{
  "source": "https://api.nasdaq.com/api/quote/HRB/historical",
  "symbol": "HRB",
  "requested_from_date": "2021-08-02",
  "requested_to_date": "2026-08-05",
  "row_count": 1257,
  "rows": [
    {
      "date": "2021-08-02",
      "open": "24.73",
      "high": "24.93",
      "low": "24.52",
      "close": "24.57",
      "volume": "1150372"
    },
    {
      "date": "2021-08-03",
      "open": "24.53",
      "high": "24.77",
      "low": "24.44",
      "close": "24.66",
      "volume": "1281746"
    },
    {
      "date": "2021-08-04",
      "open": "24.53",
      "high": "24.95",
      "low": "24.33",
      "close": "24.85",
      "volume": "1496578"
    },
    {
      "date": "2021-08-05",
      "open": "24.97",
      "high": "25.21",
      "low": "24.90",
      "close": "25.11",
      "volume": "1257892"
    },
    {
      "date": "2021-08-06",
      "open": "25.13",
      "high": "25.365",
      "low": "24.91",
      "close": "25.28",
      "volume": "1185070"
    },
    {
      "date": "2021-08-09",
      "open": "25.26",
      "high": "25.34",
      "low": "24.875",
      "close": "24.98",
      "volume": "1031919"
    },
    {
      "date": "2021-08-10",
      "open": "25.01",
      "high": "25.19",
      "low": "24.811",
      "close": "25.16",
      "volume": "1097557"
    },
    {
      "date": "2021-08-11",
      "open": "25.08",
      "high": "25.675",
      "low": "24.98",
      "close": "25.66",
      "volume": "994310"
    },
    {
      "date": "2021-08-12",
      "open": "25.68",
      "high": "25.875",
      "low": "25.57",
      "close": "25.75",
      "volume": "1154085"
    },
    {
      "date": "2021-08-13",
      "open": "25.84",
      "high": "25.96",
      "low": "25.57",
      "close": "25.66",
      "volume": "670599"
    },
    {
      "date": "2021-08-16",
      "open": "25.56",
      "high": "25.83",
      "low": "25.47",
      "close": "25.73",
      "volume": "810901"
    },
    {
      "date": "2021-08-17",
      "open": "25.69",
      "high": "25.98",
      "low": "25.50",
      "close": "25.75",
      "volume": "1035979"
    },
    {
      "date": "2021-08-18",
      "open": "25.67",
      "high": "25.775",
      "low": "25.37",
      "close": "25.39",
      "volume": "805357"
    },
    {
      "date": "2021-08-19",
      "open": "25.19",
      "high": "25.80",
      "low": "25.07",
      "close": "25.32",
      "volume": "1465047"
    },
    {
      "date": "2021-08-20",
      "open": "25.31",
      "high": "25.53",
      "low": "25.10",
      "close": "25.48",
      "volume": "1624176"
    },
    {
      "date": "2021-08-23",
      "open": "25.52",
      "high": "25.6199",
      "low": "25.29",
      "close": "25.39",
      "volume": "1037270"
    },
    {
      "date": "2021-08-24",
      "open": "25.50",
      "high": "25.565",
      "low": "25.1332",
      "close": "25.46",
      "volume": "1141928"
    },
    {
      "date": "2021-08-25",
      "open": "25.45",
      "high": "25.715",
      "low": "25.28",
      "close": "25.57",
      "volume": "1076442"
    },
    {
      "date": "2021-08-26",
      "open": "25.49",
      "high": "25.49",
      "low": "25.06",
      "close": "25.23",
      "volume": "1332573"
    },
    {
      "date": "2021-08-27",
      "open": "25.33",
      "high": "25.85",
      "low": "25.29",
      "close": "25.82",
      "volume": "1555159"
    },
    {
      "date": "2021-08-30",
      "open": "25.79",
      "high": "25.94",
      "low": "25.62",
      "close": "25.66",
      "volume": "1472513"
    },
    {
      "date": "2021-08-31",
      "open": "25.61",
      "high": "25.945",
      "low": "25.56",
      "close": "25.65",
      "volume": "1570767"
    },
    {
      "date": "2021-09-01",
      "open": "25.73",
      "high": "26.39",
      "low": "25.44",
      "close": "26.23",
      "volume": "1723932"
    },
    {
      "date": "2021-09-02",
      "open": "26.43",
      "high": "26.5132",
      "low": "26.105",
      "close": "26.18",
      "volume": "1687189"
    },
    {
      "date": "2021-09-03",
      "open": "26.10",
      "high": "26.11",
      "low": "25.675",
      "close": "25.98",
      "volume": "1289794"
    },
    {
      "date": "2021-09-07",
      "open": "25.86",
      "high": "25.8843",
      "low": "25.475",
      "close": "25.69",
      "volume": "1292743"
    },
    {
      "date": "2021-09-08",
      "open": "25.74",
      "high": "26.365",
      "low": "25.69",
      "close": "26.27",
      "volume": "2198601"
    },
    {
      "date": "2021-09-09",
      "open": "26.01",
      "high": "26.01",
      "low": "25.23",
      "close": "25.24",
      "volume": "1583905"
    },
    {
      "date": "2021-09-10",
      "open": "25.24",
      "high": "25.41",
      "low": "24.77",
      "close": "24.78",
      "volume": "1605468"
    },
    {
      "date": "2021-09-13",
      "open": "24.88",
      "high": "24.99",
      "low": "24.59",
      "close": "24.82",
      "volume": "1453372"
    },
    {
      "date": "2021-09-14",
      "open": "24.87",
      "high": "24.97",
      "low": "24.47",
      "close": "24.58",
      "volume": "1659214"
    },
    {
      "date": "2021-09-15",
      "open": "24.59",
      "high": "25.13",
      "low": "24.50",
      "close": "24.85",
      "volume": "1461182"
    },
    {
      "date": "2021-09-16",
      "open": "24.89",
      "high": "25.135",
      "low": "24.70",
      "close": "24.98",
      "volume": "1501200"
    },
    {
      "date": "2021-09-17",
      "open": "25.04",
      "high": "25.25",
      "low": "24.90",
      "close": "25.05",
      "volume": "3282006"
    },
    {
      "date": "2021-09-20",
      "open": "24.68",
      "high": "25.28",
      "low": "24.55",
      "close": "25.27",
      "volume": "1658294"
    },
    {
      "date": "2021-09-21",
      "open": "25.46",
      "high": "25.48",
      "low": "24.975",
      "close": "25.00",
      "volume": "1499767"
    },
    {
      "date": "2021-09-22",
      "open": "25.04",
      "high": "25.59",
      "low": "24.955",
      "close": "25.33",
      "volume": "1072979"
    },
    {
      "date": "2021-09-23",
      "open": "25.51",
      "high": "25.665",
      "low": "25.43",
      "close": "25.44",
      "volume": "1096812"
    },
    {
      "date": "2021-09-24",
      "open": "25.48",
      "high": "25.64",
      "low": "25.41",
      "close": "25.54",
      "volume": "752977"
    },
    {
      "date": "2021-09-27",
      "open": "25.64",
      "high": "25.70",
      "low": "25.4873",
      "close": "25.54",
      "volume": "1170329"
    },
    {
      "date": "2021-09-28",
      "open": "25.54",
      "high": "25.647",
      "low": "25.11",
      "close": "25.15",
      "volume": "904038"
    },
    {
      "date": "2021-09-29",
      "open": "25.20",
      "high": "25.45",
      "low": "25.01",
      "close": "25.20",
      "volume": "1007733"
    },
    {
      "date": "2021-09-30",
      "open": "25.44",
      "high": "25.49",
      "low": "24.975",
      "close": "25.00",
      "volume": "1231078"
    },
    {
      "date": "2021-10-01",
      "open": "25.30",
      "high": "25.70",
      "low": "24.77",
      "close": "25.49",
      "volume": "1335215"
    },
    {
      "date": "2021-10-04",
      "open": "25.49",
      "high": "25.755",
      "low": "25.20",
      "close": "25.71",
      "volume": "1046601"
    },
    {
      "date": "2021-10-05",
      "open": "25.69",
      "high": "25.82",
      "low": "25.42",
      "close": "25.62",
      "volume": "1484999"
    },
    {
      "date": "2021-10-06",
      "open": "25.47",
      "high": "25.49",
      "low": "25.07",
      "close": "25.11",
      "volume": "1744828"
    },
    {
      "date": "2021-10-07",
      "open": "25.22",
      "high": "25.74",
      "low": "25.22",
      "close": "25.41",
      "volume": "1280086"
    },
    {
      "date": "2021-10-08",
      "open": "25.44",
      "high": "25.56",
      "low": "25.24",
      "close": "25.39",
      "volume": "1067144"
    },
    {
      "date": "2021-10-11",
      "open": "25.38",
      "high": "25.569",
      "low": "25.125",
      "close": "25.14",
      "volume": "771857"
    },
    {
      "date": "2021-10-12",
      "open": "25.18",
      "high": "25.26",
      "low": "24.90",
      "close": "24.96",
      "volume": "1083309"
    },
    {
      "date": "2021-10-13",
      "open": "24.88",
      "high": "24.88",
      "low": "24.45",
      "close": "24.59",
      "volume": "931920"
    },
    {
      "date": "2021-10-14",
      "open": "24.70",
      "high": "24.78",
      "low": "24.54",
      "close": "24.75",
      "volume": "805616"
    },
    {
      "date": "2021-10-15",
      "open": "24.89",
      "high": "25.16",
      "low": "24.73",
      "close": "24.75",
      "volume": "945175"
    },
    {
      "date": "2021-10-18",
      "open": "24.64",
      "high": "24.76",
      "low": "24.135",
      "close": "24.55",
      "volume": "933151"
    },
    {
      "date": "2021-10-19",
      "open": "24.64",
      "high": "24.69",
      "low": "24.44",
      "close": "24.54",
      "volume": "715241"
    },
    {
      "date": "2021-10-20",
      "open": "24.54",
      "high": "24.91",
      "low": "24.51",
      "close": "24.62",
      "volume": "1188689"
    },
    {
      "date": "2021-10-21",
      "open": "24.72",
      "high": "24.885",
      "low": "24.63",
      "close": "24.82",
      "volume": "834651"
    },
    {
      "date": "2021-10-22",
      "open": "24.82",
      "high": "24.87",
      "low": "24.535",
      "close": "24.60",
      "volume": "949943"
    },
    {
      "date": "2021-10-25",
      "open": "24.65",
      "high": "24.905",
      "low": "24.65",
      "close": "24.68",
      "volume": "909226"
    },
    {
      "date": "2021-10-26",
      "open": "24.79",
      "high": "24.88",
      "low": "24.48",
      "close": "24.49",
      "volume": "1292018"
    },
    {
      "date": "2021-10-27",
      "open": "24.50",
      "high": "24.545",
      "low": "23.02",
      "close": "23.03",
      "volume": "2221507"
    },
    {
      "date": "2021-10-28",
      "open": "23.08",
      "high": "23.38",
      "low": "22.97",
      "close": "23.36",
      "volume": "2556427"
    },
    {
      "date": "2021-10-29",
      "open": "23.32",
      "high": "23.53",
      "low": "23.01",
      "close": "23.07",
      "volume": "2214242"
    },
    {
      "date": "2021-11-01",
      "open": "23.07",
      "high": "23.31",
      "low": "22.92",
      "close": "23.03",
      "volume": "4034929"
    },
    {
      "date": "2021-11-02",
      "open": "23.04",
      "high": "23.12",
      "low": "22.565",
      "close": "22.76",
      "volume": "2041028"
    },
    {
      "date": "2021-11-03",
      "open": "23.00",
      "high": "24.44",
      "low": "22.63",
      "close": "24.19",
      "volume": "3202208"
    },
    {
      "date": "2021-11-04",
      "open": "24.23",
      "high": "25.17",
      "low": "24.23",
      "close": "24.58",
      "volume": "3291742"
    },
    {
      "date": "2021-11-05",
      "open": "24.77",
      "high": "25.26",
      "low": "24.66",
      "close": "25.24",
      "volume": "1887300"
    },
    {
      "date": "2021-11-08",
      "open": "25.30",
      "high": "25.31",
      "low": "24.56",
      "close": "24.57",
      "volume": "1829849"
    },
    {
      "date": "2021-11-09",
      "open": "24.85",
      "high": "25.3482",
      "low": "24.61",
      "close": "24.83",
      "volume": "1891198"
    },
    {
      "date": "2021-11-10",
      "open": "24.61",
      "high": "25.30",
      "low": "24.55",
      "close": "24.97",
      "volume": "1545173"
    },
    {
      "date": "2021-11-11",
      "open": "24.96",
      "high": "25.1406",
      "low": "24.585",
      "close": "24.60",
      "volume": "1982200"
    },
    {
      "date": "2021-11-12",
      "open": "24.55",
      "high": "24.57",
      "low": "24.28",
      "close": "24.47",
      "volume": "1493399"
    },
    {
      "date": "2021-11-15",
      "open": "24.53",
      "high": "24.70",
      "low": "24.47",
      "close": "24.55",
      "volume": "883405"
    },
    {
      "date": "2021-11-16",
      "open": "24.51",
      "high": "24.64",
      "low": "24.38",
      "close": "24.38",
      "volume": "1784568"
    },
    {
      "date": "2021-11-17",
      "open": "24.26",
      "high": "24.42",
      "low": "24.01",
      "close": "24.32",
      "volume": "1631477"
    },
    {
      "date": "2021-11-18",
      "open": "24.32",
      "high": "24.54",
      "low": "24.065",
      "close": "24.24",
      "volume": "1508119"
    },
    {
      "date": "2021-11-19",
      "open": "24.23",
      "high": "24.66",
      "low": "24.07",
      "close": "24.47",
      "volume": "1969647"
    },
    {
      "date": "2021-11-22",
      "open": "24.44",
      "high": "25.43",
      "low": "24.41",
      "close": "25.24",
      "volume": "1574714"
    },
    {
      "date": "2021-11-23",
      "open": "25.285",
      "high": "25.42",
      "low": "25.04",
      "close": "25.25",
      "volume": "1349546"
    },
    {
      "date": "2021-11-24",
      "open": "25.32",
      "high": "25.537",
      "low": "25.15",
      "close": "25.48",
      "volume": "977656"
    },
    {
      "date": "2021-11-26",
      "open": "25.19",
      "high": "25.26",
      "low": "24.80",
      "close": "25.03",
      "volume": "919314"
    },
    {
      "date": "2021-11-29",
      "open": "25.28",
      "high": "25.29",
      "low": "24.435",
      "close": "24.45",
      "volume": "1569050"
    },
    {
      "date": "2021-11-30",
      "open": "24.25",
      "high": "24.33",
      "low": "23.65",
      "close": "23.68",
      "volume": "1985983"
    },
    {
      "date": "2021-12-01",
      "open": "24.00",
      "high": "24.085",
      "low": "23.12",
      "close": "23.13",
      "volume": "1937683"
    },
    {
      "date": "2021-12-02",
      "open": "23.23",
      "high": "23.80",
      "low": "22.93",
      "close": "23.68",
      "volume": "2599916"
    },
    {
      "date": "2021-12-03",
      "open": "23.47",
      "high": "23.70",
      "low": "23.19",
      "close": "23.33",
      "volume": "1919049"
    },
    {
      "date": "2021-12-06",
      "open": "23.45",
      "high": "24.35",
      "low": "23.31",
      "close": "24.12",
      "volume": "2645797"
    },
    {
      "date": "2021-12-07",
      "open": "24.15",
      "high": "24.33",
      "low": "23.495",
      "close": "23.64",
      "volume": "2238121"
    },
    {
      "date": "2021-12-08",
      "open": "23.97",
      "high": "24.39",
      "low": "23.74",
      "close": "24.24",
      "volume": "1648099"
    },
    {
      "date": "2021-12-09",
      "open": "24.14",
      "high": "24.24",
      "low": "23.60",
      "close": "23.61",
      "volume": "1289256"
    },
    {
      "date": "2021-12-10",
      "open": "23.66",
      "high": "23.82",
      "low": "23.37",
      "close": "23.60",
      "volume": "1927450"
    },
    {
      "date": "2021-12-13",
      "open": "23.46",
      "high": "23.71",
      "low": "23.125",
      "close": "23.49",
      "volume": "2179063"
    },
    {
      "date": "2021-12-14",
      "open": "23.56",
      "high": "23.79",
      "low": "23.49",
      "close": "23.57",
      "volume": "2449975"
    },
    {
      "date": "2021-12-15",
      "open": "23.74",
      "high": "24.31",
      "low": "23.67",
      "close": "24.16",
      "volume": "1927835"
    },
    {
      "date": "2021-12-16",
      "open": "24.28",
      "high": "24.47",
      "low": "23.995",
      "close": "24.01",
      "volume": "1572914"
    },
    {
      "date": "2021-12-17",
      "open": "23.97",
      "high": "24.18",
      "low": "23.52",
      "close": "23.55",
      "volume": "3537712"
    },
    {
      "date": "2021-12-20",
      "open": "23.24",
      "high": "23.31",
      "low": "22.48",
      "close": "22.83",
      "volume": "2439068"
    },
    {
      "date": "2021-12-21",
      "open": "22.97",
      "high": "23.48",
      "low": "22.9686",
      "close": "23.41",
      "volume": "1900602"
    },
    {
      "date": "2021-12-22",
      "open": "23.52",
      "high": "23.71",
      "low": "23.341",
      "close": "23.36",
      "volume": "1372091"
    },
    {
      "date": "2021-12-23",
      "open": "23.54",
      "high": "23.64",
      "low": "23.42",
      "close": "23.54",
      "volume": "850060"
    },
    {
      "date": "2021-12-27",
      "open": "23.42",
      "high": "23.62",
      "low": "23.31",
      "close": "23.60",
      "volume": "894940"
    },
    {
      "date": "2021-12-28",
      "open": "23.55",
      "high": "23.80",
      "low": "23.55",
      "close": "23.60",
      "volume": "923175"
    },
    {
      "date": "2021-12-29",
      "open": "23.60",
      "high": "23.835",
      "low": "23.60",
      "close": "23.67",
      "volume": "821563"
    },
    {
      "date": "2021-12-30",
      "open": "23.74",
      "high": "23.87",
      "low": "23.62",
      "close": "23.62",
      "volume": "886604"
    },
    {
      "date": "2021-12-31",
      "open": "23.55",
      "high": "23.71",
      "low": "23.51",
      "close": "23.56",
      "volume": "1243778"
    },
    {
      "date": "2022-01-03",
      "open": "23.73",
      "high": "24.59",
      "low": "23.681",
      "close": "24.43",
      "volume": "2240961"
    },
    {
      "date": "2022-01-04",
      "open": "24.49",
      "high": "24.96",
      "low": "24.36",
      "close": "24.73",
      "volume": "2724076"
    },
    {
      "date": "2022-01-05",
      "open": "24.84",
      "high": "24.95",
      "low": "23.795",
      "close": "23.86",
      "volume": "3892915"
    },
    {
      "date": "2022-01-06",
      "open": "24.08",
      "high": "24.22",
      "low": "23.62",
      "close": "23.75",
      "volume": "1801098"
    },
    {
      "date": "2022-01-07",
      "open": "23.67",
      "high": "23.79",
      "low": "23.175",
      "close": "23.26",
      "volume": "1844972"
    },
    {
      "date": "2022-01-10",
      "open": "23.26",
      "high": "23.34",
      "low": "22.67",
      "close": "22.88",
      "volume": "1606045"
    },
    {
      "date": "2022-01-11",
      "open": "22.99",
      "high": "23.04",
      "low": "22.5015",
      "close": "22.66",
      "volume": "1668445"
    },
    {
      "date": "2022-01-12",
      "open": "22.88",
      "high": "22.925",
      "low": "22.445",
      "close": "22.51",
      "volume": "1335438"
    },
    {
      "date": "2022-01-13",
      "open": "22.55",
      "high": "22.87",
      "low": "22.50",
      "close": "22.57",
      "volume": "999991"
    },
    {
      "date": "2022-01-14",
      "open": "22.49",
      "high": "22.60",
      "low": "21.985",
      "close": "22.10",
      "volume": "1797520"
    },
    {
      "date": "2022-01-18",
      "open": "22.00",
      "high": "22.39",
      "low": "21.99",
      "close": "22.22",
      "volume": "2100187"
    },
    {
      "date": "2022-01-19",
      "open": "22.29",
      "high": "22.465",
      "low": "21.97",
      "close": "22.13",
      "volume": "1839519"
    },
    {
      "date": "2022-01-20",
      "open": "22.17",
      "high": "22.355",
      "low": "21.55",
      "close": "21.58",
      "volume": "2453117"
    },
    {
      "date": "2022-01-21",
      "open": "21.54",
      "high": "21.905",
      "low": "21.425",
      "close": "21.44",
      "volume": "2518844"
    },
    {
      "date": "2022-01-24",
      "open": "21.14",
      "high": "22.01",
      "low": "21.08",
      "close": "21.93",
      "volume": "2743137"
    },
    {
      "date": "2022-01-25",
      "open": "21.52",
      "high": "22.04",
      "low": "21.28",
      "close": "21.87",
      "volume": "2428237"
    },
    {
      "date": "2022-01-26",
      "open": "22.00",
      "high": "22.475",
      "low": "21.69",
      "close": "21.90",
      "volume": "2274077"
    },
    {
      "date": "2022-01-27",
      "open": "21.91",
      "high": "22.545",
      "low": "21.72",
      "close": "21.79",
      "volume": "2251845"
    },
    {
      "date": "2022-01-28",
      "open": "21.97",
      "high": "22.48",
      "low": "21.86",
      "close": "22.47",
      "volume": "2652896"
    },
    {
      "date": "2022-01-31",
      "open": "22.29",
      "high": "22.89",
      "low": "22.20",
      "close": "22.86",
      "volume": "5177701"
    },
    {
      "date": "2022-02-01",
      "open": "22.89",
      "high": "23.29",
      "low": "22.78",
      "close": "23.20",
      "volume": "3094673"
    },
    {
      "date": "2022-02-02",
      "open": "23.20",
      "high": "24.27",
      "low": "23.01",
      "close": "24.02",
      "volume": "3460982"
    },
    {
      "date": "2022-02-03",
      "open": "23.91",
      "high": "24.345",
      "low": "23.715",
      "close": "23.83",
      "volume": "2377298"
    },
    {
      "date": "2022-02-04",
      "open": "23.67",
      "high": "24.17",
      "low": "23.51",
      "close": "23.96",
      "volume": "2008000"
    },
    {
      "date": "2022-02-07",
      "open": "24.02",
      "high": "24.295",
      "low": "23.99",
      "close": "24.11",
      "volume": "2087365"
    },
    {
      "date": "2022-02-08",
      "open": "24.15",
      "high": "24.53",
      "low": "23.91",
      "close": "24.51",
      "volume": "3227826"
    },
    {
      "date": "2022-02-09",
      "open": "24.65",
      "high": "24.93",
      "low": "24.65",
      "close": "24.75",
      "volume": "2170346"
    },
    {
      "date": "2022-02-10",
      "open": "24.51",
      "high": "24.985",
      "low": "24.46",
      "close": "24.61",
      "volume": "2512331"
    },
    {
      "date": "2022-02-11",
      "open": "24.70",
      "high": "24.98",
      "low": "24.33",
      "close": "24.55",
      "volume": "2404295"
    },
    {
      "date": "2022-02-14",
      "open": "24.49",
      "high": "24.845",
      "low": "24.325",
      "close": "24.59",
      "volume": "3210565"
    },
    {
      "date": "2022-02-15",
      "open": "24.60",
      "high": "24.98",
      "low": "24.40",
      "close": "24.45",
      "volume": "2903305"
    },
    {
      "date": "2022-02-16",
      "open": "24.41",
      "high": "25.079",
      "low": "24.28",
      "close": "24.96",
      "volume": "2899679"
    },
    {
      "date": "2022-02-17",
      "open": "24.70",
      "high": "25.13",
      "low": "24.56",
      "close": "25.07",
      "volume": "1845216"
    },
    {
      "date": "2022-02-18",
      "open": "24.97",
      "high": "25.1615",
      "low": "24.65",
      "close": "24.98",
      "volume": "3066162"
    },
    {
      "date": "2022-02-22",
      "open": "24.88",
      "high": "24.94",
      "low": "24.26",
      "close": "24.35",
      "volume": "2161430"
    },
    {
      "date": "2022-02-23",
      "open": "24.35",
      "high": "24.35",
      "low": "23.63",
      "close": "23.65",
      "volume": "3040462"
    },
    {
      "date": "2022-02-24",
      "open": "23.25",
      "high": "23.86",
      "low": "23.03",
      "close": "23.78",
      "volume": "2382953"
    },
    {
      "date": "2022-02-25",
      "open": "23.84",
      "high": "24.51",
      "low": "23.655",
      "close": "24.49",
      "volume": "2293198"
    },
    {
      "date": "2022-02-28",
      "open": "24.225",
      "high": "24.82",
      "low": "24.18",
      "close": "24.81",
      "volume": "3899357"
    },
    {
      "date": "2022-03-01",
      "open": "24.81",
      "high": "25.51",
      "low": "24.62",
      "close": "25.31",
      "volume": "2357669"
    },
    {
      "date": "2022-03-02",
      "open": "25.39",
      "high": "26.215",
      "low": "25.355",
      "close": "26.13",
      "volume": "3135040"
    },
    {
      "date": "2022-03-03",
      "open": "26.31",
      "high": "26.3116",
      "low": "25.615",
      "close": "25.99",
      "volume": "2891833"
    },
    {
      "date": "2022-03-04",
      "open": "25.75",
      "high": "25.95",
      "low": "25.39",
      "close": "25.64",
      "volume": "2520126"
    },
    {
      "date": "2022-03-07",
      "open": "25.29",
      "high": "25.345",
      "low": "24.115",
      "close": "24.20",
      "volume": "3312325"
    },
    {
      "date": "2022-03-08",
      "open": "24.29",
      "high": "24.45",
      "low": "23.79",
      "close": "23.95",
      "volume": "2990877"
    },
    {
      "date": "2022-03-09",
      "open": "24.30",
      "high": "25.15",
      "low": "24.17",
      "close": "24.68",
      "volume": "2797482"
    },
    {
      "date": "2022-03-10",
      "open": "24.43",
      "high": "24.915",
      "low": "24.175",
      "close": "24.78",
      "volume": "2062994"
    },
    {
      "date": "2022-03-11",
      "open": "25.01",
      "high": "25.01",
      "low": "24.15",
      "close": "24.26",
      "volume": "1829431"
    },
    {
      "date": "2022-03-14",
      "open": "24.42",
      "high": "25.875",
      "low": "24.41",
      "close": "25.47",
      "volume": "3339583"
    },
    {
      "date": "2022-03-15",
      "open": "25.49",
      "high": "25.835",
      "low": "25.0619",
      "close": "25.80",
      "volume": "2426943"
    },
    {
      "date": "2022-03-16",
      "open": "25.98",
      "high": "26.39",
      "low": "25.72",
      "close": "26.23",
      "volume": "2807790"
    },
    {
      "date": "2022-03-17",
      "open": "26.18",
      "high": "26.35",
      "low": "25.89",
      "close": "26.26",
      "volume": "2398637"
    },
    {
      "date": "2022-03-18",
      "open": "26.19",
      "high": "26.685",
      "low": "25.81",
      "close": "26.64",
      "volume": "6635738"
    },
    {
      "date": "2022-03-21",
      "open": "26.75",
      "high": "26.841",
      "low": "25.91",
      "close": "25.99",
      "volume": "2031469"
    },
    {
      "date": "2022-03-22",
      "open": "26.15",
      "high": "26.69",
      "low": "25.94",
      "close": "26.05",
      "volume": "2111701"
    },
    {
      "date": "2022-03-23",
      "open": "25.95",
      "high": "26.24",
      "low": "25.69",
      "close": "25.71",
      "volume": "1074076"
    },
    {
      "date": "2022-03-24",
      "open": "25.76",
      "high": "26.07",
      "low": "25.615",
      "close": "25.83",
      "volume": "1744611"
    },
    {
      "date": "2022-03-25",
      "open": "25.86",
      "high": "25.96",
      "low": "25.68",
      "close": "25.92",
      "volume": "1475538"
    },
    {
      "date": "2022-03-28",
      "open": "25.81",
      "high": "26.19",
      "low": "25.71",
      "close": "26.06",
      "volume": "1119639"
    },
    {
      "date": "2022-03-29",
      "open": "26.28",
      "high": "26.39",
      "low": "25.975",
      "close": "26.19",
      "volume": "1441850"
    },
    {
      "date": "2022-03-30",
      "open": "26.12",
      "high": "26.21",
      "low": "25.845",
      "close": "26.21",
      "volume": "1575646"
    },
    {
      "date": "2022-03-31",
      "open": "26.22",
      "high": "26.35",
      "low": "25.98",
      "close": "26.04",
      "volume": "1733822"
    },
    {
      "date": "2022-04-01",
      "open": "26.15",
      "high": "26.55",
      "low": "26.115",
      "close": "26.37",
      "volume": "1688437"
    },
    {
      "date": "2022-04-04",
      "open": "26.24",
      "high": "26.37",
      "low": "25.0421",
      "close": "25.64",
      "volume": "2733419"
    },
    {
      "date": "2022-04-05",
      "open": "25.56",
      "high": "26.28",
      "low": "25.56",
      "close": "26.06",
      "volume": "1894506"
    },
    {
      "date": "2022-04-06",
      "open": "26.10",
      "high": "26.48",
      "low": "25.97",
      "close": "26.42",
      "volume": "1828362"
    },
    {
      "date": "2022-04-07",
      "open": "26.42",
      "high": "26.66",
      "low": "26.195",
      "close": "26.58",
      "volume": "1871056"
    },
    {
      "date": "2022-04-08",
      "open": "26.49",
      "high": "26.89",
      "low": "26.39",
      "close": "26.63",
      "volume": "1848015"
    },
    {
      "date": "2022-04-11",
      "open": "26.64",
      "high": "27.29",
      "low": "26.64",
      "close": "26.92",
      "volume": "2100295"
    },
    {
      "date": "2022-04-12",
      "open": "27.02",
      "high": "27.33",
      "low": "26.855",
      "close": "27.03",
      "volume": "1814504"
    },
    {
      "date": "2022-04-13",
      "open": "27.10",
      "high": "27.23",
      "low": "26.32",
      "close": "26.81",
      "volume": "2101279"
    },
    {
      "date": "2022-04-14",
      "open": "26.89",
      "high": "27.23",
      "low": "26.77",
      "close": "26.78",
      "volume": "1571948"
    },
    {
      "date": "2022-04-18",
      "open": "26.78",
      "high": "27.405",
      "low": "26.65",
      "close": "27.19",
      "volume": "1239861"
    },
    {
      "date": "2022-04-19",
      "open": "27.23",
      "high": "27.735",
      "low": "27.23",
      "close": "27.69",
      "volume": "1458938"
    },
    {
      "date": "2022-04-20",
      "open": "27.79",
      "high": "28.165",
      "low": "27.65",
      "close": "28.06",
      "volume": "1942674"
    },
    {
      "date": "2022-04-21",
      "open": "28.23",
      "high": "28.33",
      "low": "27.945",
      "close": "28.04",
      "volume": "1624902"
    },
    {
      "date": "2022-04-22",
      "open": "28.00",
      "high": "28.25",
      "low": "27.80",
      "close": "28.02",
      "volume": "2169054"
    },
    {
      "date": "2022-04-25",
      "open": "27.96",
      "high": "28.505",
      "low": "27.42",
      "close": "28.39",
      "volume": "2290110"
    },
    {
      "date": "2022-04-26",
      "open": "28.19",
      "high": "28.33",
      "low": "27.335",
      "close": "27.38",
      "volume": "1931106"
    },
    {
      "date": "2022-04-27",
      "open": "27.55",
      "high": "27.86",
      "low": "27.25",
      "close": "27.44",
      "volume": "1581287"
    },
    {
      "date": "2022-04-28",
      "open": "27.84",
      "high": "27.85",
      "low": "27.12",
      "close": "27.32",
      "volume": "1755693"
    },
    {
      "date": "2022-04-29",
      "open": "27.28",
      "high": "27.37",
      "low": "25.96",
      "close": "26.07",
      "volume": "2519413"
    },
    {
      "date": "2022-05-02",
      "open": "26.15",
      "high": "26.285",
      "low": "25.365",
      "close": "25.91",
      "volume": "2090878"
    },
    {
      "date": "2022-05-03",
      "open": "25.86",
      "high": "26.00",
      "low": "25.54",
      "close": "25.93",
      "volume": "1706763"
    },
    {
      "date": "2022-05-04",
      "open": "25.97",
      "high": "26.16",
      "low": "25.20",
      "close": "26.06",
      "volume": "1928959"
    },
    {
      "date": "2022-05-05",
      "open": "25.79",
      "high": "26.03",
      "low": "25.215",
      "close": "25.44",
      "volume": "1915394"
    },
    {
      "date": "2022-05-06",
      "open": "25.44",
      "high": "25.765",
      "low": "25.17",
      "close": "25.31",
      "volume": "1712470"
    },
    {
      "date": "2022-05-09",
      "open": "25.07",
      "high": "25.1935",
      "low": "24.185",
      "close": "24.27",
      "volume": "2088187"
    },
    {
      "date": "2022-05-10",
      "open": "24.36",
      "high": "24.63",
      "low": "23.65",
      "close": "23.77",
      "volume": "2250288"
    },
    {
      "date": "2022-05-11",
      "open": "25.00",
      "high": "28.625",
      "low": "24.99",
      "close": "28.41",
      "volume": "6495323"
    },
    {
      "date": "2022-05-12",
      "open": "28.28",
      "high": "30.48",
      "low": "28.28",
      "close": "30.45",
      "volume": "7596670"
    },
    {
      "date": "2022-05-13",
      "open": "30.45",
      "high": "32.36",
      "low": "30.28",
      "close": "32.31",
      "volume": "5374102"
    },
    {
      "date": "2022-05-16",
      "open": "32.37",
      "high": "33.38",
      "low": "31.91",
      "close": "32.59",
      "volume": "5718921"
    },
    {
      "date": "2022-05-17",
      "open": "32.64",
      "high": "34.9605",
      "low": "32.19",
      "close": "34.05",
      "volume": "6506547"
    },
    {
      "date": "2022-05-18",
      "open": "33.65",
      "high": "33.99",
      "low": "33.015",
      "close": "33.33",
      "volume": "6448893"
    },
    {
      "date": "2022-05-19",
      "open": "33.07",
      "high": "33.83",
      "low": "32.56",
      "close": "32.94",
      "volume": "3096728"
    },
    {
      "date": "2022-05-20",
      "open": "33.03",
      "high": "33.3225",
      "low": "32.335",
      "close": "33.08",
      "volume": "3167318"
    },
    {
      "date": "2022-05-23",
      "open": "33.24",
      "high": "33.77",
      "low": "32.86",
      "close": "33.01",
      "volume": "3482013"
    },
    {
      "date": "2022-05-24",
      "open": "33.24",
      "high": "34.6186",
      "low": "32.49",
      "close": "34.58",
      "volume": "3774228"
    },
    {
      "date": "2022-05-25",
      "open": "34.22",
      "high": "34.42",
      "low": "33.245",
      "close": "34.25",
      "volume": "3910531"
    },
    {
      "date": "2022-05-26",
      "open": "34.59",
      "high": "34.795",
      "low": "34.00",
      "close": "34.46",
      "volume": "3175009"
    },
    {
      "date": "2022-05-27",
      "open": "34.81",
      "high": "35.51",
      "low": "34.39",
      "close": "35.51",
      "volume": "1766064"
    },
    {
      "date": "2022-05-31",
      "open": "35.33",
      "high": "35.48",
      "low": "34.84",
      "close": "35.24",
      "volume": "2580270"
    },
    {
      "date": "2022-06-01",
      "open": "35.39",
      "high": "35.699",
      "low": "34.66",
      "close": "35.46",
      "volume": "1972055"
    },
    {
      "date": "2022-06-02",
      "open": "35.35",
      "high": "36.26",
      "low": "35.22",
      "close": "36.21",
      "volume": "2248640"
    },
    {
      "date": "2022-06-03",
      "open": "36.04",
      "high": "36.83",
      "low": "35.94",
      "close": "35.94",
      "volume": "1610449"
    },
    {
      "date": "2022-06-06",
      "open": "36.00",
      "high": "36.52",
      "low": "35.53",
      "close": "35.83",
      "volume": "1964817"
    },
    {
      "date": "2022-06-07",
      "open": "35.36",
      "high": "36.485",
      "low": "35.36",
      "close": "36.27",
      "volume": "1988389"
    },
    {
      "date": "2022-06-08",
      "open": "36.17",
      "high": "36.35",
      "low": "35.48",
      "close": "35.61",
      "volume": "1290371"
    },
    {
      "date": "2022-06-09",
      "open": "35.62",
      "high": "36.45",
      "low": "35.48",
      "close": "35.76",
      "volume": "1812705"
    },
    {
      "date": "2022-06-10",
      "open": "35.37",
      "high": "35.78",
      "low": "35.00",
      "close": "35.45",
      "volume": "1744748"
    },
    {
      "date": "2022-06-13",
      "open": "34.59",
      "high": "35.16",
      "low": "33.5101",
      "close": "33.67",
      "volume": "2440091"
    },
    {
      "date": "2022-06-14",
      "open": "33.89",
      "high": "34.47",
      "low": "33.47",
      "close": "34.38",
      "volume": "1838938"
    },
    {
      "date": "2022-06-15",
      "open": "34.14",
      "high": "34.63",
      "low": "33.71",
      "close": "34.02",
      "volume": "1957996"
    },
    {
      "date": "2022-06-16",
      "open": "33.77",
      "high": "33.795",
      "low": "32.75",
      "close": "33.27",
      "volume": "2136766"
    },
    {
      "date": "2022-06-17",
      "open": "33.71",
      "high": "33.74",
      "low": "32.64",
      "close": "33.00",
      "volume": "4311996"
    },
    {
      "date": "2022-06-21",
      "open": "33.76",
      "high": "33.94",
      "low": "33.09",
      "close": "33.77",
      "volume": "1665120"
    },
    {
      "date": "2022-06-22",
      "open": "33.50",
      "high": "34.36",
      "low": "33.38",
      "close": "34.19",
      "volume": "1186015"
    },
    {
      "date": "2022-06-23",
      "open": "34.20",
      "high": "34.64",
      "low": "33.61",
      "close": "34.15",
      "volume": "1262602"
    },
    {
      "date": "2022-06-24",
      "open": "34.50",
      "high": "34.99",
      "low": "34.30",
      "close": "34.82",
      "volume": "2353475"
    },
    {
      "date": "2022-06-27",
      "open": "34.91",
      "high": "36.01",
      "low": "34.91",
      "close": "35.98",
      "volume": "1704799"
    },
    {
      "date": "2022-06-28",
      "open": "35.94",
      "high": "36.21",
      "low": "34.50",
      "close": "34.52",
      "volume": "2292100"
    },
    {
      "date": "2022-06-29",
      "open": "34.52",
      "high": "34.73",
      "low": "34.32",
      "close": "34.58",
      "volume": "1356016"
    },
    {
      "date": "2022-06-30",
      "open": "34.34",
      "high": "35.73",
      "low": "34.155",
      "close": "35.32",
      "volume": "2065016"
    },
    {
      "date": "2022-07-01",
      "open": "35.23",
      "high": "36.875",
      "low": "35.0901",
      "close": "36.77",
      "volume": "2385228"
    },
    {
      "date": "2022-07-05",
      "open": "36.36",
      "high": "36.75",
      "low": "35.77",
      "close": "36.49",
      "volume": "2081093"
    },
    {
      "date": "2022-07-06",
      "open": "36.66",
      "high": "36.88",
      "low": "35.93",
      "close": "36.75",
      "volume": "1614453"
    },
    {
      "date": "2022-07-07",
      "open": "36.87",
      "high": "37.28",
      "low": "36.145",
      "close": "36.45",
      "volume": "1960292"
    },
    {
      "date": "2022-07-08",
      "open": "36.77",
      "high": "37.65",
      "low": "36.75",
      "close": "37.27",
      "volume": "1943252"
    },
    {
      "date": "2022-07-11",
      "open": "37.00",
      "high": "37.35",
      "low": "36.77",
      "close": "36.93",
      "volume": "1392010"
    },
    {
      "date": "2022-07-12",
      "open": "36.89",
      "high": "37.19",
      "low": "36.50",
      "close": "36.78",
      "volume": "1289893"
    },
    {
      "date": "2022-07-13",
      "open": "36.46",
      "high": "37.11",
      "low": "36.27",
      "close": "37.07",
      "volume": "1033624"
    },
    {
      "date": "2022-07-14",
      "open": "36.45",
      "high": "36.95",
      "low": "36.34",
      "close": "36.76",
      "volume": "891383"
    },
    {
      "date": "2022-07-15",
      "open": "36.93",
      "high": "37.61",
      "low": "36.9012",
      "close": "37.41",
      "volume": "1037039"
    },
    {
      "date": "2022-07-18",
      "open": "37.41",
      "high": "37.7799",
      "low": "36.63",
      "close": "36.74",
      "volume": "1450140"
    },
    {
      "date": "2022-07-19",
      "open": "37.03",
      "high": "38.20",
      "low": "36.7936",
      "close": "38.06",
      "volume": "1799222"
    },
    {
      "date": "2022-07-20",
      "open": "37.95",
      "high": "38.045",
      "low": "37.50",
      "close": "37.70",
      "volume": "1503393"
    },
    {
      "date": "2022-07-21",
      "open": "37.57",
      "high": "37.78",
      "low": "37.34",
      "close": "37.71",
      "volume": "1293208"
    },
    {
      "date": "2022-07-22",
      "open": "37.94",
      "high": "38.13",
      "low": "37.545",
      "close": "37.95",
      "volume": "1191270"
    },
    {
      "date": "2022-07-25",
      "open": "38.10",
      "high": "38.85",
      "low": "37.82",
      "close": "38.64",
      "volume": "1361717"
    },
    {
      "date": "2022-07-26",
      "open": "38.49",
      "high": "38.96",
      "low": "38.445",
      "close": "38.73",
      "volume": "1553144"
    },
    {
      "date": "2022-07-27",
      "open": "38.97",
      "high": "39.44",
      "low": "38.61",
      "close": "39.36",
      "volume": "1973667"
    },
    {
      "date": "2022-07-28",
      "open": "39.50",
      "high": "39.7657",
      "low": "39.01",
      "close": "39.62",
      "volume": "1918157"
    },
    {
      "date": "2022-07-29",
      "open": "39.65",
      "high": "40.05",
      "low": "39.28",
      "close": "39.96",
      "volume": "1682307"
    },
    {
      "date": "2022-08-01",
      "open": "39.90",
      "high": "40.24",
      "low": "39.48",
      "close": "39.56",
      "volume": "2921216"
    },
    {
      "date": "2022-08-02",
      "open": "39.47",
      "high": "39.52",
      "low": "38.80",
      "close": "39.30",
      "volume": "2429325"
    },
    {
      "date": "2022-08-03",
      "open": "39.31",
      "high": "40.11",
      "low": "39.19",
      "close": "39.84",
      "volume": "1631323"
    },
    {
      "date": "2022-08-04",
      "open": "39.76",
      "high": "40.055",
      "low": "39.47",
      "close": "39.61",
      "volume": "1081022"
    },
    {
      "date": "2022-08-05",
      "open": "39.44",
      "high": "40.11",
      "low": "39.381",
      "close": "39.95",
      "volume": "1411729"
    },
    {
      "date": "2022-08-08",
      "open": "39.95",
      "high": "40.60",
      "low": "39.91",
      "close": "40.21",
      "volume": "1525782"
    },
    {
      "date": "2022-08-09",
      "open": "40.25",
      "high": "40.56",
      "low": "39.08",
      "close": "39.44",
      "volume": "3808568"
    },
    {
      "date": "2022-08-10",
      "open": "41.42",
      "high": "45.72",
      "low": "41.00",
      "close": "45.47",
      "volume": "5032637"
    },
    {
      "date": "2022-08-11",
      "open": "45.40",
      "high": "45.865",
      "low": "44.22",
      "close": "44.79",
      "volume": "3278517"
    },
    {
      "date": "2022-08-12",
      "open": "44.85",
      "high": "45.35",
      "low": "44.49",
      "close": "45.34",
      "volume": "1837278"
    },
    {
      "date": "2022-08-15",
      "open": "45.10",
      "high": "46.51",
      "low": "45.00",
      "close": "46.07",
      "volume": "2170129"
    },
    {
      "date": "2022-08-16",
      "open": "46.10",
      "high": "47.63",
      "low": "46.10",
      "close": "47.51",
      "volume": "2256268"
    },
    {
      "date": "2022-08-17",
      "open": "47.25",
      "high": "48.6083",
      "low": "47.0101",
      "close": "48.40",
      "volume": "2063197"
    },
    {
      "date": "2022-08-18",
      "open": "48.14",
      "high": "48.76",
      "low": "47.46",
      "close": "48.44",
      "volume": "2054090"
    },
    {
      "date": "2022-08-19",
      "open": "48.29",
      "high": "48.32",
      "low": "47.37",
      "close": "47.75",
      "volume": "2104451"
    },
    {
      "date": "2022-08-22",
      "open": "47.07",
      "high": "47.1484",
      "low": "46.19",
      "close": "46.65",
      "volume": "2498651"
    },
    {
      "date": "2022-08-23",
      "open": "46.67",
      "high": "47.414",
      "low": "46.14",
      "close": "46.70",
      "volume": "2061676"
    },
    {
      "date": "2022-08-24",
      "open": "46.73",
      "high": "46.78",
      "low": "45.77",
      "close": "46.46",
      "volume": "1517909"
    },
    {
      "date": "2022-08-25",
      "open": "46.46",
      "high": "46.92",
      "low": "46.23",
      "close": "46.83",
      "volume": "970349"
    },
    {
      "date": "2022-08-26",
      "open": "46.69",
      "high": "47.065",
      "low": "46.19",
      "close": "46.26",
      "volume": "1616011"
    },
    {
      "date": "2022-08-29",
      "open": "45.74",
      "high": "46.13",
      "low": "45.45",
      "close": "45.82",
      "volume": "1398743"
    },
    {
      "date": "2022-08-30",
      "open": "45.86",
      "high": "45.95",
      "low": "44.47",
      "close": "44.88",
      "volume": "1951486"
    },
    {
      "date": "2022-08-31",
      "open": "45.01",
      "high": "45.46",
      "low": "44.63",
      "close": "45.00",
      "volume": "1931416"
    },
    {
      "date": "2022-09-01",
      "open": "44.59",
      "high": "45.09",
      "low": "44.40",
      "close": "45.06",
      "volume": "1591537"
    },
    {
      "date": "2022-09-02",
      "open": "45.20",
      "high": "45.36",
      "low": "44.19",
      "close": "44.47",
      "volume": "1492486"
    },
    {
      "date": "2022-09-06",
      "open": "44.62",
      "high": "44.98",
      "low": "43.88",
      "close": "44.41",
      "volume": "1852605"
    },
    {
      "date": "2022-09-07",
      "open": "43.97",
      "high": "45.10",
      "low": "43.955",
      "close": "44.94",
      "volume": "2053257"
    },
    {
      "date": "2022-09-08",
      "open": "44.59",
      "high": "45.51",
      "low": "44.50",
      "close": "45.27",
      "volume": "1695214"
    },
    {
      "date": "2022-09-09",
      "open": "45.32",
      "high": "45.75",
      "low": "44.97",
      "close": "44.99",
      "volume": "1540461"
    },
    {
      "date": "2022-09-12",
      "open": "45.14",
      "high": "45.63",
      "low": "44.91",
      "close": "45.63",
      "volume": "1605138"
    },
    {
      "date": "2022-09-13",
      "open": "45.16",
      "high": "45.705",
      "low": "44.51",
      "close": "44.82",
      "volume": "1279566"
    },
    {
      "date": "2022-09-14",
      "open": "45.04",
      "high": "45.505",
      "low": "44.67",
      "close": "45.47",
      "volume": "1930357"
    },
    {
      "date": "2022-09-15",
      "open": "45.35",
      "high": "45.93",
      "low": "44.60",
      "close": "44.98",
      "volume": "1681103"
    },
    {
      "date": "2022-09-16",
      "open": "44.71",
      "high": "44.95",
      "low": "44.385",
      "close": "44.93",
      "volume": "3452257"
    },
    {
      "date": "2022-09-19",
      "open": "44.59",
      "high": "45.695",
      "low": "44.40",
      "close": "45.62",
      "volume": "1337769"
    },
    {
      "date": "2022-09-20",
      "open": "45.53",
      "high": "45.595",
      "low": "44.56",
      "close": "44.94",
      "volume": "1097556"
    },
    {
      "date": "2022-09-21",
      "open": "45.04",
      "high": "45.87",
      "low": "44.76",
      "close": "44.78",
      "volume": "1036783"
    },
    {
      "date": "2022-09-22",
      "open": "44.65",
      "high": "44.85",
      "low": "43.99",
      "close": "44.00",
      "volume": "1495473"
    },
    {
      "date": "2022-09-23",
      "open": "43.47",
      "high": "43.87",
      "low": "43.15",
      "close": "43.82",
      "volume": "1548817"
    },
    {
      "date": "2022-09-26",
      "open": "43.27",
      "high": "43.65",
      "low": "42.0401",
      "close": "42.32",
      "volume": "1568026"
    },
    {
      "date": "2022-09-27",
      "open": "42.83",
      "high": "44.1699",
      "low": "42.83",
      "close": "43.63",
      "volume": "2156797"
    },
    {
      "date": "2022-09-28",
      "open": "43.67",
      "high": "45.095",
      "low": "43.29",
      "close": "44.84",
      "volume": "1814378"
    },
    {
      "date": "2022-09-29",
      "open": "44.64",
      "high": "44.99",
      "low": "43.25",
      "close": "43.41",
      "volume": "2334062"
    },
    {
      "date": "2022-09-30",
      "open": "43.21",
      "high": "43.58",
      "low": "42.46",
      "close": "42.54",
      "volume": "2366163"
    },
    {
      "date": "2022-10-03",
      "open": "42.88",
      "high": "42.88",
      "low": "40.23",
      "close": "40.29",
      "volume": "3352754"
    },
    {
      "date": "2022-10-04",
      "open": "40.84",
      "high": "42.18",
      "low": "40.77",
      "close": "41.17",
      "volume": "2907190"
    },
    {
      "date": "2022-10-05",
      "open": "41.01",
      "high": "41.32",
      "low": "39.97",
      "close": "41.02",
      "volume": "1659074"
    },
    {
      "date": "2022-10-06",
      "open": "41.01",
      "high": "41.35",
      "low": "38.95",
      "close": "39.18",
      "volume": "1690674"
    },
    {
      "date": "2022-10-07",
      "open": "39.00",
      "high": "39.26",
      "low": "37.67",
      "close": "38.05",
      "volume": "2324054"
    },
    {
      "date": "2022-10-10",
      "open": "38.03",
      "high": "39.29",
      "low": "37.86",
      "close": "38.69",
      "volume": "1751764"
    },
    {
      "date": "2022-10-11",
      "open": "38.40",
      "high": "38.92",
      "low": "37.97",
      "close": "38.71",
      "volume": "1468504"
    },
    {
      "date": "2022-10-12",
      "open": "38.83",
      "high": "38.88",
      "low": "38.23",
      "close": "38.75",
      "volume": "1286817"
    },
    {
      "date": "2022-10-13",
      "open": "38.31",
      "high": "39.77",
      "low": "37.79",
      "close": "39.43",
      "volume": "1192544"
    },
    {
      "date": "2022-10-14",
      "open": "39.61",
      "high": "40.23",
      "low": "39.12",
      "close": "39.29",
      "volume": "1349013"
    },
    {
      "date": "2022-10-17",
      "open": "39.50",
      "high": "40.91",
      "low": "39.31",
      "close": "40.62",
      "volume": "1568035"
    },
    {
      "date": "2022-10-18",
      "open": "41.19",
      "high": "41.6033",
      "low": "40.68",
      "close": "41.11",
      "volume": "1518952"
    },
    {
      "date": "2022-10-19",
      "open": "41.06",
      "high": "41.095",
      "low": "40.15",
      "close": "40.30",
      "volume": "1313886"
    },
    {
      "date": "2022-10-20",
      "open": "40.46",
      "high": "41.055",
      "low": "40.27",
      "close": "40.57",
      "volume": "1426501"
    },
    {
      "date": "2022-10-21",
      "open": "40.65",
      "high": "41.08",
      "low": "40.34",
      "close": "41.02",
      "volume": "1516826"
    },
    {
      "date": "2022-10-24",
      "open": "41.42",
      "high": "41.63",
      "low": "40.9849",
      "close": "41.55",
      "volume": "1245851"
    },
    {
      "date": "2022-10-25",
      "open": "41.24",
      "high": "41.77",
      "low": "40.74",
      "close": "41.15",
      "volume": "1522648"
    },
    {
      "date": "2022-10-26",
      "open": "41.29",
      "high": "41.86",
      "low": "40.63",
      "close": "40.74",
      "volume": "1122578"
    },
    {
      "date": "2022-10-27",
      "open": "41.14",
      "high": "41.91",
      "low": "40.89",
      "close": "41.21",
      "volume": "1364513"
    },
    {
      "date": "2022-10-28",
      "open": "41.22",
      "high": "41.76",
      "low": "41.01",
      "close": "41.65",
      "volume": "1860678"
    },
    {
      "date": "2022-10-31",
      "open": "41.55",
      "high": "41.92",
      "low": "41.07",
      "close": "41.15",
      "volume": "2098278"
    },
    {
      "date": "2022-11-01",
      "open": "41.67",
      "high": "41.76",
      "low": "40.97",
      "close": "41.38",
      "volume": "1812885"
    },
    {
      "date": "2022-11-02",
      "open": "40.22",
      "high": "40.56",
      "low": "38.28",
      "close": "38.51",
      "volume": "3538790"
    },
    {
      "date": "2022-11-03",
      "open": "38.34",
      "high": "39.7525",
      "low": "37.57",
      "close": "39.03",
      "volume": "2800666"
    },
    {
      "date": "2022-11-04",
      "open": "39.28",
      "high": "39.99",
      "low": "38.69",
      "close": "39.76",
      "volume": "2067353"
    },
    {
      "date": "2022-11-07",
      "open": "39.80",
      "high": "40.32",
      "low": "39.695",
      "close": "39.85",
      "volume": "1772951"
    },
    {
      "date": "2022-11-08",
      "open": "40.59",
      "high": "41.11",
      "low": "40.11",
      "close": "40.62",
      "volume": "1243592"
    },
    {
      "date": "2022-11-09",
      "open": "40.45",
      "high": "40.57",
      "low": "39.91",
      "close": "40.16",
      "volume": "1526087"
    },
    {
      "date": "2022-11-10",
      "open": "41.27",
      "high": "41.99",
      "low": "40.73",
      "close": "41.32",
      "volume": "1817490"
    },
    {
      "date": "2022-11-11",
      "open": "41.28",
      "high": "41.365",
      "low": "39.95",
      "close": "40.47",
      "volume": "2341115"
    },
    {
      "date": "2022-11-14",
      "open": "40.40",
      "high": "41.48",
      "low": "40.21",
      "close": "40.77",
      "volume": "2126791"
    },
    {
      "date": "2022-11-15",
      "open": "41.17",
      "high": "41.44",
      "low": "40.65",
      "close": "40.84",
      "volume": "2242284"
    },
    {
      "date": "2022-11-16",
      "open": "40.67",
      "high": "41.31",
      "low": "40.67",
      "close": "40.92",
      "volume": "1039094"
    },
    {
      "date": "2022-11-17",
      "open": "40.77",
      "high": "41.98",
      "low": "40.46",
      "close": "41.90",
      "volume": "2116449"
    },
    {
      "date": "2022-11-18",
      "open": "42.38",
      "high": "43.14",
      "low": "42.00",
      "close": "42.82",
      "volume": "1906537"
    },
    {
      "date": "2022-11-21",
      "open": "42.67",
      "high": "43.11",
      "low": "42.11",
      "close": "42.47",
      "volume": "1593038"
    },
    {
      "date": "2022-11-22",
      "open": "42.52",
      "high": "43.28",
      "low": "41.91",
      "close": "43.21",
      "volume": "1691307"
    },
    {
      "date": "2022-11-23",
      "open": "43.16",
      "high": "43.30",
      "low": "42.45",
      "close": "42.59",
      "volume": "1091357"
    },
    {
      "date": "2022-11-25",
      "open": "42.60",
      "high": "43.29",
      "low": "42.43",
      "close": "43.10",
      "volume": "613939"
    },
    {
      "date": "2022-11-28",
      "open": "42.71",
      "high": "43.48",
      "low": "42.63",
      "close": "43.31",
      "volume": "1377587"
    },
    {
      "date": "2022-11-29",
      "open": "43.03",
      "high": "43.24",
      "low": "42.40",
      "close": "42.92",
      "volume": "1598424"
    },
    {
      "date": "2022-11-30",
      "open": "42.86",
      "high": "43.77",
      "low": "42.2256",
      "close": "43.71",
      "volume": "1756545"
    },
    {
      "date": "2022-12-01",
      "open": "43.90",
      "high": "44.02",
      "low": "43.20",
      "close": "43.45",
      "volume": "1816044"
    },
    {
      "date": "2022-12-02",
      "open": "42.92",
      "high": "43.0899",
      "low": "42.16",
      "close": "42.38",
      "volume": "1359474"
    },
    {
      "date": "2022-12-05",
      "open": "41.58",
      "high": "42.38",
      "low": "40.56",
      "close": "42.25",
      "volume": "1479659"
    },
    {
      "date": "2022-12-06",
      "open": "42.33",
      "high": "42.61",
      "low": "41.32",
      "close": "41.52",
      "volume": "1492050"
    },
    {
      "date": "2022-12-07",
      "open": "41.34",
      "high": "42.27",
      "low": "41.11",
      "close": "41.58",
      "volume": "1434192"
    },
    {
      "date": "2022-12-08",
      "open": "41.85",
      "high": "42.271",
      "low": "41.7113",
      "close": "41.82",
      "volume": "1001130"
    },
    {
      "date": "2022-12-09",
      "open": "41.73",
      "high": "41.9172",
      "low": "41.39",
      "close": "41.60",
      "volume": "1173392"
    },
    {
      "date": "2022-12-12",
      "open": "41.75",
      "high": "41.75",
      "low": "41.04",
      "close": "41.61",
      "volume": "980241"
    },
    {
      "date": "2022-12-13",
      "open": "42.25",
      "high": "42.285",
      "low": "41.51",
      "close": "41.56",
      "volume": "1909468"
    },
    {
      "date": "2022-12-14",
      "open": "41.58",
      "high": "42.19",
      "low": "41.26",
      "close": "41.78",
      "volume": "1528135"
    },
    {
      "date": "2022-12-15",
      "open": "41.32",
      "high": "41.41",
      "low": "39.71",
      "close": "40.46",
      "volume": "1630149"
    },
    {
      "date": "2022-12-16",
      "open": "40.25",
      "high": "40.58",
      "low": "39.85",
      "close": "40.33",
      "volume": "4080863"
    },
    {
      "date": "2022-12-19",
      "open": "40.34",
      "high": "40.46",
      "low": "38.96",
      "close": "39.02",
      "volume": "2071290"
    },
    {
      "date": "2022-12-20",
      "open": "39.05",
      "high": "40.10",
      "low": "39.05",
      "close": "39.75",
      "volume": "1558950"
    },
    {
      "date": "2022-12-21",
      "open": "40.05",
      "high": "40.06",
      "low": "39.46",
      "close": "39.73",
      "volume": "1174001"
    },
    {
      "date": "2022-12-22",
      "open": "39.59",
      "high": "39.69",
      "low": "38.69",
      "close": "39.29",
      "volume": "833115"
    },
    {
      "date": "2022-12-23",
      "open": "39.29",
      "high": "39.425",
      "low": "39.04",
      "close": "39.15",
      "volume": "709714"
    },
    {
      "date": "2022-12-27",
      "open": "39.19",
      "high": "39.19",
      "low": "37.75",
      "close": "37.79",
      "volume": "1203507"
    },
    {
      "date": "2022-12-28",
      "open": "37.71",
      "high": "37.72",
      "low": "36.625",
      "close": "36.68",
      "volume": "1783126"
    },
    {
      "date": "2022-12-29",
      "open": "36.77",
      "high": "37.055",
      "low": "36.57",
      "close": "36.72",
      "volume": "1049516"
    },
    {
      "date": "2022-12-30",
      "open": "36.35",
      "high": "36.57",
      "low": "35.83",
      "close": "36.51",
      "volume": "1646743"
    },
    {
      "date": "2023-01-03",
      "open": "36.27",
      "high": "36.40",
      "low": "35.06",
      "close": "35.07",
      "volume": "2583209"
    },
    {
      "date": "2023-01-04",
      "open": "34.98",
      "high": "35.68",
      "low": "34.75",
      "close": "35.65",
      "volume": "2338983"
    },
    {
      "date": "2023-01-05",
      "open": "35.44",
      "high": "35.85",
      "low": "35.23",
      "close": "35.70",
      "volume": "1582515"
    },
    {
      "date": "2023-01-06",
      "open": "36.07",
      "high": "36.76",
      "low": "35.86",
      "close": "36.68",
      "volume": "1388325"
    },
    {
      "date": "2023-01-09",
      "open": "36.69",
      "high": "36.955",
      "low": "35.77",
      "close": "36.14",
      "volume": "1722865"
    },
    {
      "date": "2023-01-10",
      "open": "36.13",
      "high": "36.41",
      "low": "35.39",
      "close": "36.36",
      "volume": "2262998"
    },
    {
      "date": "2023-01-11",
      "open": "36.50",
      "high": "37.915",
      "low": "36.38",
      "close": "37.79",
      "volume": "2132635"
    },
    {
      "date": "2023-01-12",
      "open": "37.93",
      "high": "38.08",
      "low": "37.465",
      "close": "37.59",
      "volume": "1611741"
    },
    {
      "date": "2023-01-13",
      "open": "37.36",
      "high": "37.97",
      "low": "37.23",
      "close": "37.85",
      "volume": "1148963"
    },
    {
      "date": "2023-01-17",
      "open": "37.88",
      "high": "38.31",
      "low": "37.81",
      "close": "38.16",
      "volume": "1452942"
    },
    {
      "date": "2023-01-18",
      "open": "38.30",
      "high": "38.66",
      "low": "38.07",
      "close": "38.49",
      "volume": "1455996"
    },
    {
      "date": "2023-01-19",
      "open": "38.43",
      "high": "38.59",
      "low": "37.19",
      "close": "37.25",
      "volume": "1945084"
    },
    {
      "date": "2023-01-20",
      "open": "37.43",
      "high": "38.08",
      "low": "37.08",
      "close": "37.44",
      "volume": "1365413"
    },
    {
      "date": "2023-01-23",
      "open": "37.56",
      "high": "39.17",
      "low": "37.56",
      "close": "38.50",
      "volume": "1727324"
    },
    {
      "date": "2023-01-24",
      "open": "38.53",
      "high": "39.11",
      "low": "38.231",
      "close": "38.66",
      "volume": "1128803"
    },
    {
      "date": "2023-01-25",
      "open": "38.47",
      "high": "38.475",
      "low": "37.706",
      "close": "37.82",
      "volume": "1487594"
    },
    {
      "date": "2023-01-26",
      "open": "37.94",
      "high": "38.63",
      "low": "37.62",
      "close": "38.56",
      "volume": "1099373"
    },
    {
      "date": "2023-01-27",
      "open": "38.48",
      "high": "38.78",
      "low": "38.06",
      "close": "38.25",
      "volume": "961741"
    },
    {
      "date": "2023-01-30",
      "open": "38.13",
      "high": "38.555",
      "low": "38.03",
      "close": "38.27",
      "volume": "1094488"
    },
    {
      "date": "2023-01-31",
      "open": "38.54",
      "high": "39.035",
      "low": "38.30",
      "close": "38.98",
      "volume": "2892816"
    },
    {
      "date": "2023-02-01",
      "open": "38.91",
      "high": "39.66",
      "low": "38.685",
      "close": "39.46",
      "volume": "1837313"
    },
    {
      "date": "2023-02-02",
      "open": "39.47",
      "high": "39.725",
      "low": "38.73",
      "close": "39.09",
      "volume": "1757056"
    },
    {
      "date": "2023-02-03",
      "open": "39.03",
      "high": "39.74",
      "low": "38.63",
      "close": "39.33",
      "volume": "1550009"
    },
    {
      "date": "2023-02-06",
      "open": "39.16",
      "high": "39.67",
      "low": "39.08",
      "close": "39.37",
      "volume": "1524093"
    },
    {
      "date": "2023-02-07",
      "open": "39.06",
      "high": "39.675",
      "low": "38.805",
      "close": "39.52",
      "volume": "2574047"
    },
    {
      "date": "2023-02-08",
      "open": "40.21",
      "high": "40.21",
      "low": "38.49",
      "close": "39.40",
      "volume": "2382645"
    },
    {
      "date": "2023-02-09",
      "open": "39.46",
      "high": "39.46",
      "low": "37.61",
      "close": "37.69",
      "volume": "1766112"
    },
    {
      "date": "2023-02-10",
      "open": "37.47",
      "high": "38.93",
      "low": "37.42",
      "close": "38.90",
      "volume": "1894826"
    },
    {
      "date": "2023-02-13",
      "open": "38.98",
      "high": "39.76",
      "low": "38.74",
      "close": "39.75",
      "volume": "1293766"
    },
    {
      "date": "2023-02-14",
      "open": "39.64",
      "high": "39.69",
      "low": "39.195",
      "close": "39.65",
      "volume": "1239046"
    },
    {
      "date": "2023-02-15",
      "open": "39.70",
      "high": "39.795",
      "low": "39.07",
      "close": "39.71",
      "volume": "1124897"
    },
    {
      "date": "2023-02-16",
      "open": "39.38",
      "high": "39.59",
      "low": "39.15",
      "close": "39.33",
      "volume": "1135977"
    },
    {
      "date": "2023-02-17",
      "open": "39.42",
      "high": "39.55",
      "low": "38.80",
      "close": "39.00",
      "volume": "1412184"
    },
    {
      "date": "2023-02-21",
      "open": "38.63",
      "high": "38.79",
      "low": "37.34",
      "close": "37.35",
      "volume": "1176012"
    },
    {
      "date": "2023-02-22",
      "open": "37.25",
      "high": "37.88",
      "low": "36.92",
      "close": "37.65",
      "volume": "1353129"
    },
    {
      "date": "2023-02-23",
      "open": "37.83",
      "high": "38.21",
      "low": "37.30",
      "close": "37.66",
      "volume": "729248"
    },
    {
      "date": "2023-02-24",
      "open": "37.42",
      "high": "37.54",
      "low": "37.04",
      "close": "37.10",
      "volume": "956609"
    },
    {
      "date": "2023-02-27",
      "open": "37.42",
      "high": "37.53",
      "low": "36.92",
      "close": "37.07",
      "volume": "1000065"
    },
    {
      "date": "2023-02-28",
      "open": "36.81",
      "high": "37.36",
      "low": "36.74",
      "close": "36.80",
      "volume": "1382436"
    },
    {
      "date": "2023-03-01",
      "open": "36.70",
      "high": "36.83",
      "low": "36.19",
      "close": "36.54",
      "volume": "1142533"
    },
    {
      "date": "2023-03-02",
      "open": "36.47",
      "high": "36.72",
      "low": "36.23",
      "close": "36.36",
      "volume": "872346"
    },
    {
      "date": "2023-03-03",
      "open": "36.41",
      "high": "36.43",
      "low": "36.035",
      "close": "36.12",
      "volume": "1061430"
    },
    {
      "date": "2023-03-06",
      "open": "35.91",
      "high": "36.04",
      "low": "35.55",
      "close": "35.94",
      "volume": "1390772"
    },
    {
      "date": "2023-03-07",
      "open": "36.00",
      "high": "36.74",
      "low": "36.00",
      "close": "36.24",
      "volume": "1838615"
    },
    {
      "date": "2023-03-08",
      "open": "36.37",
      "high": "37.405",
      "low": "36.28",
      "close": "37.17",
      "volume": "2053767"
    },
    {
      "date": "2023-03-09",
      "open": "37.27",
      "high": "37.27",
      "low": "36.1232",
      "close": "36.23",
      "volume": "1606474"
    },
    {
      "date": "2023-03-10",
      "open": "36.23",
      "high": "36.38",
      "low": "35.37",
      "close": "35.58",
      "volume": "1441010"
    },
    {
      "date": "2023-03-13",
      "open": "35.13",
      "high": "35.645",
      "low": "34.66",
      "close": "34.83",
      "volume": "1558746"
    },
    {
      "date": "2023-03-14",
      "open": "35.30",
      "high": "35.795",
      "low": "35.05",
      "close": "35.38",
      "volume": "1479355"
    },
    {
      "date": "2023-03-15",
      "open": "34.73",
      "high": "34.965",
      "low": "34.325",
      "close": "34.79",
      "volume": "1676701"
    },
    {
      "date": "2023-03-16",
      "open": "34.45",
      "high": "35.05",
      "low": "34.19",
      "close": "35.04",
      "volume": "1123748"
    },
    {
      "date": "2023-03-17",
      "open": "34.96",
      "high": "34.96",
      "low": "33.945",
      "close": "34.38",
      "volume": "5700231"
    },
    {
      "date": "2023-03-20",
      "open": "34.61",
      "high": "35.59",
      "low": "34.54",
      "close": "35.47",
      "volume": "1313991"
    },
    {
      "date": "2023-03-21",
      "open": "36.02",
      "high": "36.02",
      "low": "34.98",
      "close": "35.13",
      "volume": "1393693"
    },
    {
      "date": "2023-03-22",
      "open": "35.11",
      "high": "35.3085",
      "low": "34.125",
      "close": "34.19",
      "volume": "1376145"
    },
    {
      "date": "2023-03-23",
      "open": "34.20",
      "high": "34.349",
      "low": "33.13",
      "close": "33.24",
      "volume": "1948776"
    },
    {
      "date": "2023-03-24",
      "open": "33.14",
      "high": "34.10",
      "low": "32.91",
      "close": "34.08",
      "volume": "1171665"
    },
    {
      "date": "2023-03-27",
      "open": "34.35",
      "high": "34.815",
      "low": "34.23",
      "close": "34.48",
      "volume": "1103403"
    },
    {
      "date": "2023-03-28",
      "open": "34.43",
      "high": "34.69",
      "low": "34.21",
      "close": "34.48",
      "volume": "985195"
    },
    {
      "date": "2023-03-29",
      "open": "34.74",
      "high": "34.87",
      "low": "34.345",
      "close": "34.36",
      "volume": "860873"
    },
    {
      "date": "2023-03-30",
      "open": "34.68",
      "high": "34.78",
      "low": "34.31",
      "close": "34.60",
      "volume": "1007024"
    },
    {
      "date": "2023-03-31",
      "open": "34.89",
      "high": "35.33",
      "low": "34.66",
      "close": "35.25",
      "volume": "1471517"
    },
    {
      "date": "2023-04-03",
      "open": "35.31",
      "high": "35.50",
      "low": "35.08",
      "close": "35.45",
      "volume": "946473"
    },
    {
      "date": "2023-04-04",
      "open": "35.36",
      "high": "35.36",
      "low": "34.01",
      "close": "34.27",
      "volume": "1087008"
    },
    {
      "date": "2023-04-05",
      "open": "33.85",
      "high": "34.79",
      "low": "33.72",
      "close": "34.48",
      "volume": "961872"
    },
    {
      "date": "2023-04-06",
      "open": "34.64",
      "high": "34.65",
      "low": "33.78",
      "close": "34.01",
      "volume": "1234585"
    },
    {
      "date": "2023-04-10",
      "open": "33.81",
      "high": "34.38",
      "low": "33.80",
      "close": "33.89",
      "volume": "1211896"
    },
    {
      "date": "2023-04-11",
      "open": "34.09",
      "high": "34.58",
      "low": "33.85",
      "close": "33.90",
      "volume": "1651907"
    },
    {
      "date": "2023-04-12",
      "open": "34.20",
      "high": "34.64",
      "low": "34.11",
      "close": "34.43",
      "volume": "1951810"
    },
    {
      "date": "2023-04-13",
      "open": "34.42",
      "high": "34.65",
      "low": "34.108",
      "close": "34.42",
      "volume": "1146028"
    },
    {
      "date": "2023-04-14",
      "open": "34.42",
      "high": "34.85",
      "low": "34.07",
      "close": "34.35",
      "volume": "902260"
    },
    {
      "date": "2023-04-17",
      "open": "34.30",
      "high": "34.45",
      "low": "33.94",
      "close": "34.26",
      "volume": "931192"
    },
    {
      "date": "2023-04-18",
      "open": "34.37",
      "high": "34.51",
      "low": "33.705",
      "close": "33.93",
      "volume": "1179838"
    },
    {
      "date": "2023-04-19",
      "open": "33.91",
      "high": "33.9936",
      "low": "33.60",
      "close": "33.86",
      "volume": "783827"
    },
    {
      "date": "2023-04-20",
      "open": "33.70",
      "high": "33.795",
      "low": "33.255",
      "close": "33.59",
      "volume": "1734562"
    },
    {
      "date": "2023-04-21",
      "open": "33.91",
      "high": "34.05",
      "low": "33.44",
      "close": "33.90",
      "volume": "2150162"
    },
    {
      "date": "2023-04-24",
      "open": "33.91",
      "high": "34.285",
      "low": "33.76",
      "close": "34.00",
      "volume": "1435678"
    },
    {
      "date": "2023-04-25",
      "open": "33.94",
      "high": "34.23",
      "low": "33.68",
      "close": "33.88",
      "volume": "1126111"
    },
    {
      "date": "2023-04-26",
      "open": "33.86",
      "high": "34.08",
      "low": "33.215",
      "close": "33.32",
      "volume": "1062306"
    },
    {
      "date": "2023-04-27",
      "open": "33.34",
      "high": "33.98",
      "low": "33.26",
      "close": "33.97",
      "volume": "1097536"
    },
    {
      "date": "2023-04-28",
      "open": "33.92",
      "high": "34.025",
      "low": "33.64",
      "close": "33.91",
      "volume": "1259051"
    },
    {
      "date": "2023-05-01",
      "open": "34.10",
      "high": "34.24",
      "low": "33.51",
      "close": "34.08",
      "volume": "1286944"
    },
    {
      "date": "2023-05-02",
      "open": "33.81",
      "high": "33.94",
      "low": "32.44",
      "close": "33.09",
      "volume": "1542654"
    },
    {
      "date": "2023-05-03",
      "open": "33.13",
      "high": "33.36",
      "low": "32.34",
      "close": "32.44",
      "volume": "2414371"
    },
    {
      "date": "2023-05-04",
      "open": "32.21",
      "high": "32.315",
      "low": "31.50",
      "close": "32.12",
      "volume": "1855287"
    },
    {
      "date": "2023-05-05",
      "open": "32.49",
      "high": "33.06",
      "low": "32.27",
      "close": "32.43",
      "volume": "2102796"
    },
    {
      "date": "2023-05-08",
      "open": "32.50",
      "high": "32.76",
      "low": "32.14",
      "close": "32.16",
      "volume": "1807070"
    },
    {
      "date": "2023-05-09",
      "open": "32.28",
      "high": "33.01",
      "low": "31.97",
      "close": "32.76",
      "volume": "2299625"
    },
    {
      "date": "2023-05-10",
      "open": "30.81",
      "high": "32.04",
      "low": "30.75",
      "close": "31.23",
      "volume": "5411398"
    },
    {
      "date": "2023-05-11",
      "open": "31.25",
      "high": "32.25",
      "low": "31.23",
      "close": "31.65",
      "volume": "2537623"
    },
    {
      "date": "2023-05-12",
      "open": "31.99",
      "high": "32.91",
      "low": "31.67",
      "close": "32.04",
      "volume": "2568935"
    },
    {
      "date": "2023-05-15",
      "open": "30.52",
      "high": "31.5499",
      "low": "30.50",
      "close": "31.13",
      "volume": "4358613"
    },
    {
      "date": "2023-05-16",
      "open": "31.05",
      "high": "31.28",
      "low": "29.72",
      "close": "30.18",
      "volume": "4279347"
    },
    {
      "date": "2023-05-17",
      "open": "30.32",
      "high": "30.60",
      "low": "29.71",
      "close": "30.05",
      "volume": "2014269"
    },
    {
      "date": "2023-05-18",
      "open": "29.92",
      "high": "29.99",
      "low": "29.145",
      "close": "29.31",
      "volume": "2664057"
    },
    {
      "date": "2023-05-19",
      "open": "29.41",
      "high": "29.675",
      "low": "29.14",
      "close": "29.62",
      "volume": "3107921"
    },
    {
      "date": "2023-05-22",
      "open": "29.68",
      "high": "29.81",
      "low": "29.02",
      "close": "29.15",
      "volume": "1393510"
    },
    {
      "date": "2023-05-23",
      "open": "29.12",
      "high": "29.46",
      "low": "28.83",
      "close": "28.87",
      "volume": "2014094"
    },
    {
      "date": "2023-05-24",
      "open": "29.24",
      "high": "30.18",
      "low": "29.13",
      "close": "29.67",
      "volume": "2866108"
    },
    {
      "date": "2023-05-25",
      "open": "29.55",
      "high": "30.15",
      "low": "29.55",
      "close": "29.91",
      "volume": "2441447"
    },
    {
      "date": "2023-05-26",
      "open": "29.92",
      "high": "30.36",
      "low": "29.92",
      "close": "30.01",
      "volume": "2286943"
    },
    {
      "date": "2023-05-30",
      "open": "30.00",
      "high": "30.55",
      "low": "29.92",
      "close": "30.19",
      "volume": "2764357"
    },
    {
      "date": "2023-05-31",
      "open": "30.04",
      "high": "30.33",
      "low": "29.80",
      "close": "29.85",
      "volume": "3440139"
    },
    {
      "date": "2023-06-01",
      "open": "29.99",
      "high": "30.525",
      "low": "29.85",
      "close": "29.94",
      "volume": "2822758"
    },
    {
      "date": "2023-06-02",
      "open": "30.18",
      "high": "30.915",
      "low": "30.18",
      "close": "30.74",
      "volume": "2985653"
    },
    {
      "date": "2023-06-05",
      "open": "30.61",
      "high": "31.25",
      "low": "30.495",
      "close": "31.02",
      "volume": "2425710"
    },
    {
      "date": "2023-06-06",
      "open": "30.67",
      "high": "31.25",
      "low": "30.67",
      "close": "31.22",
      "volume": "1993875"
    },
    {
      "date": "2023-06-07",
      "open": "30.95",
      "high": "31.94",
      "low": "30.94",
      "close": "31.83",
      "volume": "1614835"
    },
    {
      "date": "2023-06-08",
      "open": "31.85",
      "high": "31.97",
      "low": "31.37",
      "close": "31.69",
      "volume": "1500242"
    },
    {
      "date": "2023-06-09",
      "open": "31.81",
      "high": "32.05",
      "low": "31.75",
      "close": "31.75",
      "volume": "1107708"
    },
    {
      "date": "2023-06-12",
      "open": "31.85",
      "high": "32.02",
      "low": "31.575",
      "close": "31.80",
      "volume": "1290700"
    },
    {
      "date": "2023-06-13",
      "open": "31.77",
      "high": "32.215",
      "low": "31.74",
      "close": "32.12",
      "volume": "1178247"
    },
    {
      "date": "2023-06-14",
      "open": "32.50",
      "high": "32.64",
      "low": "32.09",
      "close": "32.59",
      "volume": "1747837"
    },
    {
      "date": "2023-06-15",
      "open": "32.61",
      "high": "33.07",
      "low": "32.48",
      "close": "32.96",
      "volume": "1273495"
    },
    {
      "date": "2023-06-16",
      "open": "33.08",
      "high": "33.15",
      "low": "32.751",
      "close": "32.88",
      "volume": "2616248"
    },
    {
      "date": "2023-06-20",
      "open": "32.90",
      "high": "33.01",
      "low": "32.51",
      "close": "32.90",
      "volume": "1643969"
    },
    {
      "date": "2023-06-21",
      "open": "32.84",
      "high": "33.44",
      "low": "32.84",
      "close": "33.37",
      "volume": "1791911"
    },
    {
      "date": "2023-06-22",
      "open": "33.19",
      "high": "33.39",
      "low": "32.98",
      "close": "33.37",
      "volume": "1175822"
    },
    {
      "date": "2023-06-23",
      "open": "33.21",
      "high": "33.35",
      "low": "32.53",
      "close": "32.60",
      "volume": "2248798"
    },
    {
      "date": "2023-06-26",
      "open": "32.46",
      "high": "32.89",
      "low": "32.001",
      "close": "32.04",
      "volume": "980464"
    },
    {
      "date": "2023-06-27",
      "open": "32.08",
      "high": "32.44",
      "low": "31.91",
      "close": "32.31",
      "volume": "1005624"
    },
    {
      "date": "2023-06-28",
      "open": "32.31",
      "high": "32.46",
      "low": "31.59",
      "close": "32.04",
      "volume": "2121637"
    },
    {
      "date": "2023-06-29",
      "open": "31.98",
      "high": "32.12",
      "low": "31.80",
      "close": "32.02",
      "volume": "1107263"
    },
    {
      "date": "2023-06-30",
      "open": "32.13",
      "high": "32.39",
      "low": "31.805",
      "close": "31.87",
      "volume": "1158655"
    },
    {
      "date": "2023-07-03",
      "open": "31.85",
      "high": "32.58",
      "low": "31.79",
      "close": "32.38",
      "volume": "747044"
    },
    {
      "date": "2023-07-05",
      "open": "32.18",
      "high": "32.19",
      "low": "30.965",
      "close": "31.07",
      "volume": "1698022"
    },
    {
      "date": "2023-07-06",
      "open": "30.94",
      "high": "31.195",
      "low": "30.66",
      "close": "31.10",
      "volume": "1637190"
    },
    {
      "date": "2023-07-07",
      "open": "31.15",
      "high": "31.71",
      "low": "31.06",
      "close": "31.41",
      "volume": "1522871"
    },
    {
      "date": "2023-07-10",
      "open": "31.29",
      "high": "31.705",
      "low": "31.28",
      "close": "31.67",
      "volume": "1017399"
    },
    {
      "date": "2023-07-11",
      "open": "31.71",
      "high": "32.185",
      "low": "31.70",
      "close": "32.10",
      "volume": "908393"
    },
    {
      "date": "2023-07-12",
      "open": "32.38",
      "high": "32.485",
      "low": "31.905",
      "close": "31.93",
      "volume": "1067215"
    },
    {
      "date": "2023-07-13",
      "open": "32.00",
      "high": "32.53",
      "low": "31.91",
      "close": "32.53",
      "volume": "906003"
    },
    {
      "date": "2023-07-14",
      "open": "32.64",
      "high": "32.645",
      "low": "32.27",
      "close": "32.55",
      "volume": "1236980"
    },
    {
      "date": "2023-07-17",
      "open": "32.20",
      "high": "32.97",
      "low": "32.19",
      "close": "32.96",
      "volume": "918769"
    },
    {
      "date": "2023-07-18",
      "open": "33.07",
      "high": "33.63",
      "low": "33.00",
      "close": "33.61",
      "volume": "937993"
    },
    {
      "date": "2023-07-19",
      "open": "33.87",
      "high": "34.105",
      "low": "33.46",
      "close": "34.04",
      "volume": "1217708"
    },
    {
      "date": "2023-07-20",
      "open": "34.08",
      "high": "34.15",
      "low": "33.75",
      "close": "34.07",
      "volume": "851087"
    },
    {
      "date": "2023-07-21",
      "open": "34.33",
      "high": "34.39",
      "low": "33.67",
      "close": "33.68",
      "volume": "951464"
    },
    {
      "date": "2023-07-24",
      "open": "33.67",
      "high": "33.77",
      "low": "33.065",
      "close": "33.20",
      "volume": "987705"
    },
    {
      "date": "2023-07-25",
      "open": "33.13",
      "high": "33.43",
      "low": "33.08",
      "close": "33.38",
      "volume": "783702"
    },
    {
      "date": "2023-07-26",
      "open": "33.53",
      "high": "33.80",
      "low": "33.36",
      "close": "33.38",
      "volume": "798214"
    },
    {
      "date": "2023-07-27",
      "open": "33.46",
      "high": "33.54",
      "low": "33.01",
      "close": "33.09",
      "volume": "904643"
    },
    {
      "date": "2023-07-28",
      "open": "33.21",
      "high": "33.77",
      "low": "33.115",
      "close": "33.74",
      "volume": "775709"
    },
    {
      "date": "2023-07-31",
      "open": "33.83",
      "high": "33.9179",
      "low": "33.425",
      "close": "33.61",
      "volume": "926401"
    },
    {
      "date": "2023-08-01",
      "open": "33.56",
      "high": "33.77",
      "low": "33.23",
      "close": "33.74",
      "volume": "858097"
    },
    {
      "date": "2023-08-02",
      "open": "33.47",
      "high": "34.07",
      "low": "33.395",
      "close": "34.01",
      "volume": "808121"
    },
    {
      "date": "2023-08-03",
      "open": "34.01",
      "high": "34.45",
      "low": "33.69",
      "close": "34.28",
      "volume": "1738900"
    },
    {
      "date": "2023-08-04",
      "open": "34.25",
      "high": "34.41",
      "low": "33.645",
      "close": "33.74",
      "volume": "1240035"
    },
    {
      "date": "2023-08-07",
      "open": "33.94",
      "high": "34.495",
      "low": "33.86",
      "close": "34.48",
      "volume": "1053903"
    },
    {
      "date": "2023-08-08",
      "open": "34.42",
      "high": "35.13",
      "low": "34.23",
      "close": "35.08",
      "volume": "1069141"
    },
    {
      "date": "2023-08-09",
      "open": "35.06",
      "high": "35.81",
      "low": "35.02",
      "close": "35.66",
      "volume": "1638519"
    },
    {
      "date": "2023-08-10",
      "open": "35.71",
      "high": "35.8445",
      "low": "35.47",
      "close": "35.63",
      "volume": "1128123"
    },
    {
      "date": "2023-08-11",
      "open": "35.61",
      "high": "35.97",
      "low": "35.18",
      "close": "35.21",
      "volume": "1358387"
    },
    {
      "date": "2023-08-14",
      "open": "35.28",
      "high": "35.45",
      "low": "35.005",
      "close": "35.16",
      "volume": "1032888"
    },
    {
      "date": "2023-08-15",
      "open": "35.20",
      "high": "35.605",
      "low": "35.06",
      "close": "35.35",
      "volume": "1770714"
    },
    {
      "date": "2023-08-16",
      "open": "36.35",
      "high": "39.52",
      "low": "36.33",
      "close": "38.78",
      "volume": "5407759"
    },
    {
      "date": "2023-08-17",
      "open": "38.66",
      "high": "39.47",
      "low": "38.40",
      "close": "38.82",
      "volume": "2513925"
    },
    {
      "date": "2023-08-18",
      "open": "38.82",
      "high": "39.43",
      "low": "38.61",
      "close": "39.40",
      "volume": "1749742"
    },
    {
      "date": "2023-08-21",
      "open": "39.26",
      "high": "39.845",
      "low": "39.20",
      "close": "39.60",
      "volume": "1409734"
    },
    {
      "date": "2023-08-22",
      "open": "39.52",
      "high": "39.875",
      "low": "39.14",
      "close": "39.34",
      "volume": "1533317"
    },
    {
      "date": "2023-08-23",
      "open": "39.56",
      "high": "39.859",
      "low": "39.14",
      "close": "39.65",
      "volume": "1398920"
    },
    {
      "date": "2023-08-24",
      "open": "39.53",
      "high": "39.87",
      "low": "39.28",
      "close": "39.35",
      "volume": "934624"
    },
    {
      "date": "2023-08-25",
      "open": "39.60",
      "high": "39.955",
      "low": "39.26",
      "close": "39.78",
      "volume": "931121"
    },
    {
      "date": "2023-08-28",
      "open": "39.76",
      "high": "40.09",
      "low": "39.66",
      "close": "39.87",
      "volume": "864742"
    },
    {
      "date": "2023-08-29",
      "open": "39.86",
      "high": "40.08",
      "low": "39.65",
      "close": "39.95",
      "volume": "1099302"
    },
    {
      "date": "2023-08-30",
      "open": "40.00",
      "high": "40.24",
      "low": "39.67",
      "close": "39.71",
      "volume": "1477999"
    },
    {
      "date": "2023-08-31",
      "open": "39.84",
      "high": "40.32",
      "low": "39.69",
      "close": "39.98",
      "volume": "1810003"
    },
    {
      "date": "2023-09-01",
      "open": "40.10",
      "high": "40.77",
      "low": "39.9997",
      "close": "40.07",
      "volume": "1507216"
    },
    {
      "date": "2023-09-05",
      "open": "39.97",
      "high": "39.99",
      "low": "39.26",
      "close": "39.39",
      "volume": "1590170"
    },
    {
      "date": "2023-09-06",
      "open": "38.95",
      "high": "39.16",
      "low": "38.70",
      "close": "38.90",
      "volume": "2132914"
    },
    {
      "date": "2023-09-07",
      "open": "38.92",
      "high": "39.38",
      "low": "38.81",
      "close": "39.13",
      "volume": "1778482"
    },
    {
      "date": "2023-09-08",
      "open": "39.29",
      "high": "39.915",
      "low": "39.01",
      "close": "39.53",
      "volume": "1333883"
    },
    {
      "date": "2023-09-11",
      "open": "39.50",
      "high": "39.76",
      "low": "39.395",
      "close": "39.65",
      "volume": "864160"
    },
    {
      "date": "2023-09-12",
      "open": "39.44",
      "high": "39.60",
      "low": "39.09",
      "close": "39.19",
      "volume": "942733"
    },
    {
      "date": "2023-09-13",
      "open": "39.19",
      "high": "39.26",
      "low": "38.78",
      "close": "39.07",
      "volume": "1344877"
    },
    {
      "date": "2023-09-14",
      "open": "39.15",
      "high": "39.42",
      "low": "39.09",
      "close": "39.41",
      "volume": "1448122"
    },
    {
      "date": "2023-09-15",
      "open": "39.32",
      "high": "39.75",
      "low": "39.24",
      "close": "39.64",
      "volume": "3727838"
    },
    {
      "date": "2023-09-18",
      "open": "39.70",
      "high": "40.86",
      "low": "39.70",
      "close": "40.81",
      "volume": "1854400"
    },
    {
      "date": "2023-09-19",
      "open": "40.86",
      "high": "41.39",
      "low": "40.73",
      "close": "41.29",
      "volume": "2187063"
    },
    {
      "date": "2023-09-20",
      "open": "41.50",
      "high": "41.925",
      "low": "41.44",
      "close": "41.50",
      "volume": "1321147"
    },
    {
      "date": "2023-09-21",
      "open": "41.47",
      "high": "41.645",
      "low": "41.26",
      "close": "41.45",
      "volume": "1387374"
    },
    {
      "date": "2023-09-22",
      "open": "41.40",
      "high": "42.325",
      "low": "41.12",
      "close": "42.05",
      "volume": "1738483"
    },
    {
      "date": "2023-09-25",
      "open": "41.90",
      "high": "42.63",
      "low": "41.87",
      "close": "42.59",
      "volume": "1164592"
    },
    {
      "date": "2023-09-26",
      "open": "42.56",
      "high": "42.72",
      "low": "41.84",
      "close": "41.89",
      "volume": "1490181"
    },
    {
      "date": "2023-09-27",
      "open": "41.92",
      "high": "42.47",
      "low": "41.92",
      "close": "42.39",
      "volume": "910869"
    },
    {
      "date": "2023-09-28",
      "open": "42.48",
      "high": "43.305",
      "low": "42.48",
      "close": "43.09",
      "volume": "1061005"
    },
    {
      "date": "2023-09-29",
      "open": "43.29",
      "high": "43.89",
      "low": "43.02",
      "close": "43.06",
      "volume": "1475320"
    },
    {
      "date": "2023-10-02",
      "open": "43.06",
      "high": "43.1351",
      "low": "42.28",
      "close": "42.42",
      "volume": "1094031"
    },
    {
      "date": "2023-10-03",
      "open": "42.39",
      "high": "42.44",
      "low": "41.19",
      "close": "41.40",
      "volume": "1148587"
    },
    {
      "date": "2023-10-04",
      "open": "41.46",
      "high": "41.995",
      "low": "41.33",
      "close": "41.93",
      "volume": "1351078"
    },
    {
      "date": "2023-10-05",
      "open": "41.83",
      "high": "42.035",
      "low": "41.53",
      "close": "41.57",
      "volume": "1138667"
    },
    {
      "date": "2023-10-06",
      "open": "41.43",
      "high": "42.01",
      "low": "40.84",
      "close": "40.86",
      "volume": "1756366"
    },
    {
      "date": "2023-10-09",
      "open": "41.09",
      "high": "42.645",
      "low": "41.08",
      "close": "42.41",
      "volume": "1507662"
    },
    {
      "date": "2023-10-10",
      "open": "42.76",
      "high": "43.12",
      "low": "42.52",
      "close": "42.63",
      "volume": "1393895"
    },
    {
      "date": "2023-10-11",
      "open": "42.64",
      "high": "43.325",
      "low": "42.63",
      "close": "43.23",
      "volume": "991568"
    },
    {
      "date": "2023-10-12",
      "open": "43.26",
      "high": "43.3897",
      "low": "42.38",
      "close": "43.05",
      "volume": "985509"
    },
    {
      "date": "2023-10-13",
      "open": "43.14",
      "high": "43.342",
      "low": "42.715",
      "close": "42.84",
      "volume": "1220479"
    },
    {
      "date": "2023-10-16",
      "open": "43.24",
      "high": "44.03",
      "low": "43.08",
      "close": "43.76",
      "volume": "1973022"
    },
    {
      "date": "2023-10-17",
      "open": "43.76",
      "high": "44.83",
      "low": "43.52",
      "close": "43.93",
      "volume": "1734971"
    },
    {
      "date": "2023-10-18",
      "open": "43.79",
      "high": "44.03",
      "low": "43.28",
      "close": "43.36",
      "volume": "1243886"
    },
    {
      "date": "2023-10-19",
      "open": "43.27",
      "high": "43.91",
      "low": "43.03",
      "close": "43.39",
      "volume": "1534055"
    },
    {
      "date": "2023-10-20",
      "open": "43.39",
      "high": "43.68",
      "low": "43.10",
      "close": "43.25",
      "volume": "944141"
    },
    {
      "date": "2023-10-23",
      "open": "43.14",
      "high": "43.18",
      "low": "42.57",
      "close": "42.68",
      "volume": "915052"
    },
    {
      "date": "2023-10-24",
      "open": "42.95",
      "high": "43.165",
      "low": "42.48",
      "close": "42.55",
      "volume": "942771"
    },
    {
      "date": "2023-10-25",
      "open": "42.43",
      "high": "42.585",
      "low": "41.84",
      "close": "42.06",
      "volume": "1154103"
    },
    {
      "date": "2023-10-26",
      "open": "42.01",
      "high": "42.40",
      "low": "41.61",
      "close": "41.73",
      "volume": "1180755"
    },
    {
      "date": "2023-10-27",
      "open": "41.65",
      "high": "41.7111",
      "low": "40.71",
      "close": "40.91",
      "volume": "1161236"
    },
    {
      "date": "2023-10-30",
      "open": "41.06",
      "high": "41.18",
      "low": "40.77",
      "close": "41.01",
      "volume": "1253028"
    },
    {
      "date": "2023-10-31",
      "open": "41.13",
      "high": "41.13",
      "low": "40.48",
      "close": "41.05",
      "volume": "1319047"
    },
    {
      "date": "2023-11-01",
      "open": "41.16",
      "high": "41.74",
      "low": "40.955",
      "close": "41.74",
      "volume": "1201020"
    },
    {
      "date": "2023-11-02",
      "open": "41.84",
      "high": "42.22",
      "low": "41.77",
      "close": "42.15",
      "volume": "1169595"
    },
    {
      "date": "2023-11-03",
      "open": "42.30",
      "high": "43.28",
      "low": "42.20",
      "close": "42.68",
      "volume": "1058024"
    },
    {
      "date": "2023-11-06",
      "open": "42.62",
      "high": "42.82",
      "low": "41.47",
      "close": "41.76",
      "volume": "1273563"
    },
    {
      "date": "2023-11-07",
      "open": "41.80",
      "high": "41.88",
      "low": "41.285",
      "close": "41.46",
      "volume": "1350381"
    },
    {
      "date": "2023-11-08",
      "open": "41.25",
      "high": "41.79",
      "low": "39.20",
      "close": "41.75",
      "volume": "2066697"
    },
    {
      "date": "2023-11-09",
      "open": "42.02",
      "high": "44.00",
      "low": "41.98",
      "close": "43.50",
      "volume": "2217092"
    },
    {
      "date": "2023-11-10",
      "open": "43.41",
      "high": "45.09",
      "low": "43.41",
      "close": "44.97",
      "volume": "1641269"
    },
    {
      "date": "2023-11-13",
      "open": "44.97",
      "high": "45.25",
      "low": "44.44",
      "close": "45.18",
      "volume": "1331363"
    },
    {
      "date": "2023-11-14",
      "open": "45.46",
      "high": "46.13",
      "low": "45.46",
      "close": "45.75",
      "volume": "1626533"
    },
    {
      "date": "2023-11-15",
      "open": "45.51",
      "high": "46.1125",
      "low": "45.43",
      "close": "45.56",
      "volume": "1130815"
    },
    {
      "date": "2023-11-16",
      "open": "45.62",
      "high": "45.91",
      "low": "44.60",
      "close": "44.73",
      "volume": "1382610"
    },
    {
      "date": "2023-11-17",
      "open": "44.88",
      "high": "45.88",
      "low": "44.84",
      "close": "45.58",
      "volume": "1488556"
    },
    {
      "date": "2023-11-20",
      "open": "45.60",
      "high": "46.17",
      "low": "45.02",
      "close": "45.97",
      "volume": "1441961"
    },
    {
      "date": "2023-11-21",
      "open": "45.84",
      "high": "46.75",
      "low": "45.58",
      "close": "46.16",
      "volume": "1366690"
    },
    {
      "date": "2023-11-22",
      "open": "46.30",
      "high": "46.96",
      "low": "46.1986",
      "close": "46.78",
      "volume": "1075735"
    },
    {
      "date": "2023-11-24",
      "open": "46.84",
      "high": "47.18",
      "low": "46.84",
      "close": "47.16",
      "volume": "512874"
    },
    {
      "date": "2023-11-27",
      "open": "46.97",
      "high": "47.30",
      "low": "46.56",
      "close": "46.58",
      "volume": "1446965"
    },
    {
      "date": "2023-11-28",
      "open": "46.13",
      "high": "46.255",
      "low": "45.25",
      "close": "45.81",
      "volume": "1767332"
    },
    {
      "date": "2023-11-29",
      "open": "46.15",
      "high": "46.20",
      "low": "45.381",
      "close": "45.51",
      "volume": "1369266"
    },
    {
      "date": "2023-11-30",
      "open": "45.56",
      "high": "46.11",
      "low": "45.32",
      "close": "45.42",
      "volume": "2270641"
    },
    {
      "date": "2023-12-01",
      "open": "45.59",
      "high": "46.4225",
      "low": "45.38",
      "close": "46.25",
      "volume": "1377791"
    },
    {
      "date": "2023-12-04",
      "open": "45.84",
      "high": "46.895",
      "low": "45.84",
      "close": "46.41",
      "volume": "1453346"
    },
    {
      "date": "2023-12-05",
      "open": "46.19",
      "high": "46.60",
      "low": "45.46",
      "close": "45.47",
      "volume": "1226136"
    },
    {
      "date": "2023-12-06",
      "open": "45.49",
      "high": "45.68",
      "low": "44.83",
      "close": "45.03",
      "volume": "1371274"
    },
    {
      "date": "2023-12-07",
      "open": "45.01",
      "high": "45.75",
      "low": "44.88",
      "close": "45.75",
      "volume": "1015549"
    },
    {
      "date": "2023-12-08",
      "open": "45.75",
      "high": "45.96",
      "low": "45.41",
      "close": "45.43",
      "volume": "1976470"
    },
    {
      "date": "2023-12-11",
      "open": "45.51",
      "high": "46.33",
      "low": "45.50",
      "close": "46.22",
      "volume": "1149259"
    },
    {
      "date": "2023-12-12",
      "open": "46.27",
      "high": "47.15",
      "low": "46.27",
      "close": "46.47",
      "volume": "1158888"
    },
    {
      "date": "2023-12-13",
      "open": "46.35",
      "high": "47.105",
      "low": "46.03",
      "close": "46.74",
      "volume": "1389959"
    },
    {
      "date": "2023-12-14",
      "open": "47.12",
      "high": "48.06",
      "low": "46.84",
      "close": "47.89",
      "volume": "1789925"
    },
    {
      "date": "2023-12-15",
      "open": "47.56",
      "high": "47.72",
      "low": "46.08",
      "close": "46.49",
      "volume": "3929516"
    },
    {
      "date": "2023-12-18",
      "open": "46.82",
      "high": "47.101",
      "low": "45.86",
      "close": "47.06",
      "volume": "1128839"
    },
    {
      "date": "2023-12-19",
      "open": "47.00",
      "high": "47.48",
      "low": "46.40",
      "close": "47.28",
      "volume": "1366793"
    },
    {
      "date": "2023-12-20",
      "open": "47.06",
      "high": "47.56",
      "low": "46.46",
      "close": "46.88",
      "volume": "1117872"
    },
    {
      "date": "2023-12-21",
      "open": "47.03",
      "high": "47.345",
      "low": "46.52",
      "close": "47.34",
      "volume": "999579"
    },
    {
      "date": "2023-12-22",
      "open": "47.40",
      "high": "48.22",
      "low": "47.27",
      "close": "48.02",
      "volume": "939686"
    },
    {
      "date": "2023-12-26",
      "open": "47.88",
      "high": "49.035",
      "low": "47.80",
      "close": "48.75",
      "volume": "1031944"
    },
    {
      "date": "2023-12-27",
      "open": "48.73",
      "high": "49.01",
      "low": "48.49",
      "close": "48.95",
      "volume": "969914"
    },
    {
      "date": "2023-12-28",
      "open": "48.81",
      "high": "48.995",
      "low": "48.465",
      "close": "48.93",
      "volume": "992388"
    },
    {
      "date": "2023-12-29",
      "open": "48.78",
      "high": "49.00",
      "low": "48.19",
      "close": "48.37",
      "volume": "935367"
    },
    {
      "date": "2024-01-02",
      "open": "48.37",
      "high": "49.11",
      "low": "48.22",
      "close": "49.00",
      "volume": "1243802"
    },
    {
      "date": "2024-01-03",
      "open": "48.94",
      "high": "49.144",
      "low": "47.22",
      "close": "47.27",
      "volume": "964541"
    },
    {
      "date": "2024-01-04",
      "open": "47.42",
      "high": "47.97",
      "low": "47.28",
      "close": "47.71",
      "volume": "862097"
    },
    {
      "date": "2024-01-05",
      "open": "47.55",
      "high": "47.86",
      "low": "46.56",
      "close": "46.77",
      "volume": "1634023"
    },
    {
      "date": "2024-01-08",
      "open": "46.97",
      "high": "47.40",
      "low": "46.75",
      "close": "47.23",
      "volume": "1007654"
    },
    {
      "date": "2024-01-09",
      "open": "46.99",
      "high": "46.99",
      "low": "45.76",
      "close": "46.48",
      "volume": "672531"
    },
    {
      "date": "2024-01-10",
      "open": "46.46",
      "high": "46.635",
      "low": "46.05",
      "close": "46.14",
      "volume": "710023"
    },
    {
      "date": "2024-01-11",
      "open": "46.19",
      "high": "46.75",
      "low": "45.68",
      "close": "46.69",
      "volume": "979189"
    },
    {
      "date": "2024-01-12",
      "open": "46.30",
      "high": "46.3581",
      "low": "44.96",
      "close": "45.44",
      "volume": "1457587"
    },
    {
      "date": "2024-01-16",
      "open": "45.47",
      "high": "45.79",
      "low": "45.08",
      "close": "45.65",
      "volume": "905469"
    },
    {
      "date": "2024-01-17",
      "open": "45.54",
      "high": "46.09",
      "low": "45.29",
      "close": "45.57",
      "volume": "688654"
    },
    {
      "date": "2024-01-18",
      "open": "45.53",
      "high": "45.74",
      "low": "45.09",
      "close": "45.62",
      "volume": "707218"
    },
    {
      "date": "2024-01-19",
      "open": "45.85",
      "high": "46.74",
      "low": "45.64",
      "close": "46.69",
      "volume": "909972"
    },
    {
      "date": "2024-01-22",
      "open": "46.87",
      "high": "47.10",
      "low": "46.46",
      "close": "47.07",
      "volume": "778493"
    },
    {
      "date": "2024-01-23",
      "open": "47.10",
      "high": "47.77",
      "low": "46.76",
      "close": "47.77",
      "volume": "727417"
    },
    {
      "date": "2024-01-24",
      "open": "48.13",
      "high": "48.25",
      "low": "46.91",
      "close": "47.11",
      "volume": "868511"
    },
    {
      "date": "2024-01-25",
      "open": "47.44",
      "high": "47.71",
      "low": "47.02",
      "close": "47.49",
      "volume": "776570"
    },
    {
      "date": "2024-01-26",
      "open": "47.74",
      "high": "48.53",
      "low": "47.65",
      "close": "47.74",
      "volume": "665792"
    },
    {
      "date": "2024-01-29",
      "open": "47.67",
      "high": "48.28",
      "low": "47.42",
      "close": "48.24",
      "volume": "625375"
    },
    {
      "date": "2024-01-30",
      "open": "48.00",
      "high": "48.03",
      "low": "47.36",
      "close": "47.39",
      "volume": "903398"
    },
    {
      "date": "2024-01-31",
      "open": "47.51",
      "high": "47.51",
      "low": "46.76",
      "close": "46.84",
      "volume": "850221"
    },
    {
      "date": "2024-02-01",
      "open": "46.89",
      "high": "46.89",
      "low": "45.88",
      "close": "46.38",
      "volume": "853468"
    },
    {
      "date": "2024-02-02",
      "open": "46.19",
      "high": "46.75",
      "low": "46.07",
      "close": "46.58",
      "volume": "627332"
    },
    {
      "date": "2024-02-05",
      "open": "46.45",
      "high": "47.04",
      "low": "45.86",
      "close": "46.99",
      "volume": "1042724"
    },
    {
      "date": "2024-02-06",
      "open": "46.95",
      "high": "47.485",
      "low": "46.25",
      "close": "47.34",
      "volume": "1122174"
    },
    {
      "date": "2024-02-07",
      "open": "45.42",
      "high": "46.48",
      "low": "42.28",
      "close": "46.45",
      "volume": "4184268"
    },
    {
      "date": "2024-02-08",
      "open": "46.61",
      "high": "46.94",
      "low": "44.81",
      "close": "45.71",
      "volume": "1701975"
    },
    {
      "date": "2024-02-09",
      "open": "45.77",
      "high": "47.175",
      "low": "45.51",
      "close": "46.93",
      "volume": "1458991"
    },
    {
      "date": "2024-02-12",
      "open": "47.00",
      "high": "47.62",
      "low": "46.67",
      "close": "47.48",
      "volume": "1287126"
    },
    {
      "date": "2024-02-13",
      "open": "46.83",
      "high": "47.49",
      "low": "46.31",
      "close": "47.01",
      "volume": "1413518"
    },
    {
      "date": "2024-02-14",
      "open": "47.42",
      "high": "47.56",
      "low": "46.52",
      "close": "47.26",
      "volume": "1241112"
    },
    {
      "date": "2024-02-15",
      "open": "47.36",
      "high": "48.14",
      "low": "47.14",
      "close": "47.55",
      "volume": "1269962"
    },
    {
      "date": "2024-02-16",
      "open": "47.42",
      "high": "47.49",
      "low": "46.40",
      "close": "46.86",
      "volume": "1373291"
    },
    {
      "date": "2024-02-20",
      "open": "46.67",
      "high": "46.9299",
      "low": "45.95",
      "close": "46.11",
      "volume": "1210450"
    },
    {
      "date": "2024-02-21",
      "open": "46.13",
      "high": "46.43",
      "low": "45.64",
      "close": "46.29",
      "volume": "899394"
    },
    {
      "date": "2024-02-22",
      "open": "46.53",
      "high": "47.93",
      "low": "46.26",
      "close": "47.89",
      "volume": "1118293"
    },
    {
      "date": "2024-02-23",
      "open": "48.03",
      "high": "49.81",
      "low": "47.85",
      "close": "49.12",
      "volume": "2146255"
    },
    {
      "date": "2024-02-26",
      "open": "48.90",
      "high": "49.41",
      "low": "48.65",
      "close": "49.12",
      "volume": "1279713"
    },
    {
      "date": "2024-02-27",
      "open": "49.22",
      "high": "50.25",
      "low": "49.01",
      "close": "50.15",
      "volume": "1171208"
    },
    {
      "date": "2024-02-28",
      "open": "50.13",
      "high": "50.29",
      "low": "49.44",
      "close": "49.77",
      "volume": "784115"
    },
    {
      "date": "2024-02-29",
      "open": "50.09",
      "high": "50.21",
      "low": "48.8163",
      "close": "48.95",
      "volume": "1289012"
    },
    {
      "date": "2024-03-01",
      "open": "49.06",
      "high": "49.07",
      "low": "48.05",
      "close": "48.14",
      "volume": "1009738"
    },
    {
      "date": "2024-03-04",
      "open": "49.28",
      "high": "52.90",
      "low": "48.664",
      "close": "50.49",
      "volume": "2801016"
    },
    {
      "date": "2024-03-05",
      "open": "50.00",
      "high": "50.32",
      "low": "49.265",
      "close": "49.37",
      "volume": "1432332"
    },
    {
      "date": "2024-03-06",
      "open": "49.53",
      "high": "49.53",
      "low": "48.64",
      "close": "49.07",
      "volume": "1056594"
    },
    {
      "date": "2024-03-07",
      "open": "49.21",
      "high": "49.285",
      "low": "48.09",
      "close": "48.35",
      "volume": "939129"
    },
    {
      "date": "2024-03-08",
      "open": "48.48",
      "high": "48.94",
      "low": "48.18",
      "close": "48.19",
      "volume": "647211"
    },
    {
      "date": "2024-03-11",
      "open": "48.18",
      "high": "48.25",
      "low": "47.27",
      "close": "47.77",
      "volume": "961284"
    },
    {
      "date": "2024-03-12",
      "open": "47.32",
      "high": "47.98",
      "low": "46.96",
      "close": "47.78",
      "volume": "923647"
    },
    {
      "date": "2024-03-13",
      "open": "47.96",
      "high": "48.20",
      "low": "47.49",
      "close": "47.69",
      "volume": "862248"
    },
    {
      "date": "2024-03-14",
      "open": "47.67",
      "high": "47.69",
      "low": "46.34",
      "close": "46.64",
      "volume": "1037414"
    },
    {
      "date": "2024-03-15",
      "open": "46.40",
      "high": "47.25",
      "low": "46.30",
      "close": "46.76",
      "volume": "3375215"
    },
    {
      "date": "2024-03-18",
      "open": "46.67",
      "high": "47.365",
      "low": "46.45",
      "close": "46.68",
      "volume": "945661"
    },
    {
      "date": "2024-03-19",
      "open": "46.87",
      "high": "47.62",
      "low": "46.72",
      "close": "47.36",
      "volume": "841826"
    },
    {
      "date": "2024-03-20",
      "open": "47.24",
      "high": "48.13",
      "low": "47.00",
      "close": "48.06",
      "volume": "682051"
    },
    {
      "date": "2024-03-21",
      "open": "48.33",
      "high": "48.6199",
      "low": "47.89",
      "close": "48.21",
      "volume": "738071"
    },
    {
      "date": "2024-03-22",
      "open": "48.22",
      "high": "48.72",
      "low": "47.74",
      "close": "48.69",
      "volume": "935540"
    },
    {
      "date": "2024-03-25",
      "open": "48.81",
      "high": "48.8887",
      "low": "47.71",
      "close": "47.73",
      "volume": "891544"
    },
    {
      "date": "2024-03-26",
      "open": "47.90",
      "high": "48.18",
      "low": "47.39",
      "close": "47.42",
      "volume": "743761"
    },
    {
      "date": "2024-03-27",
      "open": "47.64",
      "high": "48.70",
      "low": "47.64",
      "close": "48.66",
      "volume": "755403"
    },
    {
      "date": "2024-03-28",
      "open": "48.67",
      "high": "49.37",
      "low": "47.50",
      "close": "49.11",
      "volume": "1051649"
    },
    {
      "date": "2024-04-01",
      "open": "49.03",
      "high": "49.0677",
      "low": "48.15",
      "close": "48.22",
      "volume": "877035"
    },
    {
      "date": "2024-04-02",
      "open": "48.12",
      "high": "48.32",
      "low": "46.89",
      "close": "47.42",
      "volume": "818961"
    },
    {
      "date": "2024-04-03",
      "open": "47.44",
      "high": "47.4699",
      "low": "46.625",
      "close": "46.77",
      "volume": "817065"
    },
    {
      "date": "2024-04-04",
      "open": "47.08",
      "high": "47.49",
      "low": "46.315",
      "close": "46.51",
      "volume": "647130"
    },
    {
      "date": "2024-04-05",
      "open": "46.60",
      "high": "47.18",
      "low": "46.58",
      "close": "46.94",
      "volume": "626148"
    },
    {
      "date": "2024-04-08",
      "open": "46.83",
      "high": "47.725",
      "low": "46.83",
      "close": "47.62",
      "volume": "1028025"
    },
    {
      "date": "2024-04-09",
      "open": "47.80",
      "high": "47.80",
      "low": "46.69",
      "close": "46.86",
      "volume": "676256"
    },
    {
      "date": "2024-04-10",
      "open": "46.45",
      "high": "47.12",
      "low": "46.24",
      "close": "46.45",
      "volume": "825011"
    },
    {
      "date": "2024-04-11",
      "open": "46.60",
      "high": "46.98",
      "low": "46.23",
      "close": "46.92",
      "volume": "872770"
    },
    {
      "date": "2024-04-12",
      "open": "46.74",
      "high": "47.08",
      "low": "45.93",
      "close": "46.26",
      "volume": "878348"
    },
    {
      "date": "2024-04-15",
      "open": "46.71",
      "high": "46.93",
      "low": "45.97",
      "close": "46.32",
      "volume": "911956"
    },
    {
      "date": "2024-04-16",
      "open": "46.45",
      "high": "47.17",
      "low": "46.295",
      "close": "47.11",
      "volume": "924988"
    },
    {
      "date": "2024-04-17",
      "open": "47.43",
      "high": "47.50",
      "low": "46.70",
      "close": "46.87",
      "volume": "797986"
    },
    {
      "date": "2024-04-18",
      "open": "47.11",
      "high": "47.11",
      "low": "46.15",
      "close": "46.57",
      "volume": "606719"
    },
    {
      "date": "2024-04-19",
      "open": "46.55",
      "high": "46.95",
      "low": "46.43",
      "close": "46.84",
      "volume": "641879"
    },
    {
      "date": "2024-04-22",
      "open": "47.01",
      "high": "47.47",
      "low": "46.49",
      "close": "47.28",
      "volume": "996894"
    },
    {
      "date": "2024-04-23",
      "open": "47.22",
      "high": "48.10",
      "low": "46.87",
      "close": "47.65",
      "volume": "1032580"
    },
    {
      "date": "2024-04-24",
      "open": "47.74",
      "high": "48.21",
      "low": "47.635",
      "close": "47.93",
      "volume": "908779"
    },
    {
      "date": "2024-04-25",
      "open": "47.67",
      "high": "47.92",
      "low": "46.58",
      "close": "46.64",
      "volume": "1321448"
    },
    {
      "date": "2024-04-26",
      "open": "46.45",
      "high": "47.24",
      "low": "45.87",
      "close": "46.50",
      "volume": "1384554"
    },
    {
      "date": "2024-04-29",
      "open": "46.72",
      "high": "47.39",
      "low": "46.64",
      "close": "47.23",
      "volume": "962894"
    },
    {
      "date": "2024-04-30",
      "open": "46.96",
      "high": "47.63",
      "low": "46.96",
      "close": "47.23",
      "volume": "1033104"
    },
    {
      "date": "2024-05-01",
      "open": "47.07",
      "high": "48.001",
      "low": "46.46",
      "close": "47.70",
      "volume": "814291"
    },
    {
      "date": "2024-05-02",
      "open": "48.23",
      "high": "48.23",
      "low": "47.51",
      "close": "48.03",
      "volume": "645296"
    },
    {
      "date": "2024-05-03",
      "open": "48.43",
      "high": "48.59",
      "low": "47.51",
      "close": "47.53",
      "volume": "668514"
    },
    {
      "date": "2024-05-06",
      "open": "47.79",
      "high": "48.815",
      "low": "47.70",
      "close": "48.76",
      "volume": "942024"
    },
    {
      "date": "2024-05-07",
      "open": "48.93",
      "high": "50.05",
      "low": "48.775",
      "close": "49.31",
      "volume": "1603556"
    },
    {
      "date": "2024-05-08",
      "open": "49.30",
      "high": "49.56",
      "low": "48.33",
      "close": "48.53",
      "volume": "880080"
    },
    {
      "date": "2024-05-09",
      "open": "48.55",
      "high": "49.28",
      "low": "48.4575",
      "close": "49.19",
      "volume": "1131762"
    },
    {
      "date": "2024-05-10",
      "open": "52.50",
      "high": "54.21",
      "low": "50.805",
      "close": "53.53",
      "volume": "3575133"
    },
    {
      "date": "2024-05-13",
      "open": "53.23",
      "high": "53.41",
      "low": "52.10",
      "close": "52.70",
      "volume": "3322934"
    },
    {
      "date": "2024-05-14",
      "open": "53.00",
      "high": "53.55",
      "low": "52.43",
      "close": "53.04",
      "volume": "2397698"
    },
    {
      "date": "2024-05-15",
      "open": "53.16",
      "high": "53.735",
      "low": "53.005",
      "close": "53.17",
      "volume": "901748"
    },
    {
      "date": "2024-05-16",
      "open": "53.08",
      "high": "53.23",
      "low": "52.13",
      "close": "53.01",
      "volume": "1480847"
    },
    {
      "date": "2024-05-17",
      "open": "52.89",
      "high": "52.89",
      "low": "51.83",
      "close": "52.30",
      "volume": "1284177"
    },
    {
      "date": "2024-05-20",
      "open": "52.35",
      "high": "53.29",
      "low": "52.35",
      "close": "53.28",
      "volume": "900698"
    },
    {
      "date": "2024-05-21",
      "open": "53.30",
      "high": "54.08",
      "low": "53.075",
      "close": "53.83",
      "volume": "1009682"
    },
    {
      "date": "2024-05-22",
      "open": "53.74",
      "high": "53.925",
      "low": "52.96",
      "close": "52.99",
      "volume": "736287"
    },
    {
      "date": "2024-05-23",
      "open": "52.93",
      "high": "53.37",
      "low": "52.44",
      "close": "52.57",
      "volume": "681200"
    },
    {
      "date": "2024-05-24",
      "open": "52.75",
      "high": "52.83",
      "low": "50.34",
      "close": "50.65",
      "volume": "958960"
    },
    {
      "date": "2024-05-28",
      "open": "50.65",
      "high": "50.76",
      "low": "48.23",
      "close": "48.92",
      "volume": "1480153"
    },
    {
      "date": "2024-05-29",
      "open": "48.92",
      "high": "49.95",
      "low": "48.89",
      "close": "49.94",
      "volume": "1064483"
    },
    {
      "date": "2024-05-30",
      "open": "50.04",
      "high": "50.34",
      "low": "48.92",
      "close": "49.08",
      "volume": "1293868"
    },
    {
      "date": "2024-05-31",
      "open": "49.15",
      "high": "49.67",
      "low": "48.89",
      "close": "49.64",
      "volume": "1574128"
    },
    {
      "date": "2024-06-03",
      "open": "49.86",
      "high": "50.19",
      "low": "49.07",
      "close": "50.17",
      "volume": "778995"
    },
    {
      "date": "2024-06-04",
      "open": "50.04",
      "high": "51.57",
      "low": "49.62",
      "close": "51.25",
      "volume": "1036686"
    },
    {
      "date": "2024-06-05",
      "open": "51.05",
      "high": "51.17",
      "low": "50.58",
      "close": "51.00",
      "volume": "626438"
    },
    {
      "date": "2024-06-06",
      "open": "51.15",
      "high": "52.005",
      "low": "50.99",
      "close": "51.35",
      "volume": "953080"
    },
    {
      "date": "2024-06-07",
      "open": "51.04",
      "high": "51.205",
      "low": "49.83",
      "close": "49.89",
      "volume": "948452"
    },
    {
      "date": "2024-06-10",
      "open": "49.44",
      "high": "50.13",
      "low": "48.78",
      "close": "50.12",
      "volume": "945170"
    },
    {
      "date": "2024-06-11",
      "open": "49.94",
      "high": "49.94",
      "low": "49.1068",
      "close": "49.85",
      "volume": "989905"
    },
    {
      "date": "2024-06-12",
      "open": "50.28",
      "high": "51.135",
      "low": "49.69",
      "close": "51.00",
      "volume": "703596"
    },
    {
      "date": "2024-06-13",
      "open": "50.76",
      "high": "51.24",
      "low": "50.21",
      "close": "50.71",
      "volume": "778039"
    },
    {
      "date": "2024-06-14",
      "open": "50.24",
      "high": "50.53",
      "low": "49.71",
      "close": "50.36",
      "volume": "894490"
    },
    {
      "date": "2024-06-17",
      "open": "50.04",
      "high": "51.87",
      "low": "50.04",
      "close": "51.80",
      "volume": "1132074"
    },
    {
      "date": "2024-06-18",
      "open": "52.03",
      "high": "53.62",
      "low": "51.87",
      "close": "53.10",
      "volume": "1150190"
    },
    {
      "date": "2024-06-20",
      "open": "53.06",
      "high": "53.77",
      "low": "52.62",
      "close": "53.00",
      "volume": "1025043"
    },
    {
      "date": "2024-06-21",
      "open": "53.08",
      "high": "53.65",
      "low": "52.765",
      "close": "53.17",
      "volume": "2429495"
    },
    {
      "date": "2024-06-24",
      "open": "53.27",
      "high": "53.66",
      "low": "52.895",
      "close": "53.00",
      "volume": "808437"
    },
    {
      "date": "2024-06-25",
      "open": "53.14",
      "high": "53.56",
      "low": "52.74",
      "close": "53.31",
      "volume": "782710"
    },
    {
      "date": "2024-06-26",
      "open": "53.15",
      "high": "53.70",
      "low": "52.94",
      "close": "53.67",
      "volume": "1230721"
    },
    {
      "date": "2024-06-27",
      "open": "53.67",
      "high": "54.37",
      "low": "53.10",
      "close": "53.53",
      "volume": "1006766"
    },
    {
      "date": "2024-06-28",
      "open": "53.83",
      "high": "54.47",
      "low": "53.69",
      "close": "54.23",
      "volume": "2580775"
    },
    {
      "date": "2024-07-01",
      "open": "54.22",
      "high": "54.95",
      "low": "54.16",
      "close": "54.73",
      "volume": "1088283"
    },
    {
      "date": "2024-07-02",
      "open": "54.31",
      "high": "55.43",
      "low": "54.25",
      "close": "55.10",
      "volume": "1057691"
    },
    {
      "date": "2024-07-03",
      "open": "55.28",
      "high": "56.63",
      "low": "55.18",
      "close": "55.97",
      "volume": "812465"
    },
    {
      "date": "2024-07-05",
      "open": "55.75",
      "high": "55.765",
      "low": "54.58",
      "close": "54.74",
      "volume": "1408887"
    },
    {
      "date": "2024-07-08",
      "open": "54.96",
      "high": "55.47",
      "low": "53.56",
      "close": "53.58",
      "volume": "925109"
    },
    {
      "date": "2024-07-09",
      "open": "53.60",
      "high": "54.09",
      "low": "52.91",
      "close": "52.99",
      "volume": "722606"
    },
    {
      "date": "2024-07-10",
      "open": "52.99",
      "high": "53.09",
      "low": "52.29",
      "close": "53.01",
      "volume": "866968"
    },
    {
      "date": "2024-07-11",
      "open": "53.26",
      "high": "53.65",
      "low": "52.77",
      "close": "53.20",
      "volume": "944191"
    },
    {
      "date": "2024-07-12",
      "open": "53.58",
      "high": "54.22",
      "low": "53.28",
      "close": "53.47",
      "volume": "787157"
    },
    {
      "date": "2024-07-15",
      "open": "53.79",
      "high": "54.715",
      "low": "53.64",
      "close": "54.66",
      "volume": "785752"
    },
    {
      "date": "2024-07-16",
      "open": "54.85",
      "high": "55.91",
      "low": "54.72",
      "close": "55.75",
      "volume": "670436"
    },
    {
      "date": "2024-07-17",
      "open": "55.52",
      "high": "56.58",
      "low": "55.42",
      "close": "56.27",
      "volume": "774850"
    },
    {
      "date": "2024-07-18",
      "open": "55.98",
      "high": "56.44",
      "low": "55.48",
      "close": "55.53",
      "volume": "722497"
    },
    {
      "date": "2024-07-19",
      "open": "55.85",
      "high": "56.06",
      "low": "55.4521",
      "close": "55.81",
      "volume": "655540"
    },
    {
      "date": "2024-07-22",
      "open": "55.80",
      "high": "57.69",
      "low": "55.80",
      "close": "57.26",
      "volume": "1090613"
    },
    {
      "date": "2024-07-23",
      "open": "57.00",
      "high": "57.08",
      "low": "56.17",
      "close": "56.45",
      "volume": "785896"
    },
    {
      "date": "2024-07-24",
      "open": "56.14",
      "high": "56.59",
      "low": "55.50",
      "close": "55.85",
      "volume": "740503"
    },
    {
      "date": "2024-07-25",
      "open": "56.00",
      "high": "56.865",
      "low": "55.81",
      "close": "56.08",
      "volume": "894998"
    },
    {
      "date": "2024-07-26",
      "open": "56.25",
      "high": "57.09",
      "low": "55.8794",
      "close": "56.95",
      "volume": "551495"
    },
    {
      "date": "2024-07-29",
      "open": "57.04",
      "high": "57.62",
      "low": "56.54",
      "close": "57.45",
      "volume": "548148"
    },
    {
      "date": "2024-07-30",
      "open": "57.69",
      "high": "58.43",
      "low": "57.63",
      "close": "58.07",
      "volume": "550890"
    },
    {
      "date": "2024-07-31",
      "open": "58.38",
      "high": "58.63",
      "low": "57.79",
      "close": "57.94",
      "volume": "790156"
    },
    {
      "date": "2024-08-01",
      "open": "58.04",
      "high": "58.59",
      "low": "56.68",
      "close": "56.99",
      "volume": "721457"
    },
    {
      "date": "2024-08-02",
      "open": "56.21",
      "high": "56.91",
      "low": "55.24",
      "close": "56.79",
      "volume": "645084"
    },
    {
      "date": "2024-08-05",
      "open": "54.92",
      "high": "55.82",
      "low": "53.72",
      "close": "54.82",
      "volume": "851976"
    },
    {
      "date": "2024-08-06",
      "open": "54.82",
      "high": "55.15",
      "low": "54.06",
      "close": "54.54",
      "volume": "1901898"
    },
    {
      "date": "2024-08-07",
      "open": "55.03",
      "high": "55.615",
      "low": "54.32",
      "close": "54.35",
      "volume": "693868"
    },
    {
      "date": "2024-08-08",
      "open": "54.90",
      "high": "55.92",
      "low": "54.45",
      "close": "55.91",
      "volume": "493571"
    },
    {
      "date": "2024-08-09",
      "open": "56.07",
      "high": "57.28",
      "low": "55.54",
      "close": "57.18",
      "volume": "1272846"
    },
    {
      "date": "2024-08-12",
      "open": "57.17",
      "high": "57.4252",
      "low": "55.69",
      "close": "56.24",
      "volume": "1069084"
    },
    {
      "date": "2024-08-13",
      "open": "56.40",
      "high": "56.61",
      "low": "55.56",
      "close": "56.39",
      "volume": "899500"
    },
    {
      "date": "2024-08-14",
      "open": "56.44",
      "high": "57.01",
      "low": "56.39",
      "close": "56.92",
      "volume": "1199735"
    },
    {
      "date": "2024-08-15",
      "open": "57.37",
      "high": "57.94",
      "low": "56.75",
      "close": "57.49",
      "volume": "1597725"
    },
    {
      "date": "2024-08-16",
      "open": "64.80",
      "high": "68.45",
      "low": "63.05",
      "close": "64.45",
      "volume": "9156296"
    },
    {
      "date": "2024-08-19",
      "open": "64.10",
      "high": "66.25",
      "low": "63.90",
      "close": "65.32",
      "volume": "3150708"
    },
    {
      "date": "2024-08-20",
      "open": "65.43",
      "high": "66.85",
      "low": "65.05",
      "close": "66.60",
      "volume": "2068367"
    },
    {
      "date": "2024-08-21",
      "open": "66.44",
      "high": "66.85",
      "low": "64.07",
      "close": "64.55",
      "volume": "2232982"
    },
    {
      "date": "2024-08-22",
      "open": "64.64",
      "high": "64.71",
      "low": "63.49",
      "close": "63.65",
      "volume": "1333810"
    },
    {
      "date": "2024-08-23",
      "open": "63.88",
      "high": "64.405",
      "low": "63.21",
      "close": "63.35",
      "volume": "981355"
    },
    {
      "date": "2024-08-26",
      "open": "63.75",
      "high": "64.435",
      "low": "63.615",
      "close": "63.80",
      "volume": "786507"
    },
    {
      "date": "2024-08-27",
      "open": "63.44",
      "high": "65.08",
      "low": "63.44",
      "close": "64.66",
      "volume": "902955"
    },
    {
      "date": "2024-08-28",
      "open": "64.64",
      "high": "64.90",
      "low": "64.03",
      "close": "64.04",
      "volume": "988289"
    },
    {
      "date": "2024-08-29",
      "open": "64.24",
      "high": "64.84",
      "low": "63.41",
      "close": "63.65",
      "volume": "927798"
    },
    {
      "date": "2024-08-30",
      "open": "63.77",
      "high": "64.10",
      "low": "62.89",
      "close": "63.31",
      "volume": "1722384"
    },
    {
      "date": "2024-09-03",
      "open": "63.07",
      "high": "63.79",
      "low": "62.78",
      "close": "63.01",
      "volume": "1342232"
    },
    {
      "date": "2024-09-04",
      "open": "63.00",
      "high": "64.37",
      "low": "62.90",
      "close": "64.35",
      "volume": "2460108"
    },
    {
      "date": "2024-09-05",
      "open": "64.00",
      "high": "64.17",
      "low": "63.13",
      "close": "63.55",
      "volume": "1490986"
    },
    {
      "date": "2024-09-06",
      "open": "63.55",
      "high": "64.24",
      "low": "62.80",
      "close": "62.92",
      "volume": "1380892"
    },
    {
      "date": "2024-09-09",
      "open": "62.83",
      "high": "63.60",
      "low": "62.34",
      "close": "62.86",
      "volume": "1577878"
    },
    {
      "date": "2024-09-10",
      "open": "62.86",
      "high": "63.42",
      "low": "62.30",
      "close": "63.10",
      "volume": "1092441"
    },
    {
      "date": "2024-09-11",
      "open": "62.75",
      "high": "63.38",
      "low": "61.95",
      "close": "62.94",
      "volume": "1055169"
    },
    {
      "date": "2024-09-12",
      "open": "62.93",
      "high": "63.31",
      "low": "62.43",
      "close": "62.77",
      "volume": "761874"
    },
    {
      "date": "2024-09-13",
      "open": "62.96",
      "high": "63.65",
      "low": "62.775",
      "close": "63.20",
      "volume": "996574"
    },
    {
      "date": "2024-09-16",
      "open": "63.60",
      "high": "64.85",
      "low": "63.60",
      "close": "64.44",
      "volume": "1502305"
    },
    {
      "date": "2024-09-17",
      "open": "64.42",
      "high": "64.70",
      "low": "63.3631",
      "close": "63.50",
      "volume": "977920"
    },
    {
      "date": "2024-09-18",
      "open": "63.20",
      "high": "63.66",
      "low": "62.58",
      "close": "62.77",
      "volume": "1097766"
    },
    {
      "date": "2024-09-19",
      "open": "63.28",
      "high": "63.87",
      "low": "63.07",
      "close": "63.68",
      "volume": "1317462"
    },
    {
      "date": "2024-09-20",
      "open": "63.74",
      "high": "64.47",
      "low": "63.31",
      "close": "64.46",
      "volume": "2641021"
    },
    {
      "date": "2024-09-23",
      "open": "64.48",
      "high": "64.90",
      "low": "64.18",
      "close": "64.22",
      "volume": "1374173"
    },
    {
      "date": "2024-09-24",
      "open": "63.98",
      "high": "64.29",
      "low": "63.455",
      "close": "63.53",
      "volume": "1261324"
    },
    {
      "date": "2024-09-25",
      "open": "63.69",
      "high": "63.96",
      "low": "63.03",
      "close": "63.11",
      "volume": "1118858"
    },
    {
      "date": "2024-09-26",
      "open": "63.07",
      "high": "64.19",
      "low": "62.9601",
      "close": "63.43",
      "volume": "1358358"
    },
    {
      "date": "2024-09-27",
      "open": "63.39",
      "high": "63.87",
      "low": "63.135",
      "close": "63.64",
      "volume": "1004777"
    },
    {
      "date": "2024-09-30",
      "open": "63.55",
      "high": "63.89",
      "low": "63.29",
      "close": "63.55",
      "volume": "1214389"
    },
    {
      "date": "2024-10-01",
      "open": "63.47",
      "high": "63.53",
      "low": "62.31",
      "close": "63.07",
      "volume": "996332"
    },
    {
      "date": "2024-10-02",
      "open": "62.82",
      "high": "63.23",
      "low": "62.52",
      "close": "62.85",
      "volume": "896848"
    },
    {
      "date": "2024-10-03",
      "open": "62.68",
      "high": "63.00",
      "low": "62.00",
      "close": "62.48",
      "volume": "730191"
    },
    {
      "date": "2024-10-04",
      "open": "62.85",
      "high": "62.989",
      "low": "62.24",
      "close": "62.48",
      "volume": "665875"
    },
    {
      "date": "2024-10-07",
      "open": "62.48",
      "high": "62.54",
      "low": "61.32",
      "close": "61.73",
      "volume": "1020164"
    },
    {
      "date": "2024-10-08",
      "open": "62.15",
      "high": "62.30",
      "low": "61.77",
      "close": "61.87",
      "volume": "743271"
    },
    {
      "date": "2024-10-09",
      "open": "62.20",
      "high": "62.61",
      "low": "61.24",
      "close": "61.74",
      "volume": "2447398"
    },
    {
      "date": "2024-10-10",
      "open": "61.22",
      "high": "61.355",
      "low": "60.045",
      "close": "60.79",
      "volume": "1546520"
    },
    {
      "date": "2024-10-11",
      "open": "61.00",
      "high": "61.53",
      "low": "60.845",
      "close": "60.90",
      "volume": "1170367"
    },
    {
      "date": "2024-10-14",
      "open": "60.87",
      "high": "61.17",
      "low": "60.52",
      "close": "60.65",
      "volume": "1134117"
    },
    {
      "date": "2024-10-15",
      "open": "60.73",
      "high": "61.20",
      "low": "60.405",
      "close": "60.80",
      "volume": "1676270"
    },
    {
      "date": "2024-10-16",
      "open": "60.78",
      "high": "62.01",
      "low": "60.70",
      "close": "61.27",
      "volume": "1067375"
    },
    {
      "date": "2024-10-17",
      "open": "61.41",
      "high": "61.90",
      "low": "61.03",
      "close": "61.64",
      "volume": "1154531"
    },
    {
      "date": "2024-10-18",
      "open": "61.61",
      "high": "61.72",
      "low": "60.85",
      "close": "61.49",
      "volume": "854555"
    },
    {
      "date": "2024-10-21",
      "open": "61.49",
      "high": "61.83",
      "low": "60.68",
      "close": "61.04",
      "volume": "902177"
    },
    {
      "date": "2024-10-22",
      "open": "60.74",
      "high": "61.0399",
      "low": "60.11",
      "close": "60.67",
      "volume": "910197"
    },
    {
      "date": "2024-10-23",
      "open": "60.56",
      "high": "61.07",
      "low": "60.29",
      "close": "60.48",
      "volume": "1196044"
    },
    {
      "date": "2024-10-24",
      "open": "60.33",
      "high": "60.71",
      "low": "59.7275",
      "close": "59.99",
      "volume": "1025385"
    },
    {
      "date": "2024-10-25",
      "open": "60.10",
      "high": "60.30",
      "low": "59.52",
      "close": "60.03",
      "volume": "829881"
    },
    {
      "date": "2024-10-28",
      "open": "60.43",
      "high": "60.63",
      "low": "59.69",
      "close": "59.80",
      "volume": "713998"
    },
    {
      "date": "2024-10-29",
      "open": "59.51",
      "high": "60.11",
      "low": "59.26",
      "close": "60.10",
      "volume": "961518"
    },
    {
      "date": "2024-10-30",
      "open": "60.13",
      "high": "60.70",
      "low": "59.9538",
      "close": "60.70",
      "volume": "968800"
    },
    {
      "date": "2024-10-31",
      "open": "60.62",
      "high": "61.27",
      "low": "59.69",
      "close": "59.73",
      "volume": "1418416"
    },
    {
      "date": "2024-11-01",
      "open": "59.99",
      "high": "60.30",
      "low": "59.55",
      "close": "59.57",
      "volume": "950406"
    },
    {
      "date": "2024-11-04",
      "open": "59.65",
      "high": "60.63",
      "low": "59.65",
      "close": "60.31",
      "volume": "870009"
    },
    {
      "date": "2024-11-05",
      "open": "60.22",
      "high": "61.18",
      "low": "60.09",
      "close": "60.99",
      "volume": "848593"
    },
    {
      "date": "2024-11-06",
      "open": "63.49",
      "high": "63.81",
      "low": "61.92",
      "close": "62.52",
      "volume": "1263574"
    },
    {
      "date": "2024-11-07",
      "open": "62.50",
      "high": "63.74",
      "low": "62.34",
      "close": "63.36",
      "volume": "1648856"
    },
    {
      "date": "2024-11-08",
      "open": "61.93",
      "high": "61.93",
      "low": "58.18",
      "close": "59.18",
      "volume": "2518404"
    },
    {
      "date": "2024-11-11",
      "open": "59.96",
      "high": "61.42",
      "low": "59.64",
      "close": "61.25",
      "volume": "2188632"
    },
    {
      "date": "2024-11-12",
      "open": "60.74",
      "high": "61.45",
      "low": "59.84",
      "close": "59.96",
      "volume": "1595568"
    },
    {
      "date": "2024-11-13",
      "open": "59.68",
      "high": "60.78",
      "low": "59.36",
      "close": "59.36",
      "volume": "1274543"
    },
    {
      "date": "2024-11-14",
      "open": "59.25",
      "high": "59.80",
      "low": "58.88",
      "close": "59.14",
      "volume": "1202627"
    },
    {
      "date": "2024-11-15",
      "open": "58.99",
      "high": "60.31",
      "low": "58.99",
      "close": "60.08",
      "volume": "1304453"
    },
    {
      "date": "2024-11-18",
      "open": "60.36",
      "high": "60.49",
      "low": "59.60",
      "close": "60.35",
      "volume": "1150772"
    },
    {
      "date": "2024-11-19",
      "open": "58.34",
      "high": "58.6701",
      "low": "55.08",
      "close": "55.40",
      "volume": "3103034"
    },
    {
      "date": "2024-11-20",
      "open": "55.11",
      "high": "56.73",
      "low": "55.11",
      "close": "56.55",
      "volume": "2971503"
    },
    {
      "date": "2024-11-21",
      "open": "56.53",
      "high": "57.47",
      "low": "55.85",
      "close": "56.87",
      "volume": "2584802"
    },
    {
      "date": "2024-11-22",
      "open": "56.96",
      "high": "58.73",
      "low": "56.885",
      "close": "58.30",
      "volume": "1569744"
    },
    {
      "date": "2024-11-25",
      "open": "58.71",
      "high": "60.61",
      "low": "58.71",
      "close": "59.53",
      "volume": "2412561"
    },
    {
      "date": "2024-11-26",
      "open": "59.21",
      "high": "59.89",
      "low": "58.57",
      "close": "59.59",
      "volume": "1854406"
    },
    {
      "date": "2024-11-27",
      "open": "60.01",
      "high": "60.31",
      "low": "59.19",
      "close": "59.33",
      "volume": "1072311"
    },
    {
      "date": "2024-11-29",
      "open": "59.63",
      "high": "60.095",
      "low": "59.225",
      "close": "59.28",
      "volume": "717854"
    },
    {
      "date": "2024-12-02",
      "open": "59.33",
      "high": "59.38",
      "low": "58.43",
      "close": "59.11",
      "volume": "1195611"
    },
    {
      "date": "2024-12-03",
      "open": "59.09",
      "high": "59.114",
      "low": "57.67",
      "close": "58.15",
      "volume": "1398212"
    },
    {
      "date": "2024-12-04",
      "open": "58.01",
      "high": "58.875",
      "low": "57.5551",
      "close": "58.53",
      "volume": "1138028"
    },
    {
      "date": "2024-12-05",
      "open": "58.16",
      "high": "58.48",
      "low": "57.27",
      "close": "57.35",
      "volume": "900035"
    },
    {
      "date": "2024-12-06",
      "open": "58.02",
      "high": "58.20",
      "low": "57.12",
      "close": "57.32",
      "volume": "926112"
    },
    {
      "date": "2024-12-09",
      "open": "57.34",
      "high": "57.34",
      "low": "55.67",
      "close": "56.02",
      "volume": "1109380"
    },
    {
      "date": "2024-12-10",
      "open": "55.94",
      "high": "56.83",
      "low": "55.0409",
      "close": "56.33",
      "volume": "1320334"
    },
    {
      "date": "2024-12-11",
      "open": "56.66",
      "high": "56.66",
      "low": "55.96",
      "close": "56.32",
      "volume": "1122420"
    },
    {
      "date": "2024-12-12",
      "open": "56.41",
      "high": "56.65",
      "low": "55.92",
      "close": "56.00",
      "volume": "739855"
    },
    {
      "date": "2024-12-13",
      "open": "56.04",
      "high": "56.16",
      "low": "55.15",
      "close": "55.50",
      "volume": "824880"
    },
    {
      "date": "2024-12-16",
      "open": "55.62",
      "high": "55.78",
      "low": "55.00",
      "close": "55.23",
      "volume": "986588"
    },
    {
      "date": "2024-12-17",
      "open": "55.14",
      "high": "55.54",
      "low": "54.351",
      "close": "54.65",
      "volume": "913798"
    },
    {
      "date": "2024-12-18",
      "open": "54.79",
      "high": "54.99",
      "low": "53.16",
      "close": "53.49",
      "volume": "1421920"
    },
    {
      "date": "2024-12-19",
      "open": "53.66",
      "high": "54.17",
      "low": "53.09",
      "close": "53.89",
      "volume": "1409998"
    },
    {
      "date": "2024-12-20",
      "open": "54.00",
      "high": "55.28",
      "low": "53.81",
      "close": "54.72",
      "volume": "3709565"
    },
    {
      "date": "2024-12-23",
      "open": "54.07",
      "high": "54.515",
      "low": "53.36",
      "close": "54.43",
      "volume": "994418"
    },
    {
      "date": "2024-12-24",
      "open": "54.16",
      "high": "54.33",
      "low": "53.65",
      "close": "54.29",
      "volume": "308311"
    },
    {
      "date": "2024-12-26",
      "open": "54.04",
      "high": "54.54",
      "low": "53.90",
      "close": "53.92",
      "volume": "958261"
    },
    {
      "date": "2024-12-27",
      "open": "53.67",
      "high": "54.1193",
      "low": "53.01",
      "close": "53.43",
      "volume": "759160"
    },
    {
      "date": "2024-12-30",
      "open": "53.10",
      "high": "53.275",
      "low": "51.41",
      "close": "52.14",
      "volume": "1302926"
    },
    {
      "date": "2024-12-31",
      "open": "52.20",
      "high": "53.14",
      "low": "52.19",
      "close": "52.84",
      "volume": "1413641"
    },
    {
      "date": "2025-01-02",
      "open": "53.33",
      "high": "53.565",
      "low": "52.70",
      "close": "53.09",
      "volume": "858028"
    },
    {
      "date": "2025-01-03",
      "open": "52.88",
      "high": "53.87",
      "low": "52.70",
      "close": "53.83",
      "volume": "853490"
    },
    {
      "date": "2025-01-06",
      "open": "53.81",
      "high": "54.00",
      "low": "53.001",
      "close": "53.09",
      "volume": "1211204"
    },
    {
      "date": "2025-01-07",
      "open": "53.37",
      "high": "53.69",
      "low": "53.10",
      "close": "53.66",
      "volume": "1165689"
    },
    {
      "date": "2025-01-08",
      "open": "53.70",
      "high": "54.32",
      "low": "53.19",
      "close": "54.32",
      "volume": "1134831"
    },
    {
      "date": "2025-01-10",
      "open": "53.70",
      "high": "53.97",
      "low": "53.09",
      "close": "53.62",
      "volume": "1205833"
    },
    {
      "date": "2025-01-13",
      "open": "53.27",
      "high": "54.70",
      "low": "53.18",
      "close": "54.58",
      "volume": "1017426"
    },
    {
      "date": "2025-01-14",
      "open": "54.56",
      "high": "54.94",
      "low": "54.09",
      "close": "54.84",
      "volume": "1105077"
    },
    {
      "date": "2025-01-15",
      "open": "55.59",
      "high": "55.66",
      "low": "54.76",
      "close": "55.49",
      "volume": "856074"
    },
    {
      "date": "2025-01-16",
      "open": "55.30",
      "high": "55.60",
      "low": "54.90",
      "close": "55.45",
      "volume": "940197"
    },
    {
      "date": "2025-01-17",
      "open": "55.83",
      "high": "56.00",
      "low": "55.06",
      "close": "55.18",
      "volume": "952141"
    },
    {
      "date": "2025-01-21",
      "open": "55.27",
      "high": "55.665",
      "low": "54.705",
      "close": "54.94",
      "volume": "917015"
    },
    {
      "date": "2025-01-22",
      "open": "54.89",
      "high": "54.925",
      "low": "53.21",
      "close": "53.25",
      "volume": "1535415"
    },
    {
      "date": "2025-01-23",
      "open": "53.05",
      "high": "53.05",
      "low": "51.91",
      "close": "52.32",
      "volume": "1380610"
    },
    {
      "date": "2025-01-24",
      "open": "52.13",
      "high": "53.07",
      "low": "51.93",
      "close": "52.91",
      "volume": "1119578"
    },
    {
      "date": "2025-01-27",
      "open": "52.93",
      "high": "54.41",
      "low": "52.90",
      "close": "54.40",
      "volume": "863356"
    },
    {
      "date": "2025-01-28",
      "open": "54.08",
      "high": "55.11",
      "low": "53.69",
      "close": "54.27",
      "volume": "1179167"
    },
    {
      "date": "2025-01-29",
      "open": "54.33",
      "high": "54.64",
      "low": "53.92",
      "close": "54.54",
      "volume": "1098402"
    },
    {
      "date": "2025-01-30",
      "open": "54.79",
      "high": "55.55",
      "low": "54.27",
      "close": "55.43",
      "volume": "1192618"
    },
    {
      "date": "2025-01-31",
      "open": "55.16",
      "high": "55.75",
      "low": "54.57",
      "close": "55.31",
      "volume": "1580198"
    },
    {
      "date": "2025-02-03",
      "open": "54.49",
      "high": "55.87",
      "low": "53.80",
      "close": "55.76",
      "volume": "1541257"
    },
    {
      "date": "2025-02-04",
      "open": "55.13",
      "high": "55.74",
      "low": "54.41",
      "close": "54.43",
      "volume": "1497745"
    },
    {
      "date": "2025-02-05",
      "open": "51.63",
      "high": "54.40",
      "low": "51.195",
      "close": "54.37",
      "volume": "2149124"
    },
    {
      "date": "2025-02-06",
      "open": "54.73",
      "high": "54.81",
      "low": "53.72",
      "close": "54.20",
      "volume": "1297892"
    },
    {
      "date": "2025-02-07",
      "open": "54.41",
      "high": "54.48",
      "low": "53.115",
      "close": "53.22",
      "volume": "1290117"
    },
    {
      "date": "2025-02-10",
      "open": "53.22",
      "high": "53.45",
      "low": "52.55",
      "close": "52.59",
      "volume": "963264"
    },
    {
      "date": "2025-02-11",
      "open": "52.59",
      "high": "52.59",
      "low": "51.9333",
      "close": "52.43",
      "volume": "1189026"
    },
    {
      "date": "2025-02-12",
      "open": "52.02",
      "high": "52.28",
      "low": "51.26",
      "close": "51.49",
      "volume": "1066555"
    },
    {
      "date": "2025-02-13",
      "open": "51.92",
      "high": "52.43",
      "low": "51.5606",
      "close": "52.33",
      "volume": "1115780"
    },
    {
      "date": "2025-02-14",
      "open": "52.45",
      "high": "53.1889",
      "low": "52.385",
      "close": "52.60",
      "volume": "1219365"
    },
    {
      "date": "2025-02-18",
      "open": "52.55",
      "high": "52.55",
      "low": "51.35",
      "close": "51.78",
      "volume": "1497021"
    },
    {
      "date": "2025-02-19",
      "open": "51.76",
      "high": "52.69",
      "low": "51.60",
      "close": "52.44",
      "volume": "1125772"
    },
    {
      "date": "2025-02-20",
      "open": "52.44",
      "high": "52.84",
      "low": "52.12",
      "close": "52.42",
      "volume": "1144986"
    },
    {
      "date": "2025-02-21",
      "open": "52.76",
      "high": "53.00",
      "low": "51.84",
      "close": "52.27",
      "volume": "1327179"
    },
    {
      "date": "2025-02-24",
      "open": "52.42",
      "high": "53.79",
      "low": "52.13",
      "close": "53.53",
      "volume": "1381692"
    },
    {
      "date": "2025-02-25",
      "open": "53.65",
      "high": "54.63",
      "low": "53.11",
      "close": "54.11",
      "volume": "1476810"
    },
    {
      "date": "2025-02-26",
      "open": "53.93",
      "high": "54.54",
      "low": "53.22",
      "close": "53.77",
      "volume": "1048480"
    },
    {
      "date": "2025-02-27",
      "open": "53.75",
      "high": "54.00",
      "low": "53.11",
      "close": "53.35",
      "volume": "925567"
    },
    {
      "date": "2025-02-28",
      "open": "53.58",
      "high": "54.57",
      "low": "53.52",
      "close": "54.51",
      "volume": "1264936"
    },
    {
      "date": "2025-03-03",
      "open": "54.50",
      "high": "54.52",
      "low": "53.10",
      "close": "53.61",
      "volume": "1313670"
    },
    {
      "date": "2025-03-04",
      "open": "53.08",
      "high": "53.08",
      "low": "52.24",
      "close": "52.41",
      "volume": "1902962"
    },
    {
      "date": "2025-03-05",
      "open": "52.57",
      "high": "52.845",
      "low": "51.6439",
      "close": "52.22",
      "volume": "1219522"
    },
    {
      "date": "2025-03-06",
      "open": "51.89",
      "high": "53.23",
      "low": "51.58",
      "close": "53.10",
      "volume": "1302518"
    },
    {
      "date": "2025-03-07",
      "open": "52.86",
      "high": "56.12",
      "low": "52.60",
      "close": "55.51",
      "volume": "1575690"
    },
    {
      "date": "2025-03-10",
      "open": "55.31",
      "high": "57.13",
      "low": "55.00",
      "close": "55.97",
      "volume": "2041164"
    },
    {
      "date": "2025-03-11",
      "open": "55.57",
      "high": "55.82",
      "low": "53.21",
      "close": "53.35",
      "volume": "1972050"
    },
    {
      "date": "2025-03-12",
      "open": "53.10",
      "high": "53.59",
      "low": "50.18",
      "close": "50.23",
      "volume": "2446596"
    },
    {
      "date": "2025-03-13",
      "open": "50.53",
      "high": "50.60",
      "low": "49.16",
      "close": "49.96",
      "volume": "1648636"
    },
    {
      "date": "2025-03-14",
      "open": "49.94",
      "high": "50.49",
      "low": "49.64",
      "close": "50.23",
      "volume": "1307018"
    },
    {
      "date": "2025-03-17",
      "open": "49.88",
      "high": "52.14",
      "low": "49.88",
      "close": "52.13",
      "volume": "1906524"
    },
    {
      "date": "2025-03-18",
      "open": "52.12",
      "high": "52.44",
      "low": "51.18",
      "close": "52.05",
      "volume": "1586782"
    },
    {
      "date": "2025-03-19",
      "open": "52.18",
      "high": "52.89",
      "low": "51.44",
      "close": "52.86",
      "volume": "1808421"
    },
    {
      "date": "2025-03-20",
      "open": "52.53",
      "high": "52.92",
      "low": "52.01",
      "close": "52.40",
      "volume": "1460497"
    },
    {
      "date": "2025-03-21",
      "open": "52.14",
      "high": "52.58",
      "low": "51.38",
      "close": "52.49",
      "volume": "11809720"
    },
    {
      "date": "2025-03-24",
      "open": "52.66",
      "high": "53.219",
      "low": "52.02",
      "close": "53.11",
      "volume": "1889049"
    },
    {
      "date": "2025-03-25",
      "open": "52.77",
      "high": "53.023",
      "low": "51.925",
      "close": "52.56",
      "volume": "1458476"
    },
    {
      "date": "2025-03-26",
      "open": "53.16",
      "high": "54.10",
      "low": "52.85",
      "close": "54.07",
      "volume": "1102650"
    },
    {
      "date": "2025-03-27",
      "open": "54.26",
      "high": "54.38",
      "low": "53.55",
      "close": "53.95",
      "volume": "1117319"
    },
    {
      "date": "2025-03-28",
      "open": "53.96",
      "high": "54.195",
      "low": "53.28",
      "close": "54.10",
      "volume": "923998"
    },
    {
      "date": "2025-03-31",
      "open": "53.68",
      "high": "55.13",
      "low": "53.40",
      "close": "54.91",
      "volume": "1219025"
    },
    {
      "date": "2025-04-01",
      "open": "55.39",
      "high": "56.415",
      "low": "55.17",
      "close": "56.33",
      "volume": "1060892"
    },
    {
      "date": "2025-04-02",
      "open": "55.99",
      "high": "56.75",
      "low": "55.805",
      "close": "56.65",
      "volume": "1868435"
    },
    {
      "date": "2025-04-03",
      "open": "56.20",
      "high": "57.10",
      "low": "55.84",
      "close": "56.90",
      "volume": "1663659"
    },
    {
      "date": "2025-04-04",
      "open": "55.63",
      "high": "56.83",
      "low": "54.23",
      "close": "55.52",
      "volume": "2134024"
    },
    {
      "date": "2025-04-07",
      "open": "53.52",
      "high": "56.20",
      "low": "52.94",
      "close": "54.66",
      "volume": "1790538"
    },
    {
      "date": "2025-04-08",
      "open": "55.50",
      "high": "56.21",
      "low": "54.29",
      "close": "54.75",
      "volume": "1675361"
    },
    {
      "date": "2025-04-09",
      "open": "54.28",
      "high": "57.64",
      "low": "54.14",
      "close": "56.64",
      "volume": "2648194"
    },
    {
      "date": "2025-04-10",
      "open": "56.17",
      "high": "57.305",
      "low": "55.09",
      "close": "57.07",
      "volume": "1521677"
    },
    {
      "date": "2025-04-11",
      "open": "57.13",
      "high": "59.51",
      "low": "56.28",
      "close": "59.08",
      "volume": "1922557"
    },
    {
      "date": "2025-04-14",
      "open": "59.07",
      "high": "60.78",
      "low": "58.71",
      "close": "60.75",
      "volume": "2044778"
    },
    {
      "date": "2025-04-15",
      "open": "60.92",
      "high": "61.78",
      "low": "60.68",
      "close": "61.43",
      "volume": "2046945"
    },
    {
      "date": "2025-04-16",
      "open": "61.58",
      "high": "63.97",
      "low": "61.11",
      "close": "63.03",
      "volume": "2541981"
    },
    {
      "date": "2025-04-17",
      "open": "62.35",
      "high": "64.08",
      "low": "62.35",
      "close": "63.04",
      "volume": "2141849"
    },
    {
      "date": "2025-04-21",
      "open": "63.01",
      "high": "63.01",
      "low": "59.55",
      "close": "59.63",
      "volume": "1803179"
    },
    {
      "date": "2025-04-22",
      "open": "59.85",
      "high": "60.98",
      "low": "59.60",
      "close": "60.01",
      "volume": "1625486"
    },
    {
      "date": "2025-04-23",
      "open": "60.65",
      "high": "61.08",
      "low": "58.7779",
      "close": "59.37",
      "volume": "1605761"
    },
    {
      "date": "2025-04-24",
      "open": "59.39",
      "high": "59.615",
      "low": "58.36",
      "close": "58.81",
      "volume": "1431112"
    },
    {
      "date": "2025-04-25",
      "open": "59.05",
      "high": "59.80",
      "low": "58.31",
      "close": "59.69",
      "volume": "1366628"
    },
    {
      "date": "2025-04-28",
      "open": "59.68",
      "high": "60.76",
      "low": "59.51",
      "close": "60.60",
      "volume": "1740987"
    },
    {
      "date": "2025-04-29",
      "open": "60.22",
      "high": "61.3802",
      "low": "60.1155",
      "close": "60.78",
      "volume": "1766634"
    },
    {
      "date": "2025-04-30",
      "open": "61.17",
      "high": "61.17",
      "low": "59.67",
      "close": "60.37",
      "volume": "2284324"
    },
    {
      "date": "2025-05-01",
      "open": "60.82",
      "high": "62.16",
      "low": "60.50",
      "close": "62.09",
      "volume": "1474920"
    },
    {
      "date": "2025-05-02",
      "open": "61.27",
      "high": "63.17",
      "low": "61.23",
      "close": "62.48",
      "volume": "1498234"
    },
    {
      "date": "2025-05-05",
      "open": "62.67",
      "high": "62.67",
      "low": "61.355",
      "close": "61.50",
      "volume": "1248633"
    },
    {
      "date": "2025-05-06",
      "open": "61.26",
      "high": "61.69",
      "low": "60.57",
      "close": "61.20",
      "volume": "1483574"
    },
    {
      "date": "2025-05-07",
      "open": "61.52",
      "high": "62.44",
      "low": "61.37",
      "close": "61.64",
      "volume": "1914594"
    },
    {
      "date": "2025-05-08",
      "open": "63.99",
      "high": "64.6197",
      "low": "58.29",
      "close": "58.37",
      "volume": "3459547"
    },
    {
      "date": "2025-05-09",
      "open": "58.28",
      "high": "59.17",
      "low": "57.1478",
      "close": "57.66",
      "volume": "2119067"
    },
    {
      "date": "2025-05-12",
      "open": "58.25",
      "high": "58.40",
      "low": "56.94",
      "close": "57.50",
      "volume": "2364353"
    },
    {
      "date": "2025-05-13",
      "open": "57.68",
      "high": "58.09",
      "low": "56.41",
      "close": "56.95",
      "volume": "1449570"
    },
    {
      "date": "2025-05-14",
      "open": "56.64",
      "high": "56.74",
      "low": "55.535",
      "close": "56.34",
      "volume": "1545616"
    },
    {
      "date": "2025-05-15",
      "open": "56.52",
      "high": "57.3574",
      "low": "56.26",
      "close": "56.73",
      "volume": "1182247"
    },
    {
      "date": "2025-05-16",
      "open": "56.70",
      "high": "57.74",
      "low": "56.51",
      "close": "57.65",
      "volume": "1358227"
    },
    {
      "date": "2025-05-19",
      "open": "57.66",
      "high": "58.06",
      "low": "57.28",
      "close": "58.00",
      "volume": "768477"
    },
    {
      "date": "2025-05-20",
      "open": "57.82",
      "high": "58.05",
      "low": "57.57",
      "close": "58.01",
      "volume": "760522"
    },
    {
      "date": "2025-05-21",
      "open": "57.88",
      "high": "58.50",
      "low": "57.25",
      "close": "58.17",
      "volume": "1421723"
    },
    {
      "date": "2025-05-22",
      "open": "58.13",
      "high": "58.32",
      "low": "57.525",
      "close": "57.60",
      "volume": "1108651"
    },
    {
      "date": "2025-05-23",
      "open": "57.73",
      "high": "58.01",
      "low": "57.17",
      "close": "57.76",
      "volume": "891608"
    },
    {
      "date": "2025-05-27",
      "open": "57.99",
      "high": "58.37",
      "low": "56.94",
      "close": "57.26",
      "volume": "1412919"
    },
    {
      "date": "2025-05-28",
      "open": "57.08",
      "high": "57.2395",
      "low": "56.01",
      "close": "56.20",
      "volume": "1009793"
    },
    {
      "date": "2025-05-29",
      "open": "56.00",
      "high": "56.89",
      "low": "55.76",
      "close": "56.82",
      "volume": "917759"
    },
    {
      "date": "2025-05-30",
      "open": "56.94",
      "high": "57.00",
      "low": "56.42",
      "close": "56.95",
      "volume": "1614415"
    },
    {
      "date": "2025-06-02",
      "open": "56.70",
      "high": "58.54",
      "low": "56.55",
      "close": "58.49",
      "volume": "1400959"
    },
    {
      "date": "2025-06-03",
      "open": "58.29",
      "high": "59.05",
      "low": "58.00",
      "close": "58.91",
      "volume": "1461830"
    },
    {
      "date": "2025-06-04",
      "open": "58.33",
      "high": "58.81",
      "low": "57.8401",
      "close": "58.26",
      "volume": "1080842"
    },
    {
      "date": "2025-06-05",
      "open": "58.30",
      "high": "58.34",
      "low": "57.47",
      "close": "57.75",
      "volume": "992231"
    },
    {
      "date": "2025-06-06",
      "open": "58.05",
      "high": "58.375",
      "low": "57.67",
      "close": "58.25",
      "volume": "1049395"
    },
    {
      "date": "2025-06-09",
      "open": "58.04",
      "high": "58.2107",
      "low": "56.15",
      "close": "56.21",
      "volume": "1141855"
    },
    {
      "date": "2025-06-10",
      "open": "56.32",
      "high": "56.5114",
      "low": "54.82",
      "close": "54.96",
      "volume": "1247011"
    },
    {
      "date": "2025-06-11",
      "open": "54.97",
      "high": "55.45",
      "low": "54.72",
      "close": "54.95",
      "volume": "981670"
    },
    {
      "date": "2025-06-12",
      "open": "55.02",
      "high": "56.09",
      "low": "54.80",
      "close": "56.07",
      "volume": "1215629"
    },
    {
      "date": "2025-06-13",
      "open": "55.92",
      "high": "56.135",
      "low": "55.53",
      "close": "55.79",
      "volume": "1159421"
    },
    {
      "date": "2025-06-16",
      "open": "56.01",
      "high": "56.12",
      "low": "54.45",
      "close": "54.85",
      "volume": "1164115"
    },
    {
      "date": "2025-06-17",
      "open": "54.66",
      "high": "55.40",
      "low": "54.44",
      "close": "55.10",
      "volume": "1089007"
    },
    {
      "date": "2025-06-18",
      "open": "55.10",
      "high": "55.35",
      "low": "54.63",
      "close": "55.12",
      "volume": "896802"
    },
    {
      "date": "2025-06-20",
      "open": "55.23",
      "high": "55.48",
      "low": "54.47",
      "close": "54.88",
      "volume": "1993330"
    },
    {
      "date": "2025-06-23",
      "open": "55.46",
      "high": "56.17",
      "low": "55.1608",
      "close": "55.33",
      "volume": "1121242"
    },
    {
      "date": "2025-06-24",
      "open": "55.26",
      "high": "55.61",
      "low": "54.30",
      "close": "54.92",
      "volume": "1119425"
    },
    {
      "date": "2025-06-25",
      "open": "54.83",
      "high": "54.95",
      "low": "54.313",
      "close": "54.53",
      "volume": "894398"
    },
    {
      "date": "2025-06-26",
      "open": "54.57",
      "high": "54.67",
      "low": "54.03",
      "close": "54.32",
      "volume": "1212043"
    },
    {
      "date": "2025-06-27",
      "open": "54.50",
      "high": "55.43",
      "low": "54.28",
      "close": "54.70",
      "volume": "2664795"
    },
    {
      "date": "2025-06-30",
      "open": "54.63",
      "high": "54.92",
      "low": "54.15",
      "close": "54.89",
      "volume": "1357662"
    },
    {
      "date": "2025-07-01",
      "open": "54.80",
      "high": "55.88",
      "low": "54.61",
      "close": "55.78",
      "volume": "1471760"
    },
    {
      "date": "2025-07-02",
      "open": "55.47",
      "high": "56.05",
      "low": "55.12",
      "close": "55.90",
      "volume": "1222550"
    },
    {
      "date": "2025-07-03",
      "open": "56.05",
      "high": "56.41",
      "low": "55.8424",
      "close": "56.12",
      "volume": "522877"
    },
    {
      "date": "2025-07-07",
      "open": "56.10",
      "high": "56.10",
      "low": "54.77",
      "close": "55.03",
      "volume": "1078576"
    },
    {
      "date": "2025-07-08",
      "open": "54.78",
      "high": "55.575",
      "low": "54.46",
      "close": "55.28",
      "volume": "1617229"
    },
    {
      "date": "2025-07-09",
      "open": "55.25",
      "high": "55.70",
      "low": "54.905",
      "close": "55.61",
      "volume": "965519"
    },
    {
      "date": "2025-07-10",
      "open": "55.55",
      "high": "57.55",
      "low": "55.55",
      "close": "56.76",
      "volume": "1920718"
    },
    {
      "date": "2025-07-11",
      "open": "56.76",
      "high": "57.08",
      "low": "56.04",
      "close": "56.13",
      "volume": "846533"
    },
    {
      "date": "2025-07-14",
      "open": "55.92",
      "high": "56.30",
      "low": "55.51",
      "close": "55.98",
      "volume": "962490"
    },
    {
      "date": "2025-07-15",
      "open": "55.68",
      "high": "55.91",
      "low": "54.86",
      "close": "54.89",
      "volume": "800056"
    },
    {
      "date": "2025-07-16",
      "open": "55.00",
      "high": "55.81",
      "low": "54.96",
      "close": "55.68",
      "volume": "848119"
    },
    {
      "date": "2025-07-17",
      "open": "55.75",
      "high": "56.345",
      "low": "55.37",
      "close": "55.49",
      "volume": "991633"
    },
    {
      "date": "2025-07-18",
      "open": "55.60",
      "high": "55.965",
      "low": "55.27",
      "close": "55.44",
      "volume": "565910"
    },
    {
      "date": "2025-07-21",
      "open": "55.37",
      "high": "55.75",
      "low": "55.12",
      "close": "55.45",
      "volume": "812611"
    },
    {
      "date": "2025-07-22",
      "open": "55.84",
      "high": "56.345",
      "low": "55.58",
      "close": "56.12",
      "volume": "1005113"
    },
    {
      "date": "2025-07-23",
      "open": "55.91",
      "high": "56.755",
      "low": "55.64",
      "close": "56.64",
      "volume": "899713"
    },
    {
      "date": "2025-07-24",
      "open": "56.43",
      "high": "56.76",
      "low": "56.03",
      "close": "56.23",
      "volume": "948822"
    },
    {
      "date": "2025-07-25",
      "open": "56.51",
      "high": "56.51",
      "low": "55.66",
      "close": "55.85",
      "volume": "1043306"
    },
    {
      "date": "2025-07-28",
      "open": "55.71",
      "high": "55.905",
      "low": "55.15",
      "close": "55.59",
      "volume": "1075982"
    },
    {
      "date": "2025-07-29",
      "open": "55.63",
      "high": "55.85",
      "low": "54.685",
      "close": "55.03",
      "volume": "797877"
    },
    {
      "date": "2025-07-30",
      "open": "55.20",
      "high": "55.53",
      "low": "54.57",
      "close": "54.78",
      "volume": "925742"
    },
    {
      "date": "2025-07-31",
      "open": "54.60",
      "high": "55.425",
      "low": "54.32",
      "close": "54.34",
      "volume": "952215"
    },
    {
      "date": "2025-08-01",
      "open": "54.83",
      "high": "54.87",
      "low": "53.68",
      "close": "54.48",
      "volume": "1081661"
    },
    {
      "date": "2025-08-04",
      "open": "54.64",
      "high": "55.40",
      "low": "54.49",
      "close": "54.98",
      "volume": "912661"
    },
    {
      "date": "2025-08-05",
      "open": "54.58",
      "high": "55.13",
      "low": "54.165",
      "close": "54.64",
      "volume": "889278"
    },
    {
      "date": "2025-08-06",
      "open": "54.92",
      "high": "55.19",
      "low": "54.4742",
      "close": "54.94",
      "volume": "967919"
    },
    {
      "date": "2025-08-07",
      "open": "54.91",
      "high": "55.335",
      "low": "54.6251",
      "close": "55.15",
      "volume": "1212925"
    },
    {
      "date": "2025-08-08",
      "open": "55.28",
      "high": "55.73",
      "low": "55.08",
      "close": "55.35",
      "volume": "1011289"
    },
    {
      "date": "2025-08-11",
      "open": "55.78",
      "high": "55.95",
      "low": "54.44",
      "close": "54.45",
      "volume": "1533211"
    },
    {
      "date": "2025-08-12",
      "open": "54.25",
      "high": "54.425",
      "low": "50.60",
      "close": "51.50",
      "volume": "3770319"
    },
    {
      "date": "2025-08-13",
      "open": "50.56",
      "high": "50.975",
      "low": "47.0006",
      "close": "49.92",
      "volume": "6247041"
    },
    {
      "date": "2025-08-14",
      "open": "49.80",
      "high": "50.75",
      "low": "48.36",
      "close": "49.37",
      "volume": "3343425"
    },
    {
      "date": "2025-08-15",
      "open": "49.51",
      "high": "50.565",
      "low": "49.51",
      "close": "50.15",
      "volume": "2423088"
    },
    {
      "date": "2025-08-18",
      "open": "49.63",
      "high": "50.95",
      "low": "49.51",
      "close": "50.42",
      "volume": "2471607"
    },
    {
      "date": "2025-08-19",
      "open": "50.62",
      "high": "51.58",
      "low": "50.61",
      "close": "51.21",
      "volume": "1959681"
    },
    {
      "date": "2025-08-20",
      "open": "51.51",
      "high": "51.78",
      "low": "51.0151",
      "close": "51.44",
      "volume": "1981453"
    },
    {
      "date": "2025-08-21",
      "open": "51.30",
      "high": "51.54",
      "low": "51.00",
      "close": "51.33",
      "volume": "1702069"
    },
    {
      "date": "2025-08-22",
      "open": "51.48",
      "high": "52.28",
      "low": "51.375",
      "close": "52.13",
      "volume": "1807600"
    },
    {
      "date": "2025-08-25",
      "open": "52.08",
      "high": "52.53",
      "low": "51.69",
      "close": "51.86",
      "volume": "1739288"
    },
    {
      "date": "2025-08-26",
      "open": "51.86",
      "high": "52.3804",
      "low": "50.30",
      "close": "50.32",
      "volume": "2206932"
    },
    {
      "date": "2025-08-27",
      "open": "50.18",
      "high": "50.96",
      "low": "50.18",
      "close": "50.90",
      "volume": "1911883"
    },
    {
      "date": "2025-08-28",
      "open": "50.85",
      "high": "51.045",
      "low": "49.715",
      "close": "50.13",
      "volume": "2220258"
    },
    {
      "date": "2025-08-29",
      "open": "49.93",
      "high": "50.52",
      "low": "49.93",
      "close": "50.35",
      "volume": "2241059"
    },
    {
      "date": "2025-09-02",
      "open": "50.11",
      "high": "50.695",
      "low": "49.90",
      "close": "50.35",
      "volume": "2275245"
    },
    {
      "date": "2025-09-03",
      "open": "49.99",
      "high": "51.33",
      "low": "49.99",
      "close": "51.00",
      "volume": "2449529"
    },
    {
      "date": "2025-09-04",
      "open": "50.69",
      "high": "51.39",
      "low": "50.21",
      "close": "51.37",
      "volume": "2037958"
    },
    {
      "date": "2025-09-05",
      "open": "51.36",
      "high": "51.67",
      "low": "50.93",
      "close": "51.13",
      "volume": "1837926"
    },
    {
      "date": "2025-09-08",
      "open": "50.91",
      "high": "52.04",
      "low": "50.91",
      "close": "52.04",
      "volume": "1976123"
    },
    {
      "date": "2025-09-09",
      "open": "51.89",
      "high": "52.22",
      "low": "51.27",
      "close": "51.42",
      "volume": "2046921"
    },
    {
      "date": "2025-09-10",
      "open": "51.08",
      "high": "51.395",
      "low": "49.94",
      "close": "50.22",
      "volume": "1916446"
    },
    {
      "date": "2025-09-11",
      "open": "50.22",
      "high": "52.325",
      "low": "50.22",
      "close": "52.13",
      "volume": "1928837"
    },
    {
      "date": "2025-09-12",
      "open": "51.93",
      "high": "52.52",
      "low": "51.12",
      "close": "51.22",
      "volume": "1345200"
    },
    {
      "date": "2025-09-15",
      "open": "51.21",
      "high": "51.605",
      "low": "50.015",
      "close": "50.13",
      "volume": "1585277"
    },
    {
      "date": "2025-09-16",
      "open": "50.09",
      "high": "50.52",
      "low": "49.62",
      "close": "50.19",
      "volume": "1521558"
    },
    {
      "date": "2025-09-17",
      "open": "50.44",
      "high": "51.855",
      "low": "50.135",
      "close": "51.34",
      "volume": "1383744"
    },
    {
      "date": "2025-09-18",
      "open": "51.05",
      "high": "51.27",
      "low": "50.41",
      "close": "50.44",
      "volume": "1185785"
    },
    {
      "date": "2025-09-19",
      "open": "50.50",
      "high": "50.67",
      "low": "49.95",
      "close": "50.27",
      "volume": "2674632"
    },
    {
      "date": "2025-09-22",
      "open": "50.34",
      "high": "50.60",
      "low": "49.87",
      "close": "50.14",
      "volume": "1340109"
    },
    {
      "date": "2025-09-23",
      "open": "50.07",
      "high": "50.495",
      "low": "49.47",
      "close": "49.82",
      "volume": "1053775"
    },
    {
      "date": "2025-09-24",
      "open": "49.80",
      "high": "50.35",
      "low": "49.44",
      "close": "49.45",
      "volume": "1059250"
    },
    {
      "date": "2025-09-25",
      "open": "49.61",
      "high": "49.90",
      "low": "48.97",
      "close": "49.28",
      "volume": "1008701"
    },
    {
      "date": "2025-09-26",
      "open": "49.49",
      "high": "50.17",
      "low": "49.46",
      "close": "49.95",
      "volume": "976808"
    },
    {
      "date": "2025-09-29",
      "open": "49.99",
      "high": "50.79",
      "low": "49.785",
      "close": "50.60",
      "volume": "1385536"
    },
    {
      "date": "2025-09-30",
      "open": "50.34",
      "high": "50.81",
      "low": "50.26",
      "close": "50.57",
      "volume": "1047383"
    },
    {
      "date": "2025-10-01",
      "open": "50.75",
      "high": "51.35",
      "low": "50.28",
      "close": "51.12",
      "volume": "1107243"
    },
    {
      "date": "2025-10-02",
      "open": "50.88",
      "high": "51.515",
      "low": "50.81",
      "close": "51.14",
      "volume": "981367"
    },
    {
      "date": "2025-10-03",
      "open": "50.96",
      "high": "52.425",
      "low": "50.79",
      "close": "51.76",
      "volume": "1045915"
    },
    {
      "date": "2025-10-06",
      "open": "50.98",
      "high": "51.8199",
      "low": "50.82",
      "close": "50.91",
      "volume": "1213703"
    },
    {
      "date": "2025-10-07",
      "open": "50.93",
      "high": "51.26",
      "low": "50.13",
      "close": "50.66",
      "volume": "1364631"
    },
    {
      "date": "2025-10-08",
      "open": "50.78",
      "high": "50.99",
      "low": "50.43",
      "close": "50.45",
      "volume": "1000019"
    },
    {
      "date": "2025-10-09",
      "open": "50.56",
      "high": "50.605",
      "low": "49.40",
      "close": "49.63",
      "volume": "925287"
    },
    {
      "date": "2025-10-10",
      "open": "49.96",
      "high": "50.94",
      "low": "49.68",
      "close": "50.81",
      "volume": "1146528"
    },
    {
      "date": "2025-10-13",
      "open": "50.81",
      "high": "51.24",
      "low": "50.42",
      "close": "50.72",
      "volume": "953241"
    },
    {
      "date": "2025-10-14",
      "open": "50.75",
      "high": "51.68",
      "low": "50.45",
      "close": "51.66",
      "volume": "1154154"
    },
    {
      "date": "2025-10-15",
      "open": "51.52",
      "high": "52.25",
      "low": "51.20",
      "close": "51.21",
      "volume": "1401774"
    },
    {
      "date": "2025-10-16",
      "open": "51.01",
      "high": "51.81",
      "low": "50.97",
      "close": "51.33",
      "volume": "876538"
    },
    {
      "date": "2025-10-17",
      "open": "51.63",
      "high": "52.85",
      "low": "51.33",
      "close": "52.59",
      "volume": "926255"
    },
    {
      "date": "2025-10-20",
      "open": "52.64",
      "high": "52.90",
      "low": "51.18",
      "close": "51.37",
      "volume": "1050813"
    },
    {
      "date": "2025-10-21",
      "open": "51.08",
      "high": "52.31",
      "low": "50.55",
      "close": "51.93",
      "volume": "729628"
    },
    {
      "date": "2025-10-22",
      "open": "51.91",
      "high": "52.595",
      "low": "51.50",
      "close": "52.41",
      "volume": "1174954"
    },
    {
      "date": "2025-10-23",
      "open": "52.40",
      "high": "52.75",
      "low": "51.91",
      "close": "52.27",
      "volume": "967745"
    },
    {
      "date": "2025-10-24",
      "open": "52.32",
      "high": "52.65",
      "low": "52.04",
      "close": "52.21",
      "volume": "824152"
    },
    {
      "date": "2025-10-27",
      "open": "52.15",
      "high": "52.81",
      "low": "52.025",
      "close": "52.43",
      "volume": "1084113"
    },
    {
      "date": "2025-10-28",
      "open": "52.37",
      "high": "52.56",
      "low": "51.23",
      "close": "51.25",
      "volume": "1051953"
    },
    {
      "date": "2025-10-29",
      "open": "50.79",
      "high": "51.3517",
      "low": "50.128",
      "close": "50.79",
      "volume": "1070034"
    },
    {
      "date": "2025-10-30",
      "open": "50.89",
      "high": "51.86",
      "low": "50.641",
      "close": "50.72",
      "volume": "1272576"
    },
    {
      "date": "2025-10-31",
      "open": "50.21",
      "high": "50.515",
      "low": "49.64",
      "close": "49.74",
      "volume": "1114635"
    },
    {
      "date": "2025-11-03",
      "open": "49.31",
      "high": "49.575",
      "low": "48.78",
      "close": "49.43",
      "volume": "1282033"
    },
    {
      "date": "2025-11-04",
      "open": "49.55",
      "high": "50.20",
      "low": "49.40",
      "close": "49.98",
      "volume": "1255061"
    },
    {
      "date": "2025-11-05",
      "open": "49.90",
      "high": "50.84",
      "low": "49.87",
      "close": "50.58",
      "volume": "1283030"
    },
    {
      "date": "2025-11-06",
      "open": "50.26",
      "high": "52.00",
      "low": "50.05",
      "close": "51.45",
      "volume": "1856073"
    },
    {
      "date": "2025-11-07",
      "open": "51.81",
      "high": "52.435",
      "low": "49.02",
      "close": "49.64",
      "volume": "2475940"
    },
    {
      "date": "2025-11-10",
      "open": "49.25",
      "high": "49.58",
      "low": "47.18",
      "close": "47.69",
      "volume": "1684524"
    },
    {
      "date": "2025-11-11",
      "open": "47.89",
      "high": "47.99",
      "low": "46.88",
      "close": "47.54",
      "volume": "1332248"
    },
    {
      "date": "2025-11-12",
      "open": "47.44",
      "high": "47.95",
      "low": "45.87",
      "close": "45.97",
      "volume": "1951662"
    },
    {
      "date": "2025-11-13",
      "open": "46.00",
      "high": "46.47",
      "low": "44.73",
      "close": "44.85",
      "volume": "1666080"
    },
    {
      "date": "2025-11-14",
      "open": "45.11",
      "high": "45.57",
      "low": "44.22",
      "close": "44.27",
      "volume": "1622531"
    },
    {
      "date": "2025-11-17",
      "open": "44.20",
      "high": "44.39",
      "low": "43.11",
      "close": "43.78",
      "volume": "2202530"
    },
    {
      "date": "2025-11-18",
      "open": "43.87",
      "high": "44.81",
      "low": "43.60",
      "close": "44.47",
      "volume": "1958804"
    },
    {
      "date": "2025-11-19",
      "open": "44.43",
      "high": "45.24",
      "low": "44.025",
      "close": "44.47",
      "volume": "1906290"
    },
    {
      "date": "2025-11-20",
      "open": "44.48",
      "high": "44.92",
      "low": "43.01",
      "close": "43.33",
      "volume": "1606837"
    },
    {
      "date": "2025-11-21",
      "open": "43.59",
      "high": "44.7599",
      "low": "43.34",
      "close": "43.88",
      "volume": "2031692"
    },
    {
      "date": "2025-11-24",
      "open": "43.61",
      "high": "43.725",
      "low": "41.38",
      "close": "41.40",
      "volume": "1869576"
    },
    {
      "date": "2025-11-25",
      "open": "41.69",
      "high": "42.55",
      "low": "41.56",
      "close": "41.94",
      "volume": "2739915"
    },
    {
      "date": "2025-11-26",
      "open": "41.83",
      "high": "42.19",
      "low": "41.40",
      "close": "41.72",
      "volume": "1401228"
    },
    {
      "date": "2025-11-28",
      "open": "41.72",
      "high": "42.195",
      "low": "41.49",
      "close": "42.12",
      "volume": "979932"
    },
    {
      "date": "2025-12-01",
      "open": "41.73",
      "high": "42.39",
      "low": "41.702",
      "close": "42.24",
      "volume": "2150538"
    },
    {
      "date": "2025-12-02",
      "open": "42.21",
      "high": "42.435",
      "low": "41.70",
      "close": "41.93",
      "volume": "1670234"
    },
    {
      "date": "2025-12-03",
      "open": "42.14",
      "high": "42.78",
      "low": "41.76",
      "close": "42.73",
      "volume": "1752552"
    },
    {
      "date": "2025-12-04",
      "open": "42.34",
      "high": "42.576",
      "low": "41.78",
      "close": "42.07",
      "volume": "1408466"
    },
    {
      "date": "2025-12-05",
      "open": "41.87",
      "high": "42.66",
      "low": "41.70",
      "close": "42.11",
      "volume": "1400840"
    },
    {
      "date": "2025-12-08",
      "open": "41.90",
      "high": "42.09",
      "low": "41.1725",
      "close": "41.25",
      "volume": "1394737"
    },
    {
      "date": "2025-12-09",
      "open": "41.38",
      "high": "42.29",
      "low": "41.38",
      "close": "41.86",
      "volume": "1597026"
    },
    {
      "date": "2025-12-10",
      "open": "41.86",
      "high": "42.21",
      "low": "41.23",
      "close": "41.71",
      "volume": "1680349"
    },
    {
      "date": "2025-12-11",
      "open": "41.93",
      "high": "42.835",
      "low": "41.51",
      "close": "42.72",
      "volume": "1387975"
    },
    {
      "date": "2025-12-12",
      "open": "42.95",
      "high": "43.82",
      "low": "42.84",
      "close": "43.31",
      "volume": "1253243"
    },
    {
      "date": "2025-12-15",
      "open": "42.99",
      "high": "43.59",
      "low": "42.7101",
      "close": "43.53",
      "volume": "1681176"
    },
    {
      "date": "2025-12-16",
      "open": "43.51",
      "high": "43.98",
      "low": "43.185",
      "close": "43.53",
      "volume": "1314551"
    },
    {
      "date": "2025-12-17",
      "open": "43.42",
      "high": "44.47",
      "low": "43.245",
      "close": "43.95",
      "volume": "1511706"
    },
    {
      "date": "2025-12-18",
      "open": "43.60",
      "high": "43.9899",
      "low": "43.08",
      "close": "43.28",
      "volume": "1534243"
    },
    {
      "date": "2025-12-19",
      "open": "43.19",
      "high": "43.75",
      "low": "42.66",
      "close": "43.71",
      "volume": "4688253"
    },
    {
      "date": "2025-12-22",
      "open": "43.49",
      "high": "43.92",
      "low": "42.69",
      "close": "42.92",
      "volume": "1649573"
    },
    {
      "date": "2025-12-23",
      "open": "43.00",
      "high": "43.42",
      "low": "42.88",
      "close": "43.30",
      "volume": "1327892"
    },
    {
      "date": "2025-12-24",
      "open": "43.36",
      "high": "43.71",
      "low": "43.228",
      "close": "43.49",
      "volume": "479901"
    },
    {
      "date": "2025-12-26",
      "open": "43.47",
      "high": "43.865",
      "low": "43.39",
      "close": "43.77",
      "volume": "700757"
    },
    {
      "date": "2025-12-29",
      "open": "43.86",
      "high": "43.86",
      "low": "43.35",
      "close": "43.65",
      "volume": "956059"
    },
    {
      "date": "2025-12-30",
      "open": "43.46",
      "high": "43.75",
      "low": "43.30",
      "close": "43.55",
      "volume": "741207"
    },
    {
      "date": "2025-12-31",
      "open": "43.35",
      "high": "43.80",
      "low": "43.12",
      "close": "43.58",
      "volume": "1115295"
    },
    {
      "date": "2026-01-02",
      "open": "43.25",
      "high": "43.535",
      "low": "42.433",
      "close": "42.61",
      "volume": "1334299"
    },
    {
      "date": "2026-01-05",
      "open": "42.65",
      "high": "44.23",
      "low": "42.37",
      "close": "43.71",
      "volume": "1869126"
    },
    {
      "date": "2026-01-06",
      "open": "43.43",
      "high": "43.78",
      "low": "42.96",
      "close": "43.48",
      "volume": "1508760"
    },
    {
      "date": "2026-01-07",
      "open": "43.60",
      "high": "43.8248",
      "low": "42.93",
      "close": "43.43",
      "volume": "847544"
    },
    {
      "date": "2026-01-08",
      "open": "43.20",
      "high": "45.045",
      "low": "43.20",
      "close": "44.87",
      "volume": "1394365"
    },
    {
      "date": "2026-01-09",
      "open": "44.87",
      "high": "45.24",
      "low": "44.53",
      "close": "45.08",
      "volume": "1021016"
    },
    {
      "date": "2026-01-12",
      "open": "45.02",
      "high": "45.02",
      "low": "43.7738",
      "close": "43.92",
      "volume": "1492752"
    },
    {
      "date": "2026-01-13",
      "open": "43.73",
      "high": "44.03",
      "low": "42.89",
      "close": "43.01",
      "volume": "1495888"
    },
    {
      "date": "2026-01-14",
      "open": "42.96",
      "high": "43.45",
      "low": "41.94",
      "close": "42.01",
      "volume": "1584914"
    },
    {
      "date": "2026-01-15",
      "open": "42.04",
      "high": "43.328",
      "low": "41.97",
      "close": "42.68",
      "volume": "2084278"
    },
    {
      "date": "2026-01-16",
      "open": "42.50",
      "high": "42.70",
      "low": "41.81",
      "close": "42.05",
      "volume": "2158616"
    },
    {
      "date": "2026-01-20",
      "open": "41.75",
      "high": "41.90",
      "low": "40.07",
      "close": "40.21",
      "volume": "2197152"
    },
    {
      "date": "2026-01-21",
      "open": "40.32",
      "high": "40.62",
      "low": "38.88",
      "close": "40.52",
      "volume": "2082219"
    },
    {
      "date": "2026-01-22",
      "open": "40.32",
      "high": "40.885",
      "low": "39.94",
      "close": "40.62",
      "volume": "1568413"
    },
    {
      "date": "2026-01-23",
      "open": "40.50",
      "high": "40.9125",
      "low": "39.66",
      "close": "40.04",
      "volume": "1172116"
    },
    {
      "date": "2026-01-26",
      "open": "40.01",
      "high": "40.77",
      "low": "39.90",
      "close": "40.67",
      "volume": "1883428"
    },
    {
      "date": "2026-01-27",
      "open": "40.38",
      "high": "40.525",
      "low": "39.28",
      "close": "39.29",
      "volume": "1973764"
    },
    {
      "date": "2026-01-28",
      "open": "39.29",
      "high": "39.90",
      "low": "38.61",
      "close": "39.05",
      "volume": "3170873"
    },
    {
      "date": "2026-01-29",
      "open": "39.15",
      "high": "39.52",
      "low": "38.40",
      "close": "38.87",
      "volume": "2029234"
    },
    {
      "date": "2026-01-30",
      "open": "38.88",
      "high": "39.46",
      "low": "38.35",
      "close": "39.45",
      "volume": "3052036"
    },
    {
      "date": "2026-02-02",
      "open": "39.43",
      "high": "39.758",
      "low": "38.51",
      "close": "38.72",
      "volume": "2369787"
    },
    {
      "date": "2026-02-03",
      "open": "38.32",
      "high": "38.635",
      "low": "36.565",
      "close": "37.20",
      "volume": "4347782"
    },
    {
      "date": "2026-02-04",
      "open": "38.29",
      "high": "38.29",
      "low": "34.3701",
      "close": "34.56",
      "volume": "5276740"
    },
    {
      "date": "2026-02-05",
      "open": "35.56",
      "high": "36.8153",
      "low": "33.27",
      "close": "33.71",
      "volume": "4324684"
    },
    {
      "date": "2026-02-06",
      "open": "33.96",
      "high": "34.30",
      "low": "32.705",
      "close": "32.88",
      "volume": "3864227"
    },
    {
      "date": "2026-02-09",
      "open": "32.76",
      "high": "33.04",
      "low": "32.22",
      "close": "32.77",
      "volume": "2811839"
    },
    {
      "date": "2026-02-10",
      "open": "32.63",
      "high": "33.30",
      "low": "32.36",
      "close": "32.63",
      "volume": "2751664"
    },
    {
      "date": "2026-02-11",
      "open": "32.50",
      "high": "32.615",
      "low": "29.765",
      "close": "29.83",
      "volume": "3432687"
    },
    {
      "date": "2026-02-12",
      "open": "29.67",
      "high": "30.50",
      "low": "28.16",
      "close": "28.34",
      "volume": "4062955"
    },
    {
      "date": "2026-02-13",
      "open": "28.90",
      "high": "31.125",
      "low": "28.61",
      "close": "31.05",
      "volume": "5538922"
    },
    {
      "date": "2026-02-17",
      "open": "31.38",
      "high": "32.065",
      "low": "30.10",
      "close": "30.53",
      "volume": "3243589"
    },
    {
      "date": "2026-02-18",
      "open": "30.80",
      "high": "31.76",
      "low": "30.27",
      "close": "31.68",
      "volume": "3352549"
    },
    {
      "date": "2026-02-19",
      "open": "31.69",
      "high": "31.84",
      "low": "30.61",
      "close": "30.83",
      "volume": "2112526"
    },
    {
      "date": "2026-02-20",
      "open": "31.02",
      "high": "31.20",
      "low": "29.8609",
      "close": "30.39",
      "volume": "2571584"
    },
    {
      "date": "2026-02-23",
      "open": "30.08",
      "high": "30.15",
      "low": "28.37",
      "close": "29.00",
      "volume": "5793770"
    },
    {
      "date": "2026-02-24",
      "open": "28.97",
      "high": "30.36",
      "low": "28.97",
      "close": "29.94",
      "volume": "3215183"
    },
    {
      "date": "2026-02-25",
      "open": "30.04",
      "high": "30.62",
      "low": "29.25",
      "close": "30.52",
      "volume": "2244709"
    },
    {
      "date": "2026-02-26",
      "open": "30.65",
      "high": "31.76",
      "low": "30.62",
      "close": "31.49",
      "volume": "2714884"
    },
    {
      "date": "2026-02-27",
      "open": "31.20",
      "high": "31.30",
      "low": "29.94",
      "close": "30.62",
      "volume": "2943542"
    },
    {
      "date": "2026-03-02",
      "open": "30.21",
      "high": "31.22",
      "low": "29.90",
      "close": "30.94",
      "volume": "2485167"
    },
    {
      "date": "2026-03-03",
      "open": "30.67",
      "high": "31.58",
      "low": "29.93",
      "close": "31.50",
      "volume": "2491530"
    },
    {
      "date": "2026-03-04",
      "open": "31.02",
      "high": "31.07",
      "low": "30.435",
      "close": "30.85",
      "volume": "1618286"
    },
    {
      "date": "2026-03-05",
      "open": "30.94",
      "high": "31.915",
      "low": "30.60",
      "close": "31.67",
      "volume": "1860994"
    },
    {
      "date": "2026-03-06",
      "open": "31.48",
      "high": "32.65",
      "low": "31.47",
      "close": "32.26",
      "volume": "2921986"
    },
    {
      "date": "2026-03-09",
      "open": "31.78",
      "high": "32.01",
      "low": "30.12",
      "close": "30.97",
      "volume": "2604249"
    },
    {
      "date": "2026-03-10",
      "open": "30.72",
      "high": "31.15",
      "low": "29.03",
      "close": "30.06",
      "volume": "2133616"
    },
    {
      "date": "2026-03-11",
      "open": "30.11",
      "high": "30.485",
      "low": "29.6656",
      "close": "30.46",
      "volume": "1855227"
    },
    {
      "date": "2026-03-12",
      "open": "30.37",
      "high": "31.25",
      "low": "30.154",
      "close": "30.22",
      "volume": "1866756"
    },
    {
      "date": "2026-03-13",
      "open": "30.02",
      "high": "30.7999",
      "low": "29.53",
      "close": "30.51",
      "volume": "2206210"
    },
    {
      "date": "2026-03-16",
      "open": "30.50",
      "high": "30.95",
      "low": "30.18",
      "close": "30.62",
      "volume": "2375615"
    },
    {
      "date": "2026-03-17",
      "open": "30.97",
      "high": "31.85",
      "low": "30.97",
      "close": "31.17",
      "volume": "1886395"
    },
    {
      "date": "2026-03-18",
      "open": "30.91",
      "high": "31.38",
      "low": "30.475",
      "close": "30.49",
      "volume": "1984654"
    },
    {
      "date": "2026-03-19",
      "open": "30.49",
      "high": "31.485",
      "low": "30.42",
      "close": "30.88",
      "volume": "2164093"
    },
    {
      "date": "2026-03-20",
      "open": "30.66",
      "high": "32.06",
      "low": "30.2101",
      "close": "31.79",
      "volume": "5905744"
    },
    {
      "date": "2026-03-23",
      "open": "31.64",
      "high": "31.93",
      "low": "30.85",
      "close": "31.58",
      "volume": "2358035"
    },
    {
      "date": "2026-03-24",
      "open": "31.37",
      "high": "31.655",
      "low": "30.92",
      "close": "30.96",
      "volume": "1471300"
    },
    {
      "date": "2026-03-25",
      "open": "31.15",
      "high": "31.4899",
      "low": "29.99",
      "close": "30.78",
      "volume": "2018507"
    },
    {
      "date": "2026-03-26",
      "open": "30.79",
      "high": "31.7069",
      "low": "30.63",
      "close": "31.28",
      "volume": "1488995"
    },
    {
      "date": "2026-03-27",
      "open": "31.12",
      "high": "31.515",
      "low": "30.42",
      "close": "31.21",
      "volume": "1784590"
    },
    {
      "date": "2026-03-30",
      "open": "31.48",
      "high": "31.80",
      "low": "30.80",
      "close": "31.64",
      "volume": "1584083"
    },
    {
      "date": "2026-03-31",
      "open": "31.74",
      "high": "32.175",
      "low": "31.02",
      "close": "31.74",
      "volume": "1670446"
    },
    {
      "date": "2026-04-01",
      "open": "31.39",
      "high": "31.84",
      "low": "30.43",
      "close": "31.79",
      "volume": "1888755"
    },
    {
      "date": "2026-04-02",
      "open": "31.95",
      "high": "32.65",
      "low": "31.38",
      "close": "32.18",
      "volume": "2212789"
    },
    {
      "date": "2026-04-06",
      "open": "31.74",
      "high": "32.88",
      "low": "31.74",
      "close": "32.66",
      "volume": "2171424"
    },
    {
      "date": "2026-04-07",
      "open": "32.68",
      "high": "33.41",
      "low": "32.435",
      "close": "32.46",
      "volume": "1903336"
    },
    {
      "date": "2026-04-08",
      "open": "32.66",
      "high": "33.05",
      "low": "31.81",
      "close": "31.86",
      "volume": "2101972"
    },
    {
      "date": "2026-04-09",
      "open": "31.66",
      "high": "31.80",
      "low": "30.54",
      "close": "30.87",
      "volume": "1884823"
    },
    {
      "date": "2026-04-10",
      "open": "30.67",
      "high": "31.015",
      "low": "29.745",
      "close": "29.80",
      "volume": "1823648"
    },
    {
      "date": "2026-04-13",
      "open": "29.84",
      "high": "31.26",
      "low": "29.84",
      "close": "31.17",
      "volume": "2340122"
    },
    {
      "date": "2026-04-14",
      "open": "31.10",
      "high": "31.79",
      "low": "30.40",
      "close": "30.52",
      "volume": "1719480"
    },
    {
      "date": "2026-04-15",
      "open": "30.66",
      "high": "31.18",
      "low": "30.575",
      "close": "30.90",
      "volume": "1899347"
    },
    {
      "date": "2026-04-16",
      "open": "31.23",
      "high": "32.665",
      "low": "31.18",
      "close": "31.95",
      "volume": "1847316"
    },
    {
      "date": "2026-04-17",
      "open": "31.81",
      "high": "32.485",
      "low": "31.81",
      "close": "32.16",
      "volume": "2058205"
    },
    {
      "date": "2026-04-20",
      "open": "31.98",
      "high": "32.442",
      "low": "31.675",
      "close": "31.71",
      "volume": "1630463"
    },
    {
      "date": "2026-04-21",
      "open": "31.79",
      "high": "32.62",
      "low": "31.36",
      "close": "32.30",
      "volume": "2086821"
    },
    {
      "date": "2026-04-22",
      "open": "32.03",
      "high": "32.60",
      "low": "31.26",
      "close": "31.48",
      "volume": "2218790"
    },
    {
      "date": "2026-04-23",
      "open": "31.33",
      "high": "31.87",
      "low": "30.30",
      "close": "31.01",
      "volume": "2338673"
    },
    {
      "date": "2026-04-24",
      "open": "30.85",
      "high": "31.37",
      "low": "29.76",
      "close": "30.26",
      "volume": "2709960"
    },
    {
      "date": "2026-04-27",
      "open": "30.18",
      "high": "31.45",
      "low": "30.18",
      "close": "30.64",
      "volume": "2749027"
    },
    {
      "date": "2026-04-28",
      "open": "31.36",
      "high": "32.085",
      "low": "31.03",
      "close": "31.51",
      "volume": "2493189"
    },
    {
      "date": "2026-04-29",
      "open": "31.48",
      "high": "31.69",
      "low": "31.10",
      "close": "31.43",
      "volume": "2015637"
    },
    {
      "date": "2026-04-30",
      "open": "30.94",
      "high": "31.93",
      "low": "30.56",
      "close": "31.73",
      "volume": "2511889"
    },
    {
      "date": "2026-05-01",
      "open": "32.00",
      "high": "32.335",
      "low": "31.225",
      "close": "31.25",
      "volume": "2063909"
    },
    {
      "date": "2026-05-04",
      "open": "31.12",
      "high": "32.40",
      "low": "31.03",
      "close": "31.08",
      "volume": "3175930"
    },
    {
      "date": "2026-05-05",
      "open": "30.87",
      "high": "31.005",
      "low": "29.525",
      "close": "30.02",
      "volume": "2822513"
    },
    {
      "date": "2026-05-06",
      "open": "29.88",
      "high": "30.18",
      "low": "29.12",
      "close": "29.32",
      "volume": "3193032"
    },
    {
      "date": "2026-05-07",
      "open": "31.27",
      "high": "36.97",
      "low": "31.00",
      "close": "36.29",
      "volume": "6670593"
    },
    {
      "date": "2026-05-08",
      "open": "35.93",
      "high": "37.00",
      "low": "34.6701",
      "close": "36.96",
      "volume": "4135875"
    },
    {
      "date": "2026-05-11",
      "open": "36.87",
      "high": "37.90",
      "low": "35.52",
      "close": "36.06",
      "volume": "4203572"
    },
    {
      "date": "2026-05-12",
      "open": "36.55",
      "high": "36.92",
      "low": "35.22",
      "close": "36.67",
      "volume": "3157030"
    },
    {
      "date": "2026-05-13",
      "open": "36.09",
      "high": "36.31",
      "low": "35.1912",
      "close": "36.04",
      "volume": "2410557"
    },
    {
      "date": "2026-05-14",
      "open": "36.03",
      "high": "36.75",
      "low": "35.30",
      "close": "35.71",
      "volume": "2906016"
    },
    {
      "date": "2026-05-15",
      "open": "36.03",
      "high": "37.25",
      "low": "35.82",
      "close": "37.25",
      "volume": "2781577"
    },
    {
      "date": "2026-05-18",
      "open": "37.45",
      "high": "39.06",
      "low": "37.45",
      "close": "38.71",
      "volume": "3016802"
    },
    {
      "date": "2026-05-19",
      "open": "38.94",
      "high": "39.54",
      "low": "38.145",
      "close": "38.81",
      "volume": "2689143"
    },
    {
      "date": "2026-05-20",
      "open": "38.43",
      "high": "39.84",
      "low": "37.55",
      "close": "39.80",
      "volume": "2768284"
    },
    {
      "date": "2026-05-21",
      "open": "38.99",
      "high": "39.00",
      "low": "37.43",
      "close": "37.89",
      "volume": "3757413"
    },
    {
      "date": "2026-05-22",
      "open": "37.81",
      "high": "39.15",
      "low": "37.81",
      "close": "38.89",
      "volume": "1895261"
    },
    {
      "date": "2026-05-26",
      "open": "38.64",
      "high": "39.14",
      "low": "37.855",
      "close": "38.83",
      "volume": "1618885"
    },
    {
      "date": "2026-05-27",
      "open": "38.89",
      "high": "39.275",
      "low": "38.16",
      "close": "38.68",
      "volume": "2268189"
    },
    {
      "date": "2026-05-28",
      "open": "38.53",
      "high": "39.23",
      "low": "38.20",
      "close": "38.30",
      "volume": "1901438"
    },
    {
      "date": "2026-05-29",
      "open": "38.27",
      "high": "39.21",
      "low": "38.135",
      "close": "38.49",
      "volume": "2370900"
    },
    {
      "date": "2026-06-01",
      "open": "38.75",
      "high": "40.08",
      "low": "38.75",
      "close": "39.57",
      "volume": "2638684"
    },
    {
      "date": "2026-06-02",
      "open": "39.15",
      "high": "39.31",
      "low": "38.15",
      "close": "38.58",
      "volume": "2262605"
    },
    {
      "date": "2026-06-03",
      "open": "37.80",
      "high": "38.075",
      "low": "37.10",
      "close": "37.96",
      "volume": "2491592"
    },
    {
      "date": "2026-06-04",
      "open": "38.48",
      "high": "39.00",
      "low": "37.41",
      "close": "37.47",
      "volume": "1786202"
    },
    {
      "date": "2026-06-05",
      "open": "38.15",
      "high": "38.73",
      "low": "37.51",
      "close": "38.09",
      "volume": "2249020"
    },
    {
      "date": "2026-06-08",
      "open": "37.50",
      "high": "38.08",
      "low": "37.25",
      "close": "37.53",
      "volume": "1914252"
    },
    {
      "date": "2026-06-09",
      "open": "37.63",
      "high": "38.68",
      "low": "37.435",
      "close": "38.26",
      "volume": "2849731"
    },
    {
      "date": "2026-06-10",
      "open": "37.92",
      "high": "38.25",
      "low": "36.87",
      "close": "37.21",
      "volume": "2385283"
    },
    {
      "date": "2026-06-11",
      "open": "37.16",
      "high": "37.23",
      "low": "35.50",
      "close": "35.89",
      "volume": "3165050"
    },
    {
      "date": "2026-06-12",
      "open": "35.89",
      "high": "36.52",
      "low": "35.75",
      "close": "36.52",
      "volume": "2534325"
    },
    {
      "date": "2026-06-15",
      "open": "36.29",
      "high": "36.905",
      "low": "35.815",
      "close": "36.20",
      "volume": "2086845"
    },
    {
      "date": "2026-06-16",
      "open": "36.47",
      "high": "36.68",
      "low": "36.05",
      "close": "36.23",
      "volume": "1615722"
    },
    {
      "date": "2026-06-17",
      "open": "35.77",
      "high": "36.40",
      "low": "35.24",
      "close": "35.32",
      "volume": "2071702"
    },
    {
      "date": "2026-06-18",
      "open": "34.99",
      "high": "35.22",
      "low": "33.73",
      "close": "34.38",
      "volume": "3310763"
    },
    {
      "date": "2026-06-22",
      "open": "34.38",
      "high": "34.64",
      "low": "33.564",
      "close": "34.04",
      "volume": "3158818"
    },
    {
      "date": "2026-06-23",
      "open": "34.71",
      "high": "35.96",
      "low": "34.57",
      "close": "35.87",
      "volume": "2498014"
    },
    {
      "date": "2026-06-24",
      "open": "36.16",
      "high": "36.96",
      "low": "35.74",
      "close": "36.33",
      "volume": "1479213"
    },
    {
      "date": "2026-06-25",
      "open": "36.12",
      "high": "36.66",
      "low": "35.65",
      "close": "35.78",
      "volume": "1199792"
    },
    {
      "date": "2026-06-26",
      "open": "36.12",
      "high": "37.24",
      "low": "35.93",
      "close": "37.22",
      "volume": "2348666"
    },
    {
      "date": "2026-06-29",
      "open": "37.46",
      "high": "38.37",
      "low": "37.1875",
      "close": "38.22",
      "volume": "2248281"
    },
    {
      "date": "2026-06-30",
      "open": "38.23",
      "high": "38.82",
      "low": "37.82",
      "close": "38.08",
      "volume": "1676282"
    },
    {
      "date": "2026-07-01",
      "open": "38.91",
      "high": "40.195",
      "low": "38.77",
      "close": "39.34",
      "volume": "1621227"
    },
    {
      "date": "2026-07-02",
      "open": "39.60",
      "high": "40.17",
      "low": "39.19",
      "close": "40.04",
      "volume": "2580487"
    },
    {
      "date": "2026-07-06",
      "open": "39.84",
      "high": "40.01",
      "low": "39.19",
      "close": "39.22",
      "volume": "1253231"
    },
    {
      "date": "2026-07-07",
      "open": "39.89",
      "high": "40.54",
      "low": "39.57",
      "close": "39.83",
      "volume": "2144434"
    },
    {
      "date": "2026-07-08",
      "open": "39.71",
      "high": "39.85",
      "low": "39.085",
      "close": "39.12",
      "volume": "2437839"
    },
    {
      "date": "2026-07-09",
      "open": "38.35",
      "high": "38.85",
      "low": "37.76",
      "close": "38.66",
      "volume": "2511136"
    },
    {
      "date": "2026-07-10",
      "open": "39.33",
      "high": "39.63",
      "low": "38.96",
      "close": "39.59",
      "volume": "1754245"
    },
    {
      "date": "2026-07-13",
      "open": "40.50",
      "high": "42.10",
      "low": "40.30",
      "close": "40.86",
      "volume": "2603239"
    },
    {
      "date": "2026-07-14",
      "open": "40.16",
      "high": "41.06",
      "low": "39.62",
      "close": "40.94",
      "volume": "1404724"
    },
    {
      "date": "2026-07-15",
      "open": "41.47",
      "high": "42.39",
      "low": "40.82",
      "close": "41.14",
      "volume": "1433960"
    },
    {
      "date": "2026-07-16",
      "open": "41.83",
      "high": "42.52",
      "low": "41.70",
      "close": "41.85",
      "volume": "1520455"
    },
    {
      "date": "2026-07-17",
      "open": "42.36",
      "high": "42.89",
      "low": "41.6641",
      "close": "42.08",
      "volume": "1589076"
    },
    {
      "date": "2026-07-20",
      "open": "41.85",
      "high": "42.17",
      "low": "41.20",
      "close": "41.70",
      "volume": "1652892"
    },
    {
      "date": "2026-07-21",
      "open": "41.03",
      "high": "41.92",
      "low": "40.28",
      "close": "40.42",
      "volume": "1603634"
    },
    {
      "date": "2026-07-22",
      "open": "41.03",
      "high": "41.1809",
      "low": "38.89",
      "close": "39.55",
      "volume": "2210989"
    },
    {
      "date": "2026-07-23",
      "open": "39.80",
      "high": "40.07",
      "low": "39.17",
      "close": "39.95",
      "volume": "1567286"
    },
    {
      "date": "2026-07-24",
      "open": "40.36",
      "high": "41.07",
      "low": "39.88",
      "close": "40.83",
      "volume": "1364806"
    },
    {
      "date": "2026-07-27",
      "open": "40.90",
      "high": "43.00",
      "low": "40.90",
      "close": "42.33",
      "volume": "1533887"
    },
    {
      "date": "2026-07-28",
      "open": "42.60",
      "high": "45.25",
      "low": "42.60",
      "close": "44.94",
      "volume": "2143660"
    },
    {
      "date": "2026-07-29",
      "open": "45.07",
      "high": "47.33",
      "low": "45.07",
      "close": "47.18",
      "volume": "2332631"
    },
    {
      "date": "2026-07-30",
      "open": "45.82",
      "high": "47.1821",
      "low": "44.14",
      "close": "44.29",
      "volume": "1809608"
    },
    {
      "date": "2026-07-31",
      "open": "43.16",
      "high": "44.17",
      "low": "42.10",
      "close": "44.03",
      "volume": "2394409"
    },
    {
      "date": "2026-08-03",
      "open": "44.48",
      "high": "45.99",
      "low": "44.48",
      "close": "45.19",
      "volume": "1741260"
    },
    {
      "date": "2026-08-04",
      "open": "44.64",
      "high": "46.16",
      "low": "44.64",
      "close": "46.07",
      "volume": "1659367"
    }
  ]
}