "low": "49.27",
      "close": "50.12",
      "volume": "1582112"
    },
    {
      "date": "2022-11-01",
      "open": "50.50",
      "high": "51.24",
      "low": "50.29",
      "close": "51.11",
      "volume": "1090251"
    },
    {
      "date": "2022-11-02",
      "open": "50.80",
      "high": "51.14",
      "low": "49.85",
      "close": "50.13",
      "volume": "1361921"
    },
    {
      "date": "2022-11-03",
      "open": "49.60",
      "high": "50.12",
      "low": "49.09",
      "close": "49.82",
      "volume": "660382"
    },
    {
      "date": "2022-11-04",
      "open": "49.68",
      "high": "50.41",
      "low": "49.25",
      "close": "49.99",
      "volume": "1563300"
    },
    {
      "date": "2022-11-07",
      "open": "50.08",
      "high": "50.51",
      "low": "49.81",
      "close": "50.45",
      "volume": "1099443"
    },
    {
      "date": "2022-11-08",
      "open": "50.31",
      "high": "50.67",
      "low": "49.46",
      "close": "49.97",
      "volume": "1001035"
    },
    {
      "date": "2022-11-09",
      "open": "49.84",
      "high": "50.41",
      "low": "49.58",
      "close": "50.05",
      "volume": "1356047"
    },
    {
      "date": "2022-11-10",
      "open": "51.49",
      "high": "51.79",
      "low": "50.75",
      "close": "51.36",
      "volume": "1533566"
    },
    {
      "date": "2022-11-11",
      "open": "51.86",
      "high": "51.99",
      "low": "50.27",
      "close": "50.50",
      "volume": "1248672"
    },
    {
      "date": "2022-11-14",
      "open": "50.25",
      "high": "50.48",
      "low": "49.65",
      "close": "49.70",
      "volume": "2338452"
    },
    {
      "date": "2022-11-15",
      "open": "50.08",
      "high": "50.36",
      "low": "48.91",
      "close": "49.32",
      "volume": "2202191"
    },
    {
      "date": "2022-11-16",
      "open": "49.10",
      "high": "49.55",
      "low": "48.82",
      "close": "49.48",
      "volume": "4122218"
    },
    {
      "date": "2022-11-17",
      "open": "49.14",
      "high": "49.60",
      "low": "48.90",
      "close": "49.44",
      "volume": "1431689"
    },
    {
      "date": "2022-11-18",
      "open": "49.93",
      "high": "50.29",
      "low": "49.685",
      "close": "50.14",
      "volume": "1554438"
    },
    {
      "date": "2022-11-21",
      "open": "50.07",
      "high": "50.65",
      "low": "50.07",
      "close": "50.50",
      "volume": "1153933"
    },
    {
      "date": "2022-11-22",
      "open": "50.85",
      "high": "51.38",
      "low": "50.71",
      "close": "51.16",
      "volume": "894958"
    },
    {
      "date": "2022-11-23",
      "open": "51.05",
      "high": "51.58",
      "low": "50.49",
      "close": "51.20",
      "volume": "628981"
    },
    {
      "date": "2022-11-25",
      "open": "51.39",
      "high": "51.44",
      "low": "51.18",
      "close": "51.27",
      "volume": "314603"
    },
    {
      "date": "2022-11-28",
      "open": "51.00",
      "high": "51.40",
      "low": "50.885",
      "close": "50.97",
      "volume": "1474851"
    },
    {
      "date": "2022-11-29",
      "open": "50.97",
      "high": "51.615",
      "low": "50.76",
      "close": "51.57",
      "volume": "746642"
    },
    {
      "date": "2022-11-30",
      "open": "51.44",
      "high": "52.64",
      "low": "51.28",
      "close": "52.61",
      "volume": "1974673"
    },
    {
      "date": "2022-12-01",
      "open": "52.91",
      "high": "53.11",
      "low": "52.21",
      "close": "52.73",
      "volume": "1208002"
    },
    {
      "date": "2022-12-02",
      "open": "52.20",
      "high": "53.25",
      "low": "52.03",
      "close": "53.10",
      "volume": "1409768"
    },
    {
      "date": "2022-12-05",
      "open": "52.655",
      "high": "52.99",
      "low": "52.195",
      "close": "52.36",
      "volume": "996895"
    },
    {
      "date": "2022-12-06",
      "open": "52.36",
      "high": "52.71",
      "low": "52.25",
      "close": "52.40",
      "volume": "981862"
    },
    {
      "date": "2022-12-07",
      "open": "52.26",
      "high": "52.69",
      "low": "51.87",
      "close": "51.95",
      "volume": "1436149"
    },
    {
      "date": "2022-12-08",
      "open": "51.95",
      "high": "52.93",
      "low": "51.71",
      "close": "51.94",
      "volume": "1678334"
    },
    {
      "date": "2022-12-09",
      "open": "51.89",
      "high": "52.54",
      "low": "51.71",
      "close": "52.10",
      "volume": "944860"
    },
    {
      "date": "2022-12-12",
      "open": "52.10",
      "high": "52.10",
      "low": "51.595",
      "close": "51.76",
      "volume": "1768695"
    },
    {
      "date": "2022-12-13",
      "open": "52.89",
      "high": "53.02",
      "low": "52.195",
      "close": "52.68",
      "volume": "1888074"
    },
    {
      "date": "2022-12-14",
      "open": "52.75",
      "high": "53.43",
      "low": "52.21",
      "close": "52.57",
      "volume": "1584915"
    },
    {
      "date": "2022-12-15",
      "open": "52.04",
      "high": "53.08",
      "low": "52.02",
      "close": "53.02",
      "volume": "1925722"
    },
    {
      "date": "2022-12-16",
      "open": "52.63",
      "high": "52.63",
      "low": "51.595",
      "close": "52.32",
      "volume": "1985947"
    },
    {
      "date": "2022-12-19",
      "open": "52.15",
      "high": "52.23",
      "low": "51.48",
      "close": "51.72",
      "volume": "1122578"
    },
    {
      "date": "2022-12-20",
      "open": "51.44",
      "high": "52.26",
      "low": "51.34",
      "close": "52.07",
      "volume": "940570"
    },
    {
      "date": "2022-12-21",
      "open": "52.48",
      "high": "53.015",
      "low": "52.11",
      "close": "52.21",
      "volume": "1161674"
    },
    {
      "date": "2022-12-22",
      "open": "51.75",
      "high": "51.97",
      "low": "51.13",
      "close": "51.89",
      "volume": "841506"
    },
    {
      "date": "2022-12-23",
      "open": "51.78",
      "high": "52.48",
      "low": "51.66",
      "close": "52.46",
      "volume": "540478"
    },
    {
      "date": "2022-12-27",
      "open": "52.56",
      "high": "52.91",
      "low": "52.14",
      "close": "52.24",
      "volume": "574547"
    },
    {
      "date": "2022-12-28",
      "open": "52.41",
      "high": "52.50",
      "low": "51.59",
      "close": "51.73",
      "volume": "594961"
    },
    {
      "date": "2022-12-29",
      "open": "51.83",
      "high": "52.19",
      "low": "51.645",
      "close": "52.03",
      "volume": "828108"
    },
    {
      "date": "2022-12-30",
      "open": "51.88",
      "high": "52.20",
      "low": "51.65",
      "close": "52.09",
      "volume": "681772"
    },
    {
      "date": "2023-01-03",
      "open": "52.39",
      "high": "52.45",
      "low": "51.03",
      "close": "51.19",
      "volume": "973217"
    },
    {
      "date": "2023-01-04",
      "open": "51.34",
      "high": "51.47",
      "low": "50.69",
      "close": "50.94",
      "volume": "2125795"
    },
    {
      "date": "2023-01-05",
      "open": "50.82",
      "high": "50.855",
      "low": "49.62",
      "close": "49.82",
      "volume": "1161869"
    },
    {
      "date": "2023-01-06",
      "open": "49.99",
      "high": "50.625",
      "low": "49.835",
      "close": "50.56",
      "volume": "832236"
    },
    {
      "date": "2023-01-09",
      "open": "50.08",
      "high": "51.445",
      "low": "50.08",
      "close": "50.84",
      "volume": "1047693"
    },
    {
      "date": "2023-01-10",
      "open": "50.86",
      "high": "51.16",
      "low": "50.40",
      "close": "51.14",
      "volume": "885410"
    },
    {
      "date": "2023-01-11",
      "open": "52.27",
      "high": "53.015",
      "low": "51.90",
      "close": "52.98",
      "volume": "977568"
    },
    {
      "date": "2023-01-12",
      "open": "53.09",
      "high": "53.91",
      "low": "52.73",
      "close": "53.83",
      "volume": "1095517"
    },
    {
      "date": "2023-01-13",
      "open": "53.05",
      "high": "53.39",
      "low": "52.56",
      "close": "53.08",
      "volume": "1128301"
    },
    {
      "date": "2023-01-17",
      "open": "53.42",
      "high": "53.7844",
      "low": "53.08",
      "close": "53.17",
      "volume": "890779"
    },
    {
      "date": "2023-01-18",
      "open": "53.11",
      "high": "53.34",
      "low": "51.74",
      "close": "51.81",
      "volume": "1379139"
    },
    {
      "date": "2023-01-19",
      "open": "51.93",
      "high": "52.20",
      "low": "51.60",
      "close": "51.87",
      "volume": "1540798"
    },
    {
      "date": "2023-01-20",
      "open": "51.79",
      "high": "52.20",
      "low": "51.57",
      "close": "52.20",
      "volume": "1042644"
    },
    {
      "date": "2023-01-23",
      "open": "52.10",
      "high": "52.45",
      "low": "51.64",
      "close": "51.78",
      "volume": "1131098"
    },
    {
      "date": "2023-01-24",
      "open": "51.78",
      "high": "52.20",
      "low": "51.28",
      "close": "52.16",
      "volume": "739183"
    },
    {
      "date": "2023-01-25",
      "open": "52.30",
      "high": "52.44",
      "low": "52.01",
      "close": "52.43",
      "volume": "727746"
    },
    {
      "date": "2023-01-26",
      "open": "52.53",
      "high": "52.94",
      "low": "52.45",
      "close": "52.89",
      "volume": "757199"
    },
    {
      "date": "2023-01-27",
      "open": "53.00",
      "high": "53.08",
      "low": "52.57",
      "close": "52.95",
      "volume": "985524"
    },
    {
      "date": "2023-01-30",
      "open": "52.91",
      "high": "53.14",
      "low": "52.60",
      "close": "52.62",
      "volume": "759888"
    },
    {
      "date": "2023-01-31",
      "open": "53.00",
      "high": "53.63",
      "low": "52.61",
      "close": "53.56",
      "volume": "1242917"
    },
    {
      "date": "2023-02-01",
      "open": "53.29",
      "high": "54.23",
      "low": "53.07",
      "close": "53.70",
      "volume": "1183609"
    },
    {
      "date": "2023-02-02",
      "open": "53.80",
      "high": "54.46",
      "low": "53.43",
      "close": "53.77",
      "volume": "1025282"
    },
    {
      "date": "2023-02-03",
      "open": "53.52",
      "high": "53.82",
      "low": "53.06",
      "close": "53.82",
      "volume": "906652"
    },
    {
      "date": "2023-02-06",
      "open": "53.46",
      "high": "53.98",
      "low": "53.07",
      "close": "53.90",
      "volume": "786971"
    },
    {
      "date": "2023-02-07",
      "open": "53.59",
      "high": "53.91",
      "low": "53.20",
      "close": "53.67",
      "volume": "798400"
    },
    {
      "date": "2023-02-08",
      "open": "53.41",
      "high": "53.91",
      "low": "53.28",
      "close": "53.31",
      "volume": "444266"
    },
    {
      "date": "2023-02-09",
      "open": "53.75",
      "high": "53.93",
      "low": "53.18",
      "close": "53.26",
      "volume": "717089"
    },
    {
      "date": "2023-02-10",
      "open": "53.34",
      "high": "53.89",
      "low": "53.13",
      "close": "53.68",
      "volume": "1360348"
    },
    {
      "date": "2023-02-13",
      "open": "53.99",
      "high": "54.00",
      "low": "53.64",
      "close": "53.74",
      "volume": "877711"
    },
    {
      "date": "2023-02-14",
      "open": "53.75",
      "high": "53.88",
      "low": "52.995",
      "close": "53.19",
      "volume": "976114"
    },
    {
      "date": "2023-02-15",
      "open": "52.75",
      "high": "53.5597",
      "low": "52.5413",
      "close": "53.25",
      "volume": "757701"
    },
    {
      "date": "2023-02-16",
      "open": "52.55",
      "high": "53.185",
      "low": "52.54",
      "close": "52.85",
      "volume": "891527"
    },
    {
      "date": "2023-02-17",
      "open": "52.90",
      "high": "52.96",
      "low": "52.35",
      "close": "52.68",
      "volume": "1579139"
    },
    {
      "date": "2023-02-21",
      "open": "52.60",
      "high": "52.81",
      "low": "52.135",
      "close": "52.52",
      "volume": "875962"
    },
    {
      "date": "2023-02-22",
      "open": "52.67",
      "high": "53.145",
      "low": "52.56",
      "close": "52.81",
      "volume": "1829340"
    },
    {
      "date": "2023-02-23",
      "open": "53.06",
      "high": "53.52",
      "low": "52.44",
      "close": "52.50",
      "volume": "1597019"
    },
    {
      "date": "2023-02-24",
      "open": "53.39",
      "high": "53.90",
      "low": "52.24",
      "close": "52.77",
      "volume": "1526583"
    },
    {
      "date": "2023-02-27",
      "open": "53.33",
      "high": "54.30",
      "low": "53.22",
      "close": "53.76",
      "volume": "1269857"
    },
    {
      "date": "2023-02-28",
      "open": "53.71",
      "high": "54.305",
      "low": "53.54",
      "close": "53.88",
      "volume": "2004025"
    },
    {
      "date": "2023-03-01",
      "open": "53.64",
      "high": "54.04",
      "low": "53.26",
      "close": "53.91",
      "volume": "907249"
    },
    {
      "date": "2023-03-02",
      "open": "54.01",
      "high": "54.71",
      "low": "53.71",
      "close": "54.64",
      "volume": "1015345"
    },
    {
      "date": "2023-03-03",
      "open": "54.64",
      "high": "54.99",
      "low": "54.55",
      "close": "54.92",
      "volume": "1008358"
    },
    {
      "date": "2023-03-06",
      "open": "55.00",
      "high": "55.13",
      "low": "54.51",
      "close": "54.56",
      "volume": "736440"
    },
    {
      "date": "2023-03-07",
      "open": "54.63",
      "high": "54.68",
      "low": "53.91",
      "close": "54.06",
      "volume": "758279"
    },
    {
      "date": "2023-03-08",
      "open": "53.91",
      "high": "54.39",
      "low": "53.90",
      "close": "54.34",
      "volume": "1308030"
    },
    {
      "date": "2023-03-09",
      "open": "52.86",
      "high": "53.34",
      "low": "51.51",
      "close": "51.69",
      "volume": "1738233"
    },
    {
      "date": "2023-03-10",
      "open": "51.87",
      "high": "51.905",
      "low": "49.94",
      "close": "50.50",
      "volume": "1742132"
    },
    {
      "date": "2023-03-13",
      "open": "50.00",
      "high": "50.705",
      "low": "49.84",
      "close": "50.43",
      "volume": "1807975"
    },
    {
      "date": "2023-03-14",
      "open": "50.87",
      "high": "51.30",
      "low": "50.43",
      "close": "50.78",
      "volume": "1777154"
    },
    {
      "date": "2023-03-15",
      "open": "50.51",
      "high": "50.60",
      "low": "49.49",
      "close": "50.24",
      "volume": "1403926"
    },
    {
      "date": "2023-03-16",
      "open": "49.89",
      "high": "50.65",
      "low": "49.72",
      "close": "50.22",
      "volume": "1502900"
    },
    {
      "date": "2023-03-17",
      "open": "49.96",
      "high": "50.105",
      "low": "49.515",
      "close": "49.80",
      "volume": "1772922"
    },
    {
      "date": "2023-03-20",
      "open": "49.99",
      "high": "50.56",
      "low": "49.88",
      "close": "50.36",
      "volume": "1873486"
    },
    {
      "date": "2023-03-21",
      "open": "50.72",
      "high": "51.22",
      "low": "50.53",
      "close": "50.56",
      "volume": "1218574"
    },
    {
      "date": "2023-03-22",
      "open": "50.08",
      "high": "50.1699",
      "low": "48.70",
      "close": "48.78",
      "volume": "937102"
    },
    {
      "date": "2023-03-23",
      "open": "49.06",
      "high": "49.64",
      "low": "48.30",
      "close": "48.53",
      "volume": "766441"
    },
    {
      "date": "2023-03-24",
      "open": "48.53",
      "high": "49.65",
      "low": "47.83",
      "close": "49.52",
      "volume": "1047049"
    },
    {
      "date": "2023-03-27",
      "open": "49.80",
      "high": "50.03",
      "low": "49.48",
      "close": "49.58",
      "volume": "797837"
    },
    {
      "date": "2023-03-28",
      "open": "49.48",
      "high": "50.17",
      "low": "49.4401",
      "close": "50.02",
      "volume": "966621"
    },
    {
      "date": "2023-03-29",
      "open": "50.32",
      "high": "50.625",
      "low": "50.28",
      "close": "50.55",
      "volume": "669057"
    },
    {
      "date": "2023-03-30",
      "open": "50.80",
      "high": "50.995",
      "low": "50.61",
      "close": "50.91",
      "volume": "563996"
    },
    {
      "date": "2023-03-31",
      "open": "51.16",
      "high": "52.11",
      "low": "51.09",
      "close": "52.06",
      "volume": "1184169"
    },
    {
      "date": "2023-04-03",
      "open": "51.99",
      "high": "52.28",
      "low": "51.25",
      "close": "51.52",
      "volume": "805920"
    },
    {
      "date": "2023-04-04",
      "open": "51.60",
      "high": "51.60",
      "low": "50.96",
      "close": "51.34",
      "volume": "782988"
    },
    {
      "date": "2023-04-05",
      "open": "51.35",
      "high": "51.55",
      "low": "51.00",
      "close": "51.08",
      "volume": "560657"
    },
    {
      "date": "2023-04-06",
      "open": "51.21",
      "high": "51.37",
      "low": "50.97",
      "close": "51.31",
      "volume": "646421"
    },
    {
      "date": "2023-04-10",
      "open": "51.42",
      "high": "51.56",
      "low": "51.07",
      "close": "51.54",
      "volume": "740376"
    },
    {
      "date": "2023-04-11",
      "open": "51.63",
      "high": "51.65",
      "low": "51.01",
      "close": "51.24",
      "volume": "1132749"
    },
    {
      "date": "2023-04-12",
      "open": "51.53",
      "high": "51.785",
      "low": "51.07",
      "close": "51.10",
      "volume": "730741"
    },
    {
      "date": "2023-04-13",
      "open": "51.01",
      "high": "51.595",
      "low": "50.845",
      "close": "51.45",
      "volume": "617048"
    },
    {
      "date": "2023-04-14",
      "open": "51.69",
      "high": "51.81",
      "low": "50.58",
      "close": "50.85",
      "volume": "611269"
    },
    {
      "date": "2023-04-17",
      "open": "50.86",
      "high": "51.66",
      "low": "50.77",
      "close": "51.66",
      "volume": "641476"
    },
    {
      "date": "2023-04-18",
      "open": "51.57",
      "high": "51.95",
      "low": "51.47",
      "close": "51.62",
      "volume": "860289"
    },
    {
      "date": "2023-04-19",
      "open": "51.38",
      "high": "51.72",
      "low": "51.225",
      "close": "51.59",
      "volume": "484885"
    },
    {
      "date": "2023-04-20",
      "open": "51.49",
      "high": "52.21",
      "low": "51.34",
      "close": "52.19",
      "volume": "1202575"
    },
    {
      "date": "2023-04-21",
      "open": "52.28",
      "high": "52.45",
      "low": "51.63",
      "close": "51.85",
      "volume": "738637"
    },
    {
      "date": "2023-04-24",
      "open": "51.85",
      "high": "51.92",
      "low": "51.20",
      "close": "51.57",
      "volume": "598229"
    },
    {
      "date": "2023-04-25",
      "open": "51.25",
      "high": "51.4195",
      "low": "51.02",
      "close": "51.18",
      "volume": "511611"
    },
    {
      "date": "2023-04-26",
      "open": "51.27",
      "high": "51.54",
      "low": "50.75",
      "close": "50.82",
      "volume": "733745"
    },
    {
      "date": "2023-04-27",
      "open": "50.62",
      "high": "51.645",
      "low": "50.62",
      "close": "51.46",
      "volume": "618131"
    },
    {
      "date": "2023-04-28",
      "open": "51.34",
      "high": "52.2999",
      "low": "51.10",
      "close": "52.00",
      "volume": "1139984"
    },
    {
      "date": "2023-05-01",
      "open": "51.92",
      "high": "52.305",
      "low": "51.76",
      "close": "52.03",
      "volume": "856799"
    },
    {
      "date": "2023-05-02",
      "open": "51.85",
      "high": "51.91",
      "low": "50.62",
      "close": "50.78",
      "volume": "1000348"
    },
    {
      "date": "2023-05-03",
      "open": "50.91",
      "high": "51.03",
      "low": "50.01",
      "close": "50.39",
      "volume": "2307940"
    },
    {
      "date": "2023-05-04",
      "open": "50.37",
      "high": "50.64",
      "low": "49.62",
      "close": "50.55",
      "volume": "791493"
    },
    {
      "date": "2023-05-05",
      "open": "50.72",
      "high": "51.3227",
      "low": "50.72",
      "close": "51.05",
      "volume": "529086"
    },
    {
      "date": "2023-05-08",
      "open": "50.97",
      "high": "51.43",
      "low": "50.90",
      "close": "51.36",
      "volume": "1216152"
    },
    {
      "date": "2023-05-09",
      "open": "51.10",
      "high": "51.21",
      "low": "50.84",
      "close": "50.94",
      "volume": "691494"
    },
    {
      "date": "2023-05-10",
      "open": "51.09",
      "high": "51.31",
      "low": "50.45",
      "close": "50.79",
      "volume": "714526"
    },
    {
      "date": "2023-05-11",
      "open": "50.52",
      "high": "50.52",
      "low": "49.411",
      "close": "49.51",
      "volume": "942740"
    },
    {
      "date": "2023-05-12",
      "open": "49.50",
      "high": "49.54",
      "low": "48.85",
      "close": "49.10",
      "volume": "2518828"
    },
    {
      "date": "2023-05-15",
      "open": "49.19",
      "high": "49.52",
      "low": "48.25",
      "close": "48.70",
      "volume": "5584391"
    },
    {
      "date": "2023-05-16",
      "open": "48.70",
      "high": "48.92",
      "low": "47.94",
      "close": "48.24",
      "volume": "2063397"
    },
    {
      "date": "2023-05-17",
      "open": "48.465",
      "high": "49.245",
      "low": "48.39",
      "close": "49.08",
      "volume": "1375017"
    },
    {
      "date": "2023-05-18",
      "open": "48.86",
      "high": "49.21",
      "low": "48.595",
      "close": "48.80",
      "volume": "1167511"
    },
    {
      "date": "2023-05-19",
      "open": "49.00",
      "high": "49.21",
      "low": "48.34",
      "close": "48.62",
      "volume": "1035542"
    },
    {
      "date": "2023-05-22",
      "open": "48.73",
      "high": "49.00",
      "low": "48.415",
      "close": "48.45",
      "volume": "1417731"
    },
    {
      "date": "2023-05-23",
      "open": "48.30",
      "high": "48.49",
      "low": "47.81",
      "close": "47.86",
      "volume": "764383"
    },
    {
      "date": "2023-05-24",
      "open": "47.77",
      "high": "47.77",
      "low": "46.99",
      "close": "47.17",
      "volume": "733793"
    },
    {
      "date": "2023-05-25",
      "open": "47.10",
      "high": "47.23",
      "low": "46.57",
      "close": "46.83",
      "volume": "713917"
    },
    {
      "date": "2023-05-26",
      "open": "46.86",
      "high": "47.24",
      "low": "46.78",
      "close": "47.08",
      "volume": "606219"
    },
    {
      "date": "2023-05-30",
      "open": "47.35",
      "high": "47.67",
      "low": "47.1108",
      "close": "47.53",
      "volume": "1299560"
    },
    {
      "date": "2023-05-31",
      "open": "47.54",
      "high": "48.28",
      "low": "47.27",
      "close": "48.14",
      "volume": "1985937"
    },
    {
      "date": "2023-06-01",
      "open": "48.20",
      "high": "48.82",
      "low": "47.86",
      "close": "48.63",
      "volume": "1616284"
    },
    {
      "date": "2023-06-02",
      "open": "48.95",
      "high": "50.315",
      "low": "48.95",
      "close": "50.25",
      "volume": "1573739"
    },
    {
      "date": "2023-06-05",
      "open": "50.33",
      "high": "50.48",
      "low": "49.5478",
      "close": "49.61",
      "volume": "1249449"
    },
    {
      "date": "2023-06-06",
      "open": "49.64",
      "high": "49.95",
      "low": "49.46",
      "close": "49.60",
      "volume": "633770"
    },
    {
      "date": "2023-06-07",
      "open": "49.68",
      "high": "50.415",
      "low": "49.595",
      "close": "50.28",
      "volume": "694236"
    },
    {
      "date": "2023-06-08",
      "open": "50.09",
      "high": "50.21",
      "low": "49.73",
      "close": "50.13",
      "volume": "603969"
    },
    {
      "date": "2023-06-09",
      "open": "50.14",
      "high": "50.24",
      "low": "49.73",
      "close": "49.79",
      "volume": "563985"
    },
    {
      "date": "2023-06-12",
      "open": "49.76",
      "high": "49.86",
      "low": "49.15",
      "close": "49.46",
      "volume": "1097765"
    },
    {
      "date": "2023-06-13",
      "open": "49.50",
      "high": "49.83",
      "low": "49.33",
      "close": "49.56",
      "volume": "902257"
    },
    {
      "date": "2023-06-14",
      "open": "49.90",
      "high": "50.59",
      "low": "49.78",
      "close": "50.13",
      "volume": "1052946"
    },
    {
      "date": "2023-06-15",
      "open": "49.35",
      "high": "50.01",
      "low": "49.1723",
      "close": "49.95",
      "volume": "1174762"
    },
    {
      "date": "2023-06-16",
      "open": "50.03",
      "high": "50.395",
      "low": "49.59",
      "close": "49.83",
      "volume": "1687090"
    },
    {
      "date": "2023-06-20",
      "open": "49.65",
      "high": "49.65",
      "low": "48.67",
      "close": "49.05",
      "volume": "962814"
    },
    {
      "date": "2023-06-21",
      "open": "48.84",
      "high": "48.92",
      "low": "48.47",
      "close": "48.71",
      "volume": "714568"
    },
    {
      "date": "2023-06-22",
      "open": "48.81",
      "high": "49.01",
      "low": "47.855",
      "close": "48.17",
      "volume": "696666"
    },
    {
      "date": "2023-06-23",
      "open": "48.22",
      "high": "48.22",
      "low": "47.11",
      "close": "47.22",
      "volume": "1737573"
    },
    {
      "date": "2023-06-26",
      "open": "47.24",
      "high": "48.07",
      "low": "47.13",
      "close": "47.90",
      "volume": "1279023"
    },
    {
      "date": "2023-06-27",
      "open": "47.90",
      "high": "48.02",
      "low": "47.67",
      "close": "47.71",
      "volume": "1264383"
    },
    {
      "date": "2023-06-28",
      "open": "47.93",
      "high": "47.93",
      "low": "47.45",
      "close": "47.60",
      "volume": "1351020"
    },
    {
      "date": "2023-06-29",
      "open": "47.54",
      "high": "48.585",
      "low": "47.44",
      "close": "48.56",
      "volume": "1058556"
    },
    {
      "date": "2023-06-30",
      "open": "48.99",
      "high": "48.99",
      "low": "47.73",
      "close": "48.46",
      "volume": "1851925"
    },
    {
      "date": "2023-07-03",
      "open": "48.57",
      "high": "49.45",
      "low": "48.54",
      "close": "48.98",
      "volume": "441831"
    },
    {
      "date": "2023-07-05",
      "open": "48.17",
      "high": "48.77",
      "low": "47.80",
      "close": "48.15",
      "volume": "1376801"
    },
    {
      "date": "2023-07-06",
      "open": "47.73",
      "high": "47.785",
      "low": "46.79",
      "close": "47.35",
      "volume": "1093159"
    },
    {
      "date": "2023-07-07",
      "open": "47.13",
      "high": "48.25",
      "low": "47.10",
      "close": "47.95",
      "volume": "934928"
    },
    {
      "date": "2023-07-10",
      "open": "47.75",
      "high": "48.46",
      "low": "47.68",
      "close": "48.35",
      "volume": "712961"
    },
    {
      "date": "2023-07-11",
      "open": "48.41",
      "high": "48.75",
      "low": "48.24",
      "close": "48.63",
      "volume": "653229"
    },
    {
      "date": "2023-07-12",
      "open": "49.12",
      "high": "49.275",
      "low": "48.49",
      "close": "48.51",
      "volume": "1208354"
    },
    {
      "date": "2023-07-13",
      "open": "48.60",
      "high": "48.70",
      "low": "48.35",
      "close": "48.39",
      "volume": "821081"
    },
    {
      "date": "2023-07-14",
      "open": "48.33",
      "high": "48.57",
      "low": "47.99",
      "close": "48.57",
      "volume": "1744349"
    },
    {
      "date": "2023-07-17",
      "open": "48.39",
      "high": "48.67",
      "low": "48.22",
      "close": "48.31",
      "volume": "638368"
    },
    {
      "date": "2023-07-18",
      "open": "48.45",
      "high": "48.59",
      "low": "48.03",
      "close": "48.23",
      "volume": "712381"
    },
    {
      "date": "2023-07-19",
      "open": "48.52",
      "high": "48.995",
      "low": "48.42",
      "close": "48.90",
      "volume": "1366086"
    },
    {
      "date": "2023-07-20",
      "open": "48.85",
      "high": "49.44",
      "low": "48.47",
      "close": "49.39",
      "volume": "872866"
    },
    {
      "date": "2023-07-21",
      "open": "49.63",
      "high": "49.89",
      "low": "49.29",
      "close": "49.73",
      "volume": "850593"
    },
    {
      "date": "2023-07-24",
      "open": "49.93",
      "high": "50.06",
      "low": "49.33",
      "close": "49.46",
      "volume": "770758"
    },
    {
      "date": "2023-07-25",
      "open": "49.34",
      "high": "49.56",
      "low": "48.85",
      "close": "49.09",
      "volume": "1108631"
    },
    {
      "date": "2023-07-26",
      "open": "49.11",
      "high": "49.34",
      "low": "48.92",
      "close": "49.21",
      "volume": "921780"
    },
    {
      "date": "2023-07-27",
      "open": "49.30",
      "high": "49.34",
      "low": "47.80",
      "close": "47.95",
      "volume": "1349455"
    },
    {
      "date": "2023-07-28",
      "open": "48.05",
      "high": "48.53",
      "low": "46.67",
      "close": "47.46",
      "volume": "1769606"
    },
    {
      "date": "2023-07-31",
      "open": "47.73",
      "high": "48.28",
      "low": "47.34",
      "close": "47.46",
      "volume": "1653361"
    },
    {
      "date": "2023-08-01",
      "open": "47.38",
      "high": "48.155",
      "low": "47.3725",
      "close": "48.06",
      "volume": "1388810"
    },
    {
      "date": "2023-08-02",
      "open": "47.67",
      "high": "47.96",
      "low": "47.49",
      "close": "47.74",
      "volume": "1207278"
    },
    {
      "date": "2023-08-03",
      "open": "47.63",
      "high": "47.715",
      "low": "47.11",
      "close": "47.67",
      "volume": "1080325"
    },
    {
      "date": "2023-08-04",
      "open": "47.55",
      "high": "48.34",
      "low": "47.425",
      "close": "47.62",
      "volume": "785832"
    },
    {
      "date": "2023-08-07",
      "open": "47.82",
      "high": "48.59",
      "low": "47.77",
      "close": "48.54",
      "volume": "847601"
    },
    {
      "date": "2023-08-08",
      "open": "48.06",
      "high": "48.49",
      "low": "47.94",
      "close": "48.10",
      "volume": "668760"
    },
    {
      "date": "2023-08-09",
      "open": "47.97",
      "high": "48.45",
      "low": "47.88",
      "close": "48.31",
      "volume": "567274"
    },
    {
      "date": "2023-08-10",
      "open": "48.42",
      "high": "48.58",
      "low": "47.775",
      "close": "47.94",
      "volume": "652966"
    },
    {
      "date": "2023-08-11",
      "open": "47.92",
      "high": "47.9985",
      "low": "47.56",
      "close": "47.79",
      "volume": "561177"
    },
    {
      "date": "2023-08-14",
      "open": "47.79",
      "high": "47.865",
      "low": "47.29",
      "close": "47.37",
      "volume": "749197"
    },
    {
      "date": "2023-08-15",
      "open": "47.13",
      "high": "47.41",
      "low": "46.60",
      "close": "46.68",
      "volume": "757376"
    },
    {
      "date": "2023-08-16",
      "open": "46.60",
      "high": "46.825",
      "low": "46.19",
      "close": "46.19",
      "volume": "712756"
    },
    {
      "date": "2023-08-17",
      "open": "46.19",
      "high": "46.395",
      "low": "45.53",
      "close": "45.58",
      "volume": "817361"
    },
    {
      "date": "2023-08-18",
      "open": "45.35",
      "high": "46.28",
      "low": "45.29",
      "close": "45.94",
      "volume": "1102489"
    },
    {
      "date": "2023-08-21",
      "open": "45.86",
      "high": "46.04",
      "low": "45.38",
      "close": "45.73",
      "volume": "709058"
    },
    {
      "date": "2023-08-22",
      "open": "45.92",
      "high": "46.32",
      "low": "45.8501",
      "close": "46.06",
      "volume": "914167"
    },
    {
      "date": "2023-08-23",
      "open": "46.26",
      "high": "46.52",
      "low": "46.12",
      "close": "46.30",
      "volume": "1164369"
    },
    {
      "date": "2023-08-24",
      "open": "46.43",
      "high": "46.66",
      "low": "45.82",
      "close": "45.82",
      "volume": "1041404"
    },
    {
      "date": "2023-08-25",
      "open": "45.98",
      "high": "46.23",
      "low": "45.7744",
      "close": "45.83",
      "volume": "1502807"
    },
    {
      "date": "2023-08-28",
      "open": "45.94",
      "high": "46.36",
      "low": "45.835",
      "close": "46.05",
      "volume": "1475744"
    },
    {
      "date": "2023-08-29",
      "open": "46.18",
      "high": "46.475",
      "low": "46.02",
      "close": "46.42",
      "volume": "1581271"
    },
    {
      "date": "2023-08-30",
      "open": "46.63",
      "high": "47.59",
      "low": "46.33",
      "close": "47.42",
      "volume": "2262526"
    },
    {
      "date": "2023-08-31",
      "open": "47.81",
      "high": "47.81",
      "low": "47.25",
      "close": "47.40",
      "volume": "2485423"
    },
    {
      "date": "2023-09-01",
      "open": "47.59",
      "high": "47.92",
      "low": "47.41",
      "close": "47.42",
      "volume": "1127360"
    },
    {
      "date": "2023-09-05",
      "open": "49.71",
      "high": "49.79",
      "low": "47.84",
      "close": "47.98",
      "volume": "4830500"
    },
    {
      "date": "2023-09-06",
      "open": "47.94",
      "high": "48.415",
      "low": "47.81",
      "close": "48.33",
      "volume": "2962835"
    },
    {
      "date": "2023-09-07",
      "open": "48.24",
      "high": "49.015",
      "low": "48.17",
      "close": "48.59",
      "volume": "2656765"
    },
    {
      "date": "2023-09-08",
      "open": "48.64",
      "high": "49.50",
      "low": "48.64",
      "close": "49.04",
      "volume": "2438104"
    },
    {
      "date": "2023-09-11",
      "open": "49.01",
      "high": "49.09",
      "low": "48.50",
      "close": "48.72",
      "volume": "2170044"
    },
    {
      "date": "2023-09-12",
      "open": "48.72",
      "high": "49.10",
      "low": "48.59",
      "close": "48.94",
      "volume": "1364750"
    },
    {
      "date": "2023-09-13",
      "open": "49.00",
      "high": "49.09",
      "low": "48.525",
      "close": "48.67",
      "volume": "2624432"
    },
    {
      "date": "2023-09-14",
      "open": "48.38",
      "high": "48.76",
      "low": "48.29",
      "close": "48.50",
      "volume": "3047215"
    },
    {
      "date": "2023-09-15",
      "open": "48.50",
      "high": "48.50",
      "low": "48.03",
      "close": "48.28",
      "volume": "37749230"
    },
    {
      "date": "2023-09-18",
      "open": "47.87",
      "high": "48.16",
      "low": "47.60",
      "close": "47.73",
      "volume": "6744543"
    },
    {
      "date": "2023-09-19",
      "open": "47.67",
      "high": "48.34",
      "low": "47.61",
      "close": "48.10",
      "volume": "1719749"
    },
    {
      "date": "2023-09-20",
      "open": "48.23",
      "high": "48.90",
      "low": "48.08",
      "close": "48.49",
      "volume": "1756418"
    },
    {
      "date": "2023-09-21",
      "open": "48.95",
      "high": "48.95",
      "low": "47.09",
      "close": "47.13",
      "volume": "1958300"
    },
    {
      "date": "2023-09-22",
      "open": "47.12",
      "high": "47.37",
      "low": "46.59",
      "close": "46.61",
      "volume": "1250739"
    },
    {
      "date": "2023-09-25",
      "open": "46.35",
      "high": "46.555",
      "low": "46.17",
      "close": "46.48",
      "volume": "875070"
    },
    {
      "date": "2023-09-26",
      "open": "46.05",
      "high": "46.32",
      "low": "45.22",
      "close": "45.26",
      "volume": "1681132"
    },
    {
      "date": "2023-09-27",
      "open": "45.40",
      "high": "45.72",
      "low": "44.84",
      "close": "44.89",
      "volume": "1638321"
    },
    {
      "date": "2023-09-28",
      "open": "45.00",
      "high": "46.23",
      "low": "45.00",
      "close": "46.10",
      "volume": "1951660"
    },
    {
      "date": "2023-09-29",
      "open": "46.37",
      "high": "46.54",
      "low": "45.285",
      "close": "45.55",
      "volume": "1438644"
    },
    {
      "date": "2023-10-02",
      "open": "45.39",
      "high": "45.59",
      "low": "44.65",
      "close": "44.91",
      "volume": "1400852"
    },
    {
      "date": "2023-10-03",
      "open": "44.82",
      "high": "44.87",
      "low": "43.955",
      "close": "44.26",
      "volume": "1385286"
    },
    {
      "date": "2023-10-04",
      "open": "44.32",
      "high": "45.10",
      "low": "43.95",
      "close": "45.03",
      "volume": "1778086"
    },
    {
      "date": "2023-10-05",
      "open": "44.99",
      "high": "45.53",
      "low": "44.94",
      "close": "45.40",
      "volume": "1235298"
    },
    {
      "date": "2023-10-06",
      "open": "45.19",
      "high": "45.87",
      "low": "44.59",
      "close": "45.52",
      "volume": "850033"
    },
    {
      "date": "2023-10-09",
      "open": "45.53",
      "high": "46.89",
      "low": "45.53",
      "close": "46.63",
      "volume": "1573457"
    },
    {
      "date": "2023-10-10",
      "open": "46.65",
      "high": "46.69",
      "low": "46.26",
      "close": "46.48",
      "volume": "1083033"
    },
    {
      "date": "2023-10-11",
      "open": "46.78",
      "high": "47.31",
      "low": "46.57",
      "close": "47.21",
      "volume": "1122783"
    },
    {
      "date": "2023-10-12",
      "open": "47.16",
      "high": "47.16",
      "low": "46.075",
      "close": "46.16",
      "volume": "1057992"
    },
    {
      "date": "2023-10-13",
      "open": "46.34",
      "high": "46.50",
      "low": "45.92",
      "close": "46.18",
      "volume": "752351"
    },
    {
      "date": "2023-10-16",
      "open": "46.49",
      "high": "47.27",
      "low": "46.325",
      "close": "47.01",
      "volume": "1121510"
    },
    {
      "date": "2023-10-17",
      "open": "46.83",
      "high": "47.53",
      "low": "46.83",
      "close": "47.19",
      "volume": "1633711"
    },
    {
      "date": "2023-10-18",
      "open": "47.11",
      "high": "47.11",
      "low": "46.38",
      "close": "46.38",
      "volume": "1053164"
    },
    {
      "date": "2023-10-19",
      "open": "46.17",
      "high": "46.44",
      "low": "45.555",
      "close": "45.65",
      "volume": "1229172"
    },
    {
      "date": "2023-10-20",
      "open": "45.775",
      "high": "45.80",
      "low": "44.975",
      "close": "45.08",
      "volume": "1737527"
    },
    {
      "date": "2023-10-23",
      "open": "44.83",
      "high": "45.51",
      "low": "44.80",
      "close": "44.84",
      "volume": "1089222"
    },
    {
      "date": "2023-10-24",
      "open": "45.01",
      "high": "46.105",
      "low": "45.01",
      "close": "45.93",
      "volume": "1421660"
    },
    {
      "date": "2023-10-25",
      "open": "45.73",
      "high": "45.94",
      "low": "45.105",
      "close": "45.11",
      "volume": "1187747"
    },
    {
      "date": "2023-10-26",
      "open": "45.23",
      "high": "45.61",
      "low": "44.99",
      "close": "45.20",
      "volume": "1282254"
    },
    {
      "date": "2023-10-27",
      "open": "46.20",
      "high": "46.20",
      "low": "43.91",
      "close": "44.59",
      "volume": "1636962"
    },
    {
      "date": "2023-10-30",
      "open": "44.88",
      "high": "45.21",
      "low": "43.54",
      "close": "44.17",
      "volume": "1594443"
    },
    {
      "date": "2023-10-31",
      "open": "44.37",
      "high": "45.425",
      "low": "44.19",
      "close": "45.39",
      "volume": "1555152"
    },
    {
      "date": "2023-11-01",
      "open": "45.45",
      "high": "45.70",
      "low": "44.80",
      "close": "45.10",
      "volume": "1511976"
    },
    {
      "date": "2023-11-02",
      "open": "45.81",
      "high": "46.305",
      "low": "45.42",
      "close": "45.95",
      "volume": "2368221"
    },
    {
      "date": "2023-11-03",
      "open": "46.60",
      "high": "46.80",
      "low": "46.23",
      "close": "46.25",
      "volume": "2794126"
    },
    {
      "date": "2023-11-06",
      "open": "46.14",
      "high": "46.24",
      "low": "45.66",
      "close": "45.84",
      "volume": "1827533"
    },
    {
      "date": "2023-11-07",
      "open": "45.84",
      "high": "45.91",
      "low": "45.28",
      "close": "45.45",
      "volume": "1757606"
    },
    {
      "date": "2023-11-08",
      "open": "45.46",
      "high": "45.575",
      "low": "45.15",
      "close": "45.25",
      "volume": "1363674"
    },
    {
      "date": "2023-11-09",
      "open": "45.39",
      "high": "45.47",
      "low": "44.83",
      "close": "44.99",
      "volume": "1605048"
    },
    {
      "date": "2023-11-10",
      "open": "45.28",
      "high": "45.49",
      "low": "45.04",
      "close": "45.25",
      "volume": "1308639"
    },
    {
      "date": "2023-11-13",
      "open": "45.13",
      "high": "45.27",
      "low": "44.83",
      "close": "45.05",
      "volume": "1446309"
    },
    {
      "date": "2023-11-14",
      "open": "46.02",
      "high": "46.95",
      "low": "45.89",
      "close": "46.10",
      "volume": "3087796"
    },
    {
      "date": "2023-11-15",
      "open": "46.10",
      "high": "46.38",
      "low": "45.70",
      "close": "45.76",
      "volume": "1816209"
    },
    {
      "date": "2023-11-16",
      "open": "45.86",
      "high": "45.945",
      "low": "45.47",
      "close": "45.50",
      "volume": "1732791"
    },
    {
      "date": "2023-11-17",
      "open": "45.67",
      "high": "45.80",
      "low": "45.30",
      "close": "45.41",
      "volume": "2542082"
    },
    {
      "date": "2023-11-20",
      "open": "45.23",
      "high": "45.405",
      "low": "44.96",
      "close": "45.22",
      "volume": "2215277"
    },
    {
      "date": "2023-11-21",
      "open": "45.09",
      "high": "45.13",
      "low": "44.51",
      "close": "44.74",
      "volume": "1512119"
    },
    {
      "date": "2023-11-22",
      "open": "44.97",
      "high": "45.07",
      "low": "44.72",
      "close": "44.80",
      "volume": "1385887"
    },
    {
      "date": "2023-11-24",
      "open": "44.73",
      "high": "45.09",
      "low": "44.67",
      "close": "44.84",
      "volume": "890466"
    },
    {
      "date": "2023-11-27",
      "open": "44.89",
      "high": "45.15",
      "low": "44.66",
      "close": "44.79",
      "volume": "3002755"
    },
    {
      "date": "2023-11-28",
      "open": "44.65",
      "high": "45.81",
      "low": "44.57",
      "close": "45.35",
      "volume": "2872202"
    },
    {
      "date": "2023-11-29",
      "open": "45.61",
      "high": "45.95",
      "low": "45.49",
      "close": "45.88",
      "volume": "2476523"
    },
    {
      "date": "2023-11-30",
      "open": "45.86",
      "high": "46.88",
      "low": "45.86",
      "close": "46.73",
      "volume": "3077671"
    },
    {
      "date": "2023-12-01",
      "open": "46.72",
      "high": "47.725",
      "low": "46.59",
      "close": "47.68",
      "volume": "2328787"
    },
    {
      "date": "2023-12-04",
      "open": "47.41",
      "high": "47.81",
      "low": "47.41",
      "close": "47.79",
      "volume": "1529855"
    },
    {
      "date": "2023-12-05",
      "open": "47.60",
      "high": "47.71",
      "low": "47.27",
      "close": "47.41",
      "volume": "1489020"
    },
    {
      "date": "2023-12-06",
      "open": "47.56",
      "high": "47.93",
      "low": "47.06",
      "close": "47.20",
      "volume": "1565586"
    },
    {
      "date": "2023-12-07",
      "open": "46.50",
      "high": "46.60",
      "low": "46.18",
      "close": "46.36",
      "volume": "1016281"
    },
    {
      "date": "2023-12-08",
      "open": "46.05",
      "high": "46.60",
      "low": "45.94",
      "close": "46.08",
      "volume": "1073790"
    },
    {
      "date": "2023-12-11",
      "open": "45.80",
      "high": "46.07",
      "low": "45.595",
      "close": "45.86",
      "volume": "1541218"
    },
    {
      "date": "2023-12-12",
      "open": "45.91",
      "high": "46.745",
      "low": "45.61",
      "close": "46.41",
      "volume": "1907292"
    },
    {
      "date": "2023-12-13",
      "open": "46.54",
      "high": "47.75",
      "low": "46.225",
      "close": "47.45",
      "volume": "2725302"
    },
    {
      "date": "2023-12-14",
      "open": "47.64",
      "high": "48.07",
      "low": "47.215",
      "close": "47.85",
      "volume": "3439449"
    },
    {
      "date": "2023-12-15",
      "open": "47.87",
      "high": "47.945",
      "low": "47.14",
      "close": "47.74",
      "volume": "5838928"
    },
    {
      "date": "2023-12-18",
      "open": "48.07",
      "high": "48.08",
      "low": "47.61",
      "close": "47.96",
      "volume": "1721978"
    },
    {
      "date": "2023-12-19",
      "open": "48.06",
      "high": "48.64",
      "low": "47.96",
      "close": "48.41",
      "volume": "1436641"
    },
    {
      "date": "2023-12-20",
      "open": "48.31",
      "high": "48.81",
      "low": "48.17",
      "close": "48.21",
      "volume": "1710338"
    },
    {
      "date": "2023-12-21",
      "open": "48.46",
      "high": "48.70",
      "low": "47.98",
      "close": "48.43",
      "volume": "1197177"
    },
    {
      "date": "2023-12-22",
      "open": "48.61",
      "high": "48.815",
      "low": "48.40",
      "close": "48.67",
      "volume": "1282041"
    },
    {
      "date": "2023-12-26",
      "open": "48.64",
      "high": "49.355",
      "low": "48.41",
      "close": "49.21",
      "volume": "1628774"
    },
    {
      "date": "2023-12-27",
      "open": "49.18",
      "high": "49.28",
      "low": "48.90",
      "close": "49.23",
      "volume": "1018183"
    },
    {
      "date": "2023-12-28",
      "open": "49.13",
      "high": "49.69",
      "low": "49.13",
      "close": "49.67",
      "volume": "729142"
    },
    {
      "date": "2023-12-29",
      "open": "49.43",
      "high": "49.61",
      "low": "49.28",
      "close": "49.35",
      "volume": "1040286"
    },
    {
      "date": "2024-01-02",
      "open": "49.37",
      "high": "49.995",
      "low": "49.11",
      "close": "49.88",
      "volume": "1215915"
    },
    {
      "date": "2024-01-03",
      "open": "49.61",
      "high": "49.69",
      "low": "48.92",
      "close": "49.09",
      "volume": "1159920"
    },
    {
      "date": "2024-01-04",
      "open": "49.12",
      "high": "49.12",
      "low": "48.355",
      "close": "48.51",
      "volume": "1642731"
    },
    {
      "date": "2024-01-05",
      "open": "48.21",
      "high": "48.435",
      "low": "47.775",
      "close": "48.17",
      "volume": "1032235"
    },
    {
      "date": "2024-01-08",
      "open": "48.17",
      "high": "48.7599",
      "low": "48.02",
      "close": "48.52",
      "volume": "968874"
    },
    {
      "date": "2024-01-09",
      "open": "48.23",
      "high": "48.23",
      "low": "47.615",
      "close": "47.69",
      "volume": "1206032"
    },
    {
      "date": "2024-01-10",
      "open": "47.74",
      "high": "47.75",
      "low": "47.20",
      "close": "47.27",
      "volume": "1100220"
    },
    {
      "date": "2024-01-11",
      "open": "47.01",
      "high": "47.09",
      "low": "46.385",
      "close": "46.89",
      "volume": "1316043"
    },
    {
      "date": "2024-01-12",
      "open": "47.30",
      "high": "47.51",
      "low": "46.89",
      "close": "46.93",
      "volume": "1076019"
    },
    {
      "date": "2024-01-16",
      "open": "46.74",
      "high": "47.07",
      "low": "46.46",
      "close": "47.00",
      "volume": "1100813"
    },
    {
      "date": "2024-01-17",
      "open": "46.60",
      "high": "47.145",
      "low": "46.185",
      "close": "46.54",
      "volume": "1286601"
    },
    {
      "date": "2024-01-18",
      "open": "46.58",
      "high": "46.85",
      "low": "46.25",
      "close": "46.33",
      "volume": "3200635"
    },
    {
      "date": "2024-01-19",
      "open": "46.34",
      "high": "46.615",
      "low": "45.79",
      "close": "46.51",
      "volume": "1634562"
    },
    {
      "date": "2024-01-22",
      "open": "46.54",
      "high": "46.87",
      "low": "46.15",
      "close": "46.26",
      "volume": "1034917"
    },
    {
      "date": "2024-01-23",
      "open": "46.39",
      "high": "46.645",
      "low": "46.17",
      "close": "46.55",
      "volume": "1860161"
    },
    {
      "date": "2024-01-24",
      "open": "47.09",
      "high": "47.09",
      "low": "45.84",
      "close": "45.90",
      "volume": "920882"
    },
    {
      "date": "2024-01-25",
      "open": "46.36",
      "high": "46.48",
      "low": "45.97",
      "close": "46.05",
      "volume": "1071203"
    },
    {
      "date": "2024-01-26",
      "open": "46.31",
      "high": "46.55",
      "low": "45.84",
      "close": "46.00",
      "volume": "1292646"
    },
    {
      "date": "2024-01-29",
      "open": "45.96",
      "high": "46.07",
      "low": "45.6301",
      "close": "46.04",
      "volume": "845255"
    },
    {
      "date": "2024-01-30",
      "open": "45.87",
      "high": "45.995",
      "low": "45.32",
      "close": "45.84",
      "volume": "1330785"
    },
    {
      "date": "2024-01-31",
      "open": "46.05",
      "high": "46.335",
      "low": "45.57",
      "close": "45.65",
      "volume": "2029453"
    },
    {
      "date": "2024-02-01",
      "open": "45.58",
      "high": "46.44",
      "low": "45.38",
      "close": "46.44",
      "volume": "2101065"
    },
    {
      "date": "2024-02-02",
      "open": "46.07",
      "high": "46.07",
      "low": "45.07",
      "close": "45.51",
      "volume": "1224355"
    },
    {
      "date": "2024-02-05",
      "open": "45.01",
      "high": "45.28",
      "low": "44.63",
      "close": "44.68",
      "volume": "2537189"
    },
    {
      "date": "2024-02-06",
      "open": "44.78",
      "high": "45.49",
      "low": "44.5801",
      "close": "45.21",
      "volume": "2419619"
    },
    {
      "date": "2024-02-07",
      "open": "45.38",
      "high": "45.735",
      "low": "45.1774",
      "close": "45.30",
      "volume": "1867118"
    },
    {
      "date": "2024-02-08",
      "open": "45.28",
      "high": "45.625",
      "low": "45.20",
      "close": "45.39",
      "volume": "826476"
    },
    {
      "date": "2024-02-09",
      "open": "45.30",
      "high": "45.73",
      "low": "45.05",
      "close": "45.72",
      "volume": "1574090"
    },
    {
      "date": "2024-02-12",
      "open": "45.78",
      "high": "45.99",
      "low": "45.44",
      "close": "45.58",
      "volume": "1006444"
    },
    {
      "date": "2024-02-13",
      "open": "45.20",
      "high": "45.20",
      "low": "44.25",
      "close": "44.88",
      "volume": "2057890"
    },
    {
      "date": "2024-02-14",
      "open": "45.07",
      "high": "45.47",
      "low": "44.82",
      "close": "45.11",
      "volume": "1555363"
    },
    {
      "date": "2024-02-15",
      "open": "45.44",
      "high": "45.80",
      "low": "45.30",
      "close": "45.41",
      "volume": "1269977"
    },
    {
      "date": "2024-02-16",
      "open": "45.01",
      "high": "45.26",
      "low": "44.68",
      "close": "45.19",
      "volume": "2536629"
    },
    {
      "date": "2024-02-20",
      "open": "44.99",
      "high": "45.46",
      "low": "44.79",
      "close": "45.09",
      "volume": "1516695"
    },
    {
      "date": "2024-02-21",
      "open": "45.22",
      "high": "45.54",
      "low": "44.98",
      "close": "45.45",
      "volume": "1054246"
    },
    {
      "date": "2024-02-22",
      "open": "45.43",
      "high": "45.785",
      "low": "45.37",
      "close": "45.44",
      "volume": "1821195"
    },
    {
      "date": "2024-02-23",
      "open": "45.44",
      "high": "45.96",
      "low": "45.31",
      "close": "45.44",
      "volume": "1348337"
    },
    {
      "date": "2024-02-26",
      "open": "45.18",
      "high": "45.3222",
      "low": "44.44",
      "close": "44.46",
      "volume": "1937168"
    },
    {
      "date": "2024-02-27",
      "open": "44.66",
      "high": "44.81",
      "low": "44.27",
      "close": "44.55",
      "volume": "2012080"
    },
    {
      "date": "2024-02-28",
      "open": "44.59",
      "high": "45.77",
      "low": "44.15",
      "close": "45.52",
      "volume": "2256611"
    },
    {
      "date": "2024-02-29",
      "open": "45.65",
      "high": "46.18",
      "low": "45.45",
      "close": "45.48",
      "volume": "2734746"
    },
    {
      "date": "2024-03-01",
      "open": "45.545",
      "high": "45.545",
      "low": "44.8099",
      "close": "45.40",
      "volume": "1222346"
    },
    {
      "date": "2024-03-04",
      "open": "45.44",
      "high": "46.36",
      "low": "45.40",
      "close": "46.33",
      "volume": "1758966"
    },
    {
      "date": "2024-03-05",
      "open": "46.33",
      "high": "46.33",
      "low": "45.36",
      "close": "45.46",
      "volume": "1297216"
    },
    {
      "date": "2024-03-06",
      "open": "45.54",
      "high": "45.6637",
      "low": "45.25",
      "close": "45.48",
      "volume": "865908"
    },
    {
      "date": "2024-03-07",
      "open": "45.50",
      "high": "45.68",
      "low": "45.26",
      "close": "45.58",
      "volume": "992177"
    },
    {
      "date": "2024-03-08",
      "open": "45.97",
      "high": "46.24",
      "low": "45.6907",
      "close": "46.17",
      "volume": "1371636"
    },
    {
      "date": "2024-03-11",
      "open": "46.06",
      "high": "46.45",
      "low": "46.01",
      "close": "46.32",
      "volume": "1153440"
    },
    {
      "date": "2024-03-12",
      "open": "46.29",
      "high": "46.675",
      "low": "46.15",
      "close": "46.64",
      "volume": "1578521"
    },
    {
      "date": "2024-03-13",
      "open": "46.55",
      "high": "46.80",
      "low": "46.325",
      "close": "46.47",
      "volume": "1264604"
    },
    {
      "date": "2024-03-14",
      "open": "45.73",
      "high": "45.73",
      "low": "44.825",
      "close": "45.26",
      "volume": "1472378"
    },
    {
      "date": "2024-03-15",
      "open": "45.06",
      "high": "45.74",
      "low": "44.99",
      "close": "45.14",
      "volume": "3505274"
    },
    {
      "date": "2024-03-18",
      "open": "45.10",
      "high": "45.38",
      "low": "44.94",
      "close": "45.07",
      "volume": "1354763"
    },
    {
      "date": "2024-03-19",
      "open": "45.00",
      "high": "45.46",
      "low": "44.76",
      "close": "45.42",
      "volume": "1876216"
    },
    {
      "date": "2024-03-20",
      "open": "44.99",
      "high": "45.60",
      "low": "44.89",
      "close": "45.54",
      "volume": "1342816"
    },
    {
      "date": "2024-03-21",
      "open": "45.63",
      "high": "45.91",
      "low": "45.28",
      "close": "45.70",
      "volume": "1403630"
    },
    {
      "date": "2024-03-22",
      "open": "45.72",
      "high": "45.79",
      "low": "45.07",
      "close": "45.10",
      "volume": "1167457"
    },
    {
      "date": "2024-03-25",
      "open": "45.35",
      "high": "45.51",
      "low": "44.97",
      "close": "45.03",
      "volume": "755070"
    },
    {
      "date": "2024-03-26",
      "open": "45.03",
      "high": "45.41",
      "low": "44.94",
      "close": "45.20",
      "volume": "1082852"
    },
    {
      "date": "2024-03-27",
      "open": "45.57",
      "high": "45.90",
      "low": "45.34",
      "close": "45.77",
      "volume": "1107995"
    },
    {
      "date": "2024-03-28",
      "open": "46.00",
      "high": "46.345",
      "low": "45.81",
      "close": "46.07",
      "volume": "1048464"
    },
    {
      "date": "2024-04-01",
      "open": "46.06",
      "high": "46.105",
      "low": "45.49",
      "close": "45.52",
      "volume": "660994"
    },
    {
      "date": "2024-04-02",
      "open": "45.18",
      "high": "45.50",
      "low": "45.07",
      "close": "45.27",
      "volume": "1131131"
    },
    {
      "date": "2024-04-03",
      "open": "45.13",
      "high": "45.27",
      "low": "45.01",
      "close": "45.20",
      "volume": "734017"
    },
    {
      "date": "2024-04-04",
      "open": "45.56",
      "high": "45.80",
      "low": "45.036",
      "close": "45.12",
      "volume": "946553"
    },
    {
      "date": "2024-04-05",
      "open": "45.00",
      "high": "45.23",
      "low": "44.645",
      "close": "45.16",
      "volume": "934724"
    },
    {
      "date": "2024-04-08",
      "open": "45.08",
      "high": "45.54",
      "low": "45.04",
      "close": "45.45",
      "volume": "1069542"
    },
    {
      "date": "2024-04-09",
      "open": "45.44",
      "high": "45.99",
      "low": "45.41",
      "close": "45.99",
      "volume": "1016028"
    },
    {
      "date": "2024-04-10",
      "open": "45.26",
      "high": "45.26",
      "low": "43.23",
      "close": "43.29",
      "volume": "1508988"
    },
    {
      "date": "2024-04-11",
      "open": "43.41",
      "high": "43.69",
      "low": "43.16",
      "close": "43.21",
      "volume": "1294589"
    },
    {
      "date": "2024-04-12",
      "open": "43.05",
      "high": "43.215",
      "low": "42.555",
      "close": "42.98",
      "volume": "995545"
    },
    {
      "date": "2024-04-15",
      "open": "43.10",
      "high": "43.20",
      "low": "42.44",
      "close": "42.81",
      "volume": "1596655"
    },
    {
      "date": "2024-04-16",
      "open": "42.60",
      "high": "42.68",
      "low": "41.94",
      "close": "42.10",
      "volume": "1655011"
    },
    {
      "date": "2024-04-17",
      "open": "42.26",
      "high": "42.42",
      "low": "41.80",
      "close": "42.03",
      "volume": "1035572"
    },
    {
      "date": "2024-04-18",
      "open": "42.10",
      "high": "42.40",
      "low": "41.97",
      "close": "42.35",
      "volume": "969311"
    },
    {
      "date": "2024-04-19",
      "open": "42.37",
      "high": "42.94",
      "low": "42.37",
      "close": "42.80",
      "volume": "1061371"
    },
    {
      "date": "2024-04-22",
      "open": "42.79",
      "high": "43.28",
      "low": "42.61",
      "close": "42.98",
      "volume": "1222429"
    },
    {
      "date": "2024-04-23",
      "open": "42.99",
      "high": "43.675",
      "low": "42.9599",
      "close": "43.54",
      "volume": "1132263"
    },
    {
      "date": "2024-04-24",
      "open": "43.30",
      "high": "43.77",
      "low": "43.04",
      "close": "43.45",
      "volume": "1015591"
    },
    {
      "date": "2024-04-25",
      "open": "43.05",
      "high": "43.55",
      "low": "43.00",
      "close": "43.43",
      "volume": "1026015"
    },
    {
      "date": "2024-04-26",
      "open": "43.34",
      "high": "43.9399",
      "low": "42.20",
      "close": "42.46",
      "volume": "1753831"
    },
    {
      "date": "2024-04-29",
      "open": "42.80",
      "high": "43.28",
      "low": "42.79",
      "close": "43.20",
      "volume": "1344403"
    },
    {
      "date": "2024-04-30",
      "open": "42.92",
      "high": "43.46",
      "low": "42.66",
      "close": "42.73",
      "volume": "1322593"
    },
    {
      "date": "2024-05-01",
      "open": "42.69",
      "high": "43.97",
      "low": "42.62",
      "close": "43.13",
      "volume": "2075367"
    },
    {
      "date": "2024-05-02",
      "open": "43.44",
      "high": "43.71",
      "low": "42.87",
      "close": "43.50",
      "volume": "2637861"
    },
    {
      "date": "2024-05-03",
      "open": "43.99",
      "high": "44.15",
      "low": "43.04",
      "close": "43.20",
      "volume": "1088408"
    },
    {
      "date": "2024-05-06",
      "open": "43.49",
      "high": "43.72",
      "low": "43.27",
      "close": "43.65",
      "volume": "1157605"
    },
    {
      "date": "2024-05-07",
      "open": "43.98",
      "high": "44.58",
      "low": "43.86",
      "close": "44.20",
      "volume": "1843955"
    },
    {
      "date": "2024-05-08",
      "open": "44.05",
      "high": "44.285",
      "low": "43.80",
      "close": "44.02",
      "volume": "1218828"
    },
    {
      "date": "2024-05-09",
      "open": "44.34",
      "high": "44.5154",
      "low": "43.93",
      "close": "44.21",
      "volume": "1166158"
    },
    {
      "date": "2024-05-10",
      "open": "44.38",
      "high": "44.59",
      "low": "44.21",
      "close": "44.27",
      "volume": "877657"
    },
    {
      "date": "2024-05-13",
      "open": "44.39",
      "high": "44.53",
      "low": "44.14",
      "close": "44.52",
      "volume": "661357"
    },
    {
      "date": "2024-05-14",
      "open": "44.66",
      "high": "44.99",
      "low": "44.59",
      "close": "44.88",
      "volume": "633168"
    },
    {
      "date": "2024-05-15",
      "open": "45.41",
      "high": "46.12",
      "low": "45.33",
      "close": "45.91",
      "volume": "1436469"
    },
    {
      "date": "2024-05-16",
      "open": "45.91",
      "high": "46.00",
      "low": "45.52",
      "close": "45.68",
      "volume": "1101784"
    },
    {
      "date": "2024-05-17",
      "open": "45.75",
      "high": "46.2668",
      "low": "45.64",
      "close": "46.04",
      "volume": "696987"
    },
    {
      "date": "2024-05-20",
      "open": "45.90",
      "high": "46.52",
      "low": "45.90",
      "close": "46.48",
      "volume": "1080713"
    },
    {
      "date": "2024-05-21",
      "open": "46.50",
      "high": "46.62",
      "low": "46.09",
      "close": "46.33",
      "volume": "876399"
    },
    {
      "date": "2024-05-22",
      "open": "46.16",
      "high": "46.37",
      "low": "45.54",
      "close": "45.67",
      "volume": "707661"
    },
    {
      "date": "2024-05-23",
      "open": "45.57",
      "high": "45.6032",
      "low": "44.48",
      "close": "44.50",
      "volume": "682970"
    },
    {
      "date": "2024-05-24",
      "open": "44.79",
      "high": "44.85",
      "low": "44.24",
      "close": "44.65",
      "volume": "965760"
    },
    {
      "date": "2024-05-28",
      "open": "44.71",
      "high": "44.93",
      "low": "44.08",
      "close": "44.11",
      "volume": "1510598"
    },
    {
      "date": "2024-05-29",
      "open": "43.95",
      "high": "43.95",
      "low": "43.38",
      "close": "43.57",
      "volume": "1031298"
    },
    {
      "date": "2024-05-30",
      "open": "43.82",
      "high": "44.33",
      "low": "43.60",
      "close": "44.28",
      "volume": "1096874"
    },
    {
      "date": "2024-05-31",
      "open": "44.48",
      "high": "45.00",
      "low": "44.38",
      "close": "44.90",
      "volume": "1993903"
    },
    {
      "date": "2024-06-03",
      "open": "45.00",
      "high": "45.14",
      "low": "44.74",
      "close": "45.00",
      "volume": "776881"
    },
    {
      "date": "2024-06-04",
      "open": "44.85",
      "high": "45.36",
      "low": "44.77",
      "close": "45.20",
      "volume": "940364"
    },
    {
      "date": "2024-06-05",
      "open": "45.22",
      "high": "45.22",
      "low": "44.49",
      "close": "44.56",
      "volume": "827656"
    },
    {
      "date": "2024-06-06",
      "open": "44.41",
      "high": "44.89",
      "low": "44.27",
      "close": "44.84",
      "volume": "838388"
    },
    {
      "date": "2024-06-07",
      "open": "43.65",
      "high": "44.265",
      "low": "43.465",
      "close": "43.69",
      "volume": "896176"
    },
    {
      "date": "2024-06-10",
      "open": "43.52",
      "high": "43.64",
      "low": "42.86",
      "close": "43.46",
      "volume": "1688386"
    },
    {
      "date": "2024-06-11",
      "open": "43.26",
      "high": "43.55",
      "low": "43.02",
      "close": "43.43",
      "volume": "1255182"
    },
    {
      "date": "2024-06-12",
      "open": "44.23",
      "high": "44.79",
      "low": "43.60",
      "close": "43.76",
      "volume": "1108732"
    },
    {
      "date": "2024-06-13",
      "open": "43.67",
      "high": "44.0599",
      "low": "43.59",
      "close": "43.63",
      "volume": "957198"
    },
    {
      "date": "2024-06-14",
      "open": "43.51",
      "high": "43.65",
      "low": "43.06",
      "close": "43.41",
      "volume": "923365"
    },
    {
      "date": "2024-06-17",
      "open": "43.28",
      "high": "43.75",
      "low": "43.20",
      "close": "43.66",
      "volume": "767370"
    },
    {
      "date": "2024-06-18",
      "open": "43.66",
      "high": "44.18",
      "low": "43.57",
      "close": "44.14",
      "volume": "1200199"
    },
    {
      "date": "2024-06-20",
      "open": "44.06",
      "high": "46.22",
      "low": "43.90",
      "close": "43.94",
      "volume": "1216720"
    },
    {
      "date": "2024-06-21",
      "open": "44.05",
      "high": "44.485",
      "low": "44.04",
      "close": "44.37",
      "volume": "2205139"
    },
    {
      "date": "2024-06-24",
      "open": "44.45",
      "high": "45.00",
      "low": "44.28",
      "close": "44.48",
      "volume": "1540124"
    },
    {
      "date": "2024-06-25",
      "open": "44.33",
      "high": "44.50",
      "low": "43.64",
      "close": "43.87",
      "volume": "910189"
    },
    {
      "date": "2024-06-26",
      "open": "43.50",
      "high": "44.07",
      "low": "43.44",
      "close": "44.03",
      "volume": "811127"
    },
    {
      "date": "2024-06-27",
      "open": "43.95",
      "high": "44.71",
      "low": "43.88",
      "close": "44.69",
      "volume": "931303"
    },
    {
      "date": "2024-06-28",
      "open": "44.87",
      "high": "45.26",
      "low": "44.38",
      "close": "45.21",
      "volume": "1877455"
    },
    {
      "date": "2024-07-01",
      "open": "45.11",
      "high": "45.19",
      "low": "43.99",
      "close": "44.14",
      "volume": "998459"
    },
    {
      "date": "2024-07-02",
      "open": "44.14",
      "high": "44.29",
      "low": "43.88",
      "close": "43.90",
      "volume": "1232747"
    },
    {
      "date": "2024-07-03",
      "open": "44.20",
      "high": "44.60",
      "low": "43.90",
      "close": "44.10",
      "volume": "485451"
    },
    {
      "date": "2024-07-05",
      "open": "44.04",
      "high": "44.69",
      "low": "43.81",
      "close": "44.61",
      "volume": "771048"
    },
    {
      "date": "2024-07-08",
      "open": "44.76",
      "high": "45.09",
      "low": "44.61",
      "close": "45.03",
      "volume": "1390883"
    },
    {
      "date": "2024-07-09",
      "open": "45.10",
      "high": "45.10",
      "low": "44.45",
      "close": "44.80",
      "volume": "620721"
    },
    {
      "date": "2024-07-10",
      "open": "44.84",
      "high": "45.15",
      "low": "44.82",
      "close": "45.14",
      "volume": "796512"
    },
    {
      "date": "2024-07-11",
      "open": "45.838",
      "high": "46.975",
      "low": "45.67",
      "close": "46.80",
      "volume": "983834"
    },
    {
      "date": "2024-07-12",
      "open": "46.97",
      "high": "48.39",
      "low": "46.97",
      "close": "48.14",
      "volume": "2000035"
    },
    {
      "date": "2024-07-15",
      "open": "48.21",
      "high": "49.40",
      "low": "48.04",
      "close": "49.22",
      "volume": "1884453"
    },
    {
      "date": "2024-07-16",
      "open": "49.58",
      "high": "49.585",
      "low": "48.755",
      "close": "49.21",
      "volume": "1915742"
    },
    {
      "date": "2024-07-17",
      "open": "49.15",
      "high": "49.64",
      "low": "48.9501",
      "close": "49.22",
      "volume": "1909100"
    },
    {
      "date": "2024-07-18",
      "open": "49.02",
      "high": "49.54",
      "low": "48.22",
      "close": "48.30",
      "volume": "2825557"
    },
    {
      "date": "2024-07-19",
      "open": "48.19",
      "high": "48.26",
      "low": "47.6399",
      "close": "48.04",
      "volume": "2940203"
    },
    {
      "date": "2024-07-22",
      "open": "48.02",
      "high": "48.50",
      "low": "47.86",
      "close": "48.43",
      "volume": "825308"
    },
    {
      "date": "2024-07-23",
      "open": "48.40",
      "high": "48.99",
      "low": "48.14",
      "close": "48.89",
      "volume": "693799"
    },
    {
      "date": "2024-07-24",
      "open": "48.79",
      "high": "49.28",
      "low": "48.49",
      "close": "48.56",
      "volume": "1181408"
    },
    {
      "date": "2024-07-25",
      "open": "48.66",
      "high": "49.88",
      "low": "48.62",
      "close": "48.98",
      "volume": "1506811"
    },
    {
      "date": "2024-07-26",
      "open": "49.30",
      "high": "49.70",
      "low": "48.35",
      "close": "49.45",
      "volume": "1425927"
    },
    {
      "date": "2024-07-29",
      "open": "49.62",
      "high": "50.01",
      "low": "49.27",
      "close": "49.91",
      "volume": "979786"
    },
    {
      "date": "2024-07-30",
      "open": "50.04",
      "high": "50.54",
      "low": "49.9169",
      "close": "50.25",
      "volume": "1090349"
    },
    {
      "date": "2024-07-31",
      "open": "50.28",
      "high": "50.735",
      "low": "49.975",
      "close": "50.20",
      "volume": "1848045"
    },
    {
      "date": "2024-08-01",
      "open": "50.47",
      "high": "50.71",
      "low": "48.89",
      "close": "49.12",
      "volume": "1581909"
    },
    {
      "date": "2024-08-02",
      "open": "49.00",
      "high": "49.605",
      "low": "48.71",
      "close": "49.49",
      "volume": "1734737"
    },
    {
      "date": "2024-08-05",
      "open": "47.54",
      "high": "48.96",
      "low": "47.54",
      "close": "48.15",
      "volume": "2211674"
    },
    {
      "date": "2024-08-06",
      "open": "48.17",
      "high": "49.87",
      "low": "47.99",
      "close": "49.26",
      "volume": "2676100"
    },
    {
      "date": "2024-08-07",
      "open": "49.69",
      "high": "50.29",
      "low": "49.075",
      "close": "49.13",
      "volume": "1552995"
    },
    {
      "date": "2024-08-08",
      "open": "49.32",
      "high": "49.63",
      "low": "48.96",
      "close": "49.33",
      "volume": "1317157"
    },
    {
      "date": "2024-08-09",
      "open": "49.44",
      "high": "49.56",
      "low": "49.23",
      "close": "49.34",
      "volume": "802521"
    },
    {
      "date": "2024-08-12",
      "open": "48.85",
      "high": "49.17",
      "low": "48.63",
      "close": "49.14",
      "volume": "1124380"
    },
    {
      "date": "2024-08-13",
      "open": "49.34",
      "high": "49.44",
      "low": "48.7989",
      "close": "49.10",
      "volume": "684406"
    },
    {
      "date": "2024-08-14",
      "open": "49.09",
      "high": "49.90",
      "low": "49.09",
      "close": "49.58",
      "volume": "896959"
    },
    {
      "date": "2024-08-15",
      "open": "49.81",
      "high": "49.81",
      "low": "49.22",
      "close": "49.26",
      "volume": "2376343"
    },
    {
      "date": "2024-08-16",
      "open": "49.18",
      "high": "49.47",
      "low": "48.995",
      "close": "49.14",
      "volume": "1083467"
    },
    {
      "date": "2024-08-19",
      "open": "49.27",
      "high": "49.8868",
      "low": "49.27",
      "close": "49.81",
      "volume": "1029581"
    },
    {
      "date": "2024-08-20",
      "open": "49.84",
      "high": "49.96",
      "low": "49.60",
      "close": "49.66",
      "volume": "600918"
    },
    {
      "date": "2024-08-21",
      "open": "49.80",
      "high": "50.08",
      "low": "49.56",
      "close": "50.01",
      "volume": "874281"
    },
    {
      "date": "2024-08-22",
      "open": "50.01",
      "high": "50.10",
      "low": "49.53",
      "close": "49.74",
      "volume": "507769"
    },
    {
      "date": "2024-08-23",
      "open": "50.08",
      "high": "50.88",
      "low": "49.70",
      "close": "50.74",
      "volume": "2253370"
    },
    {
      "date": "2024-08-26",
      "open": "50.90",
      "high": "51.345",
      "low": "50.765",
      "close": "51.03",
      "volume": "1033314"
    },
    {
      "date": "2024-08-27",
      "open": "50.69",
      "high": "51.06",
      "low": "50.53",
      "close": "51.03",
      "volume": "727274"
    },
    {
      "date": "2024-08-28",
      "open": "51.00",
      "high": "51.275",
      "low": "50.77",
      "close": "51.08",
      "volume": "798856"
    },
    {
      "date": "2024-08-29",
      "open": "51.03",
      "high": "51.48",
      "low": "50.76",
      "close": "51.28",
      "volume": "783079"
    },
    {
      "date": "2024-08-30",
      "open": "51.37",
      "high": "52.125",
      "low": "51.37",
      "close": "52.02",
      "volume": "2206846"
    },
    {
      "date": "2024-09-03",
      "open": "52.05",
      "high": "52.31",
      "low": "51.385",
      "close": "51.60",
      "volume": "1140067"
    },
    {
      "date": "2024-09-04",
      "open": "51.43",
      "high": "52.40",
      "low": "51.43",
      "close": "51.97",
      "volume": "1094067"
    },
    {
      "date": "2024-09-05",
      "open": "52.26",
      "high": "52.425",
      "low": "51.22",
      "close": "51.50",
      "volume": "1452394"
    },
    {
      "date": "2024-09-06",
      "open": "51.50",
      "high": "52.11",
      "low": "51.32",
      "close": "51.52",
      "volume": "1317505"
    },
    {
      "date": "2024-09-09",
      "open": "51.48",
      "high": "52.23",
      "low": "51.42",
      "close": "52.11",
      "volume": "1528139"
    },
    {
      "date": "2024-09-10",
      "open": "52.16",
      "high": "52.595",
      "low": "52.02",
      "close": "52.34",
      "volume": "1191671"
    },
    {
      "date": "2024-09-11",
      "open": "52.04",
      "high": "52.34",
      "low": "51.29",
      "close": "52.23",
      "volume": "895230"
    },
    {
      "date": "2024-09-12",
      "open": "52.43",
      "high": "52.54",
      "low": "51.88",
      "close": "52.11",
      "volume": "1079538"
    },
    {
      "date": "2024-09-13",
      "open": "51.76",
      "high": "52.015",
      "low": "51.47",
      "close": "51.62",
      "volume": "1672970"
    },
    {
      "date": "2024-09-16",
      "open": "51.84",
      "high": "52.06",
      "low": "51.50",
      "close": "51.65",
      "volume": "2012319"
    },
    {
      "date": "2024-09-17",
      "open": "51.66",
      "high": "51.86",
      "low": "51.23",
      "close": "51.34",
      "volume": "1260508"
    },
    {
      "date": "2024-09-18",
      "open": "51.41",
      "high": "51.945",
      "low": "51.12",
      "close": "51.20",
      "volume": "862682"
    },
    {
      "date": "2024-09-19",
      "open": "51.38",
      "high": "51.47",
      "low": "50.71",
      "close": "50.85",
      "volume": "1072904"
    },
    {
      "date": "2024-09-20",
      "open": "50.80",
      "high": "50.91",
      "low": "50.49",
      "close": "50.90",
      "volume": "2121446"
    },
    {
      "date": "2024-09-23",
      "open": "51.29",
      "high": "51.48",
      "low": "50.9602",
      "close": "51.15",
      "volume": "1107819"
    },
    {
      "date": "2024-09-24",
      "open": "51.09",
      "high": "51.365",
      "low": "50.80",
      "close": "50.93",
      "volume": "837418"
    },
    {
      "date": "2024-09-25",
      "open": "51.05",
      "high": "51.05",
      "low": "50.38",
      "close": "50.54",
      "volume": "732000"
    },
    {
      "date": "2024-09-26",
      "open": "50.42",
      "high": "51.035",
      "low": "50.35",
      "close": "50.92",
      "volume": "1006272"
    },
    {
      "date": "2024-09-27",
      "open": "51.38",
      "high": "51.43",
      "low": "50.595",
      "close": "50.75",
      "volume": "1242754"
    },
    {
      "date": "2024-09-30",
      "open": "50.95",
      "high": "51.57",
      "low": "50.63",
      "close": "51.45",
      "volume": "2417254"
    },
    {
      "date": "2024-10-01",
      "open": "51.47",
      "high": "51.50",
      "low": "50.75",
      "close": "51.14",
      "volume": "1173282"
    },
    {
      "date": "2024-10-02",
      "open": "50.89",
      "high": "51.36",
      "low": "50.83",
      "close": "51.15",
      "volume": "1381653"
    },
    {
      "date": "2024-10-03",
      "open": "51.11",
      "high": "51.13",
      "low": "50.79",
      "close": "51.12",
      "volume": "1138505"
    },
    {
      "date": "2024-10-04",
      "open": "51.00",
      "high": "51.18",
      "low": "50.45",
      "close": "51.00",
      "volume": "1326182"
    },
    {
      "date": "2024-10-07",
      "open": "50.90",
      "high": "51.09",
      "low": "50.66",
      "close": "51.00",
      "volume": "985352"
    },
    {
      "date": "2024-10-08",
      "open": "51.00",
      "high": "51.1685",
      "low": "50.735",
      "close": "51.01",
      "volume": "1234591"
    },
    {
      "date": "2024-10-09",
      "open": "51.01",
      "high": "51.31",
      "low": "50.97",
      "close": "51.03",
      "volume": "1298489"
    },
    {
      "date": "2024-10-10",
      "open": "51.03",
      "high": "51.03",
      "low": "50.255",
      "close": "50.43",
      "volume": "861946"
    },
    {
      "date": "2024-10-11",
      "open": "50.69",
      "high": "50.80",
      "low": "50.445",
      "close": "50.78",
      "volume": "574785"
    },
    {
      "date": "2024-10-14",
      "open": "50.66",
      "high": "51.18",
      "low": "50.50",
      "close": "51.02",
      "volume": "499735"
    },
    {
      "date": "2024-10-15",
      "open": "51.15",
      "high": "51.78",
      "low": "51.01",
      "close": "51.04",
      "volume": "1041328"
    },
    {
      "date": "2024-10-16",
      "open": "51.10",
      "high": "51.61",
      "low": "51.10",
      "close": "51.31",
      "volume": "1177836"
    },
    {
      "date": "2024-10-17",
      "open": "51.21",
      "high": "51.35",
      "low": "50.91",
      "close": "50.97",
      "volume": "1311489"
    },
    {
      "date": "2024-10-18",
      "open": "50.88",
      "high": "51.535",
      "low": "50.88",
      "close": "51.48",
      "volume": "914417"
    },
    {
      "date": "2024-10-21",
      "open": "51.28",
      "high": "51.55",
      "low": "50.605",
      "close": "50.73",
      "volume": "1013418"
    },
    {
      "date": "2024-10-22",
      "open": "50.75",
      "high": "51.10",
      "low": "50.56",
      "close": "50.81",
      "volume": "848878"
    },
    {
      "date": "2024-10-23",
      "open": "50.65",
      "high": "51.06",
      "low": "50.56",
      "close": "50.92",
      "volume": "1105754"
    },
    {
      "date": "2024-10-24",
      "open": "50.91",
      "high": "51.18",
      "low": "50.80",
      "close": "50.84",
      "volume": "1026128"
    },
    {
      "date": "2024-10-25",
      "open": "51.09",
      "high": "51.12",
      "low": "49.59",
      "close": "49.77",
      "volume": "1539581"
    },
    {
      "date": "2024-10-28",
      "open": "49.87",
      "high": "50.58",
      "low": "49.87",
      "close": "50.49",
      "volume": "1919907"
    },
    {
      "date": "2024-10-29",
      "open": "50.35",
      "high": "50.91",
      "low": "49.98",
      "close": "50.87",
      "volume": "2367745"
    },
    {
      "date": "2024-10-30",
      "open": "50.80",
      "high": "51.51",
      "low": "50.69",
      "close": "50.78",
      "volume": "1252996"
    },
    {
      "date": "2024-10-31",
      "open": "50.58",
      "high": "50.955",
      "low": "49.95",
      "close": "50.19",
      "volume": "2030015"
    },
    {
      "date": "2024-11-01",
      "open": "50.27",
      "high": "50.97",
      "low": "49.66",
      "close": "49.82",
      "volume": "1296635"
    },
    {
      "date": "2024-11-04",
      "open": "49.82",
      "high": "50.88",
      "low": "49.82",
      "close": "50.59",
      "volume": "1111266"
    },
    {
      "date": "2024-11-05",
      "open": "50.37",
      "high": "50.78",
      "low": "50.08",
      "close": "50.78",
      "volume": "824039"
    },
    {
      "date": "2024-11-06",
      "open": "51.28",
      "high": "51.28",
      "low": "48.42",
      "close": "49.04",
      "volume": "2220327"
    },
    {
      "date": "2024-11-07",
      "open": "49.13",
      "high": "49.795",
      "low": "49.0094",
      "close": "49.39",
      "volume": "1542658"
    },
    {
      "date": "2024-11-08",
      "open": "49.51",
      "high": "49.93",
      "low": "49.47",
      "close": "49.77",
      "volume": "1055798"
    },
    {
      "date": "2024-11-11",
      "open": "49.63",
      "high": "49.79",
      "low": "49.20",
      "close": "49.23",
      "volume": "1161523"
    },
    {
      "date": "2024-11-12",
      "open": "49.18",
      "high": "49.44",
      "low": "48.80",
      "close": "49.16",
      "volume": "937666"
    },
    {
      "date": "2024-11-13",
      "open": "49.61",
      "high": "49.7199",
      "low": "48.64",
      "close": "49.09",
      "volume": "1358582"
    },
    {
      "date": "2024-11-14",
      "open": "49.10",
      "high": "49.10",
      "low": "48.50",
      "close": "48.72",
      "volume": "988504"
    },
    {
      "date": "2024-11-15",
      "open": "48.75",
      "high": "49.25",
      "low": "48.60",
      "close": "49.19",
      "volume": "982497"
    },
    {
      "date": "2024-11-18",
      "open": "49.12",
      "high": "49.80",
      "low": "48.9685",
      "close": "49.43",
      "volume": "1190570"
    },
    {
      "date": "2024-11-19",
      "open": "49.09",
      "high": "50.30",
      "low": "48.83",
      "close": "50.25",
      "volume": "1499291"
    },
    {
      "date": "2024-11-20",
      "open": "50.66",
      "high": "50.81",
      "low": "49.98",
      "close": "50.54",
      "volume": "1223113"
    },
    {
      "date": "2024-11-21",
      "open": "50.51",
      "high": "50.77",
      "low": "50.27",
      "close": "50.65",
      "volume": "752344"
    },
    {
      "date": "2024-11-22",
      "open": "50.90",
      "high": "51.24",
      "low": "50.85",
      "close": "50.92",
      "volume": "1010867"
    },
    {
      "date": "2024-11-25",
      "open": "51.10",
      "high": "51.76",
      "low": "51.10",
      "close": "51.28",
      "volume": "1950480"
    },
    {
      "date": "2024-11-26",
      "open": "51.47",
      "high": "51.47",
      "low": "50.87",
      "close": "51.17",
      "volume": "1372211"
    },
    {
      "date": "2024-11-27",
      "open": "51.41",
      "high": "51.98",
      "low": "51.40",
      "close": "51.66",
      "volume": "737047"
    },
    {
      "date": "2024-11-29",
      "open": "51.67",
      "high": "52.27",
      "low": "51.60",
      "close": "51.61",
      "volume": "843655"
    },
    {
      "date": "2024-12-02",
      "open": "51.76",
      "high": "51.76",
      "low": "51.11",
      "close": "51.35",
      "volume": "1046726"
    },
    {
      "date": "2024-12-03",
      "open": "51.47",
      "high": "51.47",
      "low": "50.685",
      "close": "51.09",
      "volume": "804943"
    },
    {
      "date": "2024-12-04",
      "open": "51.22",
      "high": "51.51",
      "low": "50.91",
      "close": "51.40",
      "volume": "1126362"
    },
    {
      "date": "2024-12-05",
      "open": "51.27",
      "high": "51.6319",
      "low": "51.15",
      "close": "51.52",
      "volume": "1102932"
    },
    {
      "date": "2024-12-06",
      "open": "50.91",
      "high": "51.10",
      "low": "50.18",
      "close": "50.43",
      "volume": "1474199"
    },
    {
      "date": "2024-12-09",
      "open": "50.50",
      "high": "50.61",
      "low": "50.04",
      "close": "50.09",
      "volume": "807589"
    },
    {
      "date": "2024-12-10",
      "open": "50.02",
      "high": "50.29",
      "low": "49.45",
      "close": "49.74",
      "volume": "1019889"
    },
    {
      "date": "2024-12-11",
      "open": "49.55",
      "high": "50.02",
      "low": "49.35",
      "close": "49.61",
      "volume": "1329834"
    },
    {
      "date": "2024-12-12",
      "open": "49.28",
      "high": "49.97",
      "low": "49.28",
      "close": "49.60",
      "volume": "815397"
    },
    {
      "date": "2024-12-13",
      "open": "49.73",
      "high": "50.2201",
      "low": "49.60",
      "close": "50.09",
      "volume": "1173994"
    },
    {
      "date": "2024-12-16",
      "open": "49.99",
      "high": "50.36",
      "low": "49.735",
      "close": "49.79",
      "volume": "1056348"
    },
    {
      "date": "2024-12-17",
      "open": "49.49",
      "high": "49.82",
      "low": "48.97",
      "close": "48.99",
      "volume": "1274886"
    },
    {
      "date": "2024-12-18",
      "open": "48.93",
      "high": "49.34",
      "low": "47.08",
      "close": "47.10",
      "volume": "1381262"
    },
    {
      "date": "2024-12-19",
      "open": "47.11",
      "high": "47.68",
      "low": "46.39",
      "close": "46.46",
      "volume": "1449586"
    },
    {
      "date": "2024-12-20",
      "open": "46.73",
      "high": "47.72",
      "low": "46.73",
      "close": "47.08",
      "volume": "4321611"
    },
    {
      "date": "2024-12-23",
      "open": "47.00",
      "high": "47.66",
      "low": "46.90",
      "close": "47.60",
      "volume": "1189176"
    },
    {
      "date": "2024-12-24",
      "open": "47.45",
      "high": "48.06",
      "low": "47.375",
      "close": "48.03",
      "volume": "394027"
    },
    {
      "date": "2024-12-26",
      "open": "47.90",
      "high": "48.135",
      "low": "47.72",
      "close": "48.04",
      "volume": "625723"
    },
    {
      "date": "2024-12-27",
      "open": "48.09",
      "high": "48.36",
      "low": "47.67",
      "close": "47.85",
      "volume": "875095"
    },
    {
      "date": "2024-12-30",
      "open": "47.86",
      "high": "47.87",
      "low": "47.33",
      "close": "47.73",
      "volume": "860330"
    },
    {
      "date": "2024-12-31",
      "open": "48.19",
      "high": "48.19",
      "low": "47.76",
      "close": "48.16",
      "volume": "1050814"
    },
    {
      "date": "2025-01-02",
      "open": "48.35",
      "high": "48.35",
      "low": "47.57",
      "close": "47.77",
      "volume": "1104295"
    },
    {
      "date": "2025-01-03",
      "open": "47.83",
      "high": "47.92",
      "low": "47.175",
      "close": "47.86",
      "volume": "1294723"
    },
    {
      "date": "2025-01-06",
      "open": "47.69",
      "high": "48.26",
      "low": "47.53",
      "close": "47.63",
      "volume": "838219"
    },
    {
      "date": "2025-01-07",
      "open": "47.72",
      "high": "48.26",
      "low": "46.89",
      "close": "47.10",
      "volume": "1078333"
    },
    {
      "date": "2025-01-08",
      "open": "46.97",
      "high": "47.02",
      "low": "46.40",
      "close": "46.58",
      "volume": "1055699"
    },
    {
      "date": "2025-01-10",
      "open": "45.92",
      "high": "46.01",
      "low": "45.525",
      "close": "45.62",
      "volume": "983047"
    },
    {
      "date": "2025-01-13",
      "open": "45.77",
      "high": "46.42",
      "low": "45.54",
      "close": "46.42",
      "volume": "944255"
    },
    {
      "date": "2025-01-14",
      "open": "46.37",
      "high": "47.06",
      "low": "46.345",
      "close": "46.91",
      "volume": "773508"
    },
    {
      "date": "2025-01-15",
      "open": "47.44",
      "high": "47.79",
      "low": "46.83",
      "close": "46.84",
      "volume": "1105179"
    },
    {
      "date": "2025-01-16",
      "open": "46.925",
      "high": "48.09",
      "low": "46.92",
      "close": "47.99",
      "volume": "1081520"
    },
    {
      "date": "2025-01-17",
      "open": "48.00",
      "high": "48.26",
      "low": "47.79",
      "close": "48.05",
      "volume": "934873"
    },
    {
      "date": "2025-01-21",
      "open": "48.29",
      "high": "49.22",
      "low": "48.19",
      "close": "49.15",
      "volume": "1179434"
    },
    {
      "date": "2025-01-22",
      "open": "48.77",
      "high": "48.77",
      "low": "48.03",
      "close": "48.13",
      "volume": "1242430"
    },
    {
      "date": "2025-01-23",
      "open": "48.17",
      "high": "48.38",
      "low": "47.55",
      "close": "47.78",
      "volume": "1343513"
    },
    {
      "date": "2025-01-24",
      "open": "47.78",
      "high": "48.28",
      "low": "47.55",
      "close": "48.11",
      "volume": "861840"
    },
    {
      "date": "2025-01-27",
      "open": "48.65",
      "high": "49.75",
      "low": "48.45",
      "close": "49.62",
      "volume": "1107766"
    },
    {
      "date": "2025-01-28",
      "open": "49.41",
      "high": "49.99",
      "low": "48.85",
      "close": "48.91",
      "volume": "754043"
    },
    {
      "date": "2025-01-29",
      "open": "48.90",
      "high": "49.00",
      "low": "47.635",
      "close": "48.04",
      "volume": "811939"
    },
    {
      "date": "2025-01-30",
      "open": "48.37",
      "high": "48.975",
      "low": "48.03",
      "close": "48.43",
      "volume": "932332"
    },
    {
      "date": "2025-01-31",
      "open": "48.10",
      "high": "48.739",
      "low": "48.08",
      "close": "48.39",
      "volume": "1042480"
    },
    {
      "date": "2025-02-03",
      "open": "48.15",
      "high": "48.65",
      "low": "47.565",
      "close": "48.42",
      "volume": "698466"
    },
    {
      "date": "2025-02-04",
      "open": "48.42",
      "high": "48.82",
      "low": "47.94",
      "close": "48.56",
      "volume": "922649"
    },
    {
      "date": "2025-02-05",
      "open": "48.93",
      "high": "49.37",
      "low": "48.67",
      "close": "49.08",
      "volume": "1136239"
    },
    {
      "date": "2025-02-06",
      "open": "49.31",
      "high": "49.36",
      "low": "48.95",
      "close": "49.34",
      "volume": "1071914"
    },
    {
      "date": "2025-02-07",
      "open": "49.37",
      "high": "49.37",
      "low": "48.75",
      "close": "49.08",
      "volume": "785586"
    },
    {
      "date": "2025-02-10",
      "open": "48.92",
      "high": "49.17",
      "low": "48.73",
      "close": "49.08",
      "volume": "745712"
    },
    {
      "date": "2025-02-11",
      "open": "48.89",
      "high": "49.05",
      "low": "48.26",
      "close": "48.76",
      "volume": "880759"
    },
    {
      "date": "2025-02-12",
      "open": "48.04",
      "high": "48.58",
      "low": "48.005",
      "close": "48.445",
      "volume": "761690"
    },
    {
      "date": "2025-02-13",
      "open": "48.55",
      "high": "49.35",
      "low": "48.405",
      "close": "49.30",
      "volume": "677310"
    },
    {
      "date": "2025-02-14",
      "open": "49.32",
      "high": "49.9465",
      "low": "48.545",
      "close": "48.61",
      "volume": "1105288"
    },
    {
      "date": "2025-02-18",
      "open": "48.53",
      "high": "49.18",
      "low": "48.435",
      "close": "49.04",
      "volume": "871134"
    },
    {
      "date": "2025-02-19",
      "open": "48.95",
      "high": "49.19",
      "low": "48.59",
      "close": "48.99",
      "volume": "1212438"
    },
    {
      "date": "2025-02-20",
      "open": "49.03",
      "high": "49.54",
      "low": "48.99",
      "close": "49.39",
      "volume": "1138366"
    },
    {
      "date": "2025-02-21",
      "open": "49.99",
      "high": "50.41",
      "low": "48.50",
      "close": "49.12",
      "volume": "2111104"
    },
    {
      "date": "2025-02-24",
      "open": "49.15",
      "high": "49.44",
      "low": "48.39",
      "close": "48.85",
      "volume": "1694679"
    },
    {
      "date": "2025-02-25",
      "open": "48.88",
      "high": "50.03",
      "low": "48.88",
      "close": "49.49",
      "volume": "1603713"
    },
    {
      "date": "2025-02-26",
      "open": "49.15",
      "high": "50.115",
      "low": "49.03",
      "close": "49.80",
      "volume": "1005373"
    },
    {
      "date": "2025-02-27",
      "open": "49.62",
      "high": "50.20",
      "low": "49.54",
      "close": "49.92",
      "volume": "1067887"
    },
    {
      "date": "2025-02-28",
      "open": "50.40",
      "high": "50.48",
      "low": "49.86",
      "close": "50.15",
      "volume": "1945178"
    },
    {
      "date": "2025-03-03",
      "open": "49.98",
      "high": "50.53",
      "low": "49.72",
      "close": "49.86",
      "volume": "1213875"
    },
    {
      "date": "2025-03-04",
      "open": "49.90",
      "high": "50.32",
      "low": "49.54",
      "close": "49.79",
      "volume": "1433920"
    },
    {
      "date": "2025-03-05",
      "open": "49.53",
      "high": "50.46",
      "low": "49.53",
      "close": "50.40",
      "volume": "1083401"
    },
    {
      "date": "2025-03-06",
      "open": "50.20",
      "high": "50.52",
      "low": "49.67",
      "close": "50.03",
      "volume": "1225265"
    },
    {
      "date": "2025-03-07",
      "open": "50.16",
      "high": "50.7628",
      "low": "49.67",
      "close": "50.61",
      "volume": "2344373"
    },
    {
      "date": "2025-03-10",
      "open": "50.67",
      "high": "52.245",
      "low": "50.56",
      "close": "50.64",
      "volume": "2165045"
    },
    {
      "date": "2025-03-11",
      "open": "50.90",
      "high": "51.32",
      "low": "50.39",
      "close": "50.67",
      "volume": "2143396"
    },
    {
      "date": "2025-03-12",
      "open": "50.42",
      "high": "50.6183",
      "low": "49.275",
      "close": "49.75",
      "volume": "1184622"
    },
    {
      "date": "2025-03-13",
      "open": "49.86",
      "high": "50.32",
      "low": "49.35",
      "close": "49.41",
      "volume": "1257150"
    },
    {
      "date": "2025-03-14",
      "open": "48.77",
      "high": "49.86",
      "low": "48.72",
      "close": "49.78",
      "volume": "1286581"
    },
    {
      "date": "2025-03-17",
      "open": "49.89",
      "high": "50.75",
      "low": "49.67",
      "close": "50.55",
      "volume": "944152"
    },
    {
      "date": "2025-03-18",
      "open": "50.55",
      "high": "50.9144",
      "low": "50.45",
      "close": "50.57",
      "volume": "1133469"
    },
    {
      "date": "2025-03-19",
      "open": "50.68",
      "high": "51.17",
      "low": "50.41",
      "close": "50.87",
      "volume": "1272267"
    },
    {
      "date": "2025-03-20",
      "open": "51.08",
      "high": "51.17",
      "low": "50.7281",
      "close": "50.99",
      "volume": "917908"
    },
    {
      "date": "2025-03-21",
      "open": "50.66",
      "high": "50.83",
      "low": "50.065",
      "close": "50.20",
      "volume": "1903977"
    },
    {
      "date": "2025-03-24",
      "open": "50.61",
      "high": "51.27",
      "low": "50.50",
      "close": "51.12",
      "volume": "1328265"
    },
    {
      "date": "2025-03-25",
      "open": "50.99",
      "high": "51.1518",
      "low": "50.25",
      "close": "50.72",
      "volume": "1247906"
    },
    {
      "date": "2025-03-26",
      "open": "50.77",
      "high": "51.17",
      "low": "50.70",
      "close": "50.98",
      "volume": "908327"
    },
    {
      "date": "2025-03-27",
      "open": "51.18",
      "high": "51.325",
      "low": "50.39",
      "close": "50.49",
      "volume": "1483442"
    },
    {
      "date": "2025-03-28",
      "open": "50.63",
      "high": "50.85",
      "low": "50.01",
      "close": "50.40",
      "volume": "887396"
    },
    {
      "date": "2025-03-31",
      "open": "50.45",
      "high": "51.22",
      "low": "50.45",
      "close": "50.90",
      "volume": "1763243"
    },
    {
      "date": "2025-04-01",
      "open": "50.94",
      "high": "51.44",
      "low": "50.05",
      "close": "50.78",
      "volume": "1215073"
    },
    {
      "date": "2025-04-02",
      "open": "50.46",
      "high": "50.96",
      "low": "50.37",
      "close": "50.56",
      "volume": "1294003"
    },
    {
      "date": "2025-04-03",
      "open": "50.40",
      "high": "50.89",
      "low": "49.38",
      "close": "49.42",
      "volume": "1620849"
    },
    {
      "date": "2025-04-04",
      "open": "48.80",
      "high": "49.48",
      "low": "47.825",
      "close": "47.89",
      "volume": "1880973"
    },
    {
      "date": "2025-04-07",
      "open": "46.455",
      "high": "48.00",
      "low": "45.28",
      "close": "46.49",
      "volume": "1717927"
    },
    {
      "date": "2025-04-08",
      "open": "46.92",
      "high": "47.27",
      "low": "45.39",
      "close": "45.92",
      "volume": "1479426"
    },
    {
      "date": "2025-04-09",
      "open": "45.39",
      "high": "47.95",
      "low": "44.4764",
      "close": "47.81",
      "volume": "2194625"
    },
    {
      "date": "2025-04-10",
      "open": "47.58",
      "high": "48.42",
      "low": "46.37",
      "close": "46.89",
      "volume": "1410255"
    },
    {
      "date": "2025-04-11",
      "open": "47.10",
      "high": "47.885",
      "low": "46.09",
      "close": "47.68",
      "volume": "1724101"
    },
    {
      "date": "2025-04-14",
      "open": "48.02",
      "high": "48.7899",
      "low": "47.96",
      "close": "48.43",
      "volume": "1028087"
    },
    {
      "date": "2025-04-15",
      "open": "48.34",
      "high": "48.99",
      "low": "48.325",
      "close": "48.81",
      "volume": "1163912"
    },
    {
      "date": "2025-04-16",
      "open": "49.03",
      "high": "49.80",
      "low": "48.70",
      "close": "49.06",
      "volume": "1747953"
    },
    {
      "date": "2025-04-17",
      "open": "49.02",
      "high": "50.10",
      "low": "49.02",
      "close": "49.52",
      "volume": "904292"
    },
    {
      "date": "2025-04-21",
      "open": "49.51",
      "high": "49.51",
      "low": "48.395",
      "close": "48.80",
      "volume": "1097974"
    },
    {
      "date": "2025-04-22",
      "open": "49.37",
      "high": "49.85",
      "low": "49.08",
      "close": "49.29",
      "volume": "1203070"
    },
    {
      "date": "2025-04-23",
      "open": "50.17",
      "high": "50.31",
      "low": "49.15",
      "close": "49.56",
      "volume": "2241852"
    },
    {
      "date": "2025-04-24",
      "open": "49.92",
      "high": "49.92",
      "low": "49.00",
      "close": "49.03",
      "volume": "1289975"
    },
    {
      "date": "2025-04-25",
      "open": "48.11",
      "high": "48.545",
      "low": "47.015",
      "close": "47.74",
      "volume": "3185676"
    },
    {
      "date": "2025-04-28",
      "open": "47.52",
      "high": "47.95",
      "low": "46.98",
      "close": "47.76",
      "volume": "2343130"
    },
    {
      "date": "2025-04-29",
      "open": "47.86",
      "high": "48.47",
      "low": "47.48",
      "close": "48.25",
      "volume": "1655548"
    },
    {
      "date": "2025-04-30",
      "open": "48.17",
      "high": "48.3883",
      "low": "47.38",
      "close": "47.86",
      "volume": "2415583"
    },
    {
      "date": "2025-05-01",
      "open": "47.82",
      "high": "47.99",
      "low": "46.85",
      "close": "47.19",
      "volume": "1739105"
    },
    {
      "date": "2025-05-02",
      "open": "47.32",
      "high": "47.70",
      "low": "47.12",
      "close": "47.20",
      "volume": "1617798"
    },
    {
      "date": "2025-05-05",
      "open": "46.83",
      "high": "46.95",
      "low": "46.245",
      "close": "46.33",
      "volume": "2689945"
    },
    {
      "date": "2025-05-06",
      "open": "46.33",
      "high": "47.13",
      "low": "46.14",
      "close": "46.52",
      "volume": "1701503"
    },
    {
      "date": "2025-05-07",
      "open": "46.61",
      "high": "46.96",
      "low": "46.46",
      "close": "46.59",
      "volume": "1714438"
    },
    {
      "date": "2025-05-08",
      "open": "46.65",
      "high": "46.89",
      "low": "46.21",
      "close": "46.42",
      "volume": "1290299"
    },
    {
      "date": "2025-05-09",
      "open": "46.37",
      "high": "47.0972",
      "low": "46.37",
      "close": "46.89",
      "volume": "1214697"
    },
    {
      "date": "2025-05-12",
      "open": "47.23",
      "high": "47.36",
      "low": "46.305",
      "close": "46.50",
      "volume": "1985909"
    },
    {
      "date": "2025-05-13",
      "open": "46.69",
      "high": "46.72",
      "low": "45.67",
      "close": "45.98",
      "volume": "2475522"
    },
    {
      "date": "2025-05-14",
      "open": "45.77",
      "high": "46.20",
      "low": "45.6079",
      "close": "45.97",
      "volume": "1857968"
    },
    {
      "date": "2025-05-15",
      "open": "46.22",
      "high": "46.96",
      "low": "46.145",
      "close": "46.89",
      "volume": "1783066"
    },
    {
      "date": "2025-05-16",
      "open": "46.98",
      "high": "47.76",
      "low": "46.98",
      "close": "47.61",
      "volume": "2115410"
    },
    {
      "date": "2025-05-19",
      "open": "47.50",
      "high": "47.64",
      "low": "47.365",
      "close": "47.51",
      "volume": "1328398"
    },
    {
      "date": "2025-05-20",
      "open": "47.20",
      "high": "47.33",
      "low": "47.02",
      "close": "47.30",
      "volume": "1106413"
    },
    {
      "date": "2025-05-21",
      "open": "47.24",
      "high": "47.32",
      "low": "46.295",
      "close": "46.38",
      "volume": "2012993"
    },
    {
      "date": "2025-05-22",
      "open": "46.31",
      "high": "46.355",
      "low": "45.78",
      "close": "46.03",
      "volume": "1734955"
    },
    {
      "date": "2025-05-23",
      "open": "46.03",
      "high": "46.425",
      "low": "45.80",
      "close": "46.23",
      "volume": "1183446"
    },
    {
      "date": "2025-05-27",
      "open": "46.58",
      "high": "46.84",
      "low": "46.19",
      "close": "46.44",
      "volume": "2077274"
    },
    {
      "date": "2025-05-28",
      "open": "46.50",
      "high": "46.54",
      "low": "45.85",
      "close": "46.28",
      "volume": "1646004"
    },
    {
      "date": "2025-05-29",
      "open": "46.35",
      "high": "46.66",
      "low": "46.01",
      "close": "46.20",
      "volume": "1338368"
    },
    {
      "date": "2025-05-30",
      "open": "46.18",
      "high": "46.76",
      "low": "45.66",
      "close": "46.70",
      "volume": "3803582"
    },
    {
      "date": "2025-06-02",
      "open": "46.47",
      "high": "46.56",
      "low": "45.83",
      "close": "46.52",
      "volume": "1404300"
    },
    {
      "date": "2025-06-03",
      "open": "46.39",
      "high": "46.5755",
      "low": "46.125",
      "close": "46.32",
      "volume": "1228742"
    },
    {
      "date": "2025-06-04",
      "open": "46.36",
      "high": "46.37",
      "low": "45.96",
      "close": "46.09",
      "volume": "1420608"
    },
    {
      "date": "2025-06-05",
      "open": "46.20",
      "high": "46.275",
      "low": "45.81",
      "close": "46.09",
      "volume": "1866395"
    },
    {
      "date": "2025-06-06",
      "open": "46.24",
      "high": "46.48",
      "low": "46.08",
      "close": "46.44",
      "volume": "876382"
    },
    {
      "date": "2025-06-09",
      "open": "46.44",
      "high": "47.0399",
      "low": "46.25",
      "close": "46.84",
      "volume": "938898"
    },
    {
      "date": "2025-06-10",
      "open": "46.94",
      "high": "47.77",
      "low": "46.94",
      "close": "47.75",
      "volume": "1311338"
    },
    {
      "date": "2025-06-11",
      "open": "47.91",
      "high": "48.25",
      "low": "47.44",
      "close": "47.63",
      "volume": "1185724"
    },
    {
      "date": "2025-06-12",
      "open": "47.46",
      "high": "47.725",
      "low": "47.24",
      "close": "47.41",
      "volume": "1207086"
    },
    {
      "date": "2025-06-13",
      "open": "46.58",
      "high": "46.7899",
      "low": "45.95",
      "close": "46.20",
      "volume": "1008236"
    },
    {
      "date": "2025-06-16",
      "open": "46.26",
      "high": "46.475",
      "low": "45.71",
      "close": "45.925",
      "volume": "1023670"
    },
    {
      "date": "2025-06-17",
      "open": "45.97",
      "high": "46.29",
      "low": "45.565",
      "close": "46.10",
      "volume": "1061224"
    },
    {
      "date": "2025-06-18",
      "open": "46.07",
      "high": "46.61",
      "low": "45.98",
      "close": "46.39",
      "volume": "905088"
    },
    {
      "date": "2025-06-20",
      "open": "45.69",
      "high": "46.88",
      "low": "45.69",
      "close": "46.68",
      "volume": "2163591"
    },
    {
      "date": "2025-06-23",
      "open": "46.68",
      "high": "47.25",
      "low": "46.5401",
      "close": "47.21",
      "volume": "1159130"
    },
    {
      "date": "2025-06-24",
      "open": "47.27",
      "high": "47.49",
      "low": "46.93",
      "close": "47.33",
      "volume": "1306143"
    },
    {
      "date": "2025-06-25",
      "open": "47.27",
      "high": "47.27",
      "low": "46.35",
      "close": "46.39",
      "volume": "1487407"
    },
    {
      "date": "2025-06-26",
      "open": "46.51",
      "high": "46.68",
      "low": "45.98",
      "close": "46.45",
      "volume": "1282533"
    },
    {
      "date": "2025-06-27",
      "open": "46.45",
      "high": "46.85",
      "low": "46.17",
      "close": "46.38",
      "volume": "1655426"
    },
    {
      "date": "2025-06-30",
      "open": "46.42",
      "high": "46.71",
      "low": "45.85",
      "close": "46.68",
      "volume": "1666542"
    },
    {
      "date": "2025-07-01",
      "open": "46.74",
      "high": "47.74",
      "low": "46.72",
      "close": "47.43",
      "volume": "1790256"
    },
    {
      "date": "2025-07-02",
      "open": "47.55",
      "high": "48.24",
      "low": "47.41",
      "close": "48.22",
      "volume": "2184938"
    },
    {
      "date": "2025-07-03",
      "open": "48.05",
      "high": "48.53",
      "low": "47.975",
      "close": "48.21",
      "volume": "985581"
    },
    {
      "date": "2025-07-07",
      "open": "48.20",
      "high": "48.40",
      "low": "47.45",
      "close": "47.59",
      "volume": "1459966"
    },
    {
      "date": "2025-07-08",
      "open": "47.25",
      "high": "47.84",
      "low": "47.17",
      "close": "47.47",
      "volume": "1504082"
    },
    {
      "date": "2025-07-09",
      "open": "47.55",
      "high": "47.71",
      "low": "47.30",
      "close": "47.45",
      "volume": "1447824"
    },
    {
      "date": "2025-07-10",
      "open": "47.36",
      "high": "48.57",
      "low": "47.35",
      "close": "48.22",
      "volume": "1710636"
    },
    {
      "date": "2025-07-11",
      "open": "48.03",
      "high": "48.09",
      "low": "47.52",
      "close": "47.80",
      "volume": "1507466"
    },
    {
      "date": "2025-07-14",
      "open": "47.77",
      "high": "48.14",
      "low": "47.63",
      "close": "48.07",
      "volume": "1194679"
    },
    {
      "date": "2025-07-15",
      "open": "48.09",
      "high": "48.23",
      "low": "47.30",
      "close": "47.31",
      "volume": "1464711"
    },
    {
      "date": "2025-07-16",
      "open": "47.46",
      "high": "47.775",
      "low": "47.18",
      "close": "47.60",
      "volume": "1106946"
    },
    {
      "date": "2025-07-17",
      "open": "47.42",
      "high": "47.76",
      "low": "47.30",
      "close": "47.45",
      "volume": "1154543"
    },
    {
      "date": "2025-07-18",
      "open": "47.46",
      "high": "47.75",
      "low": "47.36",
      "close": "47.70",
      "volume": "1346254"
    },
    {
      "date": "2025-07-21",
      "open": "47.29",
      "high": "47.65",
      "low": "46.58",
      "close": "46.63",
      "volume": "2444939"
    },
    {
      "date": "2025-07-22",
      "open": "46.86",
      "high": "47.50",
      "low": "46.8001",
      "close": "47.39",
      "volume": "2676128"
    },
    {
      "date": "2025-07-23",
      "open": "47.36",
      "high": "47.56",
      "low": "47.08",
      "close": "47.13",
      "volume": "1509795"
    },
    {
      "date": "2025-07-24",
      "open": "46.98",
      "high": "47.33",
      "low": "46.69",
      "close": "47.15",
      "volume": "3067774"
    },
    {
      "date": "2025-07-25",
      "open": "46.40",
      "high": "46.915",
      "low": "45.44",
      "close": "46.68",
      "volume": "3986264"
    },
    {
      "date": "2025-07-28",
      "open": "46.57",
      "high": "46.60",
      "low": "45.67",
      "close": "45.72",
      "volume": "1495690"
    },
    {
      "date": "2025-07-29",
      "open": "46.00",
      "high": "46.39",
      "low": "45.60",
      "close": "46.26",
      "volume": "1800372"
    },
    {
      "date": "2025-07-30",
      "open": "46.18",
      "high": "46.78",
      "low": "45.55",
      "close": "45.73",
      "volume": "2301882"
    },
    {
      "date": "2025-07-31",
      "open": "45.46",
      "high": "46.025",
      "low": "45.30",
      "close": "45.58",
      "volume": "2004238"
    },
    {
      "date": "2025-08-01",
      "open": "46.02",
      "high": "46.36",
      "low": "45.46",
      "close": "46.15",
      "volume": "2029274"
    },
    {
      "date": "2025-08-04",
      "open": "46.15",
      "high": "47.10",
      "low": "46.15",
      "close": "47.08",
      "volume": "1846105"
    },
    {
      "date": "2025-08-05",
      "open": "47.06",
      "high": "47.06",
      "low": "46.40",
      "close": "46.53",
      "volume": "1396944"
    },
    {
      "date": "2025-08-06",
      "open": "46.54",
      "high": "46.585",
      "low": "45.79",
      "close": "45.81",
      "volume": "1089852"
    },
    {
      "date": "2025-08-07",
      "open": "46.03",
      "high": "46.23",
      "low": "45.63",
      "close": "46.11",
      "volume": "1137836"
    },
    {
      "date": "2025-08-08",
      "open": "46.15",
      "high": "46.36",
      "low": "45.85",
      "close": "45.91",
      "volume": "971994"
    },
    {
      "date": "2025-08-11",
      "open": "45.74",
      "high": "46.02",
      "low": "45.50",
      "close": "45.54",
      "volume": "1385419"
    },
    {
      "date": "2025-08-12",
      "open": "45.63",
      "high": "45.93",
      "low": "45.34",
      "close": "45.87",
      "volume": "1123151"
    },
    {
      "date": "2025-08-13",
      "open": "45.94",
      "high": "46.37",
      "low": "45.81",
      "close": "46.25",
      "volume": "1563265"
    },
    {
      "date": "2025-08-14",
      "open": "46.04",
      "high": "46.12",
      "low": "45.66",
      "close": "45.90",
      "volume": "1167598"
    },
    {
      "date": "2025-08-15",
      "open": "45.99",
      "high": "46.26",
      "low": "45.87",
      "close": "46.20",
      "volume": "1495775"
    },
    {
      "date": "2025-08-18",
      "open": "46.28",
      "high": "47.095",
      "low": "46.2001",
      "close": "46.55",
      "volume": "2378719"
    },
    {
      "date": "2025-08-19",
      "open": "46.64",
      "high": "46.99",
      "low": "46.64",
      "close": "46.97",
      "volume": "1520427"
    },
    {
      "date": "2025-08-20",
      "open": "47.30",
      "high": "47.66",
      "low": "47.09",
      "close": "47.47",
      "volume": "3479598"
    },
    {
      "date": "2025-08-21",
      "open": "47.33",
      "high": "47.585",
      "low": "47.1181",
      "close": "47.39",
      "volume": "1334797"
    },
    {
      "date": "2025-08-22",
      "open": "47.625",
      "high": "48.27",
      "low": "47.575",
      "close": "48.15",
      "volume": "1915309"
    },
    {
      "date": "2025-08-25",
      "open": "48.00",
      "high": "48.19",
      "low": "47.87",
      "close": "47.87",
      "volume": "1498143"
    },
    {
      "date": "2025-08-26",
      "open": "48.00",
      "high": "48.165",
      "low": "47.66",
      "close": "47.75",
      "volume": "2302942"
    },
    {
      "date": "2025-08-27",
      "open": "47.80",
      "high": "48.33",
      "low": "47.80",
      "close": "47.95",
      "volume": "2268983"
    },
    {
      "date": "2025-08-28",
      "open": "47.87",
      "high": "48.01",
      "low": "47.535",
      "close": "47.98",
      "volume": "1130563"
    },
    {
      "date": "2025-08-29",
      "open": "48.00",
      "high": "48.25",
      "low": "47.78",
      "close": "48.01",
      "volume": "2326360"
    },
    {
      "date": "2025-09-02",
      "open": "47.76",
      "high": "47.855",
      "low": "47.3446",
      "close": "47.54",
      "volume": "2118905"
    },
    {
      "date": "2025-09-03",
      "open": "47.46",
      "high": "48.065",
      "low": "47.46",
      "close": "47.83",
      "volume": "2107366"
    },
    {
      "date": "2025-09-04",
      "open": "47.935",
      "high": "48.38",
      "low": "47.765",
      "close": "48.34",
      "volume": "2185530"
    },
    {
      "date": "2025-09-05",
      "open": "48.50",
      "high": "48.71",
      "low": "48.01",
      "close": "48.43",
      "volume": "2850124"
    },
    {
      "date": "2025-09-08",
      "open": "48.14",
      "high": "48.29",
      "low": "47.58",
      "close": "47.93",
      "volume": "2469650"
    },
    {
      "date": "2025-09-09",
      "open": "47.91",
      "high": "48.16",
      "low": "47.52",
      "close": "48.10",
      "volume": "2350198"
    },
    {
      "date": "2025-09-10",
      "open": "48.00",
      "high": "48.23",
      "low": "47.94",
      "close": "48.05",
      "volume": "1588301"
    },
    {
      "date": "2025-09-11",
      "open": "47.86",
      "high": "48.435",
      "low": "47.79",
      "close": "48.41",
      "volume": "2402097"
    },
    {
      "date": "2025-09-12",
      "open": "47.81",
      "high": "48.26",
      "low": "47.455",
      "close": "48.05",
      "volume": "2422024"
    },
    {
      "date": "2025-09-15",
      "open": "48.04",
      "high": "48.22",
      "low": "47.73",
      "close": "47.82",
      "volume": "1383194"
    },
    {
      "date": "2025-09-16",
      "open": "47.765",
      "high": "47.90",
      "low": "47.1276",
      "close": "47.18",
      "volume": "1520035"
    },
    {
      "date": "2025-09-17",
      "open": "47.32",
      "high": "48.18",
      "low": "47.305",
      "close": "47.38",
      "volume": "1907037"
    },
    {
      "date": "2025-09-18",
      "open": "47.12",
      "high": "47.49",
      "low": "46.83",
      "close": "47.17",
      "volume": "1998193"
    },
    {
      "date": "2025-09-19",
      "open": "47.31",
      "high": "47.315",
      "low": "46.555",
      "close": "46.62",
      "volume": "5067965"
    },
    {
      "date": "2025-09-22",
      "open": "46.60",
      "high": "46.75",
      "low": "45.73",
      "close": "45.77",
      "volume": "2164480"
    },
    {
      "date": "2025-09-23",
      "open": "45.76",
      "high": "46.48",
      "low": "45.76",
      "close": "46.37",
      "volume": "1450053"
    },
    {
      "date": "2025-09-24",
      "open": "46.20",
      "high": "46.29",
      "low": "45.55",
      "close": "45.74",
      "volume": "3500586"
    },
    {
      "date": "2025-09-25",
      "open": "45.81",
      "high": "46.245",
      "low": "45.77",
      "close": "46.10",
      "volume": "1965102"
    },
    {
      "date": "2025-09-26",
      "open": "46.30",
      "high": "46.94",
      "low": "46.20",
      "close": "46.88",
      "volume": "1626463"
    },
    {
      "date": "2025-09-29",
      "open": "46.99",
      "high": "47.10",
      "low": "46.66",
      "close": "46.87",
      "volume": "1687817"
    },
    {
      "date": "2025-09-30",
      "open": "46.82",
      "high": "46.935",
      "low": "46.48",
      "close": "46.61",
      "volume": "2050765"
    },
    {
      "date": "2025-10-01",
      "open": "46.79",
      "high": "47.29",
      "low": "46.53",
      "close": "47.14",
      "volume": "2081673"
    },
    {
      "date": "2025-10-02",
      "open": "46.96",
      "high": "47.05",
      "low": "46.23",
      "close": "46.58",
      "volume": "1896241"
    },
    {
      "date": "2025-10-03",
      "open": "46.59",
      "high": "47.05",
      "low": "46.47",
      "close": "46.87",
      "volume": "1593266"
    },
    {
      "date": "2025-10-06",
      "open": "47.02",
      "high": "47.08",
      "low": "46.07",
      "close": "46.20",
      "volume": "1407901"
    },
    {
      "date": "2025-10-07",
      "open": "46.18",
      "high": "46.25",
      "low": "45.7162",
      "close": "45.91",
      "volume": "1699295"
    },
    {
      "date": "2025-10-08",
      "open": "45.75",
      "high": "45.855",
      "low": "45.195",
      "close": "45.26",
      "volume": "2468434"
    },
    {
      "date": "2025-10-09",
      "open": "45.44",
      "high": "45.50",
      "low": "44.625",
      "close": "44.91",
      "volume": "2020244"
    },
    {
      "date": "2025-10-10",
      "open": "44.98",
      "high": "45.16",
      "low": "44.42",
      "close": "44.63",
      "volume": "2130755"
    },
    {
      "date": "2025-10-13",
      "open": "44.44",
      "high": "44.88",
      "low": "44.33",
      "close": "44.33",
      "volume": "1528955"
    },
    {
      "date": "2025-10-14",
      "open": "44.39",
      "high": "44.71",
      "low": "44.205",
      "close": "44.68",
      "volume": "1516917"
    },
    {
      "date": "2025-10-15",
      "open": "44.62",
      "high": "45.08",
      "low": "44.41",
      "close": "44.83",
      "volume": "2165096"
    },
    {
      "date": "2025-10-16",
      "open": "44.83",
      "high": "45.08",
      "low": "44.41",
      "close": "44.60",
      "volume": "1809822"
    },
    {
      "date": "2025-10-17",
      "open": "44.48",
      "high": "44.85",
      "low": "44.28",
      "close": "44.83",
      "volume": "1724393"
    },
    {
      "date": "2025-10-20",
      "open": "45.40",
      "high": "45.885",
      "low": "45.08",
      "close": "45.11",
      "volume": "2517411"
    },
    {
      "date": "2025-10-21",
      "open": "45.11",
      "high": "45.34",
      "low": "44.77",
      "close": "45.12",
      "volume": "2737153"
    },
    {
      "date": "2025-10-22",
      "open": "45.16",
      "high": "45.43",
      "low": "44.99",
      "close": "45.14",
      "volume": "1598465"
    },
    {
      "date": "2025-10-23",
      "open": "45.11",
      "high": "45.31",
      "low": "44.827",
      "close": "45.05",
      "volume": "1613760"
    },
    {
      "date": "2025-10-24",
      "open": "45.32",
      "high": "45.42",
      "low": "44.79",
      "close": "44.81",
      "volume": "1411435"
    },
    {
      "date": "2025-10-27",
      "open": "44.80",
      "high": "45.03",
      "low": "44.545",
      "close": "44.99",
      "volume": "1454845"
    },
    {
      "date": "2025-10-28",
      "open": "44.88",
      "high": "44.88",
      "low": "44.35",
      "close": "44.44",
      "volume": "1597724"
    },
    {
      "date": "2025-10-29",
      "open": "44.24",
      "high": "44.285",
      "low": "43.28",
      "close": "43.65",
      "volume": "1895629"
    },
    {
      "date": "2025-10-30",
      "open": "43.68",
      "high": "43.77",
      "low": "42.70",
      "close": "42.74",
      "volume": "2978602"
    },
    {
      "date": "2025-10-31",
      "open": "43.26",
      "high": "44.84",
      "low": "42.255",
      "close": "44.66",
      "volume": "4095206"
    },
    {
      "date": "2025-11-03",
      "open": "44.15",
      "high": "45.54",
      "low": "43.96",
      "close": "45.47",
      "volume": "4678525"
    },
    {
      "date": "2025-11-04",
      "open": "45.66",
      "high": "45.66",
      "low": "44.97",
      "close": "45.19",
      "volume": "2339027"
    },
    {
      "date": "2025-11-05",
      "open": "45.28",
      "high": "45.43",
      "low": "45.05",
      "close": "45.10",
      "volume": "1831256"
    },
    {
      "date": "2025-11-06",
      "open": "45.16",
      "high": "45.29",
      "low": "44.16",
      "close": "44.18",
      "volume": "2448862"
    },
    {
      "date": "2025-11-07",
      "open": "44.20",
      "high": "44.96",
      "low": "44.18",
      "close": "44.95",
      "volume": "1809383"
    },
    {
      "date": "2025-11-10",
      "open": "44.95",
      "high": "45.27",
      "low": "44.79",
      "close": "44.98",
      "volume": "1854282"
    },
    {
      "date": "2025-11-11",
      "open": "45.16",
      "high": "45.35",
      "low": "44.97",
      "close": "45.14",
      "volume": "1441661"
    },
    {
      "date": "2025-11-12",
      "open": "44.88",
      "high": "45.01",
      "low": "44.605",
      "close": "44.76",
      "volume": "1423512"
    },
    {
      "date": "2025-11-13",
      "open": "44.51",
      "high": "44.945",
      "low": "44.46",
      "close": "44.62",
      "volume": "1631524"
    },
    {
      "date": "2025-11-14",
      "open": "44.48",
      "high": "44.64",
      "low": "44.16",
      "close": "44.54",
      "volume": "1674859"
    },
    {
      "date": "2025-11-17",
      "open": "44.45",
      "high": "44.595",
      "low": "43.90",
      "close": "43.96",
      "volume": "1222389"
    },
    {
      "date": "2025-11-18",
      "open": "43.84",
      "high": "44.06",
      "low": "43.51",
      "close": "43.82",
      "volume": "1776103"
    },
    {
      "date": "2025-11-19",
      "open": "43.68",
      "high": "43.775",
      "low": "42.78",
      "close": "42.94",
      "volume": "2070380"
    },
    {
      "date": "2025-11-20",
      "open": "43.11",
      "high": "43.23",
      "low": "42.66",
      "close": "42.81",
      "volume": "5424539"
    },
    {
      "date": "2025-11-21",
      "open": "42.85",
      "high": "43.31",
      "low": "42.745",
      "close": "43.04",
      "volume": "2607731"
    },
    {
      "date": "2025-11-24",
      "open": "43.00",
      "high": "43.25",
      "low": "42.645",
      "close": "43.02",
      "volume": "3337449"
    },
    {
      "date": "2025-11-25",
      "open": "43.06",
      "high": "43.62",
      "low": "42.95",
      "close": "43.30",
      "volume": "2187405"
    },
    {
      "date": "2025-11-26",
      "open": "43.30",
      "high": "43.75",
      "low": "43.215",
      "close": "43.30",
      "volume": "1986102"
    },
    {
      "date": "2025-11-28",
      "open": "43.49",
      "high": "43.73",
      "low": "43.42",
      "close": "43.53",
      "volume": "1426982"
    },
    {
      "date": "2025-12-01",
      "open": "43.27",
      "high": "43.90",
      "low": "43.03",
      "close": "43.80",
      "volume": "3902953"
    },
    {
      "date": "2025-12-02",
      "open": "43.75",
      "high": "43.87",
      "low": "42.985",
      "close": "43.26",
      "volume": "2899522"
    },
    {
      "date": "2025-12-03",
      "open": "43.26",
      "high": "43.80",
      "low": "43.10",
      "close": "43.72",
      "volume": "3248361"
    },
    {
      "date": "2025-12-04",
      "open": "43.52",
      "high": "43.67",
      "low": "42.51",
      "close": "42.77",
      "volume": "3068413"
    },
    {
      "date": "2025-12-05",
      "open": "42.01",
      "high": "42.57",
      "low": "41.775",
      "close": "41.89",
      "volume": "2756836"
    },
    {
      "date": "2025-12-08",
      "open": "41.81",
      "high": "41.985",
      "low": "41.46",
      "close": "41.85",
      "volume": "2856528"
    },
    {
      "date": "2025-12-09",
      "open": "41.87",
      "high": "42.12",
      "low": "41.17",
      "close": "41.33",
      "volume": "2433380"
    },
    {
      "date": "2025-12-10",
      "open": "41.52",
      "high": "41.905",
      "low": "41.39",
      "close": "41.89",
      "volume": "4608418"
    },
    {
      "date": "2025-12-11",
      "open": "42.05",
      "high": "42.201",
      "low": "41.85",
      "close": "42.04",
      "volume": "5737589"
    },
    {
      "date": "2025-12-12",
      "open": "42.74",
      "high": "43.93",
      "low": "42.60",
      "close": "43.49",
      "volume": "3962615"
    },
    {
      "date": "2025-12-15",
      "open": "43.65",
      "high": "44.105",
      "low": "42.00",
      "close": "44.03",
      "volume": "4322981"
    },
    {
      "date": "2025-12-16",
      "open": "44.07",
      "high": "44.285",
      "low": "43.56",
      "close": "44.25",
      "volume": "3253715"
    },
    {
      "date": "2025-12-17",
      "open": "44.29",
      "high": "45.60",
      "low": "44.26",
      "close": "45.49",
      "volume": "4500118"
    },
    {
      "date": "2025-12-18",
      "open": "45.38",
      "high": "45.80",
      "low": "45.17",
      "close": "45.43",
      "volume": "4042079"
    },
    {
      "date": "2025-12-19",
      "open": "45.33",
      "high": "45.41",
      "low": "44.58",
      "close": "44.67",
      "volume": "5089220"
    },
    {
      "date": "2025-12-22",
      "open": "44.44",
      "high": "44.975",
      "low": "44.32",
      "close": "44.96",
      "volume": "2422359"
    },
    {
      "date": "2025-12-23",
      "open": "45.00",
      "high": "45.00",
      "low": "44.57",
      "close": "44.71",
      "volume": "2447184"
    },
    {
      "date": "2025-12-24",
      "open": "44.82",
      "high": "44.97",
      "low": "44.505",
      "close": "44.69",
      "volume": "896484"
    },
    {
      "date": "2025-12-26",
      "open": "44.645",
      "high": "44.78",
      "low": "44.395",
      "close": "44.63",
      "volume": "1282683"
    },
    {
      "date": "2025-12-29",
      "open": "44.73",
      "high": "44.965",
      "low": "44.48",
      "close": "44.69",
      "volume": "1876177"
    },
    {
      "date": "2025-12-30",
      "open": "44.68",
      "high": "45.11",
      "low": "44.67",
      "close": "45.05",
      "volume": "1627214"
    },
    {
      "date": "2025-12-31",
      "open": "44.90",
      "high": "45.01",
      "low": "44.652",
      "close": "44.69",
      "volume": "1925557"
    },
    {
      "date": "2026-01-02",
      "open": "44.57",
      "high": "44.675",
      "low": "43.9806",
      "close": "44.42",
      "volume": "2374526"
    },
    {
      "date": "2026-01-05",
      "open": "44.30",
      "high": "45.18",
      "low": "43.96",
      "close": "45.06",
      "volume": "3321497"
    },
    {
      "date": "2026-01-06",
      "open": "44.90",
      "high": "45.31",
      "low": "44.35",
      "close": "44.63",
      "volume": "2428182"
    },
    {
      "date": "2026-01-07",
      "open": "44.77",
      "high": "45.295",
      "low": "44.751",
      "close": "44.89",
      "volume": "2406140"
    },
    {
      "date": "2026-01-08",
      "open": "44.73",
      "high": "45.44",
      "low": "44.70",
      "close": "44.82",
      "volume": "2360478"
    },
    {
      "date": "2026-01-09",
      "open": "44.81",
      "high": "45.14",
      "low": "44.50",
      "close": "44.52",
      "volume": "1707251"
    },
    {
      "date": "2026-01-12",
      "open": "44.52",
      "high": "45.05",
      "low": "44.38",
      "close": "44.98",
      "volume": "2230515"
    },
    {
      "date": "2026-01-13",
      "open": "44.92",
      "high": "45.11",
      "low": "44.40",
      "close": "45.07",
      "volume": "1734515"
    },
    {
      "date": "2026-01-14",
      "open": "45.05",
      "high": "45.90",
      "low": "44.93",
      "close": "45.86",
      "volume": "2260892"
    },
    {
      "date": "2026-01-15",
      "open": "45.90",
      "high": "46.45",
      "low": "44.50",
      "close": "45.02",
      "volume": "5220692"
    },
    {
      "date": "2026-01-16",
      "open": "45.09",
      "high": "46.39",
      "low": "45.09",
      "close": "46.34",
      "volume": "2484712"
    },
    {
      "date": "2026-01-20",
      "open": "46.20",
      "high": "46.205",
      "low": "45.60",
      "close": "46.02",
      "volume": "1845446"
    },
    {
      "date": "2026-01-21",
      "open": "46.04",
      "high": "46.19",
      "low": "44.80",
      "close": "44.87",
      "volume": "2855295"
    },
    {
      "date": "2026-01-22",
      "open": "44.87",
      "high": "45.43",
      "low": "44.785",
      "close": "44.91",
      "volume": "2405263"
    },
    {
      "date": "2026-01-23",
      "open": "44.88",
      "high": "45.57",
      "low": "44.88",
      "close": "45.41",
      "volume": "2155717"
    },
    {
      "date": "2026-01-26",
      "open": "45.57",
      "high": "45.77",
      "low": "45.17",
      "close": "45.32",
      "volume": "2390647"
    },
    {
      "date": "2026-01-27",
      "open": "45.32",
      "high": "45.68",
      "low": "44.9901",
      "close": "45.60",
      "volume": "1859225"
    },
    {
      "date": "2026-01-28",
      "open": "45.60",
      "high": "45.80",
      "low": "44.68",
      "close": "44.78",
      "volume": "1814017"
    },
    {
      "date": "2026-01-29",
      "open": "45.05",
      "high": "45.58",
      "low": "44.785",
      "close": "45.36",
      "volume": "1813714"
    },
    {
      "date": "2026-01-30",
      "open": "45.125",
      "high": "45.30",
      "low": "44.305",
      "close": "44.75",
      "volume": "3351215"
    },
    {
      "date": "2026-02-02",
      "open": "44.76",
      "high": "45.10",
      "low": "44.335",
      "close": "44.37",
      "volume": "2571571"
    },
    {
      "date": "2026-02-03",
      "open": "44.31",
      "high": "44.79",
      "low": "44.14",
      "close": "44.27",
      "volume": "1583641"
    },
    {
      "date": "2026-02-04",
      "open": "44.665",
      "high": "45.46",
      "low": "44.51",
      "close": "45.45",
      "volume": "2671081"
    },
    {
      "date": "2026-02-05",
      "open": "45.65",
      "high": "45.76",
      "low": "45.08",
      "close": "45.35",
      "volume": "2296490"
    },
    {
      "date": "2026-02-06",
      "open": "45.32",
      "high": "46.08",
      "low": "45.32",
      "close": "45.32",
      "volume": "2601807"
    },
    {
      "date": "2026-02-09",
      "open": "45.41",
      "high": "45.91",
      "low": "45.09",
      "close": "45.84",
      "volume": "2364521"
    },
    {
      "date": "2026-02-10",
      "open": "45.85",
      "high": "46.435",
      "low": "45.56",
      "close": "46.40",
      "volume": "2043410"
    },
    {
      "date": "2026-02-11",
      "open": "46.51",
      "high": "46.515",
      "low": "46.08",
      "close": "46.24",
      "volume": "1596748"
    },
    {
      "date": "2026-02-12",
      "open": "46.62",
      "high": "47.10",
      "low": "46.15",
      "close": "46.20",
      "volume": "3210828"
    },
    {
      "date": "2026-02-13",
      "open": "46.31",
      "high": "46.74",
      "low": "46.11",
      "close": "46.40",
      "volume": "1497251"
    },
    {
      "date": "2026-02-17",
      "open": "46.81",
      "high": "47.37",
      "low": "46.235",
      "close": "47.27",
      "volume": "2344515"
    },
    {
      "date": "2026-02-18",
      "open": "47.17",
      "high": "47.49",
      "low": "46.61",
      "close": "46.71",
      "volume": "2329147"
    },
    {
      "date": "2026-02-19",
      "open": "46.73",
      "high": "47.40",
      "low": "46.65",
      "close": "47.35",
      "volume": "2577335"
    },
    {
      "date": "2026-02-20",
      "open": "48.00",
      "high": "48.14",
      "low": "46.82",
      "close": "47.25",
      "volume": "3507288"
    },
    {
      "date": "2026-02-23",
      "open": "47.18",
      "high": "48.005",
      "low": "47.17",
      "close": "47.86",
      "volume": "3262490"
    },
    {
      "date": "2026-02-24",
      "open": "47.86",
      "high": "48.46",
      "low": "47.62",
      "close": "48.33",
      "volume": "2784917"
    },
    {
      "date": "2026-02-25",
      "open": "48.33",
      "high": "48.33",
      "low": "47.49",
      "close": "48.01",
      "volume": "2511877"
    },
    {
      "date": "2026-02-26",
      "open": "47.98",
      "high": "48.68",
      "low": "47.93",
      "close": "48.61",
      "volume": "2710616"
    },
    {
      "date": "2026-02-27",
      "open": "48.63",
      "high": "49.18",
      "low": "48.55",
      "close": "48.91",
      "volume": "4693709"
    },
    {
      "date": "2026-03-02",
      "open": "48.74",
      "high": "49.95",
      "low": "48.39",
      "close": "49.82",
      "volume": "2212197"
    },
    {
      "date": "2026-03-03",
      "open": "49.24",
      "high": "49.62",
      "low": "48.58",
      "close": "49.59",
      "volume": "3823885"
    },
    {
      "date": "2026-03-04",
      "open": "49.64",
      "high": "49.90",
      "low": "49.20",
      "close": "49.77",
      "volume": "2299163"
    },
    {
      "date": "2026-03-05",
      "open": "49.52",
      "high": "49.69",
      "low": "48.98",
      "close": "49.36",
      "volume": "2276369"
    },
    {
      "date": "2026-03-06",
      "open": "49.07",
      "high": "49.22",
      "low": "48.46",
      "close": "48.91",
      "volume": "1819721"
    },
    {
      "date": "2026-03-09",
      "open": "48.91",
      "high": "49.05",
      "low": "47.97",
      "close": "48.95",
      "volume": "2025273"
    },
    {
      "date": "2026-03-10",
      "open": "48.95",
      "high": "49.24",
      "low": "48.285",
      "close": "48.36",
      "volume": "2188340"
    },
    {
      "date": "2026-03-11",
      "open": "48.12",
      "high": "48.13",
      "low": "47.27",
      "close": "47.85",
      "volume": "1948174"
    },
    {
      "date": "2026-03-12",
      "open": "47.82",
      "high": "48.72",
      "low": "47.28",
      "close": "48.36",
      "volume": "2010349"
    },
    {
      "date": "2026-03-13",
      "open": "47.80",
      "high": "48.28",
      "low": "47.49",
      "close": "47.58",
      "volume": "2908154"
    },
    {
      "date": "2026-03-16",
      "open": "47.95",
      "high": "48.33",
      "low": "47.485",
      "close": "47.53",
      "volume": "1681037"
    },
    {
      "date": "2026-03-17",
      "open": "47.82",
      "high": "48.095",
      "low": "47.49",
      "close": "47.60",
      "volume": "1757906"
    },
    {
      "date": "2026-03-18",
      "open": "47.42",
      "high": "47.68",
      "low": "46.96",
      "close": "46.98",
      "volume": "1355818"
    },
    {
      "date": "2026-03-19",
      "open": "47.05",
      "high": "47.36",
      "low": "46.86",
      "close": "47.12",
      "volume": "1229431"
    },
    {
      "date": "2026-03-20",
      "open": "47.15",
      "high": "47.15",
      "low": "45.6105",
      "close": "46.04",
      "volume": "4058640"
    },
    {
      "date": "2026-03-23",
      "open": "46.56",
      "high": "46.89",
      "low": "46.085",
      "close": "46.23",
      "volume": "1746466"
    },
    {
      "date": "2026-03-24",
      "open": "46.06",
      "high": "46.695",
      "low": "45.905",
      "close": "45.99",
      "volume": "2331194"
    },
    {
      "date": "2026-03-25",
      "open": "45.955",
      "high": "46.11",
      "low": "45.17",
      "close": "45.63",
      "volume": "3775117"
    },
    {
      "date": "2026-03-26",
      "open": "45.31",
      "high": "45.905",
      "low": "44.77",
      "close": "44.92",
      "volume": "1837057"
    },
    {
      "date": "2026-03-27",
      "open": "44.86",
      "high": "45.02",
      "low": "43.83",
      "close": "43.93",
      "volume": "2141431"
    },
    {
      "date": "2026-03-30",
      "open": "44.09",
      "high": "44.72",
      "low": "43.92",
      "close": "43.95",
      "volume": "1909336"
    },
    {
      "date": "2026-03-31",
      "open": "44.54",
      "high": "44.69",
      "low": "43.84",
      "close": "44.37",
      "volume": "2934211"
    },
    {
      "date": "2026-04-01",
      "open": "44.36",
      "high": "44.68",
      "low": "44.09",
      "close": "44.31",
      "volume": "2558562"
    },
    {
      "date": "2026-04-02",
      "open": "44.12",
      "high": "44.47",
      "low": "43.64",
      "close": "44.42",
      "volume": "2338091"
    },
    {
      "date": "2026-04-06",
      "open": "44.34",
      "high": "45.23",
      "low": "44.15",
      "close": "45.16",
      "volume": "1561164"
    },
    {
      "date": "2026-04-07",
      "open": "45.16",
      "high": "46.44",
      "low": "45.115",
      "close": "45.93",
      "volume": "3082597"
    },
    {
      "date": "2026-04-08",
      "open": "46.14",
      "high": "46.615",
      "low": "46.07",
      "close": "46.15",
      "volume": "2723005"
    },
    {
      "date": "2026-04-09",
      "open": "46.15",
      "high": "46.82",
      "low": "45.97",
      "close": "46.54",
      "volume": "1975307"
    },
    {
      "date": "2026-04-10",
      "open": "46.65",
      "high": "46.89",
      "low": "46.475",
      "close": "46.70",
      "volume": "1492646"
    },
    {
      "date": "2026-04-13",
      "open": "46.68",
      "high": "46.94",
      "low": "46.33",
      "close": "46.85",
      "volume": "2082421"
    },
    {
      "date": "2026-04-14",
      "open": "46.67",
      "high": "46.83",
      "low": "46.42",
      "close": "46.73",
      "volume": "1806744"
    },
    {
      "date": "2026-04-15",
      "open": "46.73",
      "high": "46.84",
      "low": "46.41",
      "close": "46.75",
      "volume": "1665990"
    },
    {
      "date": "2026-04-16",
      "open": "46.64",
      "high": "47.26",
      "low": "46.64",
      "close": "47.17",
      "volume": "1984837"
    },
    {
      "date": "2026-04-17",
      "open": "47.18",
      "high": "47.855",
      "low": "47.105",
      "close": "47.73",
      "volume": "2333446"
    },
    {
      "date": "2026-04-20",
      "open": "47.57",
      "high": "47.81",
      "low": "47.395",
      "close": "47.56",
      "volume": "1432872"
    },
    {
      "date": "2026-04-21",
      "open": "47.63",
      "high": "47.7399",
      "low": "46.72",
      "close": "46.88",
      "volume": "2387764"
    },
    {
      "date": "2026-04-22",
      "open": "46.85",
      "high": "46.94",
      "low": "45.555",
      "close": "46.12",
      "volume": "1712488"
    },
    {
      "date": "2026-04-23",
      "open": "46.27",
      "high": "46.69",
      "low": "46.14",
      "close": "46.64",
      "volume": "2130932"
    },
    {
      "date": "2026-04-24",
      "open": "47.47",
      "high": "47.51",
      "low": "46.63",
      "close": "47.31",
      "volume": "2441884"
    },
    {
      "date": "2026-04-27",
      "open": "47.37",
      "high": "48.035",
      "low": "47.20",
      "close": "47.27",
      "volume": "2953960"
    },
    {
      "date": "2026-04-28",
      "open": "47.54",
      "high": "48.03",
      "low": "47.14",
      "close": "48.02",
      "volume": "2601935"
    },
    {
      "date": "2026-04-29",
      "open": "48.02",
      "high": "48.21",
      "low": "47.735",
      "close": "47.99",
      "volume": "1721372"
    },
    {
      "date": "2026-04-30",
      "open": "48.00",
      "high": "48.61",
      "low": "47.975",
      "close": "48.46",
      "volume": "2507000"
    },
    {
      "date": "2026-05-01",
      "open": "48.54",
      "high": "48.58",
      "low": "47.43",
      "close": "47.76",
      "volume": "1414688"
    },
    {
      "date": "2026-05-04",
      "open": "47.50",
      "high": "47.94",
      "low": "47.15",
      "close": "47.32",
      "volume": "1284616"
    },
    {
      "date": "2026-05-05",
      "open": "47.35",
      "high": "47.965",
      "low": "47.3301",
      "close": "47.75",
      "volume": "1156857"
    },
    {
      "date": "2026-05-06",
      "open": "47.75",
      "high": "48.34",
      "low": "47.71",
      "close": "48.04",
      "volume": "1433340"
    },
    {
      "date": "2026-05-07",
      "open": "47.95",
      "high": "48.15",
      "low": "47.51",
      "close": "47.925",
      "volume": "1282428"
    },
    {
      "date": "2026-05-08",
      "open": "47.97",
      "high": "48.38",
      "low": "47.95",
      "close": "48.22",
      "volume": "928247"
    },
    {
      "date": "2026-05-11",
      "open": "48.19",
      "high": "48.505",
      "low": "47.88",
      "close": "48.03",
      "volume": "2013569"
    },
    {
      "date": "2026-05-12",
      "open": "48.21",
      "high": "48.36",
      "low": "47.59",
      "close": "47.70",
      "volume": "1723960"
    },
    {
      "date": "2026-05-13",
      "open": "47.44",
      "high": "47.56",
      "low": "46.92",
      "close": "46.97",
      "volume": "2075951"
    },
    {
      "date": "2026-05-14",
      "open": "47.19",
      "high": "47.32",
      "low": "46.64",
      "close": "46.87",
      "volume": "1931208"
    },
    {
      "date": "2026-05-15",
      "open": "46.77",
      "high": "46.865",
      "low": "46.28",
      "close": "46.38",
      "volume": "1571126"
    },
    {
      "date": "2026-05-18",
      "open": "46.42",
      "high": "47.30",
      "low": "46.42",
      "close": "47.22",
      "volume": "1164876"
    },
    {
      "date": "2026-05-19",
      "open": "47.31",
      "high": "47.775",
      "low": "47.11",
      "close": "47.53",
      "volume": "1544459"
    },
    {
      "date": "2026-05-20",
      "open": "47.39",
      "high": "47.66",
      "low": "47.015",
      "close": "47.22",
      "volume": "1658489"
    },
    {
      "date": "2026-05-21",
      "open": "47.35",
      "high": "47.72",
      "low": "47.08",
      "close": "47.50",
      "volume": "1543678"
    },
    {
      "date": "2026-05-22",
      "open": "47.56",
      "high": "47.97",
      "low": "47.38",
      "close": "47.78",
      "volume": "1318243"
    },
    {
      "date": "2026-05-26",
      "open": "47.77",
      "high": "47.935",
      "low": "47.55",
      "close": "47.89",
      "volume": "1448029"
    },
    {
      "date": "2026-05-27",
      "open": "47.91",
      "high": "48.09",
      "low": "47.62",
      "close": "47.76",
      "volume": "1710462"
    },
    {
      "date": "2026-05-28",
      "open": "47.61",
      "high": "47.83",
      "low": "47.17",
      "close": "47.43",
      "volume": "2241011"
    },
    {
      "date": "2026-05-29",
      "open": "47.34",
      "high": "47.34",
      "low": "46.78",
      "close": "46.97",
      "volume": "4992440"
    },
    {
      "date": "2026-06-01",
      "open": "46.795",
      "high": "47.005",
      "low": "46.47",
      "close": "46.80",
      "volume": "2321144"
    },
    {
      "date": "2026-06-02",
      "open": "46.70",
      "high": "46.935",
      "low": "46.2275",
      "close": "46.39",
      "volume": "5830482"
    },
    {
      "date": "2026-06-03",
      "open": "46.39",
      "high": "46.91",
      "low": "46.00",
      "close": "46.08",
      "volume": "1666649"
    },
    {
      "date": "2026-06-04",
      "open": "46.51",
      "high": "46.71",
      "low": "45.85",
      "close": "46.20",
      "volume": "1801077"
    },
    {
      "date": "2026-06-05",
      "open": "46.21",
      "high": "47.66",
      "low": "46.20",
      "close": "47.17",
      "volume": "1563254"
    },
    {
      "date": "2026-06-08",
      "open": "47.00",
      "high": "47.37",
      "low": "46.34",
      "close": "46.55",
      "volume": "2241739"
    },
    {
      "date": "2026-06-09",
      "open": "46.82",
      "high": "47.88",
      "low": "46.725",
      "close": "47.82",
      "volume": "2206486"
    },
    {
      "date": "2026-06-10",
      "open": "48.00",
      "high": "48.62",
      "low": "47.815",
      "close": "48.41",
      "volume": "1776309"
    },
    {
      "date": "2026-06-11",
      "open": "48.64",
      "high": "49.01",
      "low": "47.78",
      "close": "47.87",
      "volume": "1982536"
    },
    {
      "date": "2026-06-12",
      "open": "47.35",
      "high": "47.6787",
      "low": "47.135",
      "close": "47.47",
      "volume": "2069209"
    },
    {
      "date": "2026-06-15",
      "open": "47.23",
      "high": "47.555",
      "low": "46.56",
      "close": "46.74",
      "volume": "1946020"
    },
    {
      "date": "2026-06-16",
      "open": "46.98",
      "high": "47.155",
      "low": "46.42",
      "close": "46.73",
      "volume": "1589809"
    },
    {
      "date": "2026-06-17",
      "open": "46.64",
      "high": "46.86",
      "low": "45.20",
      "close": "45.26",
      "volume": "2149481"
    },
    {
      "date": "2026-06-18",
      "open": "45.26",
      "high": "45.515",
      "low": "44.375",
      "close": "44.59",
      "volume": "3789324"
    },
    {
      "date": "2026-06-22",
      "open": "44.40",
      "high": "44.725",
      "low": "44.12",
      "close": "44.19",
      "volume": "2206666"
    },
    {
      "date": "2026-06-23",
      "open": "44.60",
      "high": "44.91",
      "low": "44.49",
      "close": "44.71",
      "volume": "2434835"
    },
    {
      "date": "2026-06-24",
      "open": "44.90",
      "high": "45.665",
      "low": "44.84",
      "close": "45.37",
      "volume": "2734660"
    },
    {
      "date": "2026-06-25",
      "open": "45.34",
      "high": "45.70",
      "low": "44.77",
      "close": "45.06",
      "volume": "1604715"
    },
    {
      "date": "2026-06-26",
      "open": "45.16",
      "high": "45.95",
      "low": "45.14",
      "close": "45.88",
      "volume": "3274653"
    },
    {
      "date": "2026-06-29",
      "open": "45.98",
      "high": "45.98",
      "low": "45.34",
      "close": "45.91",
      "volume": "2228394"
    },
    {
      "date": "2026-06-30",
      "open": "45.58",
      "high": "45.65",
      "low": "44.43",
      "close": "44.53",
      "volume": "3398389"
    },
    {
      "date": "2026-07-01",
      "open": "44.60",
      "high": "44.84",
      "low": "43.66",
      "close": "43.69",
      "volume": "3569516"
    },
    {
      "date": "2026-07-02",
      "open": "44.04",
      "high": "44.34",
      "low": "43.50",
      "close": "43.95",
      "volume": "3203470"
    },
    {
      "date": "2026-07-06",
      "open": "44.04",
      "high": "44.24",
      "low": "43.45",
      "close": "43.54",
      "volume": "2487253"
    },
    {
      "date": "2026-07-07",
      "open": "44.04",
      "high": "44.95",
      "low": "43.93",
      "close": "44.07",
      "volume": "2430464"
    },
    {
      "date": "2026-07-08",
      "open": "44.00",
      "high": "44.13",
      "low": "42.795",
      "close": "42.91",
      "volume": "7282458"
    },
    {
      "date": "2026-07-09",
      "open": "43.14",
      "high": "43.445",
      "low": "42.80",
      "close": "43.04",
      "volume": "2963634"
    },
    {
      "date": "2026-07-10",
      "open": "43.12",
      "high": "43.455",
      "low": "42.68",
      "close": "43.18",
      "volume": "3903651"
    },
    {
      "date": "2026-07-13",
      "open": "43.48",
      "high": "44.07",
      "low": "43.36",
      "close": "44.04",
      "volume": "2510272"
    },
    {
      "date": "2026-07-14",
      "open": "44.06",
      "high": "44.41",
      "low": "43.68",
      "close": "43.84",
      "volume": "2064674"
    },
    {
      "date": "2026-07-15",
      "open": "43.76",
      "high": "44.41",
      "low": "43.5217",
      "close": "44.03",
      "volume": "2173661"
    },
    {
      "date": "2026-07-16",
      "open": "44.27",
      "high": "45.28",
      "low": "44.23",
      "close": "45.17",
      "volume": "2043868"
    },
    {
      "date": "2026-07-17",
      "open": "45.43",
      "high": "45.755",
      "low": "44.625",
      "close": "45.08",
      "volume": "2025743"
    },
    {
      "date": "2026-07-20",
      "open": "45.08",
      "high": "45.16",
      "low": "44.595",
      "close": "44.66",
      "volume": "1753491"
    },
    {
      "date": "2026-07-21",
      "open": "44.46",
      "high": "44.72",
      "low": "44.125",
      "close": "44.51",
      "volume": "1831150"
    },
    {
      "date": "2026-07-22",
      "open": "44.51",
      "high": "45.06",
      "low": "44.45",
      "close": "44.71",
      "volume": "2197319"
    },
    {
      "date": "2026-07-23",
      "open": "44.68",
      "high": "44.69",
      "low": "44.23",
      "close": "44.42",
      "volume": "1560769"
    },
    {
      "date": "2026-07-24",
      "open": "44.79",
      "high": "45.28",
      "low": "44.5651",
      "close": "45.17",
      "volume": "1538247"
    },
    {
      "date": "2026-07-27",
      "open": "45.01",
      "high": "45.65",
      "low": "44.85",
      "close": "45.04",
      "volume": "1561239"
    },
    {
      "date": "2026-07-28",
      "open": "45.68",
      "high": "46.63",
      "low": "45.545",
      "close": "45.85",
      "volume": "2459839"
    },
    {
      "date": "2026-07-29",
      "open": "45.63",
      "high": "46.08",
      "low": "45.385",
      "close": "46.01",
      "volume": "2251982"
    },
    {
      "date": "2026-07-30",
      "open": "45.84",
      "high": "46.12",
      "low": "44.22",
      "close": "44.71",
      "volume": "2977777"
    },
    {
      "date": "2026-07-31",
      "open": "44.21",
      "high": "44.89",
      "low": "43.89",
      "close": "44.79",
      "volume": "3386438"
    },
    {
      "date": "2026-08-03",
      "open": "44.85",
      "high": "45.00",
      "low": "44.17",
      "close": "44.81",
      "volume": "2428969"
    },
    {
      "date": "2026-08-04",
      "open": "44.32",
      "high": "44.71",
      "low": "44.15",
      "close": "44.41",
      "volume": "2423478"
    },
    {
      "date": "2026-08-05",
      "open": "44.30",
      "high": "44.41",
      "low": "43.62",
      "close": "43.81",
      "volume": "2441457"
    }
  ]
}