{
  "source": "https://api.nasdaq.com/api/quote/GFS/historical",
  "symbol": "GFS",
  "requested_from_date": "2021-10-28",
  "requested_to_date": "2026-08-06",
  "row_count": 1196,
  "rows": [
    {
      "date": "2021-10-28",
      "open": "47.00",
      "high": "48.00",
      "low": "44.48",
      "close": "46.40",
      "volume": "18618910"
    },
    {
      "date": "2021-10-29",
      "open": "46.00",
      "high": "49.48",
      "low": "45.61",
      "close": "48.74",
      "volume": "4639435"
    },
    {
      "date": "2021-11-01",
      "open": "54.27",
      "high": "59.99",
      "low": "53.06",
      "close": "53.87",
      "volume": "9946542"
    },
    {
      "date": "2021-11-02",
      "open": "57.508",
      "high": "58.615",
      "low": "55.00",
      "close": "56.42",
      "volume": "4122477"
    },
    {
      "date": "2021-11-03",
      "open": "57.00",
      "high": "59.38",
      "low": "56.17",
      "close": "59.00",
      "volume": "2642320"
    },
    {
      "date": "2021-11-04",
      "open": "60.35",
      "high": "65.74",
      "low": "60.35",
      "close": "62.68",
      "volume": "3985437"
    },
    {
      "date": "2021-11-05",
      "open": "65.00",
      "high": "66.00",
      "low": "56.16",
      "close": "63.63",
      "volume": "4222107"
    },
    {
      "date": "2021-11-08",
      "open": "62.81",
      "high": "62.97",
      "low": "58.8165",
      "close": "59.36",
      "volume": "3012087"
    },
    {
      "date": "2021-11-09",
      "open": "58.9765",
      "high": "61.1159",
      "low": "56.87",
      "close": "59.83",
      "volume": "1947167"
    },
    {
      "date": "2021-11-10",
      "open": "59.00",
      "high": "59.81",
      "low": "56.93",
      "close": "57.72",
      "volume": "1543674"
    },
    {
      "date": "2021-11-11",
      "open": "58.73",
      "high": "59.66",
      "low": "55.05",
      "close": "56.19",
      "volume": "1762728"
    },
    {
      "date": "2021-11-12",
      "open": "55.63",
      "high": "56.35",
      "low": "53.25",
      "close": "55.96",
      "volume": "1703360"
    },
    {
      "date": "2021-11-15",
      "open": "55.69",
      "high": "60.12",
      "low": "53.85",
      "close": "59.60",
      "volume": "1430528"
    },
    {
      "date": "2021-11-16",
      "open": "59.13",
      "high": "62.77",
      "low": "57.70",
      "close": "61.67",
      "volume": "1136903"
    },
    {
      "date": "2021-11-17",
      "open": "61.98",
      "high": "64.165",
      "low": "61.50",
      "close": "62.70",
      "volume": "1432834"
    },
    {
      "date": "2021-11-18",
      "open": "67.39",
      "high": "67.39",
      "low": "63.50",
      "close": "64.27",
      "volume": "2831823"
    },
    {
      "date": "2021-11-19",
      "open": "66.01",
      "high": "67.90",
      "low": "61.70",
      "close": "62.11",
      "volume": "2391354"
    },
    {
      "date": "2021-11-22",
      "open": "66.14",
      "high": "68.19",
      "low": "62.60",
      "close": "63.99",
      "volume": "4249611"
    },
    {
      "date": "2021-11-23",
      "open": "64.06",
      "high": "64.78",
      "low": "61.6105",
      "close": "63.78",
      "volume": "1563905"
    },
    {
      "date": "2021-11-24",
      "open": "63.87",
      "high": "69.5738",
      "low": "62.3304",
      "close": "68.97",
      "volume": "1998439"
    },
    {
      "date": "2021-11-26",
      "open": "65.57",
      "high": "69.39",
      "low": "64.7505",
      "close": "67.29",
      "volume": "1454303"
    },
    {
      "date": "2021-11-29",
      "open": "68.9629",
      "high": "73.2525",
      "low": "68.7966",
      "close": "70.54",
      "volume": "3822426"
    },
    {
      "date": "2021-11-30",
      "open": "71.00",
      "high": "71.4599",
      "low": "64.22",
      "close": "69.24",
      "volume": "3490805"
    },
    {
      "date": "2021-12-01",
      "open": "72.00",
      "high": "72.4772",
      "low": "66.06",
      "close": "66.26",
      "volume": "3174906"
    },
    {
      "date": "2021-12-02",
      "open": "65.45",
      "high": "67.18",
      "low": "62.44",
      "close": "65.81",
      "volume": "1914771"
    },
    {
      "date": "2021-12-03",
      "open": "65.32",
      "high": "69.39",
      "low": "63.60",
      "close": "69.03",
      "volume": "1916471"
    },
    {
      "date": "2021-12-06",
      "open": "67.81",
      "high": "67.96",
      "low": "63.795",
      "close": "64.92",
      "volume": "2775696"
    },
    {
      "date": "2021-12-07",
      "open": "66.02",
      "high": "70.64",
      "low": "66.02",
      "close": "67.86",
      "volume": "2769401"
    },
    {
      "date": "2021-12-08",
      "open": "68.03",
      "high": "68.10",
      "low": "64.80",
      "close": "65.77",
      "volume": "1785244"
    },
    {
      "date": "2021-12-09",
      "open": "66.16",
      "high": "67.45",
      "low": "63.14",
      "close": "63.70",
      "volume": "1505403"
    },
    {
      "date": "2021-12-10",
      "open": "65.10",
      "high": "65.859",
      "low": "61.19",
      "close": "63.83",
      "volume": "1881474"
    },
    {
      "date": "2021-12-13",
      "open": "63.995",
      "high": "65.28",
      "low": "60.841",
      "close": "61.21",
      "volume": "1324833"
    },
    {
      "date": "2021-12-14",
      "open": "60.546",
      "high": "61.37",
      "low": "58.61",
      "close": "60.14",
      "volume": "1377441"
    },
    {
      "date": "2021-12-15",
      "open": "60.63",
      "high": "61.18",
      "low": "57.44",
      "close": "60.97",
      "volume": "1854141"
    },
    {
      "date": "2021-12-16",
      "open": "61.64",
      "high": "62.55",
      "low": "59.78",
      "close": "60.66",
      "volume": "2031323"
    },
    {
      "date": "2021-12-17",
      "open": "59.10",
      "high": "60.40",
      "low": "56.20",
      "close": "60.00",
      "volume": "5666892"
    },
    {
      "date": "2021-12-20",
      "open": "58.509",
      "high": "60.13",
      "low": "56.60",
      "close": "59.90",
      "volume": "2706581"
    },
    {
      "date": "2021-12-21",
      "open": "60.58",
      "high": "62.45",
      "low": "59.75",
      "close": "62.24",
      "volume": "2132321"
    },
    {
      "date": "2021-12-22",
      "open": "62.152",
      "high": "62.45",
      "low": "60.53",
      "close": "62.43",
      "volume": "840526"
    },
    {
      "date": "2021-12-23",
      "open": "62.28",
      "high": "63.87",
      "low": "61.00",
      "close": "61.71",
      "volume": "751208"
    },
    {
      "date": "2021-12-27",
      "open": "62.00",
      "high": "64.39",
      "low": "61.63",
      "close": "64.00",
      "volume": "757515"
    },
    {
      "date": "2021-12-28",
      "open": "64.77",
      "high": "67.475",
      "low": "64.0504",
      "close": "65.38",
      "volume": "1040238"
    },
    {
      "date": "2021-12-29",
      "open": "65.27",
      "high": "66.33",
      "low": "63.05",
      "close": "63.80",
      "volume": "734370"
    },
    {
      "date": "2021-12-30",
      "open": "64.00",
      "high": "65.36",
      "low": "63.43",
      "close": "64.49",
      "volume": "1051099"
    },
    {
      "date": "2021-12-31",
      "open": "64.49",
      "high": "65.55",
      "low": "63.77",
      "close": "64.97",
      "volume": "866089"
    },
    {
      "date": "2022-01-03",
      "open": "65.09",
      "high": "67.39",
      "low": "64.35",
      "close": "66.73",
      "volume": "1768578"
    },
    {
      "date": "2022-01-04",
      "open": "67.32",
      "high": "69.34",
      "low": "63.91",
      "close": "65.71",
      "volume": "1988493"
    },
    {
      "date": "2022-01-05",
      "open": "64.63",
      "high": "66.12",
      "low": "62.26",
      "close": "62.55",
      "volume": "1907366"
    },
    {
      "date": "2022-01-06",
      "open": "62.14",
      "high": "63.47",
      "low": "60.25",
      "close": "61.51",
      "volume": "1155465"
    },
    {
      "date": "2022-01-07",
      "open": "61.11",
      "high": "61.70",
      "low": "58.31",
      "close": "60.01",
      "volume": "1175833"
    },
    {
      "date": "2022-01-10",
      "open": "58.78",
      "high": "59.88",
      "low": "56.19",
      "close": "59.76",
      "volume": "1610445"
    },
    {
      "date": "2022-01-11",
      "open": "59.76",
      "high": "62.48",
      "low": "58.80",
      "close": "62.14",
      "volume": "1118099"
    },
    {
      "date": "2022-01-12",
      "open": "62.9639",
      "high": "64.0972",
      "low": "61.2101",
      "close": "62.05",
      "volume": "790725"
    },
    {
      "date": "2022-01-13",
      "open": "63.10",
      "high": "63.37",
      "low": "59.15",
      "close": "59.35",
      "volume": "1739748"
    },
    {
      "date": "2022-01-14",
      "open": "59.00",
      "high": "60.20",
      "low": "57.26",
      "close": "59.60",
      "volume": "910302"
    },
    {
      "date": "2022-01-18",
      "open": "58.77",
      "high": "59.97",
      "low": "57.53",
      "close": "57.94",
      "volume": "1428239"
    },
    {
      "date": "2022-01-19",
      "open": "58.03",
      "high": "58.43",
      "low": "55.73",
      "close": "56.67",
      "volume": "3384659"
    },
    {
      "date": "2022-01-20",
      "open": "57.12",
      "high": "57.67",
      "low": "53.51",
      "close": "53.53",
      "volume": "2321537"
    },
    {
      "date": "2022-01-21",
      "open": "52.09",
      "high": "52.50",
      "low": "49.46",
      "close": "51.25",
      "volume": "4229141"
    },
    {
      "date": "2022-01-24",
      "open": "48.00",
      "high": "50.53",
      "low": "45.67",
      "close": "50.44",
      "volume": "3713345"
    },
    {
      "date": "2022-01-25",
      "open": "48.56",
      "high": "49.11",
      "low": "46.71",
      "close": "46.87",
      "volume": "2295815"
    },
    {
      "date": "2022-01-26",
      "open": "49.49",
      "high": "51.17",
      "low": "47.23",
      "close": "47.60",
      "volume": "2929200"
    },
    {
      "date": "2022-01-27",
      "open": "49.00",
      "high": "49.77",
      "low": "43.92",
      "close": "44.71",
      "volume": "5040695"
    },
    {
      "date": "2022-01-28",
      "open": "44.71",
      "high": "46.58",
      "low": "43.59",
      "close": "46.09",
      "volume": "2978166"
    },
    {
      "date": "2022-01-31",
      "open": "46.34",
      "high": "49.49",
      "low": "45.96",
      "close": "49.34",
      "volume": "1914224"
    },
    {
      "date": "2022-02-01",
      "open": "49.83",
      "high": "50.72",
      "low": "49.4578",
      "close": "50.09",
      "volume": "1587023"
    },
    {
      "date": "2022-02-02",
      "open": "51.88",
      "high": "51.88",
      "low": "49.60",
      "close": "50.35",
      "volume": "1592345"
    },
    {
      "date": "2022-02-03",
      "open": "49.00",
      "high": "50.94",
      "low": "48.65",
      "close": "49.34",
      "volume": "1940918"
    },
    {
      "date": "2022-02-04",
      "open": "49.41",
      "high": "52.30",
      "low": "48.70",
      "close": "52.07",
      "volume": "2250847"
    },
    {
      "date": "2022-02-07",
      "open": "52.70",
      "high": "55.60",
      "low": "52.21",
      "close": "54.49",
      "volume": "3347041"
    },
    {
      "date": "2022-02-08",
      "open": "53.80",
      "high": "56.4693",
      "low": "53.4182",
      "close": "56.05",
      "volume": "3659066"
    },
    {
      "date": "2022-02-09",
      "open": "58.53",
      "high": "58.53",
      "low": "52.62",
      "close": "57.00",
      "volume": "6095565"
    },
    {
      "date": "2022-02-10",
      "open": "56.03",
      "high": "60.99",
      "low": "54.51",
      "close": "57.79",
      "volume": "3414038"
    },
    {
      "date": "2022-02-11",
      "open": "57.68",
      "high": "58.69",
      "low": "53.36",
      "close": "53.48",
      "volume": "3109918"
    },
    {
      "date": "2022-02-14",
      "open": "53.148",
      "high": "55.44",
      "low": "53.03",
      "close": "54.47",
      "volume": "1567739"
    },
    {
      "date": "2022-02-15",
      "open": "55.37",
      "high": "55.9499",
      "low": "52.31",
      "close": "55.17",
      "volume": "2983506"
    },
    {
      "date": "2022-02-16",
      "open": "54.96",
      "high": "54.96",
      "low": "51.715",
      "close": "52.93",
      "volume": "2309603"
    },
    {
      "date": "2022-02-17",
      "open": "52.03",
      "high": "52.48",
      "low": "48.47",
      "close": "48.95",
      "volume": "2529703"
    },
    {
      "date": "2022-02-18",
      "open": "49.01",
      "high": "51.23",
      "low": "48.50",
      "close": "49.71",
      "volume": "2917123"
    },
    {
      "date": "2022-02-22",
      "open": "49.71",
      "high": "50.82",
      "low": "47.74",
      "close": "49.33",
      "volume": "1577650"
    },
    {
      "date": "2022-02-23",
      "open": "49.88",
      "high": "50.79",
      "low": "47.66",
      "close": "47.95",
      "volume": "1239936"
    },
    {
      "date": "2022-02-24",
      "open": "45.94",
      "high": "54.81",
      "low": "45.94",
      "close": "54.80",
      "volume": "5208326"
    },
    {
      "date": "2022-02-25",
      "open": "54.04",
      "high": "57.04",
      "low": "52.48",
      "close": "57.03",
      "volume": "4204131"
    },
    {
      "date": "2022-02-28",
      "open": "55.78",
      "high": "60.88",
      "low": "55.41",
      "close": "60.78",
      "volume": "3105854"
    },
    {
      "date": "2022-03-01",
      "open": "60.50",
      "high": "60.64",
      "low": "57.60",
      "close": "58.22",
      "volume": "1800210"
    },
    {
      "date": "2022-03-02",
      "open": "58.31",
      "high": "59.83",
      "low": "57.65",
      "close": "59.60",
      "volume": "916598"
    },
    {
      "date": "2022-03-03",
      "open": "62.08",
      "high": "64.99",
      "low": "61.51",
      "close": "62.48",
      "volume": "3400665"
    },
    {
      "date": "2022-03-04",
      "open": "61.39",
      "high": "62.57",
      "low": "59.75",
      "close": "60.69",
      "volume": "1550789"
    },
    {
      "date": "2022-03-07",
      "open": "60.39",
      "high": "61.36",
      "low": "55.03",
      "close": "55.79",
      "volume": "2191116"
    },
    {
      "date": "2022-03-08",
      "open": "55.30",
      "high": "58.19",
      "low": "52.77",
      "close": "56.44",
      "volume": "1749950"
    },
    {
      "date": "2022-03-09",
      "open": "58.17",
      "high": "59.43",
      "low": "57.32",
      "close": "58.15",
      "volume": "1425404"
    },
    {
      "date": "2022-03-10",
      "open": "56.94",
      "high": "59.58",
      "low": "54.96",
      "close": "58.88",
      "volume": "1321332"
    },
    {
      "date": "2022-03-11",
      "open": "59.48",
      "high": "59.72",
      "low": "57.46",
      "close": "58.46",
      "volume": "1138974"
    },
    {
      "date": "2022-03-14",
      "open": "58.35",
      "high": "59.23",
      "low": "56.57",
      "close": "58.41",
      "volume": "1517266"
    },
    {
      "date": "2022-03-15",
      "open": "58.67",
      "high": "66.39",
      "low": "58.01",
      "close": "65.79",
      "volume": "4094139"
    },
    {
      "date": "2022-03-16",
      "open": "65.30",
      "high": "70.54",
      "low": "65.26",
      "close": "70.26",
      "volume": "3145953"
    },
    {
      "date": "2022-03-17",
      "open": "68.78",
      "high": "76.38",
      "low": "68.5105",
      "close": "71.91",
      "volume": "4791126"
    },
    {
      "date": "2022-03-18",
      "open": "72.06",
      "high": "77.00",
      "low": "71.76",
      "close": "76.78",
      "volume": "3745017"
    },
    {
      "date": "2022-03-21",
      "open": "76.00",
      "high": "76.2017",
      "low": "70.81",
      "close": "72.47",
      "volume": "3083024"
    },
    {
      "date": "2022-03-22",
      "open": "73.00",
      "high": "75.41",
      "low": "72.78",
      "close": "73.88",
      "volume": "2206711"
    },
    {
      "date": "2022-03-23",
      "open": "72.54",
      "high": "75.43",
      "low": "69.96",
      "close": "70.09",
      "volume": "3641010"
    },
    {
      "date": "2022-03-24",
      "open": "71.62",
      "high": "77.47",
      "low": "70.62",
      "close": "76.22",
      "volume": "3591512"
    },
    {
      "date": "2022-03-25",
      "open": "76.40",
      "high": "79.49",
      "low": "74.10",
      "close": "78.94",
      "volume": "4251978"
    },
    {
      "date": "2022-03-28",
      "open": "78.70",
      "high": "78.70",
      "low": "71.30",
      "close": "73.90",
      "volume": "3416618"
    },
    {
      "date": "2022-03-29",
      "open": "74.77",
      "high": "74.77",
      "low": "69.32",
      "close": "74.63",
      "volume": "3797933"
    },
    {
      "date": "2022-03-30",
      "open": "74.44",
      "high": "75.48",
      "low": "66.5401",
      "close": "67.02",
      "volume": "4527400"
    },
    {
      "date": "2022-03-31",
      "open": "67.32",
      "high": "67.669",
      "low": "62.41",
      "close": "62.42",
      "volume": "3846355"
    },
    {
      "date": "2022-04-01",
      "open": "62.80",
      "high": "63.53",
      "low": "59.48",
      "close": "60.74",
      "volume": "2951075"
    },
    {
      "date": "2022-04-04",
      "open": "61.02",
      "high": "64.00",
      "low": "60.12",
      "close": "62.29",
      "volume": "1872804"
    },
    {
      "date": "2022-04-05",
      "open": "61.37",
      "high": "61.98",
      "low": "57.22",
      "close": "58.40",
      "volume": "3234852"
    },
    {
      "date": "2022-04-06",
      "open": "56.58",
      "high": "58.51",
      "low": "55.39",
      "close": "56.90",
      "volume": "2510718"
    },
    {
      "date": "2022-04-07",
      "open": "56.50",
      "high": "57.95",
      "low": "55.705",
      "close": "56.19",
      "volume": "2020954"
    },
    {
      "date": "2022-04-08",
      "open": "55.81",
      "high": "56.45",
      "low": "54.26",
      "close": "54.75",
      "volume": "1563435"
    },
    {
      "date": "2022-04-11",
      "open": "53.60",
      "high": "55.44",
      "low": "51.86",
      "close": "54.04",
      "volume": "1716032"
    },
    {
      "date": "2022-04-12",
      "open": "55.22",
      "high": "56.16",
      "low": "52.75",
      "close": "53.29",
      "volume": "3008662"
    },
    {
      "date": "2022-04-13",
      "open": "53.56",
      "high": "54.84",
      "low": "52.9355",
      "close": "54.83",
      "volume": "1472725"
    },
    {
      "date": "2022-04-14",
      "open": "55.00",
      "high": "55.25",
      "low": "50.8158",
      "close": "52.10",
      "volume": "2125567"
    },
    {
      "date": "2022-04-18",
      "open": "52.00",
      "high": "53.09",
      "low": "51.15",
      "close": "52.65",
      "volume": "1289000"
    },
    {
      "date": "2022-04-19",
      "open": "52.77",
      "high": "53.46",
      "low": "51.50",
      "close": "52.89",
      "volume": "1180615"
    },
    {
      "date": "2022-04-20",
      "open": "54.26",
      "high": "54.288",
      "low": "52.06",
      "close": "53.19",
      "volume": "2143233"
    },
    {
      "date": "2022-04-21",
      "open": "53.84",
      "high": "55.00",
      "low": "51.35",
      "close": "52.04",
      "volume": "2491127"
    },
    {
      "date": "2022-04-22",
      "open": "51.41",
      "high": "53.225",
      "low": "50.22",
      "close": "50.74",
      "volume": "1445816"
    },
    {
      "date": "2022-04-25",
      "open": "50.24",
      "high": "52.77",
      "low": "49.28",
      "close": "52.72",
      "volume": "1538836"
    },
    {
      "date": "2022-04-26",
      "open": "52.74",
      "high": "52.95",
      "low": "49.44",
      "close": "49.50",
      "volume": "2164697"
    },
    {
      "date": "2022-04-27",
      "open": "49.49",
      "high": "52.4399",
      "low": "48.77",
      "close": "51.64",
      "volume": "1845749"
    },
    {
      "date": "2022-04-28",
      "open": "52.57",
      "high": "54.55",
      "low": "51.92",
      "close": "54.06",
      "volume": "1404424"
    },
    {
      "date": "2022-04-29",
      "open": "53.43",
      "high": "55.97",
      "low": "52.27",
      "close": "52.29",
      "volume": "1353581"
    },
    {
      "date": "2022-05-02",
      "open": "52.06",
      "high": "53.86",
      "low": "50.00",
      "close": "53.77",
      "volume": "1913660"
    },
    {
      "date": "2022-05-03",
      "open": "53.77",
      "high": "54.70",
      "low": "52.30",
      "close": "54.18",
      "volume": "1177550"
    },
    {
      "date": "2022-05-04",
      "open": "54.54",
      "high": "56.53",
      "low": "52.54",
      "close": "56.51",
      "volume": "1454353"
    },
    {
      "date": "2022-05-05",
      "open": "55.70",
      "high": "56.33",
      "low": "53.61",
      "close": "54.93",
      "volume": "1386566"
    },
    {
      "date": "2022-05-06",
      "open": "53.89",
      "high": "57.11",
      "low": "53.14",
      "close": "56.37",
      "volume": "1715357"
    },
    {
      "date": "2022-05-09",
      "open": "54.75",
      "high": "56.55",
      "low": "50.66",
      "close": "52.28",
      "volume": "2574120"
    },
    {
      "date": "2022-05-10",
      "open": "53.33",
      "high": "55.34",
      "low": "49.03",
      "close": "52.73",
      "volume": "3187860"
    },
    {
      "date": "2022-05-11",
      "open": "51.60",
      "high": "54.20",
      "low": "48.17",
      "close": "49.03",
      "volume": "5131640"
    },
    {
      "date": "2022-05-12",
      "open": "48.01",
      "high": "50.74",
      "low": "46.19",
      "close": "49.70",
      "volume": "3299401"
    },
    {
      "date": "2022-05-13",
      "open": "50.52",
      "high": "53.24",
      "low": "50.50",
      "close": "52.77",
      "volume": "2418843"
    },
    {
      "date": "2022-05-16",
      "open": "51.53",
      "high": "54.35",
      "low": "50.33",
      "close": "53.10",
      "volume": "2063579"
    },
    {
      "date": "2022-05-17",
      "open": "53.74",
      "high": "56.00",
      "low": "53.06",
      "close": "56.00",
      "volume": "2879322"
    },
    {
      "date": "2022-05-18",
      "open": "54.20",
      "high": "57.0899",
      "low": "53.04",
      "close": "53.69",
      "volume": "1478124"
    },
    {
      "date": "2022-05-19",
      "open": "53.00",
      "high": "55.71",
      "low": "52.871",
      "close": "54.23",
      "volume": "1732629"
    },
    {
      "date": "2022-05-20",
      "open": "55.00",
      "high": "55.12",
      "low": "52.30",
      "close": "55.00",
      "volume": "1673859"
    },
    {
      "date": "2022-05-23",
      "open": "53.77",
      "high": "54.78",
      "low": "52.03",
      "close": "54.54",
      "volume": "1429892"
    },
    {
      "date": "2022-05-24",
      "open": "52.69",
      "high": "55.72",
      "low": "51.40",
      "close": "55.48",
      "volume": "3480890"
    },
    {
      "date": "2022-05-25",
      "open": "54.40",
      "high": "59.34",
      "low": "53.69",
      "close": "58.62",
      "volume": "2768037"
    },
    {
      "date": "2022-05-26",
      "open": "57.53",
      "high": "60.00",
      "low": "56.60",
      "close": "59.49",
      "volume": "2248574"
    },
    {
      "date": "2022-05-27",
      "open": "59.71",
      "high": "61.17",
      "low": "59.30",
      "close": "60.10",
      "volume": "2701513"
    },
    {
      "date": "2022-05-31",
      "open": "58.95",
      "high": "60.41",
      "low": "58.01",
      "close": "59.69",
      "volume": "2464448"
    },
    {
      "date": "2022-06-01",
      "open": "59.49",
      "high": "61.88",
      "low": "56.07",
      "close": "58.12",
      "volume": "2554066"
    },
    {
      "date": "2022-06-02",
      "open": "57.11",
      "high": "60.3299",
      "low": "57.08",
      "close": "59.61",
      "volume": "1572443"
    },
    {
      "date": "2022-06-03",
      "open": "57.47",
      "high": "59.8242",
      "low": "57.39",
      "close": "58.76",
      "volume": "1285662"
    },
    {
      "date": "2022-06-06",
      "open": "59.47",
      "high": "60.69",
      "low": "57.01",
      "close": "57.23",
      "volume": "1554401"
    },
    {
      "date": "2022-06-07",
      "open": "56.08",
      "high": "56.56",
      "low": "54.85",
      "close": "56.51",
      "volume": "1641501"
    },
    {
      "date": "2022-06-08",
      "open": "55.44",
      "high": "56.90",
      "low": "54.26",
      "close": "54.74",
      "volume": "1015468"
    },
    {
      "date": "2022-06-09",
      "open": "54.18",
      "high": "55.765",
      "low": "53.03",
      "close": "53.145",
      "volume": "1196950"
    },
    {
      "date": "2022-06-10",
      "open": "51.66",
      "high": "52.06",
      "low": "50.25",
      "close": "51.75",
      "volume": "2220374"
    },
    {
      "date": "2022-06-13",
      "open": "50.00",
      "high": "50.915",
      "low": "48.08",
      "close": "48.51",
      "volume": "2348224"
    },
    {
      "date": "2022-06-14",
      "open": "48.63",
      "high": "49.34",
      "low": "47.17",
      "close": "47.39",
      "volume": "1914752"
    },
    {
      "date": "2022-06-15",
      "open": "48.00",
      "high": "50.23",
      "low": "47.85",
      "close": "49.46",
      "volume": "1609460"
    },
    {
      "date": "2022-06-16",
      "open": "47.63",
      "high": "48.08",
      "low": "44.945",
      "close": "45.43",
      "volume": "1916219"
    },
    {
      "date": "2022-06-17",
      "open": "45.53",
      "high": "46.878",
      "low": "44.66",
      "close": "44.86",
      "volume": "2846096"
    },
    {
      "date": "2022-06-21",
      "open": "45.71",
      "high": "47.45",
      "low": "45.35",
      "close": "45.44",
      "volume": "1395572"
    },
    {
      "date": "2022-06-22",
      "open": "44.43",
      "high": "45.40",
      "low": "43.80",
      "close": "44.81",
      "volume": "2779417"
    },
    {
      "date": "2022-06-23",
      "open": "45.62",
      "high": "45.68",
      "low": "43.13",
      "close": "43.66",
      "volume": "3027342"
    },
    {
      "date": "2022-06-24",
      "open": "43.79",
      "high": "46.26",
      "low": "43.79",
      "close": "45.89",
      "volume": "3116640"
    },
    {
      "date": "2022-06-27",
      "open": "45.76",
      "high": "46.2671",
      "low": "44.89",
      "close": "45.42",
      "volume": "1363416"
    },
    {
      "date": "2022-06-28",
      "open": "45.61",
      "high": "46.41",
      "low": "43.965",
      "close": "44.37",
      "volume": "2291406"
    },
    {
      "date": "2022-06-29",
      "open": "43.90",
      "high": "43.91",
      "low": "42.52",
      "close": "43.06",
      "volume": "1591180"
    },
    {
      "date": "2022-06-30",
      "open": "42.46",
      "high": "42.75",
      "low": "39.76",
      "close": "40.34",
      "volume": "3134918"
    },
    {
      "date": "2022-07-01",
      "open": "39.48",
      "high": "39.50",
      "low": "37.60",
      "close": "38.81",
      "volume": "3541497"
    },
    {
      "date": "2022-07-05",
      "open": "37.91",
      "high": "40.58",
      "low": "36.81",
      "close": "40.57",
      "volume": "2376344"
    },
    {
      "date": "2022-07-06",
      "open": "40.18",
      "high": "42.48",
      "low": "40.18",
      "close": "41.08",
      "volume": "2703470"
    },
    {
      "date": "2022-07-07",
      "open": "41.87",
      "high": "43.83",
      "low": "41.76",
      "close": "43.34",
      "volume": "2169168"
    },
    {
      "date": "2022-07-08",
      "open": "42.37",
      "high": "45.44",
      "low": "41.68",
      "close": "45.27",
      "volume": "2591555"
    },
    {
      "date": "2022-07-11",
      "open": "44.71",
      "high": "44.71",
      "low": "41.86",
      "close": "42.89",
      "volume": "1854689"
    },
    {
      "date": "2022-07-12",
      "open": "42.35",
      "high": "43.01",
      "low": "40.99",
      "close": "41.48",
      "volume": "3121129"
    },
    {
      "date": "2022-07-13",
      "open": "40.97",
      "high": "42.40",
      "low": "40.62",
      "close": "41.83",
      "volume": "1999324"
    },
    {
      "date": "2022-07-14",
      "open": "41.98",
      "high": "44.46",
      "low": "41.31",
      "close": "44.42",
      "volume": "1917018"
    },
    {
      "date": "2022-07-15",
      "open": "44.84",
      "high": "46.12",
      "low": "44.42",
      "close": "45.97",
      "volume": "3298416"
    },
    {
      "date": "2022-07-18",
      "open": "46.94",
      "high": "47.091",
      "low": "44.59",
      "close": "45.09",
      "volume": "2827880"
    },
    {
      "date": "2022-07-19",
      "open": "45.39",
      "high": "47.675",
      "low": "44.42",
      "close": "46.85",
      "volume": "2672835"
    },
    {
      "date": "2022-07-20",
      "open": "46.59",
      "high": "48.68",
      "low": "46.17",
      "close": "48.52",
      "volume": "1607306"
    },
    {
      "date": "2022-07-21",
      "open": "48.28",
      "high": "49.20",
      "low": "47.3305",
      "close": "48.66",
      "volume": "1767563"
    },
    {
      "date": "2022-07-22",
      "open": "48.39",
      "high": "48.90",
      "low": "47.61",
      "close": "48.16",
      "volume": "1502197"
    },
    {
      "date": "2022-07-25",
      "open": "47.68",
      "high": "47.76",
      "low": "44.6861",
      "close": "46.35",
      "volume": "2869476"
    },
    {
      "date": "2022-07-26",
      "open": "46.09",
      "high": "46.2175",
      "low": "45.18",
      "close": "46.13",
      "volume": "1365299"
    },
    {
      "date": "2022-07-27",
      "open": "47.17",
      "high": "47.84",
      "low": "46.52",
      "close": "47.43",
      "volume": "1911243"
    },
    {
      "date": "2022-07-28",
      "open": "47.44",
      "high": "48.67",
      "low": "46.01",
      "close": "47.40",
      "volume": "1587041"
    },
    {
      "date": "2022-07-29",
      "open": "47.34",
      "high": "52.00",
      "low": "46.9597",
      "close": "51.48",
      "volume": "4238390"
    },
    {
      "date": "2022-08-01",
      "open": "51.18",
      "high": "58.28",
      "low": "51.115",
      "close": "54.54",
      "volume": "6242931"
    },
    {
      "date": "2022-08-02",
      "open": "53.56",
      "high": "54.63",
      "low": "52.08",
      "close": "52.75",
      "volume": "2538901"
    },
    {
      "date": "2022-08-03",
      "open": "52.62",
      "high": "54.54",
      "low": "52.195",
      "close": "54.09",
      "volume": "1638340"
    },
    {
      "date": "2022-08-04",
      "open": "53.40",
      "high": "53.75",
      "low": "51.58",
      "close": "53.63",
      "volume": "2531570"
    },
    {
      "date": "2022-08-05",
      "open": "52.93",
      "high": "53.60",
      "low": "51.8425",
      "close": "53.09",
      "volume": "1601243"
    },
    {
      "date": "2022-08-08",
      "open": "53.43",
      "high": "59.575",
      "low": "53.30",
      "close": "59.19",
      "volume": "5421322"
    },
    {
      "date": "2022-08-09",
      "open": "61.90",
      "high": "62.08",
      "low": "54.35",
      "close": "55.67",
      "volume": "4050433"
    },
    {
      "date": "2022-08-10",
      "open": "57.20",
      "high": "58.97",
      "low": "56.81",
      "close": "57.70",
      "volume": "3277608"
    },
    {
      "date": "2022-08-11",
      "open": "57.70",
      "high": "60.49",
      "low": "57.34",
      "close": "58.05",
      "volume": "2438951"
    },
    {
      "date": "2022-08-12",
      "open": "58.42",
      "high": "65.96",
      "low": "58.35",
      "close": "64.95",
      "volume": "7078507"
    },
    {
      "date": "2022-08-15",
      "open": "63.50",
      "high": "64.94",
      "low": "62.18",
      "close": "63.23",
      "volume": "2105176"
    },
    {
      "date": "2022-08-16",
      "open": "62.235",
      "high": "64.69",
      "low": "61.6006",
      "close": "63.96",
      "volume": "1693290"
    },
    {
      "date": "2022-08-17",
      "open": "62.07",
      "high": "63.40",
      "low": "60.83",
      "close": "61.47",
      "volume": "1719987"
    },
    {
      "date": "2022-08-18",
      "open": "61.34",
      "high": "64.50",
      "low": "61.16",
      "close": "64.15",
      "volume": "2081080"
    },
    {
      "date": "2022-08-19",
      "open": "61.98",
      "high": "62.98",
      "low": "60.55",
      "close": "61.20",
      "volume": "1731564"
    },
    {
      "date": "2022-08-22",
      "open": "59.36",
      "high": "60.49",
      "low": "58.59",
      "close": "59.04",
      "volume": "1455609"
    },
    {
      "date": "2022-08-23",
      "open": "59.00",
      "high": "61.595",
      "low": "59.00",
      "close": "59.86",
      "volume": "987870"
    },
    {
      "date": "2022-08-24",
      "open": "59.54",
      "high": "61.335",
      "low": "59.4115",
      "close": "60.40",
      "volume": "815956"
    },
    {
      "date": "2022-08-25",
      "open": "60.64",
      "high": "64.74",
      "low": "60.64",
      "close": "64.50",
      "volume": "2802195"
    },
    {
      "date": "2022-08-26",
      "open": "63.69",
      "high": "64.30",
      "low": "60.1701",
      "close": "60.65",
      "volume": "2303520"
    },
    {
      "date": "2022-08-29",
      "open": "59.65",
      "high": "61.325",
      "low": "58.91",
      "close": "59.04",
      "volume": "1099400"
    },
    {
      "date": "2022-08-30",
      "open": "59.51",
      "high": "61.66",
      "low": "58.81",
      "close": "61.11",
      "volume": "2187296"
    },
    {
      "date": "2022-08-31",
      "open": "60.99",
      "high": "62.335",
      "low": "58.90",
      "close": "59.82",
      "volume": "1856801"
    },
    {
      "date": "2022-09-01",
      "open": "59.17",
      "high": "59.175",
      "low": "55.80",
      "close": "57.43",
      "volume": "2405258"
    },
    {
      "date": "2022-09-02",
      "open": "58.10",
      "high": "58.795",
      "low": "56.36",
      "close": "57.88",
      "volume": "1312040"
    },
    {
      "date": "2022-09-06",
      "open": "58.16",
      "high": "59.98",
      "low": "57.00",
      "close": "58.90",
      "volume": "3869237"
    },
    {
      "date": "2022-09-07",
      "open": "58.40",
      "high": "60.5757",
      "low": "58.02",
      "close": "59.77",
      "volume": "1751637"
    },
    {
      "date": "2022-09-08",
      "open": "59.39",
      "high": "62.18",
      "low": "58.52",
      "close": "60.22",
      "volume": "2557964"
    },
    {
      "date": "2022-09-09",
      "open": "60.63",
      "high": "62.19",
      "low": "59.87",
      "close": "60.18",
      "volume": "1752647"
    },
    {
      "date": "2022-09-12",
      "open": "59.92",
      "high": "61.69",
      "low": "59.26",
      "close": "60.34",
      "volume": "1695091"
    },
    {
      "date": "2022-09-13",
      "open": "58.25",
      "high": "59.37",
      "low": "56.62",
      "close": "56.88",
      "volume": "1782410"
    },
    {
      "date": "2022-09-14",
      "open": "57.14",
      "high": "58.88",
      "low": "56.75",
      "close": "58.32",
      "volume": "1300102"
    },
    {
      "date": "2022-09-15",
      "open": "58.21",
      "high": "59.25",
      "low": "57.36",
      "close": "58.49",
      "volume": "983122"
    },
    {
      "date": "2022-09-16",
      "open": "58.39",
      "high": "58.70",
      "low": "56.53",
      "close": "57.61",
      "volume": "4092830"
    },
    {
      "date": "2022-09-19",
      "open": "56.26",
      "high": "58.53",
      "low": "56.06",
      "close": "57.91",
      "volume": "1433533"
    },
    {
      "date": "2022-09-20",
      "open": "57.12",
      "high": "57.98",
      "low": "56.50",
      "close": "56.82",
      "volume": "752569"
    },
    {
      "date": "2022-09-21",
      "open": "57.21",
      "high": "59.092",
      "low": "56.26",
      "close": "56.29",
      "volume": "1351251"
    },
    {
      "date": "2022-09-22",
      "open": "55.70",
      "high": "56.34",
      "low": "53.66",
      "close": "54.86",
      "volume": "1819069"
    },
    {
      "date": "2022-09-23",
      "open": "53.89",
      "high": "54.48",
      "low": "51.45",
      "close": "53.25",
      "volume": "1873081"
    },
    {
      "date": "2022-09-26",
      "open": "52.92",
      "high": "54.2099",
      "low": "52.37",
      "close": "52.80",
      "volume": "885130"
    },
    {
      "date": "2022-09-27",
      "open": "53.48",
      "high": "54.18",
      "low": "52.34",
      "close": "52.88",
      "volume": "1161245"
    },
    {
      "date": "2022-09-28",
      "open": "52.08",
      "high": "52.71",
      "low": "51.48",
      "close": "52.45",
      "volume": "1468217"
    },
    {
      "date": "2022-09-29",
      "open": "51.238",
      "high": "51.50",
      "low": "48.945",
      "close": "50.13",
      "volume": "1806051"
    },
    {
      "date": "2022-09-30",
      "open": "49.71",
      "high": "50.89",
      "low": "48.28",
      "close": "48.35",
      "volume": "1494395"
    },
    {
      "date": "2022-10-03",
      "open": "48.88",
      "high": "49.83",
      "low": "47.44",
      "close": "49.83",
      "volume": "2024462"
    },
    {
      "date": "2022-10-04",
      "open": "51.24",
      "high": "52.74",
      "low": "51.22",
      "close": "52.07",
      "volume": "1265963"
    },
    {
      "date": "2022-10-05",
      "open": "50.82",
      "high": "53.11",
      "low": "49.86",
      "close": "53.02",
      "volume": "1148412"
    },
    {
      "date": "2022-10-06",
      "open": "52.94",
      "high": "54.51",
      "low": "52.66",
      "close": "53.53",
      "volume": "1555327"
    },
    {
      "date": "2022-10-07",
      "open": "51.00",
      "high": "52.56",
      "low": "50.18",
      "close": "50.74",
      "volume": "1273468"
    },
    {
      "date": "2022-10-10",
      "open": "50.60",
      "high": "50.79",
      "low": "49.15",
      "close": "49.28",
      "volume": "1092363"
    },
    {
      "date": "2022-10-11",
      "open": "48.05",
      "high": "50.7194",
      "low": "47.47",
      "close": "50.02",
      "volume": "2034863"
    },
    {
      "date": "2022-10-12",
      "open": "50.09",
      "high": "50.38",
      "low": "49.06",
      "close": "49.92",
      "volume": "930306"
    },
    {
      "date": "2022-10-13",
      "open": "47.44",
      "high": "51.01",
      "low": "46.52",
      "close": "50.49",
      "volume": "2397614"
    },
    {
      "date": "2022-10-14",
      "open": "51.00",
      "high": "51.37",
      "low": "47.88",
      "close": "48.04",
      "volume": "1680181"
    },
    {
      "date": "2022-10-17",
      "open": "49.18",
      "high": "49.96",
      "low": "48.50",
      "close": "49.71",
      "volume": "1356525"
    },
    {
      "date": "2022-10-18",
      "open": "51.59",
      "high": "52.89",
      "low": "50.69",
      "close": "52.38",
      "volume": "1666242"
    },
    {
      "date": "2022-10-19",
      "open": "51.815",
      "high": "53.46",
      "low": "51.63",
      "close": "52.64",
      "volume": "1090842"
    },
    {
      "date": "2022-10-20",
      "open": "53.08",
      "high": "54.97",
      "low": "52.55",
      "close": "53.28",
      "volume": "1213117"
    },
    {
      "date": "2022-10-21",
      "open": "52.74",
      "high": "55.46",
      "low": "52.28",
      "close": "55.28",
      "volume": "1267984"
    },
    {
      "date": "2022-10-24",
      "open": "55.25",
      "high": "59.5599",
      "low": "55.25",
      "close": "58.76",
      "volume": "3119637"
    },
    {
      "date": "2022-10-25",
      "open": "58.56",
      "high": "61.14",
      "low": "58.39",
      "close": "58.42",
      "volume": "2064439"
    },
    {
      "date": "2022-10-26",
      "open": "57.45",
      "high": "58.86",
      "low": "55.6518",
      "close": "57.14",
      "volume": "1615370"
    },
    {
      "date": "2022-10-27",
      "open": "57.17",
      "high": "57.88",
      "low": "55.45",
      "close": "55.67",
      "volume": "1264238"
    },
    {
      "date": "2022-10-28",
      "open": "54.88",
      "high": "57.96",
      "low": "54.88",
      "close": "57.25",
      "volume": "1662237"
    },
    {
      "date": "2022-10-31",
      "open": "56.71",
      "high": "56.94",
      "low": "54.88",
      "close": "56.70",
      "volume": "1357838"
    },
    {
      "date": "2022-11-01",
      "open": "58.09",
      "high": "58.755",
      "low": "56.19",
      "close": "57.01",
      "volume": "1292184"
    },
    {
      "date": "2022-11-02",
      "open": "57.03",
      "high": "58.49",
      "low": "56.06",
      "close": "56.37",
      "volume": "1602501"
    },
    {
      "date": "2022-11-03",
      "open": "54.32",
      "high": "54.375",
      "low": "51.01",
      "close": "52.69",
      "volume": "2483210"
    },
    {
      "date": "2022-11-04",
      "open": "54.28",
      "high": "54.7834",
      "low": "51.84",
      "close": "54.17",
      "volume": "1989822"
    },
    {
      "date": "2022-11-07",
      "open": "54.68",
      "high": "56.62",
      "low": "53.65",
      "close": "56.27",
      "volume": "1921910"
    },
    {
      "date": "2022-11-08",
      "open": "61.12",
      "high": "62.98",
      "low": "56.42",
      "close": "61.12",
      "volume": "4894826"
    },
    {
      "date": "2022-11-09",
      "open": "59.25",
      "high": "61.4699",
      "low": "58.2223",
      "close": "61.00",
      "volume": "2736514"
    },
    {
      "date": "2022-11-10",
      "open": "62.90",
      "high": "63.6899",
      "low": "60.2042",
      "close": "62.70",
      "volume": "4138066"
    },
    {
      "date": "2022-11-11",
      "open": "63.25",
      "high": "66.00",
      "low": "62.0101",
      "close": "64.77",
      "volume": "3546957"
    },
    {
      "date": "2022-11-14",
      "open": "64.10",
      "high": "65.6401",
      "low": "63.3984",
      "close": "65.03",
      "volume": "1740222"
    },
    {
      "date": "2022-11-15",
      "open": "67.47",
      "high": "67.97",
      "low": "65.6255",
      "close": "66.58",
      "volume": "3108690"
    },
    {
      "date": "2022-11-16",
      "open": "65.485",
      "high": "65.53",
      "low": "62.91",
      "close": "64.24",
      "volume": "1512149"
    },
    {
      "date": "2022-11-17",
      "open": "62.615",
      "high": "66.86",
      "low": "61.61",
      "close": "66.64",
      "volume": "1673451"
    },
    {
      "date": "2022-11-18",
      "open": "67.67",
      "high": "67.83",
      "low": "66.1392",
      "close": "67.45",
      "volume": "1529468"
    },
    {
      "date": "2022-11-21",
      "open": "66.13",
      "high": "67.39",
      "low": "65.99",
      "close": "66.07",
      "volume": "1006054"
    },
    {
      "date": "2022-11-22",
      "open": "66.19",
      "high": "68.125",
      "low": "65.43",
      "close": "67.32",
      "volume": "1698780"
    },
    {
      "date": "2022-11-23",
      "open": "67.11",
      "high": "68.47",
      "low": "66.74",
      "close": "67.58",
      "volume": "1283507"
    },
    {
      "date": "2022-11-25",
      "open": "67.04",
      "high": "68.00",
      "low": "66.41",
      "close": "67.61",
      "volume": "452057"
    },
    {
      "date": "2022-11-28",
      "open": "66.87",
      "high": "67.28",
      "low": "63.60",
      "close": "63.90",
      "volume": "1784309"
    },
    {
      "date": "2022-11-29",
      "open": "64.10",
      "high": "64.25",
      "low": "62.71",
      "close": "62.87",
      "volume": "2061764"
    },
    {
      "date": "2022-11-30",
      "open": "62.50",
      "high": "64.45",
      "low": "60.45",
      "close": "64.35",
      "volume": "2418476"
    },
    {
      "date": "2022-12-01",
      "open": "64.32",
      "high": "64.43",
      "low": "61.87",
      "close": "63.66",
      "volume": "1617077"
    },
    {
      "date": "2022-12-02",
      "open": "61.88",
      "high": "62.69",
      "low": "60.72",
      "close": "62.54",
      "volume": "1755186"
    },
    {
      "date": "2022-12-05",
      "open": "62.44",
      "high": "62.95",
      "low": "61.41",
      "close": "62.14",
      "volume": "1340321"
    },
    {
      "date": "2022-12-06",
      "open": "61.77",
      "high": "62.24",
      "low": "60.23",
      "close": "60.81",
      "volume": "1163332"
    },
    {
      "date": "2022-12-07",
      "open": "60.02",
      "high": "61.6226",
      "low": "59.77",
      "close": "60.90",
      "volume": "1125409"
    },
    {
      "date": "2022-12-08",
      "open": "61.30",
      "high": "62.64",
      "low": "60.71",
      "close": "62.42",
      "volume": "1866493"
    },
    {
      "date": "2022-12-09",
      "open": "62.32",
      "high": "64.565",
      "low": "61.86",
      "close": "63.42",
      "volume": "1298082"
    },
    {
      "date": "2022-12-12",
      "open": "64.06",
      "high": "66.86",
      "low": "63.815",
      "close": "66.82",
      "volume": "3411757"
    },
    {
      "date": "2022-12-13",
      "open": "68.80",
      "high": "69.295",
      "low": "65.285",
      "close": "65.40",
      "volume": "2776216"
    },
    {
      "date": "2022-12-14",
      "open": "65.97",
      "high": "67.405",
      "low": "65.31",
      "close": "65.50",
      "volume": "2752291"
    },
    {
      "date": "2022-12-15",
      "open": "64.75",
      "high": "64.78",
      "low": "61.80",
      "close": "61.86",
      "volume": "2738557"
    },
    {
      "date": "2022-12-16",
      "open": "61.316",
      "high": "63.41",
      "low": "58.79",
      "close": "60.03",
      "volume": "25953480"
    },
    {
      "date": "2022-12-19",
      "open": "59.63",
      "high": "59.94",
      "low": "57.50",
      "close": "58.07",
      "volume": "2072868"
    },
    {
      "date": "2022-12-20",
      "open": "57.49",
      "high": "58.31",
      "low": "57.00",
      "close": "57.59",
      "volume": "1569312"
    },
    {
      "date": "2022-12-21",
      "open": "57.80",
      "high": "58.85",
      "low": "56.56",
      "close": "57.50",
      "volume": "1694433"
    },
    {
      "date": "2022-12-22",
      "open": "56.23",
      "high": "56.7199",
      "low": "53.90",
      "close": "55.18",
      "volume": "1858581"
    },
    {
      "date": "2022-12-23",
      "open": "54.48",
      "high": "54.84",
      "low": "53.63",
      "close": "54.74",
      "volume": "747112"
    },
    {
      "date": "2022-12-27",
      "open": "54.74",
      "high": "54.91",
      "low": "53.30",
      "close": "53.63",
      "volume": "1072605"
    },
    {
      "date": "2022-12-28",
      "open": "53.21",
      "high": "53.966",
      "low": "52.15",
      "close": "52.29",
      "volume": "853286"
    },
    {
      "date": "2022-12-29",
      "open": "52.94",
      "high": "54.17",
      "low": "52.55",
      "close": "53.81",
      "volume": "1191541"
    },
    {
      "date": "2022-12-30",
      "open": "53.03",
      "high": "54.005",
      "low": "52.45",
      "close": "53.89",
      "volume": "1246257"
    },
    {
      "date": "2023-01-03",
      "open": "53.93",
      "high": "54.11",
      "low": "50.40",
      "close": "51.70",
      "volume": "2295737"
    },
    {
      "date": "2023-01-04",
      "open": "52.75",
      "high": "53.61",
      "low": "52.38",
      "close": "52.91",
      "volume": "1462519"
    },
    {
      "date": "2023-01-05",
      "open": "51.055",
      "high": "52.41",
      "low": "50.90",
      "close": "51.02",
      "volume": "1361804"
    },
    {
      "date": "2023-01-06",
      "open": "51.925",
      "high": "53.05",
      "low": "51.21",
      "close": "52.75",
      "volume": "2145614"
    },
    {
      "date": "2023-01-09",
      "open": "53.61",
      "high": "56.2681",
      "low": "53.31",
      "close": "55.38",
      "volume": "1216329"
    },
    {
      "date": "2023-01-10",
      "open": "54.85",
      "high": "55.82",
      "low": "54.66",
      "close": "55.41",
      "volume": "802572"
    },
    {
      "date": "2023-01-11",
      "open": "55.42",
      "high": "57.80",
      "low": "54.95",
      "close": "57.07",
      "volume": "1354267"
    },
    {
      "date": "2023-01-12",
      "open": "57.00",
      "high": "58.44",
      "low": "55.53",
      "close": "58.29",
      "volume": "1250540"
    },
    {
      "date": "2023-01-13",
      "open": "58.00",
      "high": "59.18",
      "low": "57.74",
      "close": "59.14",
      "volume": "1108265"
    },
    {
      "date": "2023-01-17",
      "open": "58.405",
      "high": "59.2999",
      "low": "58.02",
      "close": "59.04",
      "volume": "1335417"
    },
    {
      "date": "2023-01-18",
      "open": "59.72",
      "high": "60.43",
      "low": "57.855",
      "close": "58.10",
      "volume": "1371960"
    },
    {
      "date": "2023-01-19",
      "open": "57.01",
      "high": "57.60",
      "low": "55.50",
      "close": "55.55",
      "volume": "1222993"
    },
    {
      "date": "2023-01-20",
      "open": "55.55",
      "high": "56.88",
      "low": "53.95",
      "close": "56.45",
      "volume": "1764005"
    },
    {
      "date": "2023-01-23",
      "open": "56.78",
      "high": "59.75",
      "low": "56.21",
      "close": "58.66",
      "volume": "2277591"
    },
    {
      "date": "2023-01-24",
      "open": "58.02",
      "high": "59.05",
      "low": "57.58",
      "close": "59.01",
      "volume": "1360235"
    },
    {
      "date": "2023-01-25",
      "open": "57.84",
      "high": "59.19",
      "low": "56.84",
      "close": "58.70",
      "volume": "1188101"
    },
    {
      "date": "2023-01-26",
      "open": "59.33",
      "high": "60.48",
      "low": "58.56",
      "close": "60.14",
      "volume": "1089513"
    },
    {
      "date": "2023-01-27",
      "open": "59.23",
      "high": "59.95",
      "low": "59.08",
      "close": "59.24",
      "volume": "1336881"
    },
    {
      "date": "2023-01-30",
      "open": "58.16",
      "high": "59.04",
      "low": "57.17",
      "close": "57.51",
      "volume": "1177624"
    },
    {
      "date": "2023-01-31",
      "open": "57.42",
      "high": "59.32",
      "low": "56.62",
      "close": "59.28",
      "volume": "1214934"
    },
    {
      "date": "2023-02-01",
      "open": "59.45",
      "high": "64.03",
      "low": "59.38",
      "close": "63.19",
      "volume": "1634416"
    },
    {
      "date": "2023-02-02",
      "open": "63.695",
      "high": "65.34",
      "low": "62.14",
      "close": "64.79",
      "volume": "2397928"
    },
    {
      "date": "2023-02-03",
      "open": "63.81",
      "high": "64.83",
      "low": "62.76",
      "close": "63.25",
      "volume": "1716574"
    },
    {
      "date": "2023-02-06",
      "open": "61.49",
      "high": "62.60",
      "low": "61.25",
      "close": "61.49",
      "volume": "865645"
    },
    {
      "date": "2023-02-07",
      "open": "61.59",
      "high": "63.43",
      "low": "61.14",
      "close": "63.00",
      "volume": "2359458"
    },
    {
      "date": "2023-02-08",
      "open": "62.52",
      "high": "63.76",
      "low": "62.32",
      "close": "62.72",
      "volume": "1778019"
    },
    {
      "date": "2023-02-09",
      "open": "63.85",
      "high": "66.435",
      "low": "63.85",
      "close": "64.90",
      "volume": "2923899"
    },
    {
      "date": "2023-02-10",
      "open": "64.27",
      "high": "64.93",
      "low": "63.42",
      "close": "64.59",
      "volume": "1724979"
    },
    {
      "date": "2023-02-13",
      "open": "65.41",
      "high": "66.30",
      "low": "64.655",
      "close": "66.15",
      "volume": "2359417"
    },
    {
      "date": "2023-02-14",
      "open": "68.00",
      "high": "72.50",
      "low": "66.60",
      "close": "71.73",
      "volume": "6877440"
    },
    {
      "date": "2023-02-15",
      "open": "69.128",
      "high": "70.49",
      "low": "66.78",
      "close": "69.92",
      "volume": "4297334"
    },
    {
      "date": "2023-02-16",
      "open": "67.68",
      "high": "71.18",
      "low": "67.60",
      "close": "69.53",
      "volume": "2370490"
    },
    {
      "date": "2023-02-17",
      "open": "68.62",
      "high": "69.41",
      "low": "66.66",
      "close": "67.16",
      "volume": "1857298"
    },
    {
      "date": "2023-02-21",
      "open": "65.962",
      "high": "66.74",
      "low": "62.67",
      "close": "63.11",
      "volume": "2560383"
    },
    {
      "date": "2023-02-22",
      "open": "63.08",
      "high": "64.35",
      "low": "62.52",
      "close": "63.22",
      "volume": "1328429"
    },
    {
      "date": "2023-02-23",
      "open": "65.71",
      "high": "66.00",
      "low": "62.441",
      "close": "64.43",
      "volume": "1342638"
    },
    {
      "date": "2023-02-24",
      "open": "62.90",
      "high": "64.94",
      "low": "62.78",
      "close": "64.69",
      "volume": "1105086"
    },
    {
      "date": "2023-02-27",
      "open": "65.28",
      "high": "65.865",
      "low": "64.72",
      "close": "64.89",
      "volume": "1161730"
    },
    {
      "date": "2023-02-28",
      "open": "65.04",
      "high": "66.13",
      "low": "64.64",
      "close": "65.34",
      "volume": "1200978"
    },
    {
      "date": "2023-03-01",
      "open": "65.59",
      "high": "67.27",
      "low": "64.88",
      "close": "65.11",
      "volume": "1319472"
    },
    {
      "date": "2023-03-02",
      "open": "63.45",
      "high": "65.71",
      "low": "62.84",
      "close": "65.54",
      "volume": "884135"
    },
    {
      "date": "2023-03-03",
      "open": "65.63",
      "high": "66.8899",
      "low": "65.3301",
      "close": "66.71",
      "volume": "986285"
    },
    {
      "date": "2023-03-06",
      "open": "67.00",
      "high": "67.925",
      "low": "66.04",
      "close": "66.19",
      "volume": "822480"
    },
    {
      "date": "2023-03-07",
      "open": "66.30",
      "high": "67.10",
      "low": "64.57",
      "close": "65.06",
      "volume": "1144704"
    },
    {
      "date": "2023-03-08",
      "open": "65.55",
      "high": "67.9699",
      "low": "65.40",
      "close": "67.51",
      "volume": "1352904"
    },
    {
      "date": "2023-03-09",
      "open": "67.50",
      "high": "68.60",
      "low": "65.93",
      "close": "66.40",
      "volume": "1331477"
    },
    {
      "date": "2023-03-10",
      "open": "66.73",
      "high": "66.80",
      "low": "63.48",
      "close": "64.20",
      "volume": "1010508"
    },
    {
      "date": "2023-03-13",
      "open": "63.89",
      "high": "65.08",
      "low": "62.58",
      "close": "64.05",
      "volume": "1066897"
    },
    {
      "date": "2023-03-14",
      "open": "64.74",
      "high": "66.87",
      "low": "64.74",
      "close": "65.85",
      "volume": "1059939"
    },
    {
      "date": "2023-03-15",
      "open": "64.96",
      "high": "65.40",
      "low": "62.96",
      "close": "64.75",
      "volume": "1678589"
    },
    {
      "date": "2023-03-16",
      "open": "64.54",
      "high": "67.18",
      "low": "64.12",
      "close": "66.77",
      "volume": "1204212"
    },
    {
      "date": "2023-03-17",
      "open": "66.63",
      "high": "67.6999",
      "low": "65.44",
      "close": "66.46",
      "volume": "1994126"
    },
    {
      "date": "2023-03-20",
      "open": "66.50",
      "high": "68.17",
      "low": "65.90",
      "close": "68.09",
      "volume": "1322128"
    },
    {
      "date": "2023-03-21",
      "open": "68.90",
      "high": "70.30",
      "low": "67.96",
      "close": "68.84",
      "volume": "1045930"
    },
    {
      "date": "2023-03-22",
      "open": "69.01",
      "high": "70.445",
      "low": "68.19",
      "close": "68.26",
      "volume": "1252121"
    },
    {
      "date": "2023-03-23",
      "open": "69.13",
      "high": "70.8651",
      "low": "68.29",
      "close": "69.74",
      "volume": "1479597"
    },
    {
      "date": "2023-03-24",
      "open": "69.42",
      "high": "69.8619",
      "low": "68.30",
      "close": "69.05",
      "volume": "887288"
    },
    {
      "date": "2023-03-27",
      "open": "69.28",
      "high": "69.68",
      "low": "67.5778",
      "close": "67.80",
      "volume": "715902"
    },
    {
      "date": "2023-03-28",
      "open": "67.50",
      "high": "67.65",
      "low": "65.60",
      "close": "66.25",
      "volume": "1493290"
    },
    {
      "date": "2023-03-29",
      "open": "67.43",
      "high": "69.925",
      "low": "67.16",
      "close": "69.42",
      "volume": "1036732"
    },
    {
      "date": "2023-03-30",
      "open": "70.11",
      "high": "71.78",
      "low": "69.76",
      "close": "70.56",
      "volume": "1488784"
    },
    {
      "date": "2023-03-31",
      "open": "70.68",
      "high": "72.34",
      "low": "70.21",
      "close": "72.18",
      "volume": "1314966"
    },
    {
      "date": "2023-04-03",
      "open": "72.02",
      "high": "72.37",
      "low": "69.821",
      "close": "70.71",
      "volume": "1147341"
    },
    {
      "date": "2023-04-04",
      "open": "71.07",
      "high": "71.2593",
      "low": "68.91",
      "close": "69.34",
      "volume": "874886"
    },
    {
      "date": "2023-04-05",
      "open": "68.65",
      "high": "68.65",
      "low": "65.74",
      "close": "66.22",
      "volume": "1588233"
    },
    {
      "date": "2023-04-06",
      "open": "65.54",
      "high": "68.515",
      "low": "65.29",
      "close": "66.90",
      "volume": "1431808"
    },
    {
      "date": "2023-04-10",
      "open": "66.002",
      "high": "67.80",
      "low": "65.56",
      "close": "67.75",
      "volume": "1013393"
    },
    {
      "date": "2023-04-11",
      "open": "68.18",
      "high": "68.37",
      "low": "67.42",
      "close": "67.70",
      "volume": "905203"
    },
    {
      "date": "2023-04-12",
      "open": "68.54",
      "high": "69.00",
      "low": "66.00",
      "close": "66.06",
      "volume": "819337"
    },
    {
      "date": "2023-04-13",
      "open": "65.99",
      "high": "66.8007",
      "low": "65.33",
      "close": "65.93",
      "volume": "1130768"
    },
    {
      "date": "2023-04-14",
      "open": "65.68",
      "high": "66.80",
      "low": "64.93",
      "close": "65.85",
      "volume": "745122"
    },
    {
      "date": "2023-04-17",
      "open": "65.10",
      "high": "65.4799",
      "low": "64.21",
      "close": "65.25",
      "volume": "719902"
    },
    {
      "date": "2023-04-18",
      "open": "66.12",
      "high": "66.485",
      "low": "64.60",
      "close": "65.12",
      "volume": "1220905"
    },
    {
      "date": "2023-04-19",
      "open": "64.18",
      "high": "64.39",
      "low": "63.57",
      "close": "63.98",
      "volume": "1129023"
    },
    {
      "date": "2023-04-20",
      "open": "63.00",
      "high": "64.306",
      "low": "62.21",
      "close": "62.70",
      "volume": "1689413"
    },
    {
      "date": "2023-04-21",
      "open": "62.06",
      "high": "62.40",
      "low": "60.74",
      "close": "61.88",
      "volume": "1109909"
    },
    {
      "date": "2023-04-24",
      "open": "61.89",
      "high": "62.08",
      "low": "60.64",
      "close": "60.98",
      "volume": "1027731"
    },
    {
      "date": "2023-04-25",
      "open": "60.37",
      "high": "60.37",
      "low": "58.24",
      "close": "58.47",
      "volume": "1476445"
    },
    {
      "date": "2023-04-26",
      "open": "58.64",
      "high": "59.41",
      "low": "57.95",
      "close": "58.25",
      "volume": "1244213"
    },
    {
      "date": "2023-04-27",
      "open": "58.20",
      "high": "58.305",
      "low": "57.36",
      "close": "58.01",
      "volume": "1537128"
    },
    {
      "date": "2023-04-28",
      "open": "58.72",
      "high": "59.60",
      "low": "58.34",
      "close": "58.80",
      "volume": "1633378"
    },
    {
      "date": "2023-05-01",
      "open": "58.79",
      "high": "59.38",
      "low": "58.46",
      "close": "59.18",
      "volume": "1734272"
    },
    {
      "date": "2023-05-02",
      "open": "59.23",
      "high": "59.96",
      "low": "59.06",
      "close": "59.39",
      "volume": "1524031"
    },
    {
      "date": "2023-05-03",
      "open": "59.51",
      "high": "60.21",
      "low": "59.03",
      "close": "59.43",
      "volume": "1385924"
    },
    {
      "date": "2023-05-04",
      "open": "59.08",
      "high": "59.45",
      "low": "57.745",
      "close": "58.22",
      "volume": "2327048"
    },
    {
      "date": "2023-05-05",
      "open": "58.44",
      "high": "59.83",
      "low": "58.23",
      "close": "59.41",
      "volume": "1541994"
    },
    {
      "date": "2023-05-08",
      "open": "59.53",
      "high": "59.80",
      "low": "58.48",
      "close": "59.80",
      "volume": "1625102"
    },
    {
      "date": "2023-05-09",
      "open": "55.942",
      "high": "56.75",
      "low": "54.21",
      "close": "54.23",
      "volume": "5369730"
    },
    {
      "date": "2023-05-10",
      "open": "54.36",
      "high": "55.65",
      "low": "54.04",
      "close": "54.50",
      "volume": "2085062"
    },
    {
      "date": "2023-05-11",
      "open": "54.37",
      "high": "54.84",
      "low": "53.50",
      "close": "53.98",
      "volume": "1502066"
    },
    {
      "date": "2023-05-12",
      "open": "54.51",
      "high": "54.88",
      "low": "53.24",
      "close": "53.72",
      "volume": "1324340"
    },
    {
      "date": "2023-05-15",
      "open": "53.67",
      "high": "55.025",
      "low": "53.30",
      "close": "54.78",
      "volume": "992826"
    },
    {
      "date": "2023-05-16",
      "open": "54.45",
      "high": "55.11",
      "low": "53.785",
      "close": "54.23",
      "volume": "1021569"
    },
    {
      "date": "2023-05-17",
      "open": "54.59",
      "high": "56.2881",
      "low": "54.215",
      "close": "55.74",
      "volume": "1272050"
    },
    {
      "date": "2023-05-18",
      "open": "56.40",
      "high": "57.04",
      "low": "55.82",
      "close": "56.89",
      "volume": "1168676"
    },
    {
      "date": "2023-05-19",
      "open": "57.20",
      "high": "57.33",
      "low": "56.2949",
      "close": "56.97",
      "volume": "1050937"
    },
    {
      "date": "2023-05-22",
      "open": "56.97",
      "high": "57.59",
      "low": "56.63",
      "close": "57.40",
      "volume": "697914"
    },
    {
      "date": "2023-05-23",
      "open": "56.94",
      "high": "57.76",
      "low": "56.76",
      "close": "57.52",
      "volume": "1202466"
    },
    {
      "date": "2023-05-24",
      "open": "56.78",
      "high": "56.795",
      "low": "55.015",
      "close": "55.51",
      "volume": "1314137"
    },
    {
      "date": "2023-05-25",
      "open": "56.61",
      "high": "56.91",
      "low": "55.04",
      "close": "56.41",
      "volume": "2087928"
    },
    {
      "date": "2023-05-26",
      "open": "56.93",
      "high": "60.52",
      "low": "56.93",
      "close": "60.05",
      "volume": "2693788"
    },
    {
      "date": "2023-05-30",
      "open": "62.08",
      "high": "62.255",
      "low": "59.70",
      "close": "60.69",
      "volume": "1672407"
    },
    {
      "date": "2023-05-31",
      "open": "59.97",
      "high": "60.17",
      "low": "58.26",
      "close": "58.33",
      "volume": "1656521"
    },
    {
      "date": "2023-06-01",
      "open": "58.81",
      "high": "59.565",
      "low": "57.3564",
      "close": "59.35",
      "volume": "1521099"
    },
    {
      "date": "2023-06-02",
      "open": "60.00",
      "high": "60.54",
      "low": "57.80",
      "close": "59.17",
      "volume": "1117573"
    },
    {
      "date": "2023-06-05",
      "open": "58.95",
      "high": "58.95",
      "low": "56.41",
      "close": "56.63",
      "volume": "1484923"
    },
    {
      "date": "2023-06-06",
      "open": "56.47",
      "high": "57.56",
      "low": "56.335",
      "close": "57.40",
      "volume": "1160535"
    },
    {
      "date": "2023-06-07",
      "open": "57.69",
      "high": "60.285",
      "low": "57.69",
      "close": "59.20",
      "volume": "1734141"
    },
    {
      "date": "2023-06-08",
      "open": "59.40",
      "high": "59.875",
      "low": "58.675",
      "close": "59.40",
      "volume": "730939"
    },
    {
      "date": "2023-06-09",
      "open": "59.81",
      "high": "60.84",
      "low": "59.00",
      "close": "59.43",
      "volume": "1154520"
    },
    {
      "date": "2023-06-12",
      "open": "60.30",
      "high": "62.33",
      "low": "60.13",
      "close": "62.30",
      "volume": "1757159"
    },
    {
      "date": "2023-06-13",
      "open": "63.14",
      "high": "63.7899",
      "low": "62.76",
      "close": "62.89",
      "volume": "1371937"
    },
    {
      "date": "2023-06-14",
      "open": "62.71",
      "high": "63.175",
      "low": "61.195",
      "close": "62.48",
      "volume": "1248089"
    },
    {
      "date": "2023-06-15",
      "open": "61.85",
      "high": "63.53",
      "low": "61.85",
      "close": "62.94",
      "volume": "1116853"
    },
    {
      "date": "2023-06-16",
      "open": "63.72",
      "high": "63.72",
      "low": "61.78",
      "close": "62.46",
      "volume": "2642557"
    },
    {
      "date": "2023-06-20",
      "open": "62.69",
      "high": "63.13",
      "low": "60.88",
      "close": "61.85",
      "volume": "1048135"
    },
    {
      "date": "2023-06-21",
      "open": "61.26",
      "high": "61.445",
      "low": "59.375",
      "close": "59.44",
      "volume": "928080"
    },
    {
      "date": "2023-06-22",
      "open": "59.14",
      "high": "59.85",
      "low": "58.72",
      "close": "59.61",
      "volume": "585189"
    },
    {
      "date": "2023-06-23",
      "open": "58.46",
      "high": "58.80",
      "low": "57.41",
      "close": "57.69",
      "volume": "1806186"
    },
    {
      "date": "2023-06-26",
      "open": "58.11",
      "high": "60.37",
      "low": "58.11",
      "close": "59.86",
      "volume": "1549381"
    },
    {
      "date": "2023-06-27",
      "open": "60.17",
      "high": "63.03",
      "low": "59.57",
      "close": "62.83",
      "volume": "1435603"
    },
    {
      "date": "2023-06-28",
      "open": "62.25",
      "high": "64.33",
      "low": "61.81",
      "close": "62.97",
      "volume": "1617368"
    },
    {
      "date": "2023-06-29",
      "open": "63.10",
      "high": "63.13",
      "low": "61.88",
      "close": "63.09",
      "volume": "1236842"
    },
    {
      "date": "2023-06-30",
      "open": "64.03",
      "high": "65.05",
      "low": "63.68",
      "close": "64.58",
      "volume": "1260228"
    },
    {
      "date": "2023-07-03",
      "open": "65.08",
      "high": "65.345",
      "low": "63.74",
      "close": "64.74",
      "volume": "637046"
    },
    {
      "date": "2023-07-05",
      "open": "64.39",
      "high": "64.44",
      "low": "63.085",
      "close": "63.35",
      "volume": "718189"
    },
    {
      "date": "2023-07-06",
      "open": "62.07",
      "high": "62.195",
      "low": "60.84",
      "close": "61.79",
      "volume": "1342753"
    },
    {
      "date": "2023-07-07",
      "open": "61.88",
      "high": "63.395",
      "low": "61.63",
      "close": "62.54",
      "volume": "758489"
    },
    {
      "date": "2023-07-10",
      "open": "63.17",
      "high": "64.45",
      "low": "62.61",
      "close": "64.33",
      "volume": "1778199"
    },
    {
      "date": "2023-07-11",
      "open": "64.33",
      "high": "64.39",
      "low": "61.67",
      "close": "64.20",
      "volume": "2129331"
    },
    {
      "date": "2023-07-12",
      "open": "65.18",
      "high": "66.22",
      "low": "65.06",
      "close": "65.55",
      "volume": "1287693"
    },
    {
      "date": "2023-07-13",
      "open": "66.18",
      "high": "66.93",
      "low": "65.885",
      "close": "66.74",
      "volume": "1145628"
    },
    {
      "date": "2023-07-14",
      "open": "66.64",
      "high": "66.99",
      "low": "66.10",
      "close": "66.72",
      "volume": "1074146"
    },
    {
      "date": "2023-07-17",
      "open": "66.67",
      "high": "68.57",
      "low": "66.46",
      "close": "68.10",
      "volume": "1741039"
    },
    {
      "date": "2023-07-18",
      "open": "67.33",
      "high": "68.17",
      "low": "66.4805",
      "close": "67.45",
      "volume": "1660476"
    },
    {
      "date": "2023-07-19",
      "open": "67.45",
      "high": "67.81",
      "low": "66.47",
      "close": "66.73",
      "volume": "1014682"
    },
    {
      "date": "2023-07-20",
      "open": "65.80",
      "high": "66.00",
      "low": "63.851",
      "close": "64.32",
      "volume": "2411841"
    },
    {
      "date": "2023-07-21",
      "open": "65.25",
      "high": "65.50",
      "low": "62.895",
      "close": "63.75",
      "volume": "6481894"
    },
    {
      "date": "2023-07-24",
      "open": "63.755",
      "high": "64.43",
      "low": "61.67",
      "close": "61.85",
      "volume": "1783005"
    },
    {
      "date": "2023-07-25",
      "open": "61.85",
      "high": "63.28",
      "low": "61.85",
      "close": "62.44",
      "volume": "1302818"
    },
    {
      "date": "2023-07-26",
      "open": "61.68",
      "high": "61.76",
      "low": "60.37",
      "close": "60.65",
      "volume": "1502913"
    },
    {
      "date": "2023-07-27",
      "open": "62.19",
      "high": "63.7739",
      "low": "61.05",
      "close": "61.46",
      "volume": "1741360"
    },
    {
      "date": "2023-07-28",
      "open": "62.65",
      "high": "63.08",
      "low": "61.865",
      "close": "62.75",
      "volume": "1340583"
    },
    {
      "date": "2023-07-31",
      "open": "62.70",
      "high": "63.85",
      "low": "62.665",
      "close": "63.69",
      "volume": "1094062"
    },
    {
      "date": "2023-08-01",
      "open": "63.33",
      "high": "63.69",
      "low": "62.20",
      "close": "62.23",
      "volume": "848698"
    },
    {
      "date": "2023-08-02",
      "open": "61.21",
      "high": "61.21",
      "low": "59.77",
      "close": "60.35",
      "volume": "1455475"
    },
    {
      "date": "2023-08-03",
      "open": "59.49",
      "high": "60.07",
      "low": "58.80",
      "close": "59.66",
      "volume": "1499349"
    },
    {
      "date": "2023-08-04",
      "open": "59.46",
      "high": "59.89",
      "low": "58.45",
      "close": "58.77",
      "volume": "2299646"
    },
    {
      "date": "2023-08-07",
      "open": "59.20",
      "high": "59.7169",
      "low": "58.49",
      "close": "59.15",
      "volume": "2121988"
    },
    {
      "date": "2023-08-08",
      "open": "55.79",
      "high": "60.495",
      "low": "55.65",
      "close": "60.13",
      "volume": "3800449"
    },
    {
      "date": "2023-08-09",
      "open": "59.73",
      "high": "60.16",
      "low": "58.79",
      "close": "59.21",
      "volume": "1635142"
    },
    {
      "date": "2023-08-10",
      "open": "60.00",
      "high": "60.71",
      "low": "58.32",
      "close": "58.49",
      "volume": "944154"
    },
    {
      "date": "2023-08-11",
      "open": "57.24",
      "high": "57.28",
      "low": "55.70",
      "close": "56.88",
      "volume": "2514381"
    },
    {
      "date": "2023-08-14",
      "open": "56.67",
      "high": "58.20",
      "low": "56.14",
      "close": "58.19",
      "volume": "962092"
    },
    {
      "date": "2023-08-15",
      "open": "57.69",
      "high": "57.945",
      "low": "56.73",
      "close": "57.17",
      "volume": "817328"
    },
    {
      "date": "2023-08-16",
      "open": "56.85",
      "high": "57.32",
      "low": "55.95",
      "close": "55.95",
      "volume": "1083430"
    },
    {
      "date": "2023-08-17",
      "open": "56.08",
      "high": "56.20",
      "low": "54.595",
      "close": "54.65",
      "volume": "1583154"
    },
    {
      "date": "2023-08-18",
      "open": "54.35",
      "high": "54.55",
      "low": "52.98",
      "close": "53.91",
      "volume": "1750212"
    },
    {
      "date": "2023-08-21",
      "open": "53.83",
      "high": "55.22",
      "low": "53.66",
      "close": "54.97",
      "volume": "1267573"
    },
    {
      "date": "2023-08-22",
      "open": "55.67",
      "high": "55.735",
      "low": "53.24",
      "close": "54.03",
      "volume": "1005908"
    },
    {
      "date": "2023-08-23",
      "open": "53.91",
      "high": "55.07",
      "low": "53.43",
      "close": "54.63",
      "volume": "2268867"
    },
    {
      "date": "2023-08-24",
      "open": "55.28",
      "high": "55.28",
      "low": "52.05",
      "close": "52.17",
      "volume": "1992973"
    },
    {
      "date": "2023-08-25",
      "open": "52.50",
      "high": "52.80",
      "low": "51.41",
      "close": "52.52",
      "volume": "1275597"
    },
    {
      "date": "2023-08-28",
      "open": "53.21",
      "high": "53.40",
      "low": "52.31",
      "close": "52.74",
      "volume": "841772"
    },
    {
      "date": "2023-08-29",
      "open": "52.12",
      "high": "54.77",
      "low": "51.95",
      "close": "54.53",
      "volume": "1569881"
    },
    {
      "date": "2023-08-30",
      "open": "54.35",
      "high": "55.065",
      "low": "53.8071",
      "close": "54.69",
      "volume": "820350"
    },
    {
      "date": "2023-08-31",
      "open": "54.49",
      "high": "55.47",
      "low": "54.34",
      "close": "55.25",
      "volume": "849956"
    },
    {
      "date": "2023-09-01",
      "open": "55.80",
      "high": "55.95",
      "low": "55.02",
      "close": "55.44",
      "volume": "879022"
    },
    {
      "date": "2023-09-05",
      "open": "55.27",
      "high": "56.4499",
      "low": "54.90",
      "close": "56.15",
      "volume": "831850"
    },
    {
      "date": "2023-09-06",
      "open": "56.03",
      "high": "56.69",
      "low": "55.21",
      "close": "55.78",
      "volume": "828649"
    },
    {
      "date": "2023-09-07",
      "open": "54.55",
      "high": "56.67",
      "low": "54.33",
      "close": "56.53",
      "volume": "1712888"
    },
    {
      "date": "2023-09-08",
      "open": "56.59",
      "high": "58.46",
      "low": "56.55",
      "close": "57.99",
      "volume": "2073888"
    },
    {
      "date": "2023-09-11",
      "open": "58.57",
      "high": "59.19",
      "low": "57.48",
      "close": "59.01",
      "volume": "1441452"
    },
    {
      "date": "2023-09-12",
      "open": "58.65",
      "high": "60.60",
      "low": "58.51",
      "close": "60.07",
      "volume": "1631478"
    },
    {
      "date": "2023-09-13",
      "open": "60.00",
      "high": "61.14",
      "low": "59.52",
      "close": "59.81",
      "volume": "1145254"
    },
    {
      "date": "2023-09-14",
      "open": "60.45",
      "high": "61.06",
      "low": "59.231",
      "close": "60.76",
      "volume": "1329663"
    },
    {
      "date": "2023-09-15",
      "open": "60.405",
      "high": "60.85",
      "low": "57.71",
      "close": "58.08",
      "volume": "2235194"
    },
    {
      "date": "2023-09-18",
      "open": "57.90",
      "high": "58.8115",
      "low": "57.85",
      "close": "58.25",
      "volume": "847993"
    },
    {
      "date": "2023-09-19",
      "open": "58.19",
      "high": "58.19",
      "low": "56.74",
      "close": "57.86",
      "volume": "1339368"
    },
    {
      "date": "2023-09-20",
      "open": "57.98",
      "high": "58.79",
      "low": "57.29",
      "close": "57.35",
      "volume": "984911"
    },
    {
      "date": "2023-09-21",
      "open": "56.74",
      "high": "58.66",
      "low": "56.43",
      "close": "57.31",
      "volume": "1926540"
    },
    {
      "date": "2023-09-22",
      "open": "57.77",
      "high": "58.36",
      "low": "56.72",
      "close": "56.83",
      "volume": "1085456"
    },
    {
      "date": "2023-09-25",
      "open": "56.31",
      "high": "57.335",
      "low": "55.99",
      "close": "57.26",
      "volume": "1219703"
    },
    {
      "date": "2023-09-26",
      "open": "56.89",
      "high": "57.51",
      "low": "55.93",
      "close": "56.23",
      "volume": "1151869"
    },
    {
      "date": "2023-09-27",
      "open": "56.77",
      "high": "58.13",
      "low": "56.2158",
      "close": "57.81",
      "volume": "1245593"
    },
    {
      "date": "2023-09-28",
      "open": "58.19",
      "high": "59.87",
      "low": "57.30",
      "close": "58.60",
      "volume": "1086276"
    },
    {
      "date": "2023-09-29",
      "open": "59.17",
      "high": "59.50",
      "low": "57.92",
      "close": "58.19",
      "volume": "1024202"
    },
    {
      "date": "2023-10-02",
      "open": "57.96",
      "high": "58.74",
      "low": "57.37",
      "close": "57.97",
      "volume": "1102688"
    },
    {
      "date": "2023-10-03",
      "open": "57.28",
      "high": "58.10",
      "low": "55.36",
      "close": "56.06",
      "volume": "1444307"
    },
    {
      "date": "2023-10-04",
      "open": "56.48",
      "high": "57.38",
      "low": "55.8198",
      "close": "57.06",
      "volume": "1208470"
    },
    {
      "date": "2023-10-05",
      "open": "57.33",
      "high": "57.45",
      "low": "55.65",
      "close": "56.47",
      "volume": "1025486"
    },
    {
      "date": "2023-10-06",
      "open": "55.88",
      "high": "57.25",
      "low": "55.57",
      "close": "56.92",
      "volume": "1131640"
    },
    {
      "date": "2023-10-09",
      "open": "56.32",
      "high": "56.69",
      "low": "55.74",
      "close": "56.48",
      "volume": "852531"
    },
    {
      "date": "2023-10-10",
      "open": "56.54",
      "high": "58.69",
      "low": "56.54",
      "close": "58.02",
      "volume": "884950"
    },
    {
      "date": "2023-10-11",
      "open": "58.38",
      "high": "58.70",
      "low": "56.875",
      "close": "57.23",
      "volume": "1183635"
    },
    {
      "date": "2023-10-12",
      "open": "57.42",
      "high": "58.5299",
      "low": "56.875",
      "close": "57.23",
      "volume": "832309"
    },
    {
      "date": "2023-10-13",
      "open": "57.21",
      "high": "57.38",
      "low": "55.19",
      "close": "55.65",
      "volume": "997723"
    },
    {
      "date": "2023-10-16",
      "open": "56.01",
      "high": "56.84",
      "low": "55.615",
      "close": "56.52",
      "volume": "1008197"
    },
    {
      "date": "2023-10-17",
      "open": "55.71",
      "high": "57.00",
      "low": "55.25",
      "close": "56.48",
      "volume": "894368"
    },
    {
      "date": "2023-10-18",
      "open": "55.69",
      "high": "56.25",
      "low": "55.20",
      "close": "55.61",
      "volume": "819401"
    },
    {
      "date": "2023-10-19",
      "open": "56.55",
      "high": "57.05",
      "low": "55.68",
      "close": "55.83",
      "volume": "1027847"
    },
    {
      "date": "2023-10-20",
      "open": "56.10",
      "high": "56.205",
      "low": "54.01",
      "close": "54.36",
      "volume": "1464070"
    },
    {
      "date": "2023-10-23",
      "open": "54.58",
      "high": "55.03",
      "low": "53.46",
      "close": "53.95",
      "volume": "945844"
    },
    {
      "date": "2023-10-24",
      "open": "54.11",
      "high": "54.91",
      "low": "53.95",
      "close": "54.39",
      "volume": "1262342"
    },
    {
      "date": "2023-10-25",
      "open": "53.50",
      "high": "53.81",
      "low": "51.142",
      "close": "51.59",
      "volume": "1789402"
    },
    {
      "date": "2023-10-26",
      "open": "51.54",
      "high": "53.07",
      "low": "51.54",
      "close": "52.06",
      "volume": "1222979"
    },
    {
      "date": "2023-10-27",
      "open": "52.41",
      "high": "52.74",
      "low": "51.72",
      "close": "51.98",
      "volume": "702067"
    },
    {
      "date": "2023-10-30",
      "open": "51.98",
      "high": "52.00",
      "low": "49.71",
      "close": "49.91",
      "volume": "1640764"
    },
    {
      "date": "2023-10-31",
      "open": "50.00",
      "high": "50.05",
      "low": "48.54",
      "close": "49.62",
      "volume": "1502473"
    },
    {
      "date": "2023-11-01",
      "open": "49.75",
      "high": "49.75",
      "low": "48.115",
      "close": "48.85",
      "volume": "3123680"
    },
    {
      "date": "2023-11-02",
      "open": "49.97",
      "high": "50.79",
      "low": "49.40",
      "close": "50.38",
      "volume": "1984291"
    },
    {
      "date": "2023-11-03",
      "open": "51.31",
      "high": "53.30",
      "low": "51.26",
      "close": "52.85",
      "volume": "1945823"
    },
    {
      "date": "2023-11-06",
      "open": "53.20",
      "high": "53.87",
      "low": "51.33",
      "close": "51.66",
      "volume": "1932229"
    },
    {
      "date": "2023-11-07",
      "open": "54.50",
      "high": "56.46",
      "low": "53.00",
      "close": "54.27",
      "volume": "3808977"
    },
    {
      "date": "2023-11-08",
      "open": "54.51",
      "high": "54.87",
      "low": "52.71",
      "close": "53.02",
      "volume": "1690011"
    },
    {
      "date": "2023-11-09",
      "open": "53.10",
      "high": "53.15",
      "low": "50.56",
      "close": "50.81",
      "volume": "1697046"
    },
    {
      "date": "2023-11-10",
      "open": "51.08",
      "high": "52.00",
      "low": "50.06",
      "close": "51.97",
      "volume": "2372037"
    },
    {
      "date": "2023-11-13",
      "open": "51.42",
      "high": "52.40",
      "low": "51.13",
      "close": "52.13",
      "volume": "1139662"
    },
    {
      "date": "2023-11-14",
      "open": "54.01",
      "high": "56.05",
      "low": "53.71",
      "close": "55.79",
      "volume": "2241893"
    },
    {
      "date": "2023-11-15",
      "open": "56.09",
      "high": "57.325",
      "low": "55.92",
      "close": "56.14",
      "volume": "1375625"
    },
    {
      "date": "2023-11-16",
      "open": "56.42",
      "high": "57.35",
      "low": "55.87",
      "close": "56.42",
      "volume": "1039308"
    },
    {
      "date": "2023-11-17",
      "open": "56.50",
      "high": "56.72",
      "low": "55.95",
      "close": "56.31",
      "volume": "819859"
    },
    {
      "date": "2023-11-20",
      "open": "56.37",
      "high": "58.68",
      "low": "56.331",
      "close": "58.42",
      "volume": "1534280"
    },
    {
      "date": "2023-11-21",
      "open": "58.04",
      "high": "58.05",
      "low": "56.07",
      "close": "56.49",
      "volume": "747387"
    },
    {
      "date": "2023-11-22",
      "open": "57.18",
      "high": "57.59",
      "low": "56.585",
      "close": "56.87",
      "volume": "731156"
    },
    {
      "date": "2023-11-24",
      "open": "56.33",
      "high": "56.79",
      "low": "55.925",
      "close": "55.96",
      "volume": "625576"
    },
    {
      "date": "2023-11-27",
      "open": "55.51",
      "high": "56.015",
      "low": "54.67",
      "close": "55.37",
      "volume": "1051492"
    },
    {
      "date": "2023-11-28",
      "open": "55.15",
      "high": "55.39",
      "low": "54.51",
      "close": "54.84",
      "volume": "788341"
    },
    {
      "date": "2023-11-29",
      "open": "55.69",
      "high": "56.59",
      "low": "54.85",
      "close": "54.95",
      "volume": "1063477"
    },
    {
      "date": "2023-11-30",
      "open": "55.05",
      "high": "55.20",
      "low": "53.50",
      "close": "53.69",
      "volume": "1322570"
    },
    {
      "date": "2023-12-01",
      "open": "53.49",
      "high": "54.09",
      "low": "53.27",
      "close": "53.63",
      "volume": "1307793"
    },
    {
      "date": "2023-12-04",
      "open": "53.01",
      "high": "53.18",
      "low": "51.46",
      "close": "52.46",
      "volume": "2478787"
    },
    {
      "date": "2023-12-05",
      "open": "51.95",
      "high": "52.19",
      "low": "51.19",
      "close": "51.62",
      "volume": "1341019"
    },
    {
      "date": "2023-12-06",
      "open": "52.44",
      "high": "52.785",
      "low": "50.98",
      "close": "51.08",
      "volume": "1257645"
    },
    {
      "date": "2023-12-07",
      "open": "51.66",
      "high": "53.14",
      "low": "51.25",
      "close": "52.76",
      "volume": "2109826"
    },
    {
      "date": "2023-12-08",
      "open": "52.38",
      "high": "53.3266",
      "low": "52.19",
      "close": "52.50",
      "volume": "2969017"
    },
    {
      "date": "2023-12-11",
      "open": "53.35",
      "high": "55.96",
      "low": "53.28",
      "close": "55.35",
      "volume": "2655856"
    },
    {
      "date": "2023-12-12",
      "open": "55.41",
      "high": "56.485",
      "low": "55.11",
      "close": "56.31",
      "volume": "1975832"
    },
    {
      "date": "2023-12-13",
      "open": "56.50",
      "high": "57.88",
      "low": "55.80",
      "close": "57.75",
      "volume": "1620058"
    },
    {
      "date": "2023-12-14",
      "open": "58.50",
      "high": "60.76",
      "low": "58.19",
      "close": "59.22",
      "volume": "2387226"
    },
    {
      "date": "2023-12-15",
      "open": "59.22",
      "high": "60.255",
      "low": "57.97",
      "close": "58.75",
      "volume": "3838691"
    },
    {
      "date": "2023-12-18",
      "open": "58.93",
      "high": "58.9885",
      "low": "57.565",
      "close": "58.52",
      "volume": "1130446"
    },
    {
      "date": "2023-12-19",
      "open": "58.80",
      "high": "59.47",
      "low": "58.36",
      "close": "58.63",
      "volume": "795974"
    },
    {
      "date": "2023-12-20",
      "open": "58.25",
      "high": "58.95",
      "low": "57.91",
      "close": "58.04",
      "volume": "1438275"
    },
    {
      "date": "2023-12-21",
      "open": "59.10",
      "high": "60.079",
      "low": "58.91",
      "close": "59.81",
      "volume": "1027611"
    },
    {
      "date": "2023-12-22",
      "open": "60.00",
      "high": "60.84",
      "low": "59.78",
      "close": "60.34",
      "volume": "855892"
    },
    {
      "date": "2023-12-26",
      "open": "60.73",
      "high": "62.13",
      "low": "60.6244",
      "close": "61.99",
      "volume": "783561"
    },
    {
      "date": "2023-12-27",
      "open": "62.49",
      "high": "62.61",
      "low": "61.81",
      "close": "62.24",
      "volume": "829546"
    },
    {
      "date": "2023-12-28",
      "open": "62.61",
      "high": "62.61",
      "low": "61.30",
      "close": "61.51",
      "volume": "743648"
    },
    {
      "date": "2023-12-29",
      "open": "61.38",
      "high": "61.4084",
      "low": "60.14",
      "close": "60.60",
      "volume": "962116"
    },
    {
      "date": "2024-01-02",
      "open": "59.87",
      "high": "60.49",
      "low": "57.465",
      "close": "58.00",
      "volume": "1423453"
    },
    {
      "date": "2024-01-03",
      "open": "57.00",
      "high": "57.73",
      "low": "56.24",
      "close": "57.02",
      "volume": "1299487"
    },
    {
      "date": "2024-01-04",
      "open": "55.56",
      "high": "56.83",
      "low": "55.56",
      "close": "55.83",
      "volume": "975477"
    },
    {
      "date": "2024-01-05",
      "open": "55.92",
      "high": "56.78",
      "low": "55.60",
      "close": "56.04",
      "volume": "761197"
    },
    {
      "date": "2024-01-08",
      "open": "56.17",
      "high": "59.0999",
      "low": "56.10",
      "close": "58.20",
      "volume": "1559181"
    },
    {
      "date": "2024-01-09",
      "open": "57.06",
      "high": "58.77",
      "low": "56.92",
      "close": "58.42",
      "volume": "1257737"
    },
    {
      "date": "2024-01-10",
      "open": "58.11",
      "high": "58.11",
      "low": "56.84",
      "close": "57.18",
      "volume": "694625"
    },
    {
      "date": "2024-01-11",
      "open": "57.20",
      "high": "57.635",
      "low": "56.07",
      "close": "56.95",
      "volume": "773809"
    },
    {
      "date": "2024-01-12",
      "open": "57.27",
      "high": "57.765",
      "low": "56.70",
      "close": "57.39",
      "volume": "798979"
    },
    {
      "date": "2024-01-16",
      "open": "56.58",
      "high": "56.58",
      "low": "54.77",
      "close": "55.61",
      "volume": "1968593"
    },
    {
      "date": "2024-01-17",
      "open": "54.50",
      "high": "55.02",
      "low": "52.79",
      "close": "54.87",
      "volume": "1620004"
    },
    {
      "date": "2024-01-18",
      "open": "55.96",
      "high": "57.155",
      "low": "55.15",
      "close": "56.77",
      "volume": "1765105"
    },
    {
      "date": "2024-01-19",
      "open": "57.19",
      "high": "59.25",
      "low": "56.4959",
      "close": "59.17",
      "volume": "1833095"
    },
    {
      "date": "2024-01-22",
      "open": "59.48",
      "high": "59.87",
      "low": "57.77",
      "close": "58.74",
      "volume": "1499752"
    },
    {
      "date": "2024-01-23",
      "open": "59.28",
      "high": "60.79",
      "low": "58.88",
      "close": "60.42",
      "volume": "1389674"
    },
    {
      "date": "2024-01-24",
      "open": "60.86",
      "high": "61.49",
      "low": "59.91",
      "close": "60.27",
      "volume": "1177418"
    },
    {
      "date": "2024-01-25",
      "open": "61.15",
      "high": "61.27",
      "low": "58.765",
      "close": "59.33",
      "volume": "1408826"
    },
    {
      "date": "2024-01-26",
      "open": "58.22",
      "high": "58.27",
      "low": "55.93",
      "close": "56.50",
      "volume": "2240461"
    },
    {
      "date": "2024-01-29",
      "open": "56.60",
      "high": "57.57",
      "low": "56.37",
      "close": "57.35",
      "volume": "1381188"
    },
    {
      "date": "2024-01-30",
      "open": "56.72",
      "high": "56.955",
      "low": "55.995",
      "close": "56.47",
      "volume": "1136368"
    },
    {
      "date": "2024-01-31",
      "open": "55.85",
      "high": "56.40",
      "low": "54.87",
      "close": "54.98",
      "volume": "1393065"
    },
    {
      "date": "2024-02-01",
      "open": "55.10",
      "high": "55.40",
      "low": "54.30",
      "close": "54.66",
      "volume": "1383915"
    },
    {
      "date": "2024-02-02",
      "open": "54.07",
      "high": "55.48",
      "low": "53.91",
      "close": "55.27",
      "volume": "1114793"
    },
    {
      "date": "2024-02-05",
      "open": "53.12",
      "high": "53.60",
      "low": "51.5486",
      "close": "51.565",
      "volume": "3297802"
    },
    {
      "date": "2024-02-06",
      "open": "51.31",
      "high": "52.01",
      "low": "51.10",
      "close": "51.65",
      "volume": "1856275"
    },
    {
      "date": "2024-02-07",
      "open": "52.38",
      "high": "52.735",
      "low": "51.12",
      "close": "52.54",
      "volume": "1419311"
    },
    {
      "date": "2024-02-08",
      "open": "52.69",
      "high": "55.79",
      "low": "52.44",
      "close": "54.78",
      "volume": "2453722"
    },
    {
      "date": "2024-02-09",
      "open": "55.05",
      "high": "56.26",
      "low": "54.65",
      "close": "55.94",
      "volume": "2308368"
    },
    {
      "date": "2024-02-12",
      "open": "55.99",
      "high": "57.21",
      "low": "55.675",
      "close": "55.82",
      "volume": "2536646"
    },
    {
      "date": "2024-02-13",
      "open": "53.68",
      "high": "56.33",
      "low": "53.18",
      "close": "54.66",
      "volume": "4136885"
    },
    {
      "date": "2024-02-14",
      "open": "54.22",
      "high": "55.25",
      "low": "53.59",
      "close": "54.97",
      "volume": "2578417"
    },
    {
      "date": "2024-02-15",
      "open": "55.44",
      "high": "55.61",
      "low": "53.75",
      "close": "54.33",
      "volume": "1958175"
    },
    {
      "date": "2024-02-16",
      "open": "54.27",
      "high": "54.35",
      "low": "52.19",
      "close": "53.38",
      "volume": "2500012"
    },
    {
      "date": "2024-02-20",
      "open": "55.90",
      "high": "56.13",
      "low": "53.292",
      "close": "54.50",
      "volume": "4351045"
    },
    {
      "date": "2024-02-21",
      "open": "54.39",
      "high": "54.40",
      "low": "52.40",
      "close": "53.39",
      "volume": "2084870"
    },
    {
      "date": "2024-02-22",
      "open": "54.51",
      "high": "54.77",
      "low": "52.90",
      "close": "54.11",
      "volume": "2684449"
    },
    {
      "date": "2024-02-23",
      "open": "54.16",
      "high": "54.3331",
      "low": "52.985",
      "close": "53.15",
      "volume": "1051710"
    },
    {
      "date": "2024-02-26",
      "open": "53.42",
      "high": "54.55",
      "low": "53.388",
      "close": "54.52",
      "volume": "972953"
    },
    {
      "date": "2024-02-27",
      "open": "55.00",
      "high": "55.10",
      "low": "53.47",
      "close": "53.50",
      "volume": "1386342"
    },
    {
      "date": "2024-02-28",
      "open": "52.97",
      "high": "53.22",
      "low": "52.37",
      "close": "52.64",
      "volume": "1137849"
    },
    {
      "date": "2024-02-29",
      "open": "53.16",
      "high": "54.77",
      "low": "52.98",
      "close": "54.67",
      "volume": "1972079"
    },
    {
      "date": "2024-03-01",
      "open": "54.97",
      "high": "56.40",
      "low": "54.01",
      "close": "55.66",
      "volume": "1474402"
    },
    {
      "date": "2024-03-04",
      "open": "55.94",
      "high": "55.99",
      "low": "54.51",
      "close": "54.62",
      "volume": "1687904"
    },
    {
      "date": "2024-03-05",
      "open": "53.08",
      "high": "54.0099",
      "low": "51.95",
      "close": "52.53",
      "volume": "1998051"
    },
    {
      "date": "2024-03-06",
      "open": "52.84",
      "high": "53.33",
      "low": "52.29",
      "close": "52.57",
      "volume": "1349371"
    },
    {
      "date": "2024-03-07",
      "open": "53.35",
      "high": "55.10",
      "low": "53.16",
      "close": "53.80",
      "volume": "1429484"
    },
    {
      "date": "2024-03-08",
      "open": "53.441",
      "high": "54.14",
      "low": "52.22",
      "close": "52.41",
      "volume": "1700801"
    },
    {
      "date": "2024-03-11",
      "open": "52.25",
      "high": "53.52",
      "low": "51.46",
      "close": "53.46",
      "volume": "1404071"
    },
    {
      "date": "2024-03-12",
      "open": "53.91",
      "high": "54.13",
      "low": "52.88",
      "close": "54.00",
      "volume": "1301292"
    },
    {
      "date": "2024-03-13",
      "open": "53.64",
      "high": "54.18",
      "low": "53.15",
      "close": "53.73",
      "volume": "1057720"
    },
    {
      "date": "2024-03-14",
      "open": "53.70",
      "high": "53.795",
      "low": "52.14",
      "close": "52.56",
      "volume": "1664492"
    },
    {
      "date": "2024-03-15",
      "open": "52.10",
      "high": "52.65",
      "low": "51.773",
      "close": "51.88",
      "volume": "2652781"
    },
    {
      "date": "2024-03-18",
      "open": "52.00",
      "high": "52.97",
      "low": "51.92",
      "close": "52.10",
      "volume": "1192684"
    },
    {
      "date": "2024-03-19",
      "open": "51.58",
      "high": "51.795",
      "low": "50.678",
      "close": "51.29",
      "volume": "864451"
    },
    {
      "date": "2024-03-20",
      "open": "51.20",
      "high": "52.54",
      "low": "50.57",
      "close": "52.44",
      "volume": "986062"
    },
    {
      "date": "2024-03-21",
      "open": "53.56",
      "high": "54.22",
      "low": "52.42",
      "close": "52.48",
      "volume": "1118514"
    },
    {
      "date": "2024-03-22",
      "open": "52.23",
      "high": "52.55",
      "low": "51.67",
      "close": "52.21",
      "volume": "580051"
    },
    {
      "date": "2024-03-25",
      "open": "51.50",
      "high": "52.19",
      "low": "51.50",
      "close": "51.85",
      "volume": "519026"
    },
    {
      "date": "2024-03-26",
      "open": "51.91",
      "high": "52.18",
      "low": "50.60",
      "close": "50.79",
      "volume": "1488948"
    },
    {
      "date": "2024-03-27",
      "open": "51.55",
      "high": "51.86",
      "low": "51.04",
      "close": "51.73",
      "volume": "1312065"
    },
    {
      "date": "2024-03-28",
      "open": "51.71",
      "high": "52.745",
      "low": "51.71",
      "close": "52.11",
      "volume": "988600"
    },
    {
      "date": "2024-04-01",
      "open": "52.37",
      "high": "53.20",
      "low": "51.71",
      "close": "51.79",
      "volume": "836260"
    },
    {
      "date": "2024-04-02",
      "open": "51.35",
      "high": "51.35",
      "low": "50.8129",
      "close": "51.11",
      "volume": "885373"
    },
    {
      "date": "2024-04-03",
      "open": "50.67",
      "high": "51.49",
      "low": "50.32",
      "close": "51.23",
      "volume": "1323052"
    },
    {
      "date": "2024-04-04",
      "open": "52.22",
      "high": "52.78",
      "low": "50.48",
      "close": "50.52",
      "volume": "1011682"
    },
    {
      "date": "2024-04-05",
      "open": "50.60",
      "high": "51.12",
      "low": "49.90",
      "close": "50.55",
      "volume": "994367"
    },
    {
      "date": "2024-04-08",
      "open": "50.10",
      "high": "51.15",
      "low": "50.02",
      "close": "50.26",
      "volume": "775898"
    },
    {
      "date": "2024-04-09",
      "open": "50.78",
      "high": "52.13",
      "low": "50.66",
      "close": "51.69",
      "volume": "1470824"
    },
    {
      "date": "2024-04-10",
      "open": "50.50",
      "high": "50.714",
      "low": "48.895",
      "close": "49.35",
      "volume": "1876287"
    },
    {
      "date": "2024-04-11",
      "open": "49.73",
      "high": "51.465",
      "low": "49.20",
      "close": "51.19",
      "volume": "1482983"
    },
    {
      "date": "2024-04-12",
      "open": "50.10",
      "high": "50.25",
      "low": "49.185",
      "close": "49.38",
      "volume": "1479069"
    },
    {
      "date": "2024-04-15",
      "open": "50.13",
      "high": "50.19",
      "low": "46.73",
      "close": "47.26",
      "volume": "2581713"
    },
    {
      "date": "2024-04-16",
      "open": "47.63",
      "high": "48.53",
      "low": "47.02",
      "close": "47.80",
      "volume": "1175889"
    },
    {
      "date": "2024-04-17",
      "open": "47.71",
      "high": "48.26",
      "low": "47.20",
      "close": "47.36",
      "volume": "1242885"
    },
    {
      "date": "2024-04-18",
      "open": "47.23",
      "high": "47.30",
      "low": "46.42",
      "close": "46.89",
      "volume": "1413581"
    },
    {
      "date": "2024-04-19",
      "open": "46.82",
      "high": "47.22",
      "low": "46.23",
      "close": "46.26",
      "volume": "2176955"
    },
    {
      "date": "2024-04-22",
      "open": "46.51",
      "high": "46.8134",
      "low": "45.52",
      "close": "46.37",
      "volume": "1286653"
    },
    {
      "date": "2024-04-23",
      "open": "46.29",
      "high": "47.08",
      "low": "46.19",
      "close": "46.35",
      "volume": "1122904"
    },
    {
      "date": "2024-04-24",
      "open": "46.69",
      "high": "47.53",
      "low": "46.44",
      "close": "47.31",
      "volume": "1909755"
    },
    {
      "date": "2024-04-25",
      "open": "47.44",
      "high": "48.36",
      "low": "47.32",
      "close": "47.79",
      "volume": "1100548"
    },
    {
      "date": "2024-04-26",
      "open": "47.07",
      "high": "48.78",
      "low": "47.06",
      "close": "48.39",
      "volume": "865298"
    },
    {
      "date": "2024-04-29",
      "open": "48.40",
      "high": "49.14",
      "low": "48.40",
      "close": "48.80",
      "volume": "686919"
    },
    {
      "date": "2024-04-30",
      "open": "48.60",
      "high": "49.265",
      "low": "48.60",
      "close": "48.88",
      "volume": "1470967"
    },
    {
      "date": "2024-05-01",
      "open": "48.23",
      "high": "48.57",
      "low": "46.97",
      "close": "47.04",
      "volume": "1322812"
    },
    {
      "date": "2024-05-02",
      "open": "47.44",
      "high": "48.35",
      "low": "46.93",
      "close": "48.28",
      "volume": "1333094"
    },
    {
      "date": "2024-05-03",
      "open": "48.81",
      "high": "50.17",
      "low": "48.7204",
      "close": "49.27",
      "volume": "1555102"
    },
    {
      "date": "2024-05-06",
      "open": "49.50",
      "high": "50.665",
      "low": "49.37",
      "close": "49.73",
      "volume": "2047086"
    },
    {
      "date": "2024-05-07",
      "open": "52.16",
      "high": "55.76",
      "low": "52.10",
      "close": "53.26",
      "volume": "3584243"
    },
    {
      "date": "2024-05-08",
      "open": "53.26",
      "high": "53.37",
      "low": "51.96",
      "close": "52.36",
      "volume": "1512661"
    },
    {
      "date": "2024-05-09",
      "open": "52.48",
      "high": "52.48",
      "low": "51.31",
      "close": "51.60",
      "volume": "1023189"
    },
    {
      "date": "2024-05-10",
      "open": "51.70",
      "high": "52.24",
      "low": "50.89",
      "close": "51.09",
      "volume": "958892"
    },
    {
      "date": "2024-05-13",
      "open": "51.47",
      "high": "52.71",
      "low": "51.25",
      "close": "52.63",
      "volume": "789016"
    },
    {
      "date": "2024-05-14",
      "open": "53.00",
      "high": "54.50",
      "low": "52.66",
      "close": "54.39",
      "volume": "1474834"
    },
    {
      "date": "2024-05-15",
      "open": "54.70",
      "high": "54.71",
      "low": "53.30",
      "close": "54.47",
      "volume": "1631260"
    },
    {
      "date": "2024-05-16",
      "open": "54.63",
      "high": "54.63",
      "low": "53.55",
      "close": "54.18",
      "volume": "1043216"
    },
    {
      "date": "2024-05-17",
      "open": "54.22",
      "high": "54.50",
      "low": "53.51",
      "close": "53.95",
      "volume": "870459"
    },
    {
      "date": "2024-05-20",
      "open": "54.12",
      "high": "54.31",
      "low": "53.73",
      "close": "54.00",
      "volume": "1154606"
    },
    {
      "date": "2024-05-21",
      "open": "53.70",
      "high": "54.89",
      "low": "53.37",
      "close": "54.84",
      "volume": "970049"
    },
    {
      "date": "2024-05-22",
      "open": "55.09",
      "high": "55.6835",
      "low": "54.3101",
      "close": "55.21",
      "volume": "711118"
    },
    {
      "date": "2024-05-23",
      "open": "50.85",
      "high": "51.70",
      "low": "49.9028",
      "close": "50.49",
      "volume": "12350750"
    },
    {
      "date": "2024-05-24",
      "open": "50.81",
      "high": "50.92",
      "low": "50.49",
      "close": "50.75",
      "volume": "3655328"
    },
    {
      "date": "2024-05-28",
      "open": "50.75",
      "high": "51.115",
      "low": "49.90",
      "close": "50.02",
      "volume": "2922987"
    },
    {
      "date": "2024-05-29",
      "open": "49.01",
      "high": "49.75",
      "low": "48.26",
      "close": "48.65",
      "volume": "1746183"
    },
    {
      "date": "2024-05-30",
      "open": "48.87",
      "high": "49.49",
      "low": "48.54",
      "close": "49.23",
      "volume": "1388208"
    },
    {
      "date": "2024-05-31",
      "open": "49.40",
      "high": "49.50",
      "low": "48.103",
      "close": "49.00",
      "volume": "1787003"
    },
    {
      "date": "2024-06-03",
      "open": "49.805",
      "high": "49.92",
      "low": "48.195",
      "close": "48.61",
      "volume": "1549086"
    },
    {
      "date": "2024-06-04",
      "open": "48.40",
      "high": "48.41",
      "low": "47.77",
      "close": "47.93",
      "volume": "1076444"
    },
    {
      "date": "2024-06-05",
      "open": "48.61",
      "high": "49.12",
      "low": "47.99",
      "close": "49.09",
      "volume": "1261657"
    },
    {
      "date": "2024-06-06",
      "open": "48.86",
      "high": "49.345",
      "low": "48.43",
      "close": "49.10",
      "volume": "1273914"
    },
    {
      "date": "2024-06-07",
      "open": "48.74",
      "high": "49.16",
      "low": "47.84",
      "close": "47.93",
      "volume": "1539255"
    },
    {
      "date": "2024-06-10",
      "open": "47.54",
      "high": "48.065",
      "low": "47.43",
      "close": "47.67",
      "volume": "1507307"
    },
    {
      "date": "2024-06-11",
      "open": "47.36",
      "high": "48.54",
      "low": "46.77",
      "close": "48.42",
      "volume": "1238432"
    },
    {
      "date": "2024-06-12",
      "open": "49.43",
      "high": "50.24",
      "low": "48.77",
      "close": "49.30",
      "volume": "1396944"
    },
    {
      "date": "2024-06-13",
      "open": "48.80",
      "high": "49.37",
      "low": "47.8988",
      "close": "48.61",
      "volume": "2175575"
    },
    {
      "date": "2024-06-14",
      "open": "48.29",
      "high": "49.78",
      "low": "48.2201",
      "close": "49.75",
      "volume": "1517693"
    },
    {
      "date": "2024-06-17",
      "open": "49.105",
      "high": "51.09",
      "low": "49.105",
      "close": "50.76",
      "volume": "1841485"
    },
    {
      "date": "2024-06-18",
      "open": "50.71",
      "high": "51.11",
      "low": "50.33",
      "close": "50.83",
      "volume": "1254268"
    },
    {
      "date": "2024-06-20",
      "open": "50.84",
      "high": "51.83",
      "low": "50.51",
      "close": "51.01",
      "volume": "1799768"
    },
    {
      "date": "2024-06-21",
      "open": "51.01",
      "high": "51.82",
      "low": "50.82",
      "close": "51.10",
      "volume": "3247828"
    },
    {
      "date": "2024-06-24",
      "open": "51.12",
      "high": "51.98",
      "low": "50.34",
      "close": "50.43",
      "volume": "1189096"
    },
    {
      "date": "2024-06-25",
      "open": "50.96",
      "high": "51.08",
      "low": "50.09",
      "close": "51.00",
      "volume": "981638"
    },
    {
      "date": "2024-06-26",
      "open": "50.83",
      "high": "51.34",
      "low": "50.59",
      "close": "50.84",
      "volume": "1002297"
    },
    {
      "date": "2024-06-27",
      "open": "50.79",
      "high": "50.83",
      "low": "50.03",
      "close": "50.64",
      "volume": "1215333"
    },
    {
      "date": "2024-06-28",
      "open": "50.80",
      "high": "51.56",
      "low": "50.15",
      "close": "50.56",
      "volume": "2464164"
    },
    {
      "date": "2024-07-01",
      "open": "50.84",
      "high": "51.00",
      "low": "49.41",
      "close": "50.26",
      "volume": "1078942"
    },
    {
      "date": "2024-07-02",
      "open": "50.17",
      "high": "50.85",
      "low": "49.91",
      "close": "50.84",
      "volume": "817843"
    },
    {
      "date": "2024-07-03",
      "open": "50.68",
      "high": "50.85",
      "low": "50.265",
      "close": "50.74",
      "volume": "718508"
    },
    {
      "date": "2024-07-05",
      "open": "50.88",
      "high": "53.29",
      "low": "50.74",
      "close": "53.14",
      "volume": "1386539"
    },
    {
      "date": "2024-07-08",
      "open": "53.45",
      "high": "54.30",
      "low": "53.12",
      "close": "53.49",
      "volume": "1124759"
    },
    {
      "date": "2024-07-09",
      "open": "53.82",
      "high": "53.82",
      "low": "52.91",
      "close": "53.60",
      "volume": "714940"
    },
    {
      "date": "2024-07-10",
      "open": "53.77",
      "high": "55.27",
      "low": "53.52",
      "close": "55.07",
      "volume": "1347134"
    },
    {
      "date": "2024-07-11",
      "open": "55.00",
      "high": "55.09",
      "low": "52.93",
      "close": "52.94",
      "volume": "1299196"
    },
    {
      "date": "2024-07-12",
      "open": "53.53",
      "high": "55.10",
      "low": "53.12",
      "close": "54.48",
      "volume": "1178809"
    },
    {
      "date": "2024-07-15",
      "open": "54.26",
      "high": "55.25",
      "low": "53.83",
      "close": "54.72",
      "volume": "1005683"
    },
    {
      "date": "2024-07-16",
      "open": "54.72",
      "high": "54.95",
      "low": "53.93",
      "close": "54.42",
      "volume": "898600"
    },
    {
      "date": "2024-07-17",
      "open": "57.61",
      "high": "61.98",
      "low": "57.19",
      "close": "58.13",
      "volume": "6932808"
    },
    {
      "date": "2024-07-18",
      "open": "59.07",
      "high": "60.00",
      "low": "58.06",
      "close": "58.39",
      "volume": "3132397"
    },
    {
      "date": "2024-07-19",
      "open": "57.66",
      "high": "57.83",
      "low": "55.45",
      "close": "55.50",
      "volume": "2025301"
    },
    {
      "date": "2024-07-22",
      "open": "56.70",
      "high": "57.00",
      "low": "55.17",
      "close": "56.24",
      "volume": "1881886"
    },
    {
      "date": "2024-07-23",
      "open": "55.20",
      "high": "55.40",
      "low": "53.60",
      "close": "53.77",
      "volume": "1251911"
    },
    {
      "date": "2024-07-24",
      "open": "52.90",
      "high": "53.21",
      "low": "51.20",
      "close": "51.71",
      "volume": "1877019"
    },
    {
      "date": "2024-07-25",
      "open": "51.61",
      "high": "52.345",
      "low": "50.46",
      "close": "50.94",
      "volume": "1221655"
    },
    {
      "date": "2024-07-26",
      "open": "51.98",
      "high": "52.36",
      "low": "51.42",
      "close": "51.75",
      "volume": "845217"
    },
    {
      "date": "2024-07-29",
      "open": "52.08",
      "high": "52.66",
      "low": "51.44",
      "close": "51.48",
      "volume": "860072"
    },
    {
      "date": "2024-07-30",
      "open": "51.51",
      "high": "51.59",
      "low": "49.21",
      "close": "49.52",
      "volume": "1558858"
    },
    {
      "date": "2024-07-31",
      "open": "50.59",
      "high": "51.31",
      "low": "49.84",
      "close": "51.01",
      "volume": "1935204"
    },
    {
      "date": "2024-08-01",
      "open": "50.17",
      "high": "51.12",
      "low": "47.35",
      "close": "48.03",
      "volume": "2176951"
    },
    {
      "date": "2024-08-02",
      "open": "47.20",
      "high": "47.20",
      "low": "45.145",
      "close": "45.47",
      "volume": "2969558"
    },
    {
      "date": "2024-08-05",
      "open": "44.35",
      "high": "45.6899",
      "low": "43.80",
      "close": "44.77",
      "volume": "3448279"
    },
    {
      "date": "2024-08-06",
      "open": "44.61",
      "high": "46.25",
      "low": "43.18",
      "close": "43.23",
      "volume": "3136799"
    },
    {
      "date": "2024-08-07",
      "open": "44.33",
      "high": "45.36",
      "low": "42.59",
      "close": "42.70",
      "volume": "2240786"
    },
    {
      "date": "2024-08-08",
      "open": "43.34",
      "high": "44.64",
      "low": "42.705",
      "close": "44.33",
      "volume": "1513635"
    },
    {
      "date": "2024-08-09",
      "open": "44.25",
      "high": "44.37",
      "low": "43.28",
      "close": "43.69",
      "volume": "1060321"
    },
    {
      "date": "2024-08-12",
      "open": "43.98",
      "high": "44.00",
      "low": "42.85",
      "close": "43.23",
      "volume": "946130"
    },
    {
      "date": "2024-08-13",
      "open": "43.57",
      "high": "44.96",
      "low": "43.49",
      "close": "44.86",
      "volume": "1362981"
    },
    {
      "date": "2024-08-14",
      "open": "44.93",
      "high": "44.93",
      "low": "43.18",
      "close": "43.56",
      "volume": "1592580"
    },
    {
      "date": "2024-08-15",
      "open": "44.32",
      "high": "45.67",
      "low": "44.026",
      "close": "45.43",
      "volume": "1313242"
    },
    {
      "date": "2024-08-16",
      "open": "45.48",
      "high": "45.90",
      "low": "45.09",
      "close": "45.63",
      "volume": "971123"
    },
    {
      "date": "2024-08-19",
      "open": "45.66",
      "high": "46.39",
      "low": "45.12",
      "close": "46.29",
      "volume": "914100"
    },
    {
      "date": "2024-08-20",
      "open": "45.62",
      "high": "46.81",
      "low": "45.32",
      "close": "45.64",
      "volume": "1278565"
    },
    {
      "date": "2024-08-21",
      "open": "45.97",
      "high": "46.24",
      "low": "45.45",
      "close": "46.06",
      "volume": "771339"
    },
    {
      "date": "2024-08-22",
      "open": "46.10",
      "high": "46.23",
      "low": "44.03",
      "close": "44.29",
      "volume": "1472265"
    },
    {
      "date": "2024-08-23",
      "open": "45.33",
      "high": "46.33",
      "low": "44.86",
      "close": "46.07",
      "volume": "1034960"
    },
    {
      "date": "2024-08-26",
      "open": "46.16",
      "high": "46.50",
      "low": "45.68",
      "close": "45.90",
      "volume": "842810"
    },
    {
      "date": "2024-08-27",
      "open": "46.03",
      "high": "46.34",
      "low": "45.39",
      "close": "46.09",
      "volume": "919327"
    },
    {
      "date": "2024-08-28",
      "open": "45.89",
      "high": "46.20",
      "low": "45.03",
      "close": "45.35",
      "volume": "739076"
    },
    {
      "date": "2024-08-29",
      "open": "45.82",
      "high": "46.97",
      "low": "45.775",
      "close": "46.02",
      "volume": "761829"
    },
    {
      "date": "2024-08-30",
      "open": "46.93",
      "high": "47.52",
      "low": "46.51",
      "close": "46.68",
      "volume": "1795671"
    },
    {
      "date": "2024-09-03",
      "open": "45.90",
      "high": "45.91",
      "low": "42.51",
      "close": "42.68",
      "volume": "1837682"
    },
    {
      "date": "2024-09-04",
      "open": "42.50",
      "high": "42.75",
      "low": "41.86",
      "close": "41.96",
      "volume": "1331054"
    },
    {
      "date": "2024-09-05",
      "open": "41.75",
      "high": "42.42",
      "low": "41.07",
      "close": "41.29",
      "volume": "1364384"
    },
    {
      "date": "2024-09-06",
      "open": "41.18",
      "high": "41.18",
      "low": "39.89",
      "close": "40.12",
      "volume": "1188104"
    },
    {
      "date": "2024-09-09",
      "open": "40.92",
      "high": "41.04",
      "low": "40.16",
      "close": "40.41",
      "volume": "1091304"
    },
    {
      "date": "2024-09-10",
      "open": "40.26",
      "high": "40.38",
      "low": "39.24",
      "close": "39.99",
      "volume": "1030652"
    },
    {
      "date": "2024-09-11",
      "open": "40.18",
      "high": "41.22",
      "low": "39.12",
      "close": "41.10",
      "volume": "1149021"
    },
    {
      "date": "2024-09-12",
      "open": "40.83",
      "high": "41.00",
      "low": "39.76",
      "close": "39.89",
      "volume": "1478351"
    },
    {
      "date": "2024-09-13",
      "open": "40.42",
      "high": "40.57",
      "low": "39.69",
      "close": "39.75",
      "volume": "1440406"
    },
    {
      "date": "2024-09-16",
      "open": "39.54",
      "high": "39.89",
      "low": "38.49",
      "close": "39.19",
      "volume": "1384823"
    },
    {
      "date": "2024-09-17",
      "open": "39.65",
      "high": "40.27",
      "low": "38.90",
      "close": "39.11",
      "volume": "1232245"
    },
    {
      "date": "2024-09-18",
      "open": "39.01",
      "high": "40.55",
      "low": "38.832",
      "close": "39.18",
      "volume": "1633603"
    },
    {
      "date": "2024-09-19",
      "open": "40.63",
      "high": "41.73",
      "low": "39.92",
      "close": "41.02",
      "volume": "1998217"
    },
    {
      "date": "2024-09-20",
      "open": "40.63",
      "high": "40.89",
      "low": "39.09",
      "close": "39.41",
      "volume": "2755691"
    },
    {
      "date": "2024-09-23",
      "open": "39.73",
      "high": "39.79",
      "low": "39.15",
      "close": "39.35",
      "volume": "965397"
    },
    {
      "date": "2024-09-24",
      "open": "39.60",
      "high": "39.98",
      "low": "39.02",
      "close": "39.04",
      "volume": "825492"
    },
    {
      "date": "2024-09-25",
      "open": "39.00",
      "high": "39.85",
      "low": "38.85",
      "close": "39.27",
      "volume": "1024441"
    },
    {
      "date": "2024-09-26",
      "open": "40.95",
      "high": "41.00",
      "low": "39.57",
      "close": "40.76",
      "volume": "882117"
    },
    {
      "date": "2024-09-27",
      "open": "41.12",
      "high": "41.73",
      "low": "40.77",
      "close": "40.95",
      "volume": "997229"
    },
    {
      "date": "2024-09-30",
      "open": "40.15",
      "high": "40.69",
      "low": "39.91",
      "close": "40.25",
      "volume": "1368134"
    },
    {
      "date": "2024-10-01",
      "open": "40.25",
      "high": "40.42",
      "low": "38.45",
      "close": "38.56",
      "volume": "1406794"
    },
    {
      "date": "2024-10-02",
      "open": "38.72",
      "high": "40.15",
      "low": "38.53",
      "close": "39.88",
      "volume": "1533144"
    },
    {
      "date": "2024-10-03",
      "open": "39.29",
      "high": "39.97",
      "low": "38.75",
      "close": "38.95",
      "volume": "1528489"
    },
    {
      "date": "2024-10-04",
      "open": "39.855",
      "high": "40.207",
      "low": "39.29",
      "close": "39.65",
      "volume": "952182"
    },
    {
      "date": "2024-10-07",
      "open": "39.03",
      "high": "39.88",
      "low": "39.02",
      "close": "39.73",
      "volume": "1108927"
    },
    {
      "date": "2024-10-08",
      "open": "39.70",
      "high": "39.77",
      "low": "39.04",
      "close": "39.53",
      "volume": "1129689"
    },
    {
      "date": "2024-10-09",
      "open": "39.31",
      "high": "40.27",
      "low": "39.00",
      "close": "39.89",
      "volume": "968387"
    },
    {
      "date": "2024-10-10",
      "open": "39.56",
      "high": "40.45",
      "low": "39.25",
      "close": "40.31",
      "volume": "1173777"
    },
    {
      "date": "2024-10-11",
      "open": "40.10",
      "high": "41.24",
      "low": "40.05",
      "close": "40.85",
      "volume": "1024451"
    },
    {
      "date": "2024-10-14",
      "open": "40.90",
      "high": "41.375",
      "low": "40.4318",
      "close": "41.33",
      "volume": "1031979"
    },
    {
      "date": "2024-10-15",
      "open": "41.00",
      "high": "41.80",
      "low": "40.05",
      "close": "40.26",
      "volume": "1478284"
    },
    {
      "date": "2024-10-16",
      "open": "40.97",
      "high": "41.05",
      "low": "40.1101",
      "close": "40.30",
      "volume": "1044548"
    },
    {
      "date": "2024-10-17",
      "open": "41.06",
      "high": "41.1699",
      "low": "40.20",
      "close": "40.40",
      "volume": "1017600"
    },
    {
      "date": "2024-10-18",
      "open": "40.61",
      "high": "40.98",
      "low": "40.29",
      "close": "40.43",
      "volume": "798645"
    },
    {
      "date": "2024-10-21",
      "open": "40.31",
      "high": "40.5788",
      "low": "39.53",
      "close": "40.01",
      "volume": "928619"
    },
    {
      "date": "2024-10-22",
      "open": "39.98",
      "high": "39.98",
      "low": "38.81",
      "close": "39.30",
      "volume": "1103842"
    },
    {
      "date": "2024-10-23",
      "open": "39.17",
      "high": "39.34",
      "low": "37.94",
      "close": "38.37",
      "volume": "1167710"
    },
    {
      "date": "2024-10-24",
      "open": "38.44",
      "high": "39.1499",
      "low": "38.42",
      "close": "39.07",
      "volume": "755946"
    },
    {
      "date": "2024-10-25",
      "open": "39.39",
      "high": "41.58",
      "low": "39.39",
      "close": "40.40",
      "volume": "1826518"
    },
    {
      "date": "2024-10-28",
      "open": "39.02",
      "high": "41.07",
      "low": "39.01",
      "close": "40.24",
      "volume": "1233879"
    },
    {
      "date": "2024-10-29",
      "open": "40.22",
      "high": "41.37",
      "low": "40.07",
      "close": "40.72",
      "volume": "1994846"
    },
    {
      "date": "2024-10-30",
      "open": "39.80",
      "high": "40.07",
      "low": "38.12",
      "close": "38.12",
      "volume": "2278174"
    },
    {
      "date": "2024-10-31",
      "open": "38.14",
      "high": "38.4401",
      "low": "35.87",
      "close": "36.50",
      "volume": "2658162"
    },
    {
      "date": "2024-11-01",
      "open": "36.56",
      "high": "37.52",
      "low": "36.54",
      "close": "36.63",
      "volume": "1504934"
    },
    {
      "date": "2024-11-04",
      "open": "36.64",
      "high": "37.20",
      "low": "35.85",
      "close": "36.01",
      "volume": "2592400"
    },
    {
      "date": "2024-11-05",
      "open": "41.952",
      "high": "42.068",
      "low": "38.6094",
      "close": "41.37",
      "volume": "6780826"
    },
    {
      "date": "2024-11-06",
      "open": "44.15",
      "high": "47.14",
      "low": "43.26",
      "close": "46.79",
      "volume": "6626875"
    },
    {
      "date": "2024-11-07",
      "open": "46.94",
      "high": "47.00",
      "low": "44.175",
      "close": "45.27",
      "volume": "3949506"
    },
    {
      "date": "2024-11-08",
      "open": "44.95",
      "high": "45.00",
      "low": "43.01",
      "close": "43.98",
      "volume": "3360948"
    },
    {
      "date": "2024-11-11",
      "open": "44.43",
      "high": "44.94",
      "low": "42.23",
      "close": "42.70",
      "volume": "1974776"
    },
    {
      "date": "2024-11-12",
      "open": "42.11",
      "high": "42.43",
      "low": "41.41",
      "close": "42.09",
      "volume": "1714645"
    },
    {
      "date": "2024-11-13",
      "open": "41.42",
      "high": "42.56",
      "low": "41.42",
      "close": "42.41",
      "volume": "1485901"
    },
    {
      "date": "2024-11-14",
      "open": "42.48",
      "high": "43.75",
      "low": "41.99",
      "close": "42.75",
      "volume": "2845280"
    },
    {
      "date": "2024-11-15",
      "open": "42.71",
      "high": "42.87",
      "low": "40.58",
      "close": "41.29",
      "volume": "1648329"
    },
    {
      "date": "2024-11-18",
      "open": "41.57",
      "high": "42.80",
      "low": "41.38",
      "close": "42.41",
      "volume": "1379705"
    },
    {
      "date": "2024-11-19",
      "open": "42.00",
      "high": "42.66",
      "low": "41.965",
      "close": "42.38",
      "volume": "1109626"
    },
    {
      "date": "2024-11-20",
      "open": "42.82",
      "high": "42.87",
      "low": "41.02",
      "close": "41.66",
      "volume": "1465351"
    },
    {
      "date": "2024-11-21",
      "open": "42.18",
      "high": "42.55",
      "low": "41.52",
      "close": "42.00",
      "volume": "1241045"
    },
    {
      "date": "2024-11-22",
      "open": "42.00",
      "high": "43.1659",
      "low": "41.85",
      "close": "42.80",
      "volume": "1479918"
    },
    {
      "date": "2024-11-25",
      "open": "43.52",
      "high": "45.19",
      "low": "43.21",
      "close": "44.95",
      "volume": "1903839"
    },
    {
      "date": "2024-11-26",
      "open": "45.03",
      "high": "45.47",
      "low": "43.795",
      "close": "44.11",
      "volume": "2160090"
    },
    {
      "date": "2024-11-27",
      "open": "44.20",
      "high": "44.72",
      "low": "42.73",
      "close": "42.85",
      "volume": "1922117"
    },
    {
      "date": "2024-11-29",
      "open": "43.12",
      "high": "43.59",
      "low": "42.6612",
      "close": "43.25",
      "volume": "868291"
    },
    {
      "date": "2024-12-02",
      "open": "43.53",
      "high": "45.27",
      "low": "43.34",
      "close": "45.12",
      "volume": "1456936"
    },
    {
      "date": "2024-12-03",
      "open": "44.57",
      "high": "44.97",
      "low": "44.11",
      "close": "44.63",
      "volume": "1233963"
    },
    {
      "date": "2024-12-04",
      "open": "45.33",
      "high": "45.7416",
      "low": "44.10",
      "close": "44.38",
      "volume": "1236881"
    },
    {
      "date": "2024-12-05",
      "open": "44.38",
      "high": "44.95",
      "low": "44.00",
      "close": "44.28",
      "volume": "2669189"
    },
    {
      "date": "2024-12-06",
      "open": "44.43",
      "high": "45.447",
      "low": "44.345",
      "close": "44.88",
      "volume": "2122312"
    },
    {
      "date": "2024-12-09",
      "open": "44.66",
      "high": "46.65",
      "low": "44.51",
      "close": "45.04",
      "volume": "1537359"
    },
    {
      "date": "2024-12-10",
      "open": "45.00",
      "high": "45.00",
      "low": "43.91",
      "close": "44.20",
      "volume": "1115656"
    },
    {
      "date": "2024-12-11",
      "open": "44.20",
      "high": "44.48",
      "low": "43.37",
      "close": "43.85",
      "volume": "1349982"
    },
    {
      "date": "2024-12-12",
      "open": "43.49",
      "high": "44.30",
      "low": "43.35",
      "close": "43.98",
      "volume": "985322"
    },
    {
      "date": "2024-12-13",
      "open": "43.73",
      "high": "44.60",
      "low": "43.34",
      "close": "43.88",
      "volume": "1031245"
    },
    {
      "date": "2024-12-16",
      "open": "43.58",
      "high": "44.4612",
      "low": "42.92",
      "close": "43.93",
      "volume": "1067231"
    },
    {
      "date": "2024-12-17",
      "open": "43.74",
      "high": "44.815",
      "low": "43.74",
      "close": "43.86",
      "volume": "1231599"
    },
    {
      "date": "2024-12-18",
      "open": "44.01",
      "high": "45.55",
      "low": "42.18",
      "close": "42.39",
      "volume": "1806805"
    },
    {
      "date": "2024-12-19",
      "open": "42.18",
      "high": "42.49",
      "low": "41.115",
      "close": "41.30",
      "volume": "1523941"
    },
    {
      "date": "2024-12-20",
      "open": "40.91",
      "high": "42.66",
      "low": "40.50",
      "close": "41.72",
      "volume": "3573043"
    },
    {
      "date": "2024-12-23",
      "open": "42.11",
      "high": "44.795",
      "low": "42.04",
      "close": "44.03",
      "volume": "1748889"
    },
    {
      "date": "2024-12-24",
      "open": "43.98",
      "high": "44.71",
      "low": "43.78",
      "close": "44.64",
      "volume": "607457"
    },
    {
      "date": "2024-12-26",
      "open": "43.99",
      "high": "44.99",
      "low": "43.93",
      "close": "44.54",
      "volume": "1661003"
    },
    {
      "date": "2024-12-27",
      "open": "44.04",
      "high": "44.47",
      "low": "43.585",
      "close": "44.18",
      "volume": "962646"
    },
    {
      "date": "2024-12-30",
      "open": "43.69",
      "high": "43.745",
      "low": "42.23",
      "close": "43.20",
      "volume": "1462928"
    },
    {
      "date": "2024-12-31",
      "open": "43.46",
      "high": "43.95",
      "low": "42.69",
      "close": "42.91",
      "volume": "1019204"
    },
    {
      "date": "2025-01-02",
      "open": "43.14",
      "high": "44.25",
      "low": "42.31",
      "close": "42.48",
      "volume": "1229743"
    },
    {
      "date": "2025-01-03",
      "open": "42.97",
      "high": "43.57",
      "low": "42.44",
      "close": "43.18",
      "volume": "979545"
    },
    {
      "date": "2025-01-06",
      "open": "43.71",
      "high": "45.10",
      "low": "43.59",
      "close": "43.78",
      "volume": "1450975"
    },
    {
      "date": "2025-01-07",
      "open": "43.82",
      "high": "44.33",
      "low": "43.08",
      "close": "43.54",
      "volume": "1301322"
    },
    {
      "date": "2025-01-08",
      "open": "43.02",
      "high": "43.28",
      "low": "41.51",
      "close": "41.62",
      "volume": "1461371"
    },
    {
      "date": "2025-01-10",
      "open": "40.75",
      "high": "41.16",
      "low": "39.72",
      "close": "40.96",
      "volume": "1211902"
    },
    {
      "date": "2025-01-13",
      "open": "40.51",
      "high": "40.89",
      "low": "39.94",
      "close": "40.79",
      "volume": "1291884"
    },
    {
      "date": "2025-01-14",
      "open": "41.08",
      "high": "41.33",
      "low": "40.42",
      "close": "41.17",
      "volume": "1165267"
    },
    {
      "date": "2025-01-15",
      "open": "42.38",
      "high": "42.48",
      "low": "41.819",
      "close": "41.84",
      "volume": "1213360"
    },
    {
      "date": "2025-01-16",
      "open": "42.03",
      "high": "42.225",
      "low": "40.74",
      "close": "40.93",
      "volume": "1424936"
    },
    {
      "date": "2025-01-17",
      "open": "43.09",
      "high": "44.50",
      "low": "42.5001",
      "close": "43.10",
      "volume": "2522158"
    },
    {
      "date": "2025-01-21",
      "open": "43.14",
      "high": "43.43",
      "low": "42.33",
      "close": "42.68",
      "volume": "1301873"
    },
    {
      "date": "2025-01-22",
      "open": "42.70",
      "high": "43.38",
      "low": "42.29",
      "close": "42.36",
      "volume": "1509416"
    },
    {
      "date": "2025-01-23",
      "open": "41.77",
      "high": "42.12",
      "low": "41.30",
      "close": "41.67",
      "volume": "2117441"
    },
    {
      "date": "2025-01-24",
      "open": "41.00",
      "high": "42.28",
      "low": "41.00",
      "close": "41.67",
      "volume": "1353480"
    },
    {
      "date": "2025-01-27",
      "open": "40.44",
      "high": "41.62",
      "low": "40.44",
      "close": "41.18",
      "volume": "2676244"
    },
    {
      "date": "2025-01-28",
      "open": "41.02",
      "high": "41.67",
      "low": "40.45",
      "close": "41.20",
      "volume": "2419831"
    },
    {
      "date": "2025-01-29",
      "open": "41.57",
      "high": "41.99",
      "low": "40.99",
      "close": "41.38",
      "volume": "1543121"
    },
    {
      "date": "2025-01-30",
      "open": "41.99",
      "high": "42.00",
      "low": "40.98",
      "close": "41.50",
      "volume": "1092177"
    },
    {
      "date": "2025-01-31",
      "open": "41.71",
      "high": "42.58",
      "low": "41.05",
      "close": "41.47",
      "volume": "1502854"
    },
    {
      "date": "2025-02-03",
      "open": "40.71",
      "high": "42.13",
      "low": "40.44",
      "close": "41.40",
      "volume": "2353497"
    },
    {
      "date": "2025-02-04",
      "open": "40.95",
      "high": "41.18",
      "low": "40.17",
      "close": "40.55",
      "volume": "1628275"
    },
    {
      "date": "2025-02-05",
      "open": "40.26",
      "high": "41.085",
      "low": "39.39",
      "close": "40.58",
      "volume": "1945326"
    },
    {
      "date": "2025-02-06",
      "open": "40.12",
      "high": "40.445",
      "low": "38.59",
      "close": "38.60",
      "volume": "2676793"
    },
    {
      "date": "2025-02-07",
      "open": "38.70",
      "high": "38.70",
      "low": "37.77",
      "close": "38.45",
      "volume": "3102956"
    },
    {
      "date": "2025-02-10",
      "open": "38.68",
      "high": "39.57",
      "low": "37.59",
      "close": "37.74",
      "volume": "4229334"
    },
    {
      "date": "2025-02-11",
      "open": "36.50",
      "high": "40.57",
      "low": "36.27",
      "close": "40.10",
      "volume": "6970151"
    },
    {
      "date": "2025-02-12",
      "open": "40.25",
      "high": "43.60",
      "low": "40.25",
      "close": "43.55",
      "volume": "4952953"
    },
    {
      "date": "2025-02-13",
      "open": "43.55",
      "high": "44.80",
      "low": "42.4101",
      "close": "42.82",
      "volume": "3885413"
    },
    {
      "date": "2025-02-14",
      "open": "43.50",
      "high": "44.2532",
      "low": "43.0301",
      "close": "43.16",
      "volume": "2212661"
    },
    {
      "date": "2025-02-18",
      "open": "43.395",
      "high": "46.10",
      "low": "43.395",
      "close": "46.01",
      "volume": "3093157"
    },
    {
      "date": "2025-02-19",
      "open": "46.33",
      "high": "46.50",
      "low": "45.16",
      "close": "45.79",
      "volume": "2206196"
    },
    {
      "date": "2025-02-20",
      "open": "46.23",
      "high": "47.69",
      "low": "44.32",
      "close": "44.55",
      "volume": "3873805"
    },
    {
      "date": "2025-02-21",
      "open": "44.71",
      "high": "44.97",
      "low": "42.11",
      "close": "42.43",
      "volume": "2381476"
    },
    {
      "date": "2025-02-24",
      "open": "42.59",
      "high": "43.00",
      "low": "41.42",
      "close": "41.52",
      "volume": "2712777"
    },
    {
      "date": "2025-02-25",
      "open": "41.33",
      "high": "42.16",
      "low": "40.51",
      "close": "40.64",
      "volume": "1552516"
    },
    {
      "date": "2025-02-26",
      "open": "40.86",
      "high": "40.99",
      "low": "40.16",
      "close": "40.61",
      "volume": "2114138"
    },
    {
      "date": "2025-02-27",
      "open": "40.93",
      "high": "41.26",
      "low": "38.34",
      "close": "38.35",
      "volume": "1950184"
    },
    {
      "date": "2025-02-28",
      "open": "38.55",
      "high": "39.50",
      "low": "37.9414",
      "close": "38.77",
      "volume": "1905023"
    },
    {
      "date": "2025-03-03",
      "open": "39.44",
      "high": "39.4998",
      "low": "36.64",
      "close": "36.88",
      "volume": "1627540"
    },
    {
      "date": "2025-03-04",
      "open": "37.00",
      "high": "38.63",
      "low": "36.74",
      "close": "37.57",
      "volume": "2360384"
    },
    {
      "date": "2025-03-05",
      "open": "38.07",
      "high": "38.53",
      "low": "36.82",
      "close": "38.24",
      "volume": "1819497"
    },
    {
      "date": "2025-03-06",
      "open": "37.295",
      "high": "38.54",
      "low": "37.15",
      "close": "38.39",
      "volume": "1674184"
    },
    {
      "date": "2025-03-07",
      "open": "38.90",
      "high": "40.19",
      "low": "38.8351",
      "close": "40.00",
      "volume": "2293579"
    },
    {
      "date": "2025-03-10",
      "open": "39.81",
      "high": "41.82",
      "low": "39.255",
      "close": "39.745",
      "volume": "3191730"
    },
    {
      "date": "2025-03-11",
      "open": "40.46",
      "high": "40.58",
      "low": "36.20",
      "close": "37.25",
      "volume": "3611576"
    },
    {
      "date": "2025-03-12",
      "open": "37.62",
      "high": "38.30",
      "low": "36.75",
      "close": "36.86",
      "volume": "1422037"
    },
    {
      "date": "2025-03-13",
      "open": "36.77",
      "high": "37.669",
      "low": "36.20",
      "close": "36.53",
      "volume": "1537966"
    },
    {
      "date": "2025-03-14",
      "open": "36.955",
      "high": "38.02",
      "low": "36.92",
      "close": "37.73",
      "volume": "1745009"
    },
    {
      "date": "2025-03-17",
      "open": "37.65",
      "high": "39.34",
      "low": "37.6438",
      "close": "38.74",
      "volume": "1828197"
    },
    {
      "date": "2025-03-18",
      "open": "38.42",
      "high": "38.75",
      "low": "37.92",
      "close": "38.68",
      "volume": "2194818"
    },
    {
      "date": "2025-03-19",
      "open": "38.56",
      "high": "39.165",
      "low": "38.33",
      "close": "38.59",
      "volume": "1199946"
    },
    {
      "date": "2025-03-20",
      "open": "38.11",
      "high": "38.37",
      "low": "37.645",
      "close": "38.13",
      "volume": "1061755"
    },
    {
      "date": "2025-03-21",
      "open": "37.28",
      "high": "38.90",
      "low": "37.01",
      "close": "38.63",
      "volume": "8360937"
    },
    {
      "date": "2025-03-24",
      "open": "39.65",
      "high": "40.20",
      "low": "38.80",
      "close": "39.72",
      "volume": "3056442"
    },
    {
      "date": "2025-03-25",
      "open": "39.26",
      "high": "39.74",
      "low": "38.52",
      "close": "39.01",
      "volume": "1907784"
    },
    {
      "date": "2025-03-26",
      "open": "38.95",
      "high": "39.38",
      "low": "38.37",
      "close": "38.75",
      "volume": "1635755"
    },
    {
      "date": "2025-03-27",
      "open": "38.39",
      "high": "38.96",
      "low": "37.61",
      "close": "38.02",
      "volume": "2611561"
    },
    {
      "date": "2025-03-28",
      "open": "37.72",
      "high": "37.76",
      "low": "36.21",
      "close": "36.89",
      "volume": "1789338"
    },
    {
      "date": "2025-03-31",
      "open": "36.32",
      "high": "38.04",
      "low": "35.77",
      "close": "36.91",
      "volume": "4318991"
    },
    {
      "date": "2025-04-01",
      "open": "36.55",
      "high": "36.7958",
      "low": "35.51",
      "close": "35.98",
      "volume": "1616196"
    },
    {
      "date": "2025-04-02",
      "open": "35.35",
      "high": "37.47",
      "low": "35.15",
      "close": "37.18",
      "volume": "2117575"
    },
    {
      "date": "2025-04-03",
      "open": "35.56",
      "high": "36.17",
      "low": "34.305",
      "close": "34.37",
      "volume": "4706191"
    },
    {
      "date": "2025-04-04",
      "open": "33.30",
      "high": "33.68",
      "low": "31.50",
      "close": "31.54",
      "volume": "2813005"
    },
    {
      "date": "2025-04-07",
      "open": "31.13",
      "high": "34.52",
      "low": "30.03",
      "close": "32.21",
      "volume": "4362062"
    },
    {
      "date": "2025-04-08",
      "open": "33.03",
      "high": "33.37",
      "low": "29.77",
      "close": "30.37",
      "volume": "2731029"
    },
    {
      "date": "2025-04-09",
      "open": "30.59",
      "high": "36.52",
      "low": "30.30",
      "close": "36.18",
      "volume": "4796942"
    },
    {
      "date": "2025-04-10",
      "open": "34.99",
      "high": "35.18",
      "low": "32.79",
      "close": "33.81",
      "volume": "2065187"
    },
    {
      "date": "2025-04-11",
      "open": "33.20",
      "high": "33.70",
      "low": "32.225",
      "close": "33.33",
      "volume": "2537695"
    },
    {
      "date": "2025-04-14",
      "open": "34.36",
      "high": "34.4273",
      "low": "33.13",
      "close": "33.66",
      "volume": "1646814"
    },
    {
      "date": "2025-04-15",
      "open": "33.82",
      "high": "34.245",
      "low": "33.13",
      "close": "33.38",
      "volume": "1430696"
    },
    {
      "date": "2025-04-16",
      "open": "32.20",
      "high": "32.68",
      "low": "30.69",
      "close": "31.62",
      "volume": "2065906"
    },
    {
      "date": "2025-04-17",
      "open": "31.67",
      "high": "31.94",
      "low": "31.26",
      "close": "31.70",
      "volume": "1605686"
    },
    {
      "date": "2025-04-21",
      "open": "31.19",
      "high": "31.58",
      "low": "30.73",
      "close": "31.36",
      "volume": "1783330"
    },
    {
      "date": "2025-04-22",
      "open": "31.41",
      "high": "31.90",
      "low": "31.195",
      "close": "31.71",
      "volume": "2172093"
    },
    {
      "date": "2025-04-23",
      "open": "33.45",
      "high": "34.44",
      "low": "32.94",
      "close": "33.11",
      "volume": "2017225"
    },
    {
      "date": "2025-04-24",
      "open": "33.65",
      "high": "35.31",
      "low": "33.60",
      "close": "35.04",
      "volume": "1525409"
    },
    {
      "date": "2025-04-25",
      "open": "34.68",
      "high": "35.37",
      "low": "34.51",
      "close": "35.29",
      "volume": "1428887"
    },
    {
      "date": "2025-04-28",
      "open": "35.16",
      "high": "35.72",
      "low": "34.55",
      "close": "35.23",
      "volume": "1208272"
    },
    {
      "date": "2025-04-29",
      "open": "34.73",
      "high": "35.10",
      "low": "34.445",
      "close": "34.65",
      "volume": "1398176"
    },
    {
      "date": "2025-04-30",
      "open": "34.07",
      "high": "35.175",
      "low": "33.58",
      "close": "35.07",
      "volume": "1336473"
    },
    {
      "date": "2025-05-01",
      "open": "35.42",
      "high": "35.73",
      "low": "34.77",
      "close": "35.18",
      "volume": "1612880"
    },
    {
      "date": "2025-05-02",
      "open": "36.295",
      "high": "36.64",
      "low": "35.89",
      "close": "36.40",
      "volume": "1505660"
    },
    {
      "date": "2025-05-05",
      "open": "35.88",
      "high": "36.38",
      "low": "35.72",
      "close": "35.88",
      "volume": "1984481"
    },
    {
      "date": "2025-05-06",
      "open": "36.00",
      "high": "37.05",
      "low": "34.35",
      "close": "34.91",
      "volume": "2631243"
    },
    {
      "date": "2025-05-07",
      "open": "34.50",
      "high": "35.45",
      "low": "34.50",
      "close": "35.29",
      "volume": "1699814"
    },
    {
      "date": "2025-05-08",
      "open": "35.74",
      "high": "36.44",
      "low": "35.40",
      "close": "35.94",
      "volume": "1415565"
    },
    {
      "date": "2025-05-09",
      "open": "36.41",
      "high": "36.575",
      "low": "36.00",
      "close": "36.38",
      "volume": "991597"
    },
    {
      "date": "2025-05-12",
      "open": "38.70",
      "high": "39.70",
      "low": "38.165",
      "close": "39.02",
      "volume": "2397722"
    },
    {
      "date": "2025-05-13",
      "open": "39.04",
      "high": "39.94",
      "low": "39.025",
      "close": "39.70",
      "volume": "1815727"
    },
    {
      "date": "2025-05-14",
      "open": "39.67",
      "high": "40.11",
      "low": "39.24",
      "close": "40.03",
      "volume": "1630378"
    },
    {
      "date": "2025-05-15",
      "open": "39.51",
      "high": "39.96",
      "low": "39.13",
      "close": "39.54",
      "volume": "1527503"
    },
    {
      "date": "2025-05-16",
      "open": "39.60",
      "high": "39.69",
      "low": "39.02",
      "close": "39.54",
      "volume": "1391915"
    },
    {
      "date": "2025-05-19",
      "open": "38.74",
      "high": "39.17",
      "low": "38.6701",
      "close": "39.13",
      "volume": "1012032"
    },
    {
      "date": "2025-05-20",
      "open": "38.86",
      "high": "39.24",
      "low": "38.49",
      "close": "39.12",
      "volume": "1310835"
    },
    {
      "date": "2025-05-21",
      "open": "38.85",
      "high": "39.02",
      "low": "37.6848",
      "close": "37.75",
      "volume": "1592768"
    },
    {
      "date": "2025-05-22",
      "open": "37.54",
      "high": "38.195",
      "low": "37.44",
      "close": "37.48",
      "volume": "1221554"
    },
    {
      "date": "2025-05-23",
      "open": "36.34",
      "high": "36.77",
      "low": "36.09",
      "close": "36.55",
      "volume": "1490196"
    },
    {
      "date": "2025-05-27",
      "open": "37.35",
      "high": "37.64",
      "low": "36.84",
      "close": "37.15",
      "volume": "1661105"
    },
    {
      "date": "2025-05-28",
      "open": "37.34",
      "high": "37.385",
      "low": "36.68",
      "close": "36.74",
      "volume": "1336886"
    },
    {
      "date": "2025-05-29",
      "open": "37.60",
      "high": "37.60",
      "low": "36.61",
      "close": "36.91",
      "volume": "1438690"
    },
    {
      "date": "2025-05-30",
      "open": "36.70",
      "high": "36.96",
      "low": "35.47",
      "close": "35.80",
      "volume": "1334364"
    },
    {
      "date": "2025-06-02",
      "open": "35.65",
      "high": "36.01",
      "low": "35.44",
      "close": "35.92",
      "volume": "1399721"
    },
    {
      "date": "2025-06-03",
      "open": "35.83",
      "high": "36.905",
      "low": "35.50",
      "close": "36.87",
      "volume": "1426047"
    },
    {
      "date": "2025-06-04",
      "open": "37.12",
      "high": "38.98",
      "low": "37.095",
      "close": "37.71",
      "volume": "2208710"
    },
    {
      "date": "2025-06-05",
      "open": "37.89",
      "high": "38.41",
      "low": "37.45",
      "close": "37.51",
      "volume": "1096907"
    },
    {
      "date": "2025-06-06",
      "open": "38.20",
      "high": "38.44",
      "low": "37.63",
      "close": "37.73",
      "volume": "1020363"
    },
    {
      "date": "2025-06-09",
      "open": "38.06",
      "high": "39.1578",
      "low": "37.985",
      "close": "38.39",
      "volume": "1814175"
    },
    {
      "date": "2025-06-10",
      "open": "38.53",
      "high": "39.55",
      "low": "38.50",
      "close": "39.47",
      "volume": "1618042"
    },
    {
      "date": "2025-06-11",
      "open": "39.65",
      "high": "39.80",
      "low": "38.14",
      "close": "38.55",
      "volume": "1207853"
    },
    {
      "date": "2025-06-12",
      "open": "38.17",
      "high": "38.54",
      "low": "37.76",
      "close": "37.90",
      "volume": "1136346"
    },
    {
      "date": "2025-06-13",
      "open": "37.04",
      "high": "37.55",
      "low": "36.665",
      "close": "36.72",
      "volume": "1309004"
    },
    {
      "date": "2025-06-16",
      "open": "37.32",
      "high": "38.00",
      "low": "37.2625",
      "close": "37.60",
      "volume": "1540976"
    },
    {
      "date": "2025-06-17",
      "open": "37.36",
      "high": "37.59",
      "low": "36.495",
      "close": "36.60",
      "volume": "1577166"
    },
    {
      "date": "2025-06-18",
      "open": "36.79",
      "high": "37.35",
      "low": "36.37",
      "close": "37.13",
      "volume": "1431799"
    },
    {
      "date": "2025-06-20",
      "open": "37.65",
      "high": "37.86",
      "low": "36.37",
      "close": "37.47",
      "volume": "3911724"
    },
    {
      "date": "2025-06-23",
      "open": "37.57",
      "high": "38.70",
      "low": "37.475",
      "close": "38.05",
      "volume": "1602663"
    },
    {
      "date": "2025-06-24",
      "open": "38.87",
      "high": "39.415",
      "low": "38.765",
      "close": "39.09",
      "volume": "1351620"
    },
    {
      "date": "2025-06-25",
      "open": "39.12",
      "high": "39.25",
      "low": "38.00",
      "close": "38.57",
      "volume": "1771750"
    },
    {
      "date": "2025-06-26",
      "open": "38.74",
      "high": "38.85",
      "low": "38.43",
      "close": "38.77",
      "volume": "1171032"
    },
    {
      "date": "2025-06-27",
      "open": "38.83",
      "high": "39.08",
      "low": "38.06",
      "close": "38.42",
      "volume": "1524091"
    },
    {
      "date": "2025-06-30",
      "open": "38.50",
      "high": "38.545",
      "low": "38.01",
      "close": "38.20",
      "volume": "1208729"
    },
    {
      "date": "2025-07-01",
      "open": "38.33",
      "high": "40.49",
      "low": "38.19",
      "close": "39.44",
      "volume": "2904524"
    },
    {
      "date": "2025-07-02",
      "open": "39.27",
      "high": "39.65",
      "low": "38.76",
      "close": "39.55",
      "volume": "1672352"
    },
    {
      "date": "2025-07-03",
      "open": "39.61",
      "high": "40.17",
      "low": "39.30",
      "close": "39.80",
      "volume": "1428038"
    },
    {
      "date": "2025-07-07",
      "open": "39.34",
      "high": "39.57",
      "low": "38.71",
      "close": "38.95",
      "volume": "1598560"
    },
    {
      "date": "2025-07-08",
      "open": "39.65",
      "high": "41.85",
      "low": "39.4401",
      "close": "41.66",
      "volume": "2333873"
    },
    {
      "date": "2025-07-09",
      "open": "41.59",
      "high": "42.265",
      "low": "40.32",
      "close": "40.99",
      "volume": "1680627"
    },
    {
      "date": "2025-07-10",
      "open": "40.98",
      "high": "41.91",
      "low": "40.86",
      "close": "41.23",
      "volume": "1361062"
    },
    {
      "date": "2025-07-11",
      "open": "40.74",
      "high": "41.745",
      "low": "40.74",
      "close": "41.23",
      "volume": "1189655"
    },
    {
      "date": "2025-07-14",
      "open": "40.78",
      "high": "40.875",
      "low": "39.97",
      "close": "40.35",
      "volume": "1057457"
    },
    {
      "date": "2025-07-15",
      "open": "40.96",
      "high": "41.16",
      "low": "40.06",
      "close": "40.26",
      "volume": "1852430"
    },
    {
      "date": "2025-07-16",
      "open": "40.11",
      "high": "40.15",
      "low": "39.12",
      "close": "40.07",
      "volume": "1069712"
    },
    {
      "date": "2025-07-17",
      "open": "40.11",
      "high": "40.76",
      "low": "39.79",
      "close": "40.45",
      "volume": "1492999"
    },
    {
      "date": "2025-07-18",
      "open": "40.87",
      "high": "41.075",
      "low": "39.9561",
      "close": "40.33",
      "volume": "1656884"
    },
    {
      "date": "2025-07-21",
      "open": "40.62",
      "high": "41.69",
      "low": "40.54",
      "close": "40.58",
      "volume": "1207545"
    },
    {
      "date": "2025-07-22",
      "open": "40.44",
      "high": "40.84",
      "low": "39.75",
      "close": "40.30",
      "volume": "1127321"
    },
    {
      "date": "2025-07-23",
      "open": "39.86",
      "high": "40.17",
      "low": "39.3773",
      "close": "40.13",
      "volume": "1229934"
    },
    {
      "date": "2025-07-24",
      "open": "39.72",
      "high": "40.00",
      "low": "39.02",
      "close": "39.23",
      "volume": "1451457"
    },
    {
      "date": "2025-07-25",
      "open": "39.11",
      "high": "40.10",
      "low": "38.5737",
      "close": "39.98",
      "volume": "1811364"
    },
    {
      "date": "2025-07-28",
      "open": "40.31",
      "high": "41.10",
      "low": "40.2498",
      "close": "40.68",
      "volume": "2321666"
    },
    {
      "date": "2025-07-29",
      "open": "40.99",
      "high": "41.31",
      "low": "40.28",
      "close": "40.34",
      "volume": "1672184"
    },
    {
      "date": "2025-07-30",
      "open": "40.62",
      "high": "40.78",
      "low": "39.14",
      "close": "39.44",
      "volume": "1444344"
    },
    {
      "date": "2025-07-31",
      "open": "38.90",
      "high": "38.95",
      "low": "37.21",
      "close": "37.39",
      "volume": "1643208"
    },
    {
      "date": "2025-08-01",
      "open": "36.86",
      "high": "37.02",
      "low": "35.425",
      "close": "36.58",
      "volume": "2707775"
    },
    {
      "date": "2025-08-04",
      "open": "36.94",
      "high": "37.17",
      "low": "36.005",
      "close": "36.18",
      "volume": "2878292"
    },
    {
      "date": "2025-08-05",
      "open": "33.30",
      "high": "33.63",
      "low": "31.60",
      "close": "32.80",
      "volume": "8192963"
    },
    {
      "date": "2025-08-06",
      "open": "33.025",
      "high": "33.59",
      "low": "31.93",
      "close": "33.37",
      "volume": "4629028"
    },
    {
      "date": "2025-08-07",
      "open": "35.62",
      "high": "35.98",
      "low": "32.09",
      "close": "32.28",
      "volume": "5293332"
    },
    {
      "date": "2025-08-08",
      "open": "32.41",
      "high": "32.955",
      "low": "32.05",
      "close": "32.29",
      "volume": "3221492"
    },
    {
      "date": "2025-08-11",
      "open": "32.35",
      "high": "32.77",
      "low": "31.51",
      "close": "31.62",
      "volume": "3192730"
    },
    {
      "date": "2025-08-12",
      "open": "31.92",
      "high": "33.14",
      "low": "31.875",
      "close": "32.84",
      "volume": "2656173"
    },
    {
      "date": "2025-08-13",
      "open": "33.25",
      "high": "34.02",
      "low": "33.15",
      "close": "33.46",
      "volume": "3252754"
    },
    {
      "date": "2025-08-14",
      "open": "32.86",
      "high": "33.34",
      "low": "32.68",
      "close": "33.10",
      "volume": "2477384"
    },
    {
      "date": "2025-08-15",
      "open": "33.12",
      "high": "33.91",
      "low": "32.722",
      "close": "33.07",
      "volume": "2596192"
    },
    {
      "date": "2025-08-18",
      "open": "33.07",
      "high": "33.765",
      "low": "32.96",
      "close": "33.73",
      "volume": "2284144"
    },
    {
      "date": "2025-08-19",
      "open": "33.82",
      "high": "34.4373",
      "low": "33.16",
      "close": "33.22",
      "volume": "2847389"
    },
    {
      "date": "2025-08-20",
      "open": "33.15",
      "high": "33.34",
      "low": "32.36",
      "close": "33.02",
      "volume": "1845776"
    },
    {
      "date": "2025-08-21",
      "open": "32.69",
      "high": "33.07",
      "low": "32.54",
      "close": "32.60",
      "volume": "1438699"
    },
    {
      "date": "2025-08-22",
      "open": "32.70",
      "high": "34.70",
      "low": "32.69",
      "close": "34.49",
      "volume": "2133414"
    },
    {
      "date": "2025-08-25",
      "open": "34.24",
      "high": "34.60",
      "low": "33.85",
      "close": "34.43",
      "volume": "1945196"
    },
    {
      "date": "2025-08-26",
      "open": "34.54",
      "high": "34.882",
      "low": "33.655",
      "close": "33.81",
      "volume": "2902067"
    },
    {
      "date": "2025-08-27",
      "open": "34.02",
      "high": "34.035",
      "low": "33.555",
      "close": "33.97",
      "volume": "1853046"
    },
    {
      "date": "2025-08-28",
      "open": "34.50",
      "high": "34.58",
      "low": "33.57",
      "close": "33.58",
      "volume": "1680467"
    },
    {
      "date": "2025-08-29",
      "open": "33.31",
      "high": "33.94",
      "low": "33.03",
      "close": "33.39",
      "volume": "2057694"
    },
    {
      "date": "2025-09-02",
      "open": "32.54",
      "high": "33.195",
      "low": "32.46",
      "close": "33.16",
      "volume": "2169034"
    },
    {
      "date": "2025-09-03",
      "open": "33.19",
      "high": "33.485",
      "low": "32.69",
      "close": "33.22",
      "volume": "2605086"
    },
    {
      "date": "2025-09-04",
      "open": "33.00",
      "high": "33.40",
      "low": "32.21",
      "close": "33.33",
      "volume": "2276532"
    },
    {
      "date": "2025-09-05",
      "open": "33.38",
      "high": "34.23",
      "low": "32.9835",
      "close": "33.29",
      "volume": "2241941"
    },
    {
      "date": "2025-09-08",
      "open": "33.44",
      "high": "33.515",
      "low": "32.635",
      "close": "32.93",
      "volume": "2582604"
    },
    {
      "date": "2025-09-09",
      "open": "32.92",
      "high": "33.00",
      "low": "32.065",
      "close": "32.15",
      "volume": "2494937"
    },
    {
      "date": "2025-09-10",
      "open": "32.26",
      "high": "32.66",
      "low": "31.725",
      "close": "31.84",
      "volume": "4571738"
    },
    {
      "date": "2025-09-11",
      "open": "31.87",
      "high": "32.39",
      "low": "31.75",
      "close": "32.17",
      "volume": "2309867"
    },
    {
      "date": "2025-09-12",
      "open": "32.22",
      "high": "32.22",
      "low": "31.66",
      "close": "31.67",
      "volume": "1987981"
    },
    {
      "date": "2025-09-15",
      "open": "31.70",
      "high": "32.38",
      "low": "31.59",
      "close": "32.22",
      "volume": "3584196"
    },
    {
      "date": "2025-09-16",
      "open": "32.51",
      "high": "32.78",
      "low": "31.85",
      "close": "32.02",
      "volume": "2269926"
    },
    {
      "date": "2025-09-17",
      "open": "32.07",
      "high": "33.48",
      "low": "31.91",
      "close": "32.20",
      "volume": "2490512"
    },
    {
      "date": "2025-09-18",
      "open": "33.21",
      "high": "33.65",
      "low": "32.76",
      "close": "33.27",
      "volume": "2931178"
    },
    {
      "date": "2025-09-19",
      "open": "33.35",
      "high": "33.36",
      "low": "32.56",
      "close": "32.90",
      "volume": "6924915"
    },
    {
      "date": "2025-09-22",
      "open": "32.90",
      "high": "33.465",
      "low": "32.66",
      "close": "33.17",
      "volume": "3518128"
    },
    {
      "date": "2025-09-23",
      "open": "33.23",
      "high": "33.83",
      "low": "32.88",
      "close": "33.07",
      "volume": "2346030"
    },
    {
      "date": "2025-09-24",
      "open": "33.16",
      "high": "33.735",
      "low": "32.85",
      "close": "33.15",
      "volume": "2113346"
    },
    {
      "date": "2025-09-25",
      "open": "33.01",
      "high": "33.0999",
      "low": "32.29",
      "close": "32.84",
      "volume": "1498774"
    },
    {
      "date": "2025-09-26",
      "open": "36.61",
      "high": "36.98",
      "low": "34.23",
      "close": "35.59",
      "volume": "8497009"
    },
    {
      "date": "2025-09-29",
      "open": "37.01",
      "high": "38.335",
      "low": "36.92",
      "close": "37.03",
      "volume": "7813594"
    },
    {
      "date": "2025-09-30",
      "open": "36.94",
      "high": "36.96",
      "low": "34.81",
      "close": "35.84",
      "volume": "8552810"
    },
    {
      "date": "2025-10-01",
      "open": "35.51",
      "high": "35.825",
      "low": "34.255",
      "close": "34.51",
      "volume": "4204122"
    },
    {
      "date": "2025-10-02",
      "open": "34.93",
      "high": "36.00",
      "low": "34.50",
      "close": "35.74",
      "volume": "4520376"
    },
    {
      "date": "2025-10-03",
      "open": "35.495",
      "high": "36.55",
      "low": "35.29",
      "close": "35.81",
      "volume": "3140660"
    },
    {
      "date": "2025-10-06",
      "open": "37.60",
      "high": "37.60",
      "low": "35.8042",
      "close": "35.94",
      "volume": "3573739"
    },
    {
      "date": "2025-10-07",
      "open": "36.20",
      "high": "36.50",
      "low": "34.67",
      "close": "34.91",
      "volume": "2673488"
    },
    {
      "date": "2025-10-08",
      "open": "34.71",
      "high": "35.95",
      "low": "34.52",
      "close": "35.90",
      "volume": "3233996"
    },
    {
      "date": "2025-10-09",
      "open": "35.93",
      "high": "35.97",
      "low": "34.66",
      "close": "35.33",
      "volume": "2660558"
    },
    {
      "date": "2025-10-10",
      "open": "35.40",
      "high": "35.5399",
      "low": "32.94",
      "close": "32.96",
      "volume": "4388470"
    },
    {
      "date": "2025-10-13",
      "open": "33.35",
      "high": "34.40",
      "low": "33.295",
      "close": "34.40",
      "volume": "2783620"
    },
    {
      "date": "2025-10-14",
      "open": "33.87",
      "high": "35.74",
      "low": "33.5984",
      "close": "35.14",
      "volume": "2622337"
    },
    {
      "date": "2025-10-15",
      "open": "35.72",
      "high": "35.76",
      "low": "34.50",
      "close": "35.10",
      "volume": "2539533"
    },
    {
      "date": "2025-10-16",
      "open": "35.57",
      "high": "35.5725",
      "low": "34.18",
      "close": "34.575",
      "volume": "1952232"
    },
    {
      "date": "2025-10-17",
      "open": "34.33",
      "high": "34.71",
      "low": "33.92",
      "close": "34.59",
      "volume": "1890075"
    },
    {
      "date": "2025-10-20",
      "open": "34.80",
      "high": "35.86",
      "low": "34.625",
      "close": "35.57",
      "volume": "2766290"
    },
    {
      "date": "2025-10-21",
      "open": "35.47",
      "high": "35.99",
      "low": "35.37",
      "close": "35.56",
      "volume": "1872950"
    },
    {
      "date": "2025-10-22",
      "open": "35.08",
      "high": "35.46",
      "low": "34.14",
      "close": "34.48",
      "volume": "2476563"
    },
    {
      "date": "2025-10-23",
      "open": "34.16",
      "high": "35.20",
      "low": "34.0605",
      "close": "35.17",
      "volume": "1896067"
    },
    {
      "date": "2025-10-24",
      "open": "36.19",
      "high": "36.20",
      "low": "35.32",
      "close": "35.32",
      "volume": "2382748"
    },
    {
      "date": "2025-10-27",
      "open": "35.325",
      "high": "36.17",
      "low": "35.17",
      "close": "35.42",
      "volume": "2140470"
    },
    {
      "date": "2025-10-28",
      "open": "34.74",
      "high": "35.4518",
      "low": "34.04",
      "close": "34.64",
      "volume": "3619307"
    },
    {
      "date": "2025-10-29",
      "open": "34.92",
      "high": "34.98",
      "low": "34.185",
      "close": "34.35",
      "volume": "2171994"
    },
    {
      "date": "2025-10-30",
      "open": "34.61",
      "high": "37.20",
      "low": "34.45",
      "close": "36.06",
      "volume": "5995103"
    },
    {
      "date": "2025-10-31",
      "open": "35.89",
      "high": "35.986",
      "low": "35.165",
      "close": "35.60",
      "volume": "3278949"
    },
    {
      "date": "2025-11-03",
      "open": "35.67",
      "high": "36.06",
      "low": "35.0375",
      "close": "35.66",
      "volume": "2432428"
    },
    {
      "date": "2025-11-04",
      "open": "35.07",
      "high": "35.27",
      "low": "34.13",
      "close": "34.42",
      "volume": "2633586"
    },
    {
      "date": "2025-11-05",
      "open": "34.44",
      "high": "35.90",
      "low": "34.34",
      "close": "35.63",
      "volume": "2419599"
    },
    {
      "date": "2025-11-06",
      "open": "35.73",
      "high": "35.78",
      "low": "34.361",
      "close": "34.42",
      "volume": "2517304"
    },
    {
      "date": "2025-11-07",
      "open": "34.11",
      "high": "34.175",
      "low": "32.635",
      "close": "34.08",
      "volume": "2732792"
    },
    {
      "date": "2025-11-10",
      "open": "34.76",
      "high": "35.0898",
      "low": "34.31",
      "close": "34.62",
      "volume": "3519918"
    },
    {
      "date": "2025-11-11",
      "open": "34.60",
      "high": "35.24",
      "low": "34.27",
      "close": "34.81",
      "volume": "4024838"
    },
    {
      "date": "2025-11-12",
      "open": "37.06",
      "high": "37.19",
      "low": "32.20",
      "close": "34.17",
      "volume": "9250072"
    },
    {
      "date": "2025-11-13",
      "open": "33.88",
      "high": "33.93",
      "low": "32.27",
      "close": "32.72",
      "volume": "4740892"
    },
    {
      "date": "2025-11-14",
      "open": "32.44",
      "high": "33.12",
      "low": "32.14",
      "close": "33.05",
      "volume": "3000147"
    },
    {
      "date": "2025-11-17",
      "open": "32.88",
      "high": "33.89",
      "low": "32.665",
      "close": "32.96",
      "volume": "2679705"
    },
    {
      "date": "2025-11-18",
      "open": "32.74",
      "high": "33.205",
      "low": "32.185",
      "close": "32.85",
      "volume": "2350620"
    },
    {
      "date": "2025-11-19",
      "open": "32.84",
      "high": "33.25",
      "low": "32.54",
      "close": "32.94",
      "volume": "2060012"
    },
    {
      "date": "2025-11-20",
      "open": "33.16",
      "high": "33.795",
      "low": "32.02",
      "close": "32.24",
      "volume": "2469896"
    },
    {
      "date": "2025-11-21",
      "open": "32.33",
      "high": "34.40",
      "low": "32.205",
      "close": "33.99",
      "volume": "2748959"
    },
    {
      "date": "2025-11-24",
      "open": "33.975",
      "high": "34.92",
      "low": "33.79",
      "close": "34.64",
      "volume": "2479041"
    },
    {
      "date": "2025-11-25",
      "open": "34.26",
      "high": "34.66",
      "low": "33.78",
      "close": "34.60",
      "volume": "2288232"
    },
    {
      "date": "2025-11-26",
      "open": "34.50",
      "high": "35.55",
      "low": "34.33",
      "close": "35.27",
      "volume": "2352368"
    },
    {
      "date": "2025-11-28",
      "open": "35.27",
      "high": "35.85",
      "low": "35.10",
      "close": "35.84",
      "volume": "1313975"
    },
    {
      "date": "2025-12-01",
      "open": "35.37",
      "high": "36.252",
      "low": "35.31",
      "close": "35.88",
      "volume": "2654433"
    },
    {
      "date": "2025-12-02",
      "open": "35.96",
      "high": "37.34",
      "low": "35.74",
      "close": "37.13",
      "volume": "2689005"
    },
    {
      "date": "2025-12-03",
      "open": "37.10",
      "high": "38.14",
      "low": "37.0152",
      "close": "38.09",
      "volume": "2108031"
    },
    {
      "date": "2025-12-04",
      "open": "37.95",
      "high": "37.98",
      "low": "37.32",
      "close": "37.58",
      "volume": "2069375"
    },
    {
      "date": "2025-12-05",
      "open": "38.00",
      "high": "39.69",
      "low": "37.98",
      "close": "38.95",
      "volume": "3391951"
    },
    {
      "date": "2025-12-08",
      "open": "39.35",
      "high": "39.94",
      "low": "38.80",
      "close": "39.92",
      "volume": "2984908"
    },
    {
      "date": "2025-12-09",
      "open": "39.785",
      "high": "40.6351",
      "low": "39.49",
      "close": "39.96",
      "volume": "2535628"
    },
    {
      "date": "2025-12-10",
      "open": "39.84",
      "high": "40.6224",
      "low": "39.57",
      "close": "40.42",
      "volume": "2648220"
    },
    {
      "date": "2025-12-11",
      "open": "40.08",
      "high": "40.18",
      "low": "39.14",
      "close": "39.98",
      "volume": "3636306"
    },
    {
      "date": "2025-12-12",
      "open": "39.95",
      "high": "40.13",
      "low": "38.563",
      "close": "38.73",
      "volume": "4228868"
    },
    {
      "date": "2025-12-15",
      "open": "39.16",
      "high": "39.18",
      "low": "37.11",
      "close": "37.24",
      "volume": "5225348"
    },
    {
      "date": "2025-12-16",
      "open": "36.945",
      "high": "37.325",
      "low": "36.285",
      "close": "37.08",
      "volume": "3466076"
    },
    {
      "date": "2025-12-17",
      "open": "37.05",
      "high": "37.31",
      "low": "36.12",
      "close": "36.25",
      "volume": "3405041"
    },
    {
      "date": "2025-12-18",
      "open": "36.83",
      "high": "37.00",
      "low": "35.99",
      "close": "36.17",
      "volume": "4097517"
    },
    {
      "date": "2025-12-19",
      "open": "36.15",
      "high": "37.01",
      "low": "36.06",
      "close": "36.63",
      "volume": "52580270"
    },
    {
      "date": "2025-12-22",
      "open": "36.745",
      "high": "37.29",
      "low": "36.00",
      "close": "36.42",
      "volume": "4704743"
    },
    {
      "date": "2025-12-23",
      "open": "36.28",
      "high": "36.54",
      "low": "35.775",
      "close": "35.79",
      "volume": "2832432"
    },
    {
      "date": "2025-12-24",
      "open": "35.91",
      "high": "35.94",
      "low": "35.56",
      "close": "35.75",
      "volume": "1013683"
    },
    {
      "date": "2025-12-26",
      "open": "35.90",
      "high": "35.98",
      "low": "35.32",
      "close": "35.81",
      "volume": "3039152"
    },
    {
      "date": "2025-12-29",
      "open": "35.45",
      "high": "35.94",
      "low": "35.45",
      "close": "35.85",
      "volume": "2619785"
    },
    {
      "date": "2025-12-30",
      "open": "36.09",
      "high": "36.52",
      "low": "36.08",
      "close": "36.115",
      "volume": "2070746"
    },
    {
      "date": "2025-12-31",
      "open": "35.542",
      "high": "35.70",
      "low": "34.88",
      "close": "34.92",
      "volume": "2226238"
    },
    {
      "date": "2026-01-02",
      "open": "35.54",
      "high": "36.99",
      "low": "35.36",
      "close": "36.87",
      "volume": "3407371"
    },
    {
      "date": "2026-01-05",
      "open": "37.49",
      "high": "38.13",
      "low": "37.065",
      "close": "37.13",
      "volume": "2964772"
    },
    {
      "date": "2026-01-06",
      "open": "37.53",
      "high": "39.7499",
      "low": "37.53",
      "close": "39.41",
      "volume": "4477698"
    },
    {
      "date": "2026-01-07",
      "open": "39.20",
      "high": "40.64",
      "low": "39.00",
      "close": "40.60",
      "volume": "4818132"
    },
    {
      "date": "2026-01-08",
      "open": "39.92",
      "high": "40.03",
      "low": "38.68",
      "close": "38.91",
      "volume": "2300179"
    },
    {
      "date": "2026-01-09",
      "open": "39.02",
      "high": "40.12",
      "low": "38.85",
      "close": "39.74",
      "volume": "1905299"
    },
    {
      "date": "2026-01-12",
      "open": "39.57",
      "high": "40.71",
      "low": "38.96",
      "close": "39.89",
      "volume": "2937541"
    },
    {
      "date": "2026-01-13",
      "open": "39.93",
      "high": "41.90",
      "low": "39.41",
      "close": "40.87",
      "volume": "4070649"
    },
    {
      "date": "2026-01-14",
      "open": "40.87",
      "high": "42.43",
      "low": "40.68",
      "close": "41.35",
      "volume": "4489916"
    },
    {
      "date": "2026-01-15",
      "open": "42.055",
      "high": "42.73",
      "low": "41.44",
      "close": "41.53",
      "volume": "4342779"
    },
    {
      "date": "2026-01-16",
      "open": "42.08",
      "high": "42.36",
      "low": "41.185",
      "close": "41.24",
      "volume": "3420048"
    },
    {
      "date": "2026-01-20",
      "open": "40.20",
      "high": "44.235",
      "low": "40.13",
      "close": "43.62",
      "volume": "7070998"
    },
    {
      "date": "2026-01-21",
      "open": "44.37",
      "high": "46.66",
      "low": "44.1201",
      "close": "45.89",
      "volume": "6837448"
    },
    {
      "date": "2026-01-22",
      "open": "46.50",
      "high": "46.575",
      "low": "44.69",
      "close": "45.005",
      "volume": "3998964"
    },
    {
      "date": "2026-01-23",
      "open": "45.01",
      "high": "45.035",
      "low": "42.72",
      "close": "42.85",
      "volume": "4317371"
    },
    {
      "date": "2026-01-26",
      "open": "43.51",
      "high": "44.66",
      "low": "43.13",
      "close": "44.22",
      "volume": "3493485"
    },
    {
      "date": "2026-01-27",
      "open": "46.12",
      "high": "48.565",
      "low": "46.09",
      "close": "47.41",
      "volume": "5961606"
    },
    {
      "date": "2026-01-28",
      "open": "47.90",
      "high": "48.01",
      "low": "45.32",
      "close": "45.79",
      "volume": "3739571"
    },
    {
      "date": "2026-01-29",
      "open": "45.37",
      "high": "45.84",
      "low": "43.33",
      "close": "44.46",
      "volume": "3494886"
    },
    {
      "date": "2026-01-30",
      "open": "43.94",
      "high": "44.26",
      "low": "41.84",
      "close": "42.20",
      "volume": "2703340"
    },
    {
      "date": "2026-02-02",
      "open": "41.49",
      "high": "42.7983",
      "low": "41.40",
      "close": "42.18",
      "volume": "2687943"
    },
    {
      "date": "2026-02-03",
      "open": "42.24",
      "high": "42.34",
      "low": "39.18",
      "close": "40.69",
      "volume": "3068006"
    },
    {
      "date": "2026-02-04",
      "open": "40.69",
      "high": "41.80",
      "low": "40.26",
      "close": "41.10",
      "volume": "2544847"
    },
    {
      "date": "2026-02-05",
      "open": "40.455",
      "high": "41.10",
      "low": "40.00",
      "close": "40.97",
      "volume": "3950888"
    },
    {
      "date": "2026-02-06",
      "open": "41.07",
      "high": "43.06",
      "low": "41.00",
      "close": "42.91",
      "volume": "3352225"
    },
    {
      "date": "2026-02-09",
      "open": "42.91",
      "high": "43.67",
      "low": "42.615",
      "close": "43.525",
      "volume": "3476271"
    },
    {
      "date": "2026-02-10",
      "open": "43.70",
      "high": "43.95",
      "low": "41.67",
      "close": "41.90",
      "volume": "8093069"
    },
    {
      "date": "2026-02-11",
      "open": "43.685",
      "high": "48.88",
      "low": "43.20",
      "close": "48.74",
      "volume": "7701319"
    },
    {
      "date": "2026-02-12",
      "open": "49.235",
      "high": "50.98",
      "low": "48.01",
      "close": "48.70",
      "volume": "7396262"
    },
    {
      "date": "2026-02-13",
      "open": "47.96",
      "high": "49.99",
      "low": "47.755",
      "close": "48.99",
      "volume": "3708370"
    },
    {
      "date": "2026-02-17",
      "open": "48.93",
      "high": "49.37",
      "low": "47.3101",
      "close": "48.22",
      "volume": "3838742"
    },
    {
      "date": "2026-02-18",
      "open": "48.28",
      "high": "48.6899",
      "low": "46.0987",
      "close": "46.55",
      "volume": "3017724"
    },
    {
      "date": "2026-02-19",
      "open": "46.33",
      "high": "46.87",
      "low": "45.30",
      "close": "45.44",
      "volume": "2443806"
    },
    {
      "date": "2026-02-20",
      "open": "45.23",
      "high": "47.165",
      "low": "45.20",
      "close": "46.19",
      "volume": "2504050"
    },
    {
      "date": "2026-02-23",
      "open": "45.78",
      "high": "46.6228",
      "low": "45.57",
      "close": "46.16",
      "volume": "2202839"
    },
    {
      "date": "2026-02-24",
      "open": "46.92",
      "high": "47.92",
      "low": "46.84",
      "close": "47.62",
      "volume": "3104381"
    },
    {
      "date": "2026-02-25",
      "open": "47.70",
      "high": "48.98",
      "low": "47.625",
      "close": "48.86",
      "volume": "2809809"
    },
    {
      "date": "2026-02-26",
      "open": "48.80",
      "high": "48.96",
      "low": "45.72",
      "close": "46.92",
      "volume": "4284347"
    },
    {
      "date": "2026-02-27",
      "open": "45.90",
      "high": "47.59",
      "low": "45.50",
      "close": "47.55",
      "volume": "2837113"
    },
    {
      "date": "2026-03-02",
      "open": "46.59",
      "high": "50.06",
      "low": "46.02",
      "close": "49.87",
      "volume": "3854626"
    },
    {
      "date": "2026-03-03",
      "open": "48.06",
      "high": "48.23",
      "low": "46.745",
      "close": "47.22",
      "volume": "3089000"
    },
    {
      "date": "2026-03-04",
      "open": "47.805",
      "high": "48.1999",
      "low": "46.50",
      "close": "47.57",
      "volume": "2370694"
    },
    {
      "date": "2026-03-05",
      "open": "47.63",
      "high": "50.15",
      "low": "46.83",
      "close": "48.33",
      "volume": "3833574"
    },
    {
      "date": "2026-03-06",
      "open": "47.35",
      "high": "47.87",
      "low": "46.28",
      "close": "46.88",
      "volume": "2643538"
    },
    {
      "date": "2026-03-09",
      "open": "45.85",
      "high": "47.42",
      "low": "44.52",
      "close": "47.38",
      "volume": "4085588"
    },
    {
      "date": "2026-03-10",
      "open": "47.24",
      "high": "48.25",
      "low": "46.54",
      "close": "46.63",
      "volume": "2515508"
    },
    {
      "date": "2026-03-11",
      "open": "47.10",
      "high": "47.55",
      "low": "42.82",
      "close": "44.09",
      "volume": "3750794"
    },
    {
      "date": "2026-03-12",
      "open": "42.37",
      "high": "43.24",
      "low": "40.995",
      "close": "41.59",
      "volume": "16821770"
    },
    {
      "date": "2026-03-13",
      "open": "41.85",
      "high": "42.255",
      "low": "41.21",
      "close": "41.86",
      "volume": "4908506"
    },
    {
      "date": "2026-03-16",
      "open": "42.98",
      "high": "44.16",
      "low": "42.40",
      "close": "43.77",
      "volume": "5681112"
    },
    {
      "date": "2026-03-17",
      "open": "43.58",
      "high": "44.7499",
      "low": "43.02",
      "close": "43.25",
      "volume": "3631885"
    },
    {
      "date": "2026-03-18",
      "open": "43.25",
      "high": "43.45",
      "low": "42.435",
      "close": "42.47",
      "volume": "3450764"
    },
    {
      "date": "2026-03-19",
      "open": "41.57",
      "high": "43.385",
      "low": "41.10",
      "close": "43.36",
      "volume": "5059718"
    },
    {
      "date": "2026-03-20",
      "open": "43.06",
      "high": "44.38",
      "low": "42.65",
      "close": "43.08",
      "volume": "8014761"
    },
    {
      "date": "2026-03-23",
      "open": "44.49",
      "high": "44.58",
      "low": "43.495",
      "close": "43.96",
      "volume": "2442938"
    },
    {
      "date": "2026-03-24",
      "open": "43.33",
      "high": "46.94",
      "low": "43.28",
      "close": "46.08",
      "volume": "4041222"
    },
    {
      "date": "2026-03-25",
      "open": "46.72",
      "high": "47.76",
      "low": "46.44",
      "close": "46.74",
      "volume": "4000885"
    },
    {
      "date": "2026-03-26",
      "open": "45.99",
      "high": "46.49",
      "low": "44.42",
      "close": "44.57",
      "volume": "2360241"
    },
    {
      "date": "2026-03-27",
      "open": "43.775",
      "high": "44.4269",
      "low": "42.62",
      "close": "42.94",
      "volume": "2019082"
    },
    {
      "date": "2026-03-30",
      "open": "43.485",
      "high": "44.01",
      "low": "40.54",
      "close": "41.38",
      "volume": "4483683"
    },
    {
      "date": "2026-03-31",
      "open": "42.07",
      "high": "44.71",
      "low": "41.89",
      "close": "44.48",
      "volume": "3373108"
    },
    {
      "date": "2026-04-01",
      "open": "45.04",
      "high": "45.745",
      "low": "43.87",
      "close": "44.24",
      "volume": "3427288"
    },
    {
      "date": "2026-04-02",
      "open": "42.96",
      "high": "44.52",
      "low": "42.60",
      "close": "43.75",
      "volume": "2431072"
    },
    {
      "date": "2026-04-06",
      "open": "43.81",
      "high": "44.84",
      "low": "42.78",
      "close": "43.61",
      "volume": "1880478"
    },
    {
      "date": "2026-04-07",
      "open": "43.51",
      "high": "44.00",
      "low": "42.41",
      "close": "43.93",
      "volume": "1665091"
    },
    {
      "date": "2026-04-08",
      "open": "46.13",
      "high": "47.96",
      "low": "45.69",
      "close": "47.80",
      "volume": "3877980"
    },
    {
      "date": "2026-04-09",
      "open": "47.60",
      "high": "49.25",
      "low": "47.12",
      "close": "48.70",
      "volume": "2928006"
    },
    {
      "date": "2026-04-10",
      "open": "49.33",
      "high": "50.105",
      "low": "48.75",
      "close": "48.93",
      "volume": "2596447"
    },
    {
      "date": "2026-04-13",
      "open": "48.59",
      "high": "49.575",
      "low": "48.11",
      "close": "49.03",
      "volume": "1626280"
    },
    {
      "date": "2026-04-14",
      "open": "49.35",
      "high": "49.37",
      "low": "48.25",
      "close": "48.41",
      "volume": "2289179"
    },
    {
      "date": "2026-04-15",
      "open": "48.31",
      "high": "48.85",
      "low": "47.37",
      "close": "48.31",
      "volume": "2643679"
    },
    {
      "date": "2026-04-16",
      "open": "48.71",
      "high": "51.01",
      "low": "48.50",
      "close": "50.39",
      "volume": "3817261"
    },
    {
      "date": "2026-04-17",
      "open": "52.06",
      "high": "54.98",
      "low": "52.00",
      "close": "54.75",
      "volume": "5077777"
    },
    {
      "date": "2026-04-20",
      "open": "58.44",
      "high": "60.07",
      "low": "56.65",
      "close": "58.76",
      "volume": "8783080"
    },
    {
      "date": "2026-04-21",
      "open": "59.67",
      "high": "60.98",
      "low": "58.40",
      "close": "59.245",
      "volume": "5687053"
    },
    {
      "date": "2026-04-22",
      "open": "60.26",
      "high": "60.54",
      "low": "58.75",
      "close": "60.39",
      "volume": "3001014"
    },
    {
      "date": "2026-04-23",
      "open": "59.635",
      "high": "63.68",
      "low": "59.2732",
      "close": "61.54",
      "volume": "4659371"
    },
    {
      "date": "2026-04-24",
      "open": "64.72",
      "high": "65.05",
      "low": "61.41",
      "close": "61.79",
      "volume": "4134860"
    },
    {
      "date": "2026-04-27",
      "open": "61.89",
      "high": "61.98",
      "low": "59.20",
      "close": "60.35",
      "volume": "3575108"
    },
    {
      "date": "2026-04-28",
      "open": "58.21",
      "high": "59.79",
      "low": "57.93",
      "close": "59.49",
      "volume": "3230054"
    },
    {
      "date": "2026-04-29",
      "open": "60.69",
      "high": "63.69",
      "low": "60.10",
      "close": "62.74",
      "volume": "4584687"
    },
    {
      "date": "2026-04-30",
      "open": "63.00",
      "high": "64.86",
      "low": "62.26",
      "close": "64.60",
      "volume": "3909799"
    },
    {
      "date": "2026-05-01",
      "open": "64.20",
      "high": "65.05",
      "low": "63.36",
      "close": "64.91",
      "volume": "2033421"
    },
    {
      "date": "2026-05-04",
      "open": "68.84",
      "high": "69.30",
      "low": "66.82",
      "close": "67.75",
      "volume": "5842304"
    },
    {
      "date": "2026-05-05",
      "open": "70.00",
      "high": "74.39",
      "low": "68.02",
      "close": "74.04",
      "volume": "9139323"
    },
    {
      "date": "2026-05-06",
      "open": "75.51",
      "high": "75.5299",
      "low": "69.83",
      "close": "72.30",
      "volume": "8078901"
    },
    {
      "date": "2026-05-07",
      "open": "72.145",
      "high": "76.3699",
      "low": "68.93",
      "close": "70.93",
      "volume": "8995798"
    },
    {
      "date": "2026-05-08",
      "open": "71.99",
      "high": "75.165",
      "low": "70.6001",
      "close": "74.12",
      "volume": "6172384"
    },
    {
      "date": "2026-05-11",
      "open": "75.30",
      "high": "76.98",
      "low": "73.56",
      "close": "74.99",
      "volume": "3355534"
    },
    {
      "date": "2026-05-12",
      "open": "72.90",
      "high": "73.37",
      "low": "69.7688",
      "close": "72.15",
      "volume": "4238124"
    },
    {
      "date": "2026-05-13",
      "open": "74.50",
      "high": "75.6499",
      "low": "73.37",
      "close": "74.99",
      "volume": "3069435"
    },
    {
      "date": "2026-05-14",
      "open": "74.97",
      "high": "75.3299",
      "low": "72.885",
      "close": "73.84",
      "volume": "2325295"
    },
    {
      "date": "2026-05-15",
      "open": "71.51",
      "high": "71.815",
      "low": "70.07",
      "close": "71.03",
      "volume": "3285054"
    },
    {
      "date": "2026-05-18",
      "open": "71.465",
      "high": "71.96",
      "low": "66.58",
      "close": "67.84",
      "volume": "3757401"
    },
    {
      "date": "2026-05-19",
      "open": "66.33",
      "high": "68.52",
      "low": "65.51",
      "close": "66.68",
      "volume": "2881337"
    },
    {
      "date": "2026-05-20",
      "open": "67.71",
      "high": "70.825",
      "low": "67.23",
      "close": "70.79",
      "volume": "3340066"
    },
    {
      "date": "2026-05-21",
      "open": "78.07",
      "high": "81.46",
      "low": "75.11",
      "close": "81.35",
      "volume": "11010370"
    },
    {
      "date": "2026-05-22",
      "open": "85.675",
      "high": "89.90",
      "low": "85.06",
      "close": "85.64",
      "volume": "11819760"
    },
    {
      "date": "2026-05-26",
      "open": "87.64",
      "high": "92.55",
      "low": "82.85",
      "close": "89.96",
      "volume": "11488300"
    },
    {
      "date": "2026-05-27",
      "open": "82.89",
      "high": "83.30",
      "low": "78.89",
      "close": "81.11",
      "volume": "21664940"
    },
    {
      "date": "2026-05-28",
      "open": "81.13",
      "high": "82.12",
      "low": "79.50",
      "close": "80.63",
      "volume": "9601527"
    },
    {
      "date": "2026-05-29",
      "open": "81.025",
      "high": "82.79",
      "low": "79.27",
      "close": "79.97",
      "volume": "5892303"
    },
    {
      "date": "2026-06-01",
      "open": "77.65",
      "high": "81.00",
      "low": "76.34",
      "close": "79.93",
      "volume": "6510007"
    },
    {
      "date": "2026-06-02",
      "open": "81.61",
      "high": "85.74",
      "low": "80.01",
      "close": "84.60",
      "volume": "5781351"
    },
    {
      "date": "2026-06-03",
      "open": "86.50",
      "high": "88.50",
      "low": "83.31",
      "close": "85.99",
      "volume": "5398967"
    },
    {
      "date": "2026-06-04",
      "open": "81.775",
      "high": "86.8456",
      "low": "81.30",
      "close": "84.70",
      "volume": "3913624"
    },
    {
      "date": "2026-06-05",
      "open": "82.00",
      "high": "82.535",
      "low": "75.22",
      "close": "75.53",
      "volume": "7048614"
    },
    {
      "date": "2026-06-08",
      "open": "78.765",
      "high": "78.95",
      "low": "76.68",
      "close": "77.31",
      "volume": "3127304"
    },
    {
      "date": "2026-06-09",
      "open": "78.80",
      "high": "79.68",
      "low": "70.485",
      "close": "75.26",
      "volume": "3948979"
    },
    {
      "date": "2026-06-10",
      "open": "75.26",
      "high": "77.08",
      "low": "73.32",
      "close": "74.82",
      "volume": "3165407"
    },
    {
      "date": "2026-06-11",
      "open": "77.00",
      "high": "80.82",
      "low": "76.19",
      "close": "80.74",
      "volume": "3241188"
    },
    {
      "date": "2026-06-12",
      "open": "80.37",
      "high": "82.705",
      "low": "79.00",
      "close": "81.38",
      "volume": "2158931"
    },
    {
      "date": "2026-06-15",
      "open": "85.40",
      "high": "86.00",
      "low": "82.54",
      "close": "83.98",
      "volume": "2067109"
    },
    {
      "date": "2026-06-16",
      "open": "83.325",
      "high": "84.87",
      "low": "79.85",
      "close": "79.92",
      "volume": "2022486"
    },
    {
      "date": "2026-06-17",
      "open": "81.99",
      "high": "83.73",
      "low": "80.41",
      "close": "80.64",
      "volume": "2404742"
    },
    {
      "date": "2026-06-18",
      "open": "83.415",
      "high": "85.915",
      "low": "82.314",
      "close": "85.83",
      "volume": "2977566"
    },
    {
      "date": "2026-06-22",
      "open": "88.38",
      "high": "90.78",
      "low": "88.11",
      "close": "89.67",
      "volume": "3910170"
    },
    {
      "date": "2026-06-23",
      "open": "83.75",
      "high": "86.41",
      "low": "82.3801",
      "close": "83.39",
      "volume": "3462360"
    },
    {
      "date": "2026-06-24",
      "open": "83.53",
      "high": "85.17",
      "low": "81.58",
      "close": "83.70",
      "volume": "3230952"
    },
    {
      "date": "2026-06-25",
      "open": "87.02",
      "high": "88.735",
      "low": "82.745",
      "close": "86.12",
      "volume": "2616360"
    },
    {
      "date": "2026-06-26",
      "open": "81.685",
      "high": "81.685",
      "low": "78.80",
      "close": "79.78",
      "volume": "3610665"
    },
    {
      "date": "2026-06-29",
      "open": "79.55",
      "high": "81.668",
      "low": "75.58",
      "close": "81.00",
      "volume": "2918146"
    },
    {
      "date": "2026-06-30",
      "open": "80.88",
      "high": "82.80",
      "low": "80.37",
      "close": "82.41",
      "volume": "3289202"
    },
    {
      "date": "2026-07-01",
      "open": "76.865",
      "high": "80.07",
      "low": "76.53",
      "close": "77.23",
      "volume": "3043389"
    },
    {
      "date": "2026-07-02",
      "open": "77.47",
      "high": "77.59",
      "low": "68.49",
      "close": "69.84",
      "volume": "3796915"
    },
    {
      "date": "2026-07-06",
      "open": "71.84",
      "high": "72.46",
      "low": "68.265",
      "close": "68.91",
      "volume": "4149538"
    },
    {
      "date": "2026-07-07",
      "open": "66.01",
      "high": "67.06",
      "low": "63.33",
      "close": "65.84",
      "volume": "4682537"
    },
    {
      "date": "2026-07-08",
      "open": "65.62",
      "high": "68.315",
      "low": "65.5101",
      "close": "67.97",
      "volume": "2354913"
    },
    {
      "date": "2026-07-09",
      "open": "70.90",
      "high": "72.16",
      "low": "69.41",
      "close": "69.71",
      "volume": "1917520"
    },
    {
      "date": "2026-07-10",
      "open": "68.00",
      "high": "69.87",
      "low": "67.97",
      "close": "68.97",
      "volume": "1382095"
    },
    {
      "date": "2026-07-13",
      "open": "67.005",
      "high": "67.50",
      "low": "63.855",
      "close": "63.94",
      "volume": "2403565"
    },
    {
      "date": "2026-07-14",
      "open": "67.64",
      "high": "67.64",
      "low": "63.18",
      "close": "63.39",
      "volume": "3712704"
    },
    {
      "date": "2026-07-15",
      "open": "64.53",
      "high": "64.59",
      "low": "59.34",
      "close": "61.41",
      "volume": "3805196"
    },
    {
      "date": "2026-07-16",
      "open": "59.05",
      "high": "59.405",
      "low": "57.05",
      "close": "58.24",
      "volume": "5746765"
    },
    {
      "date": "2026-07-17",
      "open": "55.86",
      "high": "59.0125",
      "low": "55.17",
      "close": "57.48",
      "volume": "3613730"
    },
    {
      "date": "2026-07-20",
      "open": "58.22",
      "high": "59.00",
      "low": "56.62",
      "close": "56.81",
      "volume": "2577222"
    },
    {
      "date": "2026-07-21",
      "open": "59.495",
      "high": "59.9125",
      "low": "57.82",
      "close": "59.39",
      "volume": "5438151"
    },
    {
      "date": "2026-07-22",
      "open": "57.81",
      "high": "59.76",
      "low": "57.675",
      "close": "58.49",
      "volume": "3104925"
    },
    {
      "date": "2026-07-23",
      "open": "57.45",
      "high": "58.55",
      "low": "56.39",
      "close": "56.91",
      "volume": "2427443"
    },
    {
      "date": "2026-07-24",
      "open": "55.93",
      "high": "56.74",
      "low": "52.96",
      "close": "53.53",
      "volume": "3817402"
    },
    {
      "date": "2026-07-27",
      "open": "54.18",
      "high": "54.474",
      "low": "50.67",
      "close": "53.18",
      "volume": "4184125"
    },
    {
      "date": "2026-07-28",
      "open": "50.90",
      "high": "51.1695",
      "low": "48.68",
      "close": "49.02",
      "volume": "4422697"
    },
    {
      "date": "2026-07-29",
      "open": "48.98",
      "high": "49.9689",
      "low": "46.39",
      "close": "47.07",
      "volume": "5862311"
    },
    {
      "date": "2026-07-30",
      "open": "48.93",
      "high": "50.87",
      "low": "48.86",
      "close": "49.89",
      "volume": "4054480"
    },
    {
      "date": "2026-07-31",
      "open": "52.22",
      "high": "53.2377",
      "low": "49.80",
      "close": "49.99",
      "volume": "4768575"
    },
    {
      "date": "2026-08-03",
      "open": "48.05",
      "high": "50.73",
      "low": "48.00",
      "close": "50.01",
      "volume": "4079543"
    },
    {
      "date": "2026-08-04",
      "open": "53.18",
      "high": "53.18",
      "low": "51.4619",
      "close": "52.02",
      "volume": "6911411"
    },
    {
      "date": "2026-08-05",
      "open": "48.14",
      "high": "52.64",
      "low": "48.037",
      "close": "49.46",
      "volume": "7927205"
    }
  ]
}