{
  "source": "https://api.nasdaq.com/api/quote/RPRX/historical",
  "symbol": "RPRX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "37.42",
      "high": "37.488",
      "low": "36.89",
      "close": "36.99",
      "volume": "2170211"
    },
    {
      "date": "2021-08-09",
      "open": "37.00",
      "high": "37.20",
      "low": "36.66",
      "close": "36.78",
      "volume": "2566888"
    },
    {
      "date": "2021-08-10",
      "open": "36.79",
      "high": "36.88",
      "low": "36.07",
      "close": "36.43",
      "volume": "1983646"
    },
    {
      "date": "2021-08-11",
      "open": "37.19",
      "high": "37.43",
      "low": "35.55",
      "close": "36.69",
      "volume": "4279775"
    },
    {
      "date": "2021-08-12",
      "open": "37.04",
      "high": "37.55",
      "low": "36.75",
      "close": "37.40",
      "volume": "1898497"
    },
    {
      "date": "2021-08-13",
      "open": "37.55",
      "high": "39.06",
      "low": "37.40",
      "close": "38.73",
      "volume": "3925015"
    },
    {
      "date": "2021-08-16",
      "open": "38.67",
      "high": "39.00",
      "low": "38.03",
      "close": "38.25",
      "volume": "1094992"
    },
    {
      "date": "2021-08-17",
      "open": "38.00",
      "high": "39.34",
      "low": "37.811",
      "close": "39.09",
      "volume": "2149533"
    },
    {
      "date": "2021-08-18",
      "open": "39.25",
      "high": "39.53",
      "low": "38.661",
      "close": "38.72",
      "volume": "919057"
    },
    {
      "date": "2021-08-19",
      "open": "38.29",
      "high": "39.01",
      "low": "38.08",
      "close": "38.88",
      "volume": "1370093"
    },
    {
      "date": "2021-08-20",
      "open": "38.98",
      "high": "39.32",
      "low": "38.75",
      "close": "39.00",
      "volume": "1569183"
    },
    {
      "date": "2021-08-23",
      "open": "38.95",
      "high": "39.28",
      "low": "38.11",
      "close": "38.65",
      "volume": "1279076"
    },
    {
      "date": "2021-08-24",
      "open": "38.63",
      "high": "39.16",
      "low": "38.455",
      "close": "39.07",
      "volume": "1230704"
    },
    {
      "date": "2021-08-25",
      "open": "39.08",
      "high": "39.18",
      "low": "38.30",
      "close": "39.08",
      "volume": "970691"
    },
    {
      "date": "2021-08-26",
      "open": "39.38",
      "high": "40.03",
      "low": "38.88",
      "close": "38.90",
      "volume": "1710438"
    },
    {
      "date": "2021-08-27",
      "open": "38.83",
      "high": "39.51",
      "low": "38.6801",
      "close": "39.19",
      "volume": "1140326"
    },
    {
      "date": "2021-08-30",
      "open": "38.6735",
      "high": "39.308",
      "low": "38.4005",
      "close": "39.00",
      "volume": "1567681"
    },
    {
      "date": "2021-08-31",
      "open": "38.86",
      "high": "39.18",
      "low": "38.60",
      "close": "38.65",
      "volume": "1245895"
    },
    {
      "date": "2021-09-01",
      "open": "38.64",
      "high": "38.95",
      "low": "38.52",
      "close": "38.90",
      "volume": "1269965"
    },
    {
      "date": "2021-09-02",
      "open": "39.01",
      "high": "39.32",
      "low": "38.67",
      "close": "39.31",
      "volume": "4117961"
    },
    {
      "date": "2021-09-03",
      "open": "39.31",
      "high": "39.89",
      "low": "39.14",
      "close": "39.31",
      "volume": "1539519"
    },
    {
      "date": "2021-09-07",
      "open": "39.19",
      "high": "40.00",
      "low": "38.97",
      "close": "38.98",
      "volume": "2533930"
    },
    {
      "date": "2021-09-08",
      "open": "39.09",
      "high": "39.24",
      "low": "38.38",
      "close": "38.71",
      "volume": "2051151"
    },
    {
      "date": "2021-09-09",
      "open": "38.48",
      "high": "39.07",
      "low": "38.26",
      "close": "38.29",
      "volume": "1970077"
    },
    {
      "date": "2021-09-10",
      "open": "38.29",
      "high": "38.80",
      "low": "38.13",
      "close": "38.48",
      "volume": "1462279"
    },
    {
      "date": "2021-09-13",
      "open": "38.55",
      "high": "39.07",
      "low": "38.17",
      "close": "38.51",
      "volume": "2471091"
    },
    {
      "date": "2021-09-14",
      "open": "38.60",
      "high": "40.00",
      "low": "38.5201",
      "close": "39.67",
      "volume": "5638410"
    },
    {
      "date": "2021-09-15",
      "open": "39.75",
      "high": "40.01",
      "low": "37.77",
      "close": "37.97",
      "volume": "8786724"
    },
    {
      "date": "2021-09-16",
      "open": "37.90",
      "high": "38.64",
      "low": "37.68",
      "close": "38.38",
      "volume": "3146018"
    },
    {
      "date": "2021-09-17",
      "open": "38.01",
      "high": "38.95",
      "low": "38.01",
      "close": "38.50",
      "volume": "17928290"
    },
    {
      "date": "2021-09-20",
      "open": "38.00",
      "high": "38.00",
      "low": "36.47",
      "close": "36.83",
      "volume": "3670263"
    },
    {
      "date": "2021-09-21",
      "open": "36.90",
      "high": "37.40",
      "low": "36.63",
      "close": "36.63",
      "volume": "1692984"
    },
    {
      "date": "2021-09-22",
      "open": "36.66",
      "high": "36.775",
      "low": "36.10",
      "close": "36.29",
      "volume": "1290536"
    },
    {
      "date": "2021-09-23",
      "open": "36.50",
      "high": "37.30",
      "low": "36.20",
      "close": "37.13",
      "volume": "1854007"
    },
    {
      "date": "2021-09-24",
      "open": "37.15",
      "high": "37.30",
      "low": "36.84",
      "close": "37.10",
      "volume": "1511360"
    },
    {
      "date": "2021-09-27",
      "open": "37.00",
      "high": "37.28",
      "low": "36.76",
      "close": "37.15",
      "volume": "1205012"
    },
    {
      "date": "2021-09-28",
      "open": "37.02",
      "high": "37.05",
      "low": "36.55",
      "close": "36.62",
      "volume": "1267843"
    },
    {
      "date": "2021-09-29",
      "open": "37.88",
      "high": "37.99",
      "low": "36.14",
      "close": "36.68",
      "volume": "1923348"
    },
    {
      "date": "2021-09-30",
      "open": "36.82",
      "high": "37.21",
      "low": "36.055",
      "close": "36.14",
      "volume": "1767736"
    },
    {
      "date": "2021-10-01",
      "open": "36.24",
      "high": "36.59",
      "low": "35.84",
      "close": "36.23",
      "volume": "1125870"
    },
    {
      "date": "2021-10-04",
      "open": "36.20",
      "high": "36.31",
      "low": "35.13",
      "close": "35.17",
      "volume": "1333277"
    },
    {
      "date": "2021-10-05",
      "open": "35.14",
      "high": "35.64",
      "low": "34.90",
      "close": "35.32",
      "volume": "1213169"
    },
    {
      "date": "2021-10-06",
      "open": "35.33",
      "high": "35.86",
      "low": "34.86",
      "close": "35.64",
      "volume": "1130901"
    },
    {
      "date": "2021-10-07",
      "open": "35.92",
      "high": "36.37",
      "low": "35.471",
      "close": "35.51",
      "volume": "768096"
    },
    {
      "date": "2021-10-08",
      "open": "35.55",
      "high": "35.94",
      "low": "35.33",
      "close": "35.49",
      "volume": "911940"
    },
    {
      "date": "2021-10-11",
      "open": "35.56",
      "high": "36.29",
      "low": "35.545",
      "close": "36.13",
      "volume": "1167037"
    },
    {
      "date": "2021-10-12",
      "open": "36.17",
      "high": "36.27",
      "low": "35.63",
      "close": "36.07",
      "volume": "1126166"
    },
    {
      "date": "2021-10-13",
      "open": "36.00",
      "high": "36.50",
      "low": "35.6132",
      "close": "35.83",
      "volume": "1358796"
    },
    {
      "date": "2021-10-14",
      "open": "36.03",
      "high": "37.13",
      "low": "36.0001",
      "close": "37.06",
      "volume": "755534"
    },
    {
      "date": "2021-10-15",
      "open": "37.04",
      "high": "38.48",
      "low": "37.04",
      "close": "38.39",
      "volume": "1841376"
    },
    {
      "date": "2021-10-18",
      "open": "38.20",
      "high": "38.51",
      "low": "37.00",
      "close": "37.02",
      "volume": "2669520"
    },
    {
      "date": "2021-10-19",
      "open": "37.14",
      "high": "38.15",
      "low": "36.79",
      "close": "37.70",
      "volume": "1124265"
    },
    {
      "date": "2021-10-20",
      "open": "37.91",
      "high": "37.98",
      "low": "37.255",
      "close": "37.39",
      "volume": "704465"
    },
    {
      "date": "2021-10-21",
      "open": "37.30",
      "high": "37.60",
      "low": "37.11",
      "close": "37.50",
      "volume": "576393"
    },
    {
      "date": "2021-10-22",
      "open": "37.57",
      "high": "37.86",
      "low": "37.22",
      "close": "37.50",
      "volume": "1064643"
    },
    {
      "date": "2021-10-25",
      "open": "37.45",
      "high": "38.15",
      "low": "37.45",
      "close": "37.67",
      "volume": "2329577"
    },
    {
      "date": "2021-10-26",
      "open": "37.75",
      "high": "38.09",
      "low": "37.60",
      "close": "37.74",
      "volume": "1270497"
    },
    {
      "date": "2021-10-27",
      "open": "37.74",
      "high": "37.875",
      "low": "36.18",
      "close": "36.81",
      "volume": "1602060"
    },
    {
      "date": "2021-10-28",
      "open": "37.35",
      "high": "38.259",
      "low": "36.83",
      "close": "38.20",
      "volume": "2624435"
    },
    {
      "date": "2021-10-29",
      "open": "39.10",
      "high": "39.71",
      "low": "38.80",
      "close": "39.53",
      "volume": "2791166"
    },
    {
      "date": "2021-11-01",
      "open": "39.41",
      "high": "40.17",
      "low": "39.24",
      "close": "39.73",
      "volume": "3243755"
    },
    {
      "date": "2021-11-02",
      "open": "39.99",
      "high": "39.99",
      "low": "37.83",
      "close": "38.11",
      "volume": "2362817"
    },
    {
      "date": "2021-11-03",
      "open": "38.53",
      "high": "39.75",
      "low": "38.01",
      "close": "39.50",
      "volume": "1615880"
    },
    {
      "date": "2021-11-04",
      "open": "39.55",
      "high": "39.77",
      "low": "39.085",
      "close": "39.57",
      "volume": "1147377"
    },
    {
      "date": "2021-11-05",
      "open": "39.32",
      "high": "40.01",
      "low": "39.17",
      "close": "39.52",
      "volume": "1662892"
    },
    {
      "date": "2021-11-08",
      "open": "39.50",
      "high": "40.00",
      "low": "39.46",
      "close": "39.85",
      "volume": "1411852"
    },
    {
      "date": "2021-11-09",
      "open": "39.86",
      "high": "40.0999",
      "low": "39.35",
      "close": "39.60",
      "volume": "1596945"
    },
    {
      "date": "2021-11-10",
      "open": "40.00",
      "high": "42.32",
      "low": "39.60",
      "close": "41.58",
      "volume": "4295215"
    },
    {
      "date": "2021-11-11",
      "open": "41.58",
      "high": "41.75",
      "low": "39.88",
      "close": "40.19",
      "volume": "1831364"
    },
    {
      "date": "2021-11-12",
      "open": "40.50",
      "high": "41.96",
      "low": "40.28",
      "close": "41.92",
      "volume": "4024051"
    },
    {
      "date": "2021-11-15",
      "open": "41.92",
      "high": "42.00",
      "low": "41.38",
      "close": "41.70",
      "volume": "4323746"
    },
    {
      "date": "2021-11-16",
      "open": "43.26",
      "high": "43.68",
      "low": "41.23",
      "close": "41.99",
      "volume": "6435547"
    },
    {
      "date": "2021-11-17",
      "open": "42.69",
      "high": "43.01",
      "low": "41.95",
      "close": "42.48",
      "volume": "3287858"
    },
    {
      "date": "2021-11-18",
      "open": "42.75",
      "high": "42.80",
      "low": "41.66",
      "close": "41.98",
      "volume": "2397856"
    },
    {
      "date": "2021-11-19",
      "open": "42.01",
      "high": "42.26",
      "low": "41.41",
      "close": "41.56",
      "volume": "1766745"
    },
    {
      "date": "2021-11-22",
      "open": "42.24",
      "high": "42.31",
      "low": "41.50",
      "close": "41.88",
      "volume": "2212806"
    },
    {
      "date": "2021-11-23",
      "open": "42.037",
      "high": "42.045",
      "low": "41.33",
      "close": "41.85",
      "volume": "1441227"
    },
    {
      "date": "2021-11-24",
      "open": "41.82",
      "high": "42.19",
      "low": "41.65",
      "close": "42.08",
      "volume": "1657895"
    },
    {
      "date": "2021-11-26",
      "open": "41.60",
      "high": "42.3998",
      "low": "41.25",
      "close": "41.89",
      "volume": "1390965"
    },
    {
      "date": "2021-11-29",
      "open": "41.89",
      "high": "42.02",
      "low": "40.83",
      "close": "41.34",
      "volume": "2981411"
    },
    {
      "date": "2021-11-30",
      "open": "41.00",
      "high": "41.95",
      "low": "39.63",
      "close": "39.77",
      "volume": "10729580"
    },
    {
      "date": "2021-12-01",
      "open": "40.21",
      "high": "40.62",
      "low": "38.42",
      "close": "38.77",
      "volume": "2738666"
    },
    {
      "date": "2021-12-02",
      "open": "38.65",
      "high": "39.10",
      "low": "37.93",
      "close": "38.88",
      "volume": "2737522"
    },
    {
      "date": "2021-12-03",
      "open": "39.60",
      "high": "39.60",
      "low": "37.40",
      "close": "37.65",
      "volume": "2293656"
    },
    {
      "date": "2021-12-06",
      "open": "37.52",
      "high": "38.44",
      "low": "37.34",
      "close": "37.89",
      "volume": "1915871"
    },
    {
      "date": "2021-12-07",
      "open": "38.71",
      "high": "38.84",
      "low": "38.04",
      "close": "38.55",
      "volume": "1426079"
    },
    {
      "date": "2021-12-08",
      "open": "38.69",
      "high": "39.43",
      "low": "38.13",
      "close": "39.16",
      "volume": "1746090"
    },
    {
      "date": "2021-12-09",
      "open": "38.88",
      "high": "39.00",
      "low": "37.9501",
      "close": "38.17",
      "volume": "1634879"
    },
    {
      "date": "2021-12-10",
      "open": "38.13",
      "high": "38.38",
      "low": "37.48",
      "close": "37.77",
      "volume": "1294251"
    },
    {
      "date": "2021-12-13",
      "open": "37.77",
      "high": "38.325",
      "low": "37.35",
      "close": "37.87",
      "volume": "1276156"
    },
    {
      "date": "2021-12-14",
      "open": "37.48",
      "high": "38.015",
      "low": "37.16",
      "close": "37.55",
      "volume": "2540352"
    },
    {
      "date": "2021-12-15",
      "open": "37.49",
      "high": "37.71",
      "low": "36.58",
      "close": "37.52",
      "volume": "3317872"
    },
    {
      "date": "2021-12-16",
      "open": "37.935",
      "high": "38.755",
      "low": "37.55",
      "close": "38.24",
      "volume": "2427712"
    },
    {
      "date": "2021-12-17",
      "open": "38.20",
      "high": "38.83",
      "low": "37.49",
      "close": "38.54",
      "volume": "2910611"
    },
    {
      "date": "2021-12-20",
      "open": "38.15",
      "high": "38.50",
      "low": "37.675",
      "close": "38.42",
      "volume": "2021397"
    },
    {
      "date": "2021-12-21",
      "open": "38.85",
      "high": "39.55",
      "low": "38.51",
      "close": "39.22",
      "volume": "1633160"
    },
    {
      "date": "2021-12-22",
      "open": "39.02",
      "high": "39.66",
      "low": "38.93",
      "close": "39.57",
      "volume": "831862"
    },
    {
      "date": "2021-12-23",
      "open": "39.40",
      "high": "40.31",
      "low": "39.17",
      "close": "40.25",
      "volume": "1263536"
    },
    {
      "date": "2021-12-27",
      "open": "40.25",
      "high": "40.72",
      "low": "39.87",
      "close": "40.13",
      "volume": "1201094"
    },
    {
      "date": "2021-12-28",
      "open": "40.20",
      "high": "40.57",
      "low": "40.01",
      "close": "40.33",
      "volume": "1021214"
    },
    {
      "date": "2021-12-29",
      "open": "40.20",
      "high": "40.31",
      "low": "39.83",
      "close": "39.95",
      "volume": "894552"
    },
    {
      "date": "2021-12-30",
      "open": "40.21",
      "high": "40.65",
      "low": "39.91",
      "close": "40.08",
      "volume": "695620"
    },
    {
      "date": "2021-12-31",
      "open": "39.94",
      "high": "40.52",
      "low": "39.81",
      "close": "39.85",
      "volume": "817536"
    },
    {
      "date": "2022-01-03",
      "open": "40.10",
      "high": "40.12",
      "low": "39.16",
      "close": "39.30",
      "volume": "878038"
    },
    {
      "date": "2022-01-04",
      "open": "39.14",
      "high": "39.57",
      "low": "38.75",
      "close": "39.14",
      "volume": "1208118"
    },
    {
      "date": "2022-01-05",
      "open": "39.14",
      "high": "39.29",
      "low": "38.03",
      "close": "38.09",
      "volume": "1314161"
    },
    {
      "date": "2022-01-06",
      "open": "38.72",
      "high": "38.98",
      "low": "38.11",
      "close": "38.80",
      "volume": "1548622"
    },
    {
      "date": "2022-01-07",
      "open": "38.86",
      "high": "40.36",
      "low": "38.71",
      "close": "40.26",
      "volume": "2599947"
    },
    {
      "date": "2022-01-10",
      "open": "40.94",
      "high": "42.59",
      "low": "40.82",
      "close": "42.44",
      "volume": "5830749"
    },
    {
      "date": "2022-01-11",
      "open": "42.42",
      "high": "42.62",
      "low": "41.41",
      "close": "41.60",
      "volume": "1501648"
    },
    {
      "date": "2022-01-12",
      "open": "41.15",
      "high": "41.42",
      "low": "40.53",
      "close": "40.84",
      "volume": "1126458"
    },
    {
      "date": "2022-01-13",
      "open": "40.74",
      "high": "40.91",
      "low": "40.05",
      "close": "40.18",
      "volume": "1396166"
    },
    {
      "date": "2022-01-14",
      "open": "39.86",
      "high": "40.22",
      "low": "38.84",
      "close": "39.66",
      "volume": "2113745"
    },
    {
      "date": "2022-01-18",
      "open": "39.79",
      "high": "40.645",
      "low": "39.28",
      "close": "40.32",
      "volume": "1786853"
    },
    {
      "date": "2022-01-19",
      "open": "40.52",
      "high": "40.998",
      "low": "39.92",
      "close": "39.97",
      "volume": "2342887"
    },
    {
      "date": "2022-01-20",
      "open": "39.91",
      "high": "40.39",
      "low": "39.29",
      "close": "39.31",
      "volume": "2012782"
    },
    {
      "date": "2022-01-21",
      "open": "39.03",
      "high": "39.33",
      "low": "38.71",
      "close": "39.14",
      "volume": "1246986"
    },
    {
      "date": "2022-01-24",
      "open": "38.33",
      "high": "39.52",
      "low": "37.5301",
      "close": "39.47",
      "volume": "2122921"
    },
    {
      "date": "2022-01-25",
      "open": "39.19",
      "high": "39.72",
      "low": "38.61",
      "close": "39.13",
      "volume": "1062715"
    },
    {
      "date": "2022-01-26",
      "open": "39.13",
      "high": "40.02",
      "low": "38.73",
      "close": "38.93",
      "volume": "1314250"
    },
    {
      "date": "2022-01-27",
      "open": "39.17",
      "high": "39.87",
      "low": "38.54",
      "close": "38.68",
      "volume": "1353024"
    },
    {
      "date": "2022-01-28",
      "open": "38.59",
      "high": "39.48",
      "low": "38.35",
      "close": "39.46",
      "volume": "935180"
    },
    {
      "date": "2022-01-31",
      "open": "39.09",
      "high": "40.47",
      "low": "39.0863",
      "close": "40.01",
      "volume": "2182988"
    },
    {
      "date": "2022-02-01",
      "open": "40.01",
      "high": "40.70",
      "low": "39.79",
      "close": "40.56",
      "volume": "3084128"
    },
    {
      "date": "2022-02-02",
      "open": "40.37",
      "high": "41.22",
      "low": "39.835",
      "close": "41.00",
      "volume": "2812078"
    },
    {
      "date": "2022-02-03",
      "open": "40.71",
      "high": "40.95",
      "low": "39.97",
      "close": "40.03",
      "volume": "1298614"
    },
    {
      "date": "2022-02-04",
      "open": "39.86",
      "high": "40.275",
      "low": "39.27",
      "close": "39.97",
      "volume": "850187"
    },
    {
      "date": "2022-02-07",
      "open": "40.00",
      "high": "40.48",
      "low": "40.00",
      "close": "40.19",
      "volume": "870608"
    },
    {
      "date": "2022-02-08",
      "open": "40.01",
      "high": "40.29",
      "low": "39.52",
      "close": "39.98",
      "volume": "707948"
    },
    {
      "date": "2022-02-09",
      "open": "40.00",
      "high": "40.51",
      "low": "39.98",
      "close": "40.22",
      "volume": "1018587"
    },
    {
      "date": "2022-02-10",
      "open": "40.00",
      "high": "40.40",
      "low": "39.20",
      "close": "39.46",
      "volume": "1820344"
    },
    {
      "date": "2022-02-11",
      "open": "39.70",
      "high": "40.29",
      "low": "39.56",
      "close": "39.86",
      "volume": "1701377"
    },
    {
      "date": "2022-02-14",
      "open": "39.47",
      "high": "39.79",
      "low": "39.04",
      "close": "39.11",
      "volume": "1691852"
    },
    {
      "date": "2022-02-15",
      "open": "39.24",
      "high": "40.565",
      "low": "39.24",
      "close": "40.34",
      "volume": "2244285"
    },
    {
      "date": "2022-02-16",
      "open": "40.39",
      "high": "40.92",
      "low": "40.0175",
      "close": "40.50",
      "volume": "1665527"
    },
    {
      "date": "2022-02-17",
      "open": "40.05",
      "high": "40.212",
      "low": "39.66",
      "close": "39.68",
      "volume": "984981"
    },
    {
      "date": "2022-02-18",
      "open": "39.765",
      "high": "40.02",
      "low": "39.17",
      "close": "39.41",
      "volume": "1107015"
    },
    {
      "date": "2022-02-22",
      "open": "39.00",
      "high": "39.2366",
      "low": "38.34",
      "close": "38.54",
      "volume": "1129239"
    },
    {
      "date": "2022-02-23",
      "open": "38.65",
      "high": "38.76",
      "low": "37.29",
      "close": "37.46",
      "volume": "1747066"
    },
    {
      "date": "2022-02-24",
      "open": "36.81",
      "high": "38.04",
      "low": "36.15",
      "close": "37.88",
      "volume": "1612781"
    },
    {
      "date": "2022-02-25",
      "open": "37.94",
      "high": "38.75",
      "low": "37.57",
      "close": "38.47",
      "volume": "1593470"
    },
    {
      "date": "2022-02-28",
      "open": "38.40",
      "high": "39.32",
      "low": "38.23",
      "close": "39.26",
      "volume": "1646375"
    },
    {
      "date": "2022-03-01",
      "open": "39.00",
      "high": "39.15",
      "low": "38.46",
      "close": "38.79",
      "volume": "1237042"
    },
    {
      "date": "2022-03-02",
      "open": "38.83",
      "high": "39.425",
      "low": "38.47",
      "close": "39.19",
      "volume": "935667"
    },
    {
      "date": "2022-03-03",
      "open": "39.21",
      "high": "39.41",
      "low": "38.2931",
      "close": "38.50",
      "volume": "718198"
    },
    {
      "date": "2022-03-04",
      "open": "37.82",
      "high": "38.54",
      "low": "37.76",
      "close": "38.42",
      "volume": "1259448"
    },
    {
      "date": "2022-03-07",
      "open": "38.00",
      "high": "38.70",
      "low": "37.9011",
      "close": "37.99",
      "volume": "1626147"
    },
    {
      "date": "2022-03-08",
      "open": "37.62",
      "high": "38.39",
      "low": "37.28",
      "close": "37.67",
      "volume": "1357257"
    },
    {
      "date": "2022-03-09",
      "open": "38.15",
      "high": "38.61",
      "low": "38.01",
      "close": "38.38",
      "volume": "1044463"
    },
    {
      "date": "2022-03-10",
      "open": "38.05",
      "high": "38.82",
      "low": "37.9131",
      "close": "38.51",
      "volume": "966803"
    },
    {
      "date": "2022-03-11",
      "open": "38.82",
      "high": "39.07",
      "low": "38.20",
      "close": "38.27",
      "volume": "580766"
    },
    {
      "date": "2022-03-14",
      "open": "38.42",
      "high": "38.81",
      "low": "37.71",
      "close": "37.98",
      "volume": "1149682"
    },
    {
      "date": "2022-03-15",
      "open": "38.12",
      "high": "38.42",
      "low": "37.885",
      "close": "38.27",
      "volume": "1126303"
    },
    {
      "date": "2022-03-16",
      "open": "38.43",
      "high": "39.11",
      "low": "38.21",
      "close": "39.00",
      "volume": "1541215"
    },
    {
      "date": "2022-03-17",
      "open": "38.81",
      "high": "40.05",
      "low": "38.53",
      "close": "39.78",
      "volume": "2055236"
    },
    {
      "date": "2022-03-18",
      "open": "39.33",
      "high": "39.77",
      "low": "39.14",
      "close": "39.32",
      "volume": "2635495"
    },
    {
      "date": "2022-03-21",
      "open": "39.12",
      "high": "39.43",
      "low": "38.71",
      "close": "38.96",
      "volume": "1780315"
    },
    {
      "date": "2022-03-22",
      "open": "39.03",
      "high": "39.16",
      "low": "38.50",
      "close": "38.81",
      "volume": "1173527"
    },
    {
      "date": "2022-03-23",
      "open": "38.46",
      "high": "38.91",
      "low": "38.31",
      "close": "38.53",
      "volume": "1447543"
    },
    {
      "date": "2022-03-24",
      "open": "38.52",
      "high": "38.76",
      "low": "38.18",
      "close": "38.52",
      "volume": "1443738"
    },
    {
      "date": "2022-03-25",
      "open": "38.43",
      "high": "38.775",
      "low": "38.08",
      "close": "38.37",
      "volume": "1192591"
    },
    {
      "date": "2022-03-28",
      "open": "38.23",
      "high": "38.36",
      "low": "37.74",
      "close": "37.99",
      "volume": "1149970"
    },
    {
      "date": "2022-03-29",
      "open": "38.09",
      "high": "38.75",
      "low": "38.04",
      "close": "38.74",
      "volume": "2532485"
    },
    {
      "date": "2022-03-30",
      "open": "38.80",
      "high": "39.285",
      "low": "38.60",
      "close": "39.00",
      "volume": "2129909"
    },
    {
      "date": "2022-03-31",
      "open": "39.00",
      "high": "39.22",
      "low": "38.62",
      "close": "38.96",
      "volume": "2957690"
    },
    {
      "date": "2022-04-01",
      "open": "39.00",
      "high": "39.38",
      "low": "38.90",
      "close": "39.36",
      "volume": "2134343"
    },
    {
      "date": "2022-04-04",
      "open": "39.30",
      "high": "39.77",
      "low": "38.96",
      "close": "39.74",
      "volume": "2622155"
    },
    {
      "date": "2022-04-05",
      "open": "39.84",
      "high": "40.915",
      "low": "39.77",
      "close": "39.84",
      "volume": "2127921"
    },
    {
      "date": "2022-04-06",
      "open": "39.92",
      "high": "40.60",
      "low": "39.71",
      "close": "40.38",
      "volume": "2931727"
    },
    {
      "date": "2022-04-07",
      "open": "40.45",
      "high": "40.88",
      "low": "39.92",
      "close": "40.83",
      "volume": "2750822"
    },
    {
      "date": "2022-04-08",
      "open": "40.84",
      "high": "41.88",
      "low": "40.61",
      "close": "41.42",
      "volume": "2291964"
    },
    {
      "date": "2022-04-11",
      "open": "41.25",
      "high": "41.71",
      "low": "41.24",
      "close": "41.50",
      "volume": "1577030"
    },
    {
      "date": "2022-04-12",
      "open": "41.48",
      "high": "42.39",
      "low": "41.39",
      "close": "41.81",
      "volume": "3904685"
    },
    {
      "date": "2022-04-13",
      "open": "41.94",
      "high": "42.73",
      "low": "41.70",
      "close": "42.44",
      "volume": "2796547"
    },
    {
      "date": "2022-04-14",
      "open": "43.18",
      "high": "44.75",
      "low": "43.01",
      "close": "44.10",
      "volume": "5477329"
    },
    {
      "date": "2022-04-18",
      "open": "43.742",
      "high": "44.26",
      "low": "43.7149",
      "close": "44.095",
      "volume": "3079669"
    },
    {
      "date": "2022-04-19",
      "open": "44.15",
      "high": "44.21",
      "low": "43.56",
      "close": "44.20",
      "volume": "2482018"
    },
    {
      "date": "2022-04-20",
      "open": "43.87",
      "high": "44.575",
      "low": "43.77",
      "close": "44.22",
      "volume": "5671952"
    },
    {
      "date": "2022-04-21",
      "open": "44.22",
      "high": "44.225",
      "low": "43.26",
      "close": "43.59",
      "volume": "2555747"
    },
    {
      "date": "2022-04-22",
      "open": "43.25",
      "high": "43.30",
      "low": "42.60",
      "close": "42.68",
      "volume": "2026020"
    },
    {
      "date": "2022-04-25",
      "open": "42.26",
      "high": "42.46",
      "low": "41.445",
      "close": "42.31",
      "volume": "2140946"
    },
    {
      "date": "2022-04-26",
      "open": "42.31",
      "high": "42.54",
      "low": "41.71",
      "close": "41.83",
      "volume": "3032522"
    },
    {
      "date": "2022-04-27",
      "open": "42.19",
      "high": "43.16",
      "low": "41.90",
      "close": "42.99",
      "volume": "2387564"
    },
    {
      "date": "2022-04-28",
      "open": "42.87",
      "high": "43.895",
      "low": "42.40",
      "close": "43.55",
      "volume": "2458354"
    },
    {
      "date": "2022-04-29",
      "open": "43.40",
      "high": "43.62",
      "low": "42.42",
      "close": "42.58",
      "volume": "2661888"
    },
    {
      "date": "2022-05-02",
      "open": "42.39",
      "high": "42.96",
      "low": "41.49",
      "close": "42.35",
      "volume": "1935655"
    },
    {
      "date": "2022-05-03",
      "open": "42.16",
      "high": "43.00",
      "low": "42.155",
      "close": "42.70",
      "volume": "1191543"
    },
    {
      "date": "2022-05-04",
      "open": "42.76",
      "high": "43.37",
      "low": "42.31",
      "close": "43.20",
      "volume": "2167391"
    },
    {
      "date": "2022-05-05",
      "open": "43.14",
      "high": "43.14",
      "low": "40.47",
      "close": "40.77",
      "volume": "2887807"
    },
    {
      "date": "2022-05-06",
      "open": "40.36",
      "high": "40.55",
      "low": "39.6014",
      "close": "39.72",
      "volume": "2619861"
    },
    {
      "date": "2022-05-09",
      "open": "39.15",
      "high": "39.24",
      "low": "37.26",
      "close": "37.53",
      "volume": "2728953"
    },
    {
      "date": "2022-05-10",
      "open": "37.85",
      "high": "38.42",
      "low": "37.07",
      "close": "37.69",
      "volume": "2567175"
    },
    {
      "date": "2022-05-11",
      "open": "37.38",
      "high": "38.93",
      "low": "37.22",
      "close": "38.31",
      "volume": "2777335"
    },
    {
      "date": "2022-05-12",
      "open": "38.04",
      "high": "39.01",
      "low": "37.97",
      "close": "38.95",
      "volume": "1940386"
    },
    {
      "date": "2022-05-13",
      "open": "40.00",
      "high": "40.46",
      "low": "39.435",
      "close": "39.94",
      "volume": "2718809"
    },
    {
      "date": "2022-05-16",
      "open": "39.71",
      "high": "40.75",
      "low": "39.54",
      "close": "40.26",
      "volume": "1709853"
    },
    {
      "date": "2022-05-17",
      "open": "40.25",
      "high": "41.38",
      "low": "40.11",
      "close": "41.36",
      "volume": "2637210"
    },
    {
      "date": "2022-05-18",
      "open": "41.15",
      "high": "41.80",
      "low": "40.195",
      "close": "40.51",
      "volume": "2360052"
    },
    {
      "date": "2022-05-19",
      "open": "40.02",
      "high": "40.66",
      "low": "39.7164",
      "close": "39.78",
      "volume": "1852154"
    },
    {
      "date": "2022-05-20",
      "open": "40.24",
      "high": "40.48",
      "low": "38.81",
      "close": "39.52",
      "volume": "2314122"
    },
    {
      "date": "2022-05-23",
      "open": "40.00",
      "high": "40.92",
      "low": "39.86",
      "close": "40.05",
      "volume": "1716165"
    },
    {
      "date": "2022-05-24",
      "open": "39.53",
      "high": "39.82",
      "low": "38.835",
      "close": "39.74",
      "volume": "1772884"
    },
    {
      "date": "2022-05-25",
      "open": "39.49",
      "high": "40.32",
      "low": "39.36",
      "close": "40.21",
      "volume": "1392061"
    },
    {
      "date": "2022-05-26",
      "open": "40.52",
      "high": "40.769",
      "low": "39.99",
      "close": "40.01",
      "volume": "1669779"
    },
    {
      "date": "2022-05-27",
      "open": "40.27",
      "high": "41.45",
      "low": "40.21",
      "close": "41.27",
      "volume": "1458992"
    },
    {
      "date": "2022-05-31",
      "open": "41.16",
      "high": "41.29",
      "low": "40.49",
      "close": "41.14",
      "volume": "1796848"
    },
    {
      "date": "2022-06-01",
      "open": "41.14",
      "high": "41.34",
      "low": "40.43",
      "close": "40.69",
      "volume": "2138776"
    },
    {
      "date": "2022-06-02",
      "open": "40.81",
      "high": "40.99",
      "low": "40.05",
      "close": "40.56",
      "volume": "1848819"
    },
    {
      "date": "2022-06-03",
      "open": "40.30",
      "high": "40.81",
      "low": "40.20",
      "close": "40.52",
      "volume": "728851"
    },
    {
      "date": "2022-06-06",
      "open": "40.50",
      "high": "40.66",
      "low": "40.03",
      "close": "40.41",
      "volume": "1235389"
    },
    {
      "date": "2022-06-07",
      "open": "40.09",
      "high": "41.595",
      "low": "40.09",
      "close": "41.32",
      "volume": "1843033"
    },
    {
      "date": "2022-06-08",
      "open": "41.32",
      "high": "41.97",
      "low": "41.01",
      "close": "41.49",
      "volume": "2408356"
    },
    {
      "date": "2022-06-09",
      "open": "41.56",
      "high": "41.65",
      "low": "40.95",
      "close": "41.08",
      "volume": "1309615"
    },
    {
      "date": "2022-06-10",
      "open": "40.34",
      "high": "40.7422",
      "low": "40.00",
      "close": "40.48",
      "volume": "1060095"
    },
    {
      "date": "2022-06-13",
      "open": "39.97",
      "high": "40.085",
      "low": "38.34",
      "close": "38.46",
      "volume": "5028800"
    },
    {
      "date": "2022-06-14",
      "open": "38.34",
      "high": "38.93",
      "low": "37.90",
      "close": "38.20",
      "volume": "1438115"
    },
    {
      "date": "2022-06-15",
      "open": "38.46",
      "high": "39.14",
      "low": "38.22",
      "close": "38.53",
      "volume": "1423459"
    },
    {
      "date": "2022-06-16",
      "open": "38.00",
      "high": "38.40",
      "low": "37.4401",
      "close": "38.32",
      "volume": "1426329"
    },
    {
      "date": "2022-06-17",
      "open": "38.36",
      "high": "39.80",
      "low": "38.3418",
      "close": "39.35",
      "volume": "3421519"
    },
    {
      "date": "2022-06-21",
      "open": "39.67",
      "high": "40.62",
      "low": "39.67",
      "close": "40.11",
      "volume": "1984761"
    },
    {
      "date": "2022-06-22",
      "open": "39.77",
      "high": "40.47",
      "low": "39.73",
      "close": "39.84",
      "volume": "1780227"
    },
    {
      "date": "2022-06-23",
      "open": "40.03",
      "high": "41.20",
      "low": "39.96",
      "close": "41.08",
      "volume": "2605594"
    },
    {
      "date": "2022-06-24",
      "open": "41.50",
      "high": "43.56",
      "low": "41.20",
      "close": "43.20",
      "volume": "8184866"
    },
    {
      "date": "2022-06-27",
      "open": "43.00",
      "high": "43.60",
      "low": "42.58",
      "close": "42.83",
      "volume": "3527898"
    },
    {
      "date": "2022-06-28",
      "open": "42.73",
      "high": "43.14",
      "low": "42.00",
      "close": "42.56",
      "volume": "4041999"
    },
    {
      "date": "2022-06-29",
      "open": "42.54",
      "high": "42.54",
      "low": "41.88",
      "close": "42.09",
      "volume": "1826307"
    },
    {
      "date": "2022-06-30",
      "open": "41.69",
      "high": "42.185",
      "low": "41.40",
      "close": "42.04",
      "volume": "1549705"
    },
    {
      "date": "2022-07-01",
      "open": "42.03",
      "high": "42.92",
      "low": "41.745",
      "close": "42.74",
      "volume": "1045752"
    },
    {
      "date": "2022-07-05",
      "open": "42.32",
      "high": "43.21",
      "low": "41.94",
      "close": "43.15",
      "volume": "1665296"
    },
    {
      "date": "2022-07-06",
      "open": "43.21",
      "high": "43.60",
      "low": "42.98",
      "close": "43.09",
      "volume": "1765642"
    },
    {
      "date": "2022-07-07",
      "open": "43.00",
      "high": "43.50",
      "low": "42.81",
      "close": "43.04",
      "volume": "1207726"
    },
    {
      "date": "2022-07-08",
      "open": "42.81",
      "high": "43.485",
      "low": "42.5601",
      "close": "42.96",
      "volume": "1000666"
    },
    {
      "date": "2022-07-11",
      "open": "42.75",
      "high": "42.96",
      "low": "42.52",
      "close": "42.76",
      "volume": "696551"
    },
    {
      "date": "2022-07-12",
      "open": "42.75",
      "high": "43.19",
      "low": "42.36",
      "close": "42.56",
      "volume": "845782"
    },
    {
      "date": "2022-07-13",
      "open": "42.08",
      "high": "42.78",
      "low": "42.01",
      "close": "42.39",
      "volume": "849684"
    },
    {
      "date": "2022-07-14",
      "open": "42.33",
      "high": "43.425",
      "low": "42.19",
      "close": "43.18",
      "volume": "1605575"
    },
    {
      "date": "2022-07-15",
      "open": "43.47",
      "high": "44.47",
      "low": "43.47",
      "close": "43.93",
      "volume": "5847518"
    },
    {
      "date": "2022-07-18",
      "open": "44.42",
      "high": "44.44",
      "low": "43.60",
      "close": "43.71",
      "volume": "1734996"
    },
    {
      "date": "2022-07-19",
      "open": "44.08",
      "high": "44.08",
      "low": "43.37",
      "close": "43.67",
      "volume": "2311736"
    },
    {
      "date": "2022-07-20",
      "open": "43.59",
      "high": "43.87",
      "low": "42.83",
      "close": "43.01",
      "volume": "1545830"
    },
    {
      "date": "2022-07-21",
      "open": "42.85",
      "high": "43.10",
      "low": "42.385",
      "close": "42.74",
      "volume": "5222363"
    },
    {
      "date": "2022-07-22",
      "open": "42.67",
      "high": "43.44",
      "low": "42.51",
      "close": "43.23",
      "volume": "1743906"
    },
    {
      "date": "2022-07-25",
      "open": "43.16",
      "high": "43.19",
      "low": "42.70",
      "close": "42.96",
      "volume": "1412539"
    },
    {
      "date": "2022-07-26",
      "open": "43.00",
      "high": "43.40",
      "low": "42.83",
      "close": "43.00",
      "volume": "1485887"
    },
    {
      "date": "2022-07-27",
      "open": "43.01",
      "high": "43.91",
      "low": "42.81",
      "close": "43.65",
      "volume": "1607507"
    },
    {
      "date": "2022-07-28",
      "open": "43.55",
      "high": "44.03",
      "low": "42.84",
      "close": "43.60",
      "volume": "1348186"
    },
    {
      "date": "2022-07-29",
      "open": "43.88",
      "high": "43.93",
      "low": "42.98",
      "close": "43.49",
      "volume": "2251316"
    },
    {
      "date": "2022-08-01",
      "open": "43.59",
      "high": "43.59",
      "low": "42.65",
      "close": "42.77",
      "volume": "1456127"
    },
    {
      "date": "2022-08-02",
      "open": "42.60",
      "high": "42.98",
      "low": "42.35",
      "close": "42.47",
      "volume": "1979084"
    },
    {
      "date": "2022-08-03",
      "open": "42.83",
      "high": "43.00",
      "low": "42.49",
      "close": "42.85",
      "volume": "1943881"
    },
    {
      "date": "2022-08-04",
      "open": "42.53",
      "high": "43.16",
      "low": "42.17",
      "close": "42.51",
      "volume": "1142088"
    },
    {
      "date": "2022-08-05",
      "open": "42.50",
      "high": "43.58",
      "low": "42.32",
      "close": "42.45",
      "volume": "3646457"
    },
    {
      "date": "2022-08-08",
      "open": "42.60",
      "high": "43.395",
      "low": "42.35",
      "close": "43.13",
      "volume": "1990235"
    },
    {
      "date": "2022-08-09",
      "open": "43.28",
      "high": "43.95",
      "low": "43.265",
      "close": "43.67",
      "volume": "1690137"
    },
    {
      "date": "2022-08-10",
      "open": "43.94",
      "high": "44.05",
      "low": "43.60",
      "close": "43.92",
      "volume": "1288817"
    },
    {
      "date": "2022-08-11",
      "open": "43.92",
      "high": "44.14",
      "low": "43.52",
      "close": "43.70",
      "volume": "1100033"
    },
    {
      "date": "2022-08-12",
      "open": "43.70",
      "high": "44.22",
      "low": "43.57",
      "close": "44.20",
      "volume": "1154797"
    },
    {
      "date": "2022-08-15",
      "open": "44.08",
      "high": "44.31",
      "low": "43.65",
      "close": "43.93",
      "volume": "1889496"
    },
    {
      "date": "2022-08-16",
      "open": "43.92",
      "high": "44.56",
      "low": "43.76",
      "close": "44.35",
      "volume": "1997301"
    },
    {
      "date": "2022-08-17",
      "open": "44.12",
      "high": "44.66",
      "low": "43.9771",
      "close": "44.65",
      "volume": "2530052"
    },
    {
      "date": "2022-08-18",
      "open": "44.65",
      "high": "44.65",
      "low": "43.84",
      "close": "44.17",
      "volume": "1385348"
    },
    {
      "date": "2022-08-19",
      "open": "44.00",
      "high": "44.255",
      "low": "43.9032",
      "close": "44.10",
      "volume": "1049884"
    },
    {
      "date": "2022-08-22",
      "open": "43.65",
      "high": "44.08",
      "low": "43.41",
      "close": "43.61",
      "volume": "1196239"
    },
    {
      "date": "2022-08-23",
      "open": "43.45",
      "high": "43.76",
      "low": "43.05",
      "close": "43.45",
      "volume": "1455674"
    },
    {
      "date": "2022-08-24",
      "open": "43.45",
      "high": "43.74",
      "low": "43.22",
      "close": "43.45",
      "volume": "1151270"
    },
    {
      "date": "2022-08-25",
      "open": "43.65",
      "high": "44.0002",
      "low": "43.43",
      "close": "43.66",
      "volume": "1743786"
    },
    {
      "date": "2022-08-26",
      "open": "43.50",
      "high": "43.9072",
      "low": "42.74",
      "close": "43.05",
      "volume": "1573521"
    },
    {
      "date": "2022-08-29",
      "open": "42.56",
      "high": "42.72",
      "low": "41.51",
      "close": "42.32",
      "volume": "1514973"
    },
    {
      "date": "2022-08-30",
      "open": "42.32",
      "high": "42.43",
      "low": "41.7475",
      "close": "41.85",
      "volume": "1454037"
    },
    {
      "date": "2022-08-31",
      "open": "42.09",
      "high": "42.21",
      "low": "41.57",
      "close": "41.81",
      "volume": "1651376"
    },
    {
      "date": "2022-09-01",
      "open": "41.69",
      "high": "41.98",
      "low": "41.245",
      "close": "41.97",
      "volume": "1033049"
    },
    {
      "date": "2022-09-02",
      "open": "42.01",
      "high": "42.855",
      "low": "41.915",
      "close": "42.07",
      "volume": "1370796"
    },
    {
      "date": "2022-09-06",
      "open": "42.13",
      "high": "42.4831",
      "low": "41.825",
      "close": "41.90",
      "volume": "1405235"
    },
    {
      "date": "2022-09-07",
      "open": "41.92",
      "high": "42.83",
      "low": "41.74",
      "close": "42.71",
      "volume": "1709181"
    },
    {
      "date": "2022-09-08",
      "open": "42.79",
      "high": "43.155",
      "low": "42.37",
      "close": "42.99",
      "volume": "2407162"
    },
    {
      "date": "2022-09-09",
      "open": "43.02",
      "high": "43.87",
      "low": "42.99",
      "close": "43.63",
      "volume": "946661"
    },
    {
      "date": "2022-09-12",
      "open": "43.69",
      "high": "44.195",
      "low": "43.56",
      "close": "43.64",
      "volume": "1388986"
    },
    {
      "date": "2022-09-13",
      "open": "43.04",
      "high": "43.16",
      "low": "42.27",
      "close": "42.61",
      "volume": "1642368"
    },
    {
      "date": "2022-09-14",
      "open": "42.74",
      "high": "42.88",
      "low": "42.275",
      "close": "42.44",
      "volume": "3753929"
    },
    {
      "date": "2022-09-15",
      "open": "42.36",
      "high": "42.65",
      "low": "42.08",
      "close": "42.17",
      "volume": "1865901"
    },
    {
      "date": "2022-09-16",
      "open": "41.78",
      "high": "42.09",
      "low": "41.31",
      "close": "41.95",
      "volume": "2565662"
    },
    {
      "date": "2022-09-19",
      "open": "41.66",
      "high": "41.79",
      "low": "40.95",
      "close": "41.65",
      "volume": "2636011"
    },
    {
      "date": "2022-09-20",
      "open": "41.48",
      "high": "41.65",
      "low": "40.725",
      "close": "41.02",
      "volume": "3475037"
    },
    {
      "date": "2022-09-21",
      "open": "40.99",
      "high": "41.56",
      "low": "40.66",
      "close": "40.70",
      "volume": "1389232"
    },
    {
      "date": "2022-09-22",
      "open": "40.70",
      "high": "41.375",
      "low": "40.36",
      "close": "41.06",
      "volume": "1645172"
    },
    {
      "date": "2022-09-23",
      "open": "40.91",
      "high": "40.91",
      "low": "40.045",
      "close": "40.33",
      "volume": "1735253"
    },
    {
      "date": "2022-09-26",
      "open": "40.13",
      "high": "40.485",
      "low": "39.60",
      "close": "39.88",
      "volume": "1178083"
    },
    {
      "date": "2022-09-27",
      "open": "40.19",
      "high": "40.42",
      "low": "39.78",
      "close": "40.23",
      "volume": "1248642"
    },
    {
      "date": "2022-09-28",
      "open": "41.05",
      "high": "41.72",
      "low": "40.96",
      "close": "41.26",
      "volume": "4013054"
    },
    {
      "date": "2022-09-29",
      "open": "41.17",
      "high": "41.20",
      "low": "40.235",
      "close": "40.33",
      "volume": "1391930"
    },
    {
      "date": "2022-09-30",
      "open": "40.34",
      "high": "40.68",
      "low": "40.09",
      "close": "40.18",
      "volume": "1989392"
    },
    {
      "date": "2022-10-03",
      "open": "40.32",
      "high": "40.52",
      "low": "39.89",
      "close": "40.19",
      "volume": "1731609"
    },
    {
      "date": "2022-10-04",
      "open": "40.57",
      "high": "41.88",
      "low": "40.42",
      "close": "41.67",
      "volume": "2247884"
    },
    {
      "date": "2022-10-05",
      "open": "41.50",
      "high": "41.99",
      "low": "41.27",
      "close": "41.73",
      "volume": "1107049"
    },
    {
      "date": "2022-10-06",
      "open": "41.49",
      "high": "41.565",
      "low": "40.66",
      "close": "41.06",
      "volume": "1730971"
    },
    {
      "date": "2022-10-07",
      "open": "40.95",
      "high": "41.49",
      "low": "40.65",
      "close": "40.86",
      "volume": "1839586"
    },
    {
      "date": "2022-10-10",
      "open": "40.85",
      "high": "41.09",
      "low": "40.37",
      "close": "40.40",
      "volume": "1312022"
    },
    {
      "date": "2022-10-11",
      "open": "40.19",
      "high": "41.57",
      "low": "40.13",
      "close": "41.27",
      "volume": "1530827"
    },
    {
      "date": "2022-10-12",
      "open": "41.07",
      "high": "41.705",
      "low": "40.80",
      "close": "41.09",
      "volume": "2072931"
    },
    {
      "date": "2022-10-13",
      "open": "40.51",
      "high": "41.94",
      "low": "40.18",
      "close": "41.65",
      "volume": "1191577"
    },
    {
      "date": "2022-10-14",
      "open": "41.96",
      "high": "42.24",
      "low": "41.25",
      "close": "41.41",
      "volume": "989899"
    },
    {
      "date": "2022-10-17",
      "open": "41.44",
      "high": "42.18",
      "low": "41.44",
      "close": "41.78",
      "volume": "1392106"
    },
    {
      "date": "2022-10-18",
      "open": "42.21",
      "high": "42.78",
      "low": "41.70",
      "close": "42.02",
      "volume": "2073540"
    },
    {
      "date": "2022-10-19",
      "open": "41.76",
      "high": "41.89",
      "low": "40.803",
      "close": "41.04",
      "volume": "860586"
    },
    {
      "date": "2022-10-20",
      "open": "40.95",
      "high": "41.14",
      "low": "40.52",
      "close": "40.86",
      "volume": "1031298"
    },
    {
      "date": "2022-10-21",
      "open": "40.85",
      "high": "41.235",
      "low": "40.66",
      "close": "41.02",
      "volume": "1020564"
    },
    {
      "date": "2022-10-24",
      "open": "41.17",
      "high": "41.40",
      "low": "40.91",
      "close": "41.27",
      "volume": "949987"
    },
    {
      "date": "2022-10-25",
      "open": "41.22",
      "high": "41.515",
      "low": "41.06",
      "close": "41.42",
      "volume": "2158305"
    },
    {
      "date": "2022-10-26",
      "open": "41.45",
      "high": "42.42",
      "low": "41.41",
      "close": "42.02",
      "volume": "1191895"
    },
    {
      "date": "2022-10-27",
      "open": "42.19",
      "high": "42.35",
      "low": "41.81",
      "close": "42.04",
      "volume": "1895759"
    },
    {
      "date": "2022-10-28",
      "open": "42.08",
      "high": "42.825",
      "low": "41.99",
      "close": "42.76",
      "volume": "2086871"
    },
    {
      "date": "2022-10-31",
      "open": "42.67",
      "high": "42.77",
      "low": "42.135",
      "close": "42.32",
      "volume": "1270249"
    },
    {
      "date": "2022-11-01",
      "open": "42.45",
      "high": "42.64",
      "low": "42.01",
      "close": "42.22",
      "volume": "1260003"
    },
    {
      "date": "2022-11-02",
      "open": "42.10",
      "high": "43.185",
      "low": "41.74",
      "close": "42.27",
      "volume": "1537795"
    },
    {
      "date": "2022-11-03",
      "open": "41.69",
      "high": "42.375",
      "low": "41.41",
      "close": "42.30",
      "volume": "1030138"
    },
    {
      "date": "2022-11-04",
      "open": "42.54",
      "high": "42.54",
      "low": "41.66",
      "close": "41.94",
      "volume": "1356565"
    },
    {
      "date": "2022-11-07",
      "open": "41.87",
      "high": "42.41",
      "low": "41.80",
      "close": "42.37",
      "volume": "1525742"
    },
    {
      "date": "2022-11-08",
      "open": "42.43",
      "high": "43.87",
      "low": "42.11",
      "close": "42.69",
      "volume": "1506509"
    },
    {
      "date": "2022-11-09",
      "open": "42.82",
      "high": "43.79",
      "low": "42.59",
      "close": "43.03",
      "volume": "1949225"
    },
    {
      "date": "2022-11-10",
      "open": "43.56",
      "high": "44.01",
      "low": "43.44",
      "close": "43.99",
      "volume": "1584933"
    },
    {
      "date": "2022-11-11",
      "open": "43.81",
      "high": "43.94",
      "low": "43.23",
      "close": "43.92",
      "volume": "1290019"
    },
    {
      "date": "2022-11-14",
      "open": "43.06",
      "high": "43.275",
      "low": "41.82",
      "close": "42.50",
      "volume": "2428153"
    },
    {
      "date": "2022-11-15",
      "open": "42.37",
      "high": "42.71",
      "low": "41.55",
      "close": "42.08",
      "volume": "1885471"
    },
    {
      "date": "2022-11-16",
      "open": "42.20",
      "high": "42.60",
      "low": "41.97",
      "close": "42.55",
      "volume": "2047993"
    },
    {
      "date": "2022-11-17",
      "open": "42.34",
      "high": "42.54",
      "low": "42.0603",
      "close": "42.33",
      "volume": "1613584"
    },
    {
      "date": "2022-11-18",
      "open": "42.63",
      "high": "43.03",
      "low": "42.395",
      "close": "42.87",
      "volume": "1664344"
    },
    {
      "date": "2022-11-21",
      "open": "43.06",
      "high": "43.46",
      "low": "42.88",
      "close": "42.92",
      "volume": "2286523"
    },
    {
      "date": "2022-11-22",
      "open": "43.00",
      "high": "43.46",
      "low": "42.85",
      "close": "43.37",
      "volume": "819138"
    },
    {
      "date": "2022-11-23",
      "open": "43.30",
      "high": "43.495",
      "low": "42.82",
      "close": "42.93",
      "volume": "807756"
    },
    {
      "date": "2022-11-25",
      "open": "42.93",
      "high": "43.18",
      "low": "42.81",
      "close": "42.98",
      "volume": "358784"
    },
    {
      "date": "2022-11-28",
      "open": "42.84",
      "high": "43.08",
      "low": "42.62",
      "close": "42.87",
      "volume": "1483810"
    },
    {
      "date": "2022-11-29",
      "open": "43.07",
      "high": "43.145",
      "low": "42.80",
      "close": "43.07",
      "volume": "1157963"
    },
    {
      "date": "2022-11-30",
      "open": "43.03",
      "high": "43.99",
      "low": "42.975",
      "close": "43.97",
      "volume": "2049879"
    },
    {
      "date": "2022-12-01",
      "open": "43.91",
      "high": "44.47",
      "low": "43.78",
      "close": "44.04",
      "volume": "2157858"
    },
    {
      "date": "2022-12-02",
      "open": "43.83",
      "high": "44.21",
      "low": "43.505",
      "close": "43.85",
      "volume": "1743872"
    },
    {
      "date": "2022-12-05",
      "open": "43.50",
      "high": "43.655",
      "low": "42.585",
      "close": "43.01",
      "volume": "1519449"
    },
    {
      "date": "2022-12-06",
      "open": "42.85",
      "high": "42.96",
      "low": "41.91",
      "close": "41.93",
      "volume": "1546762"
    },
    {
      "date": "2022-12-07",
      "open": "42.05",
      "high": "42.56",
      "low": "41.91",
      "close": "42.13",
      "volume": "1666718"
    },
    {
      "date": "2022-12-08",
      "open": "42.06",
      "high": "42.47",
      "low": "41.85",
      "close": "42.33",
      "volume": "882425"
    },
    {
      "date": "2022-12-09",
      "open": "42.19",
      "high": "42.60",
      "low": "41.74",
      "close": "41.75",
      "volume": "1444725"
    },
    {
      "date": "2022-12-12",
      "open": "41.63",
      "high": "42.21",
      "low": "41.55",
      "close": "42.18",
      "volume": "1413321"
    },
    {
      "date": "2022-12-13",
      "open": "42.84",
      "high": "42.87",
      "low": "41.79",
      "close": "41.82",
      "volume": "1625978"
    },
    {
      "date": "2022-12-14",
      "open": "41.77",
      "high": "42.12",
      "low": "41.30",
      "close": "41.46",
      "volume": "1336817"
    },
    {
      "date": "2022-12-15",
      "open": "41.30",
      "high": "41.30",
      "low": "40.26",
      "close": "40.79",
      "volume": "1891926"
    },
    {
      "date": "2022-12-16",
      "open": "40.48",
      "high": "40.59",
      "low": "39.86",
      "close": "40.21",
      "volume": "2415512"
    },
    {
      "date": "2022-12-19",
      "open": "40.22",
      "high": "40.28",
      "low": "39.18",
      "close": "39.57",
      "volume": "1208113"
    },
    {
      "date": "2022-12-20",
      "open": "40.07",
      "high": "40.329",
      "low": "39.28",
      "close": "39.69",
      "volume": "1561327"
    },
    {
      "date": "2022-12-21",
      "open": "39.90",
      "high": "40.09",
      "low": "39.53",
      "close": "39.60",
      "volume": "1518353"
    },
    {
      "date": "2022-12-22",
      "open": "39.44",
      "high": "39.50",
      "low": "38.74",
      "close": "39.19",
      "volume": "1655683"
    },
    {
      "date": "2022-12-23",
      "open": "39.17",
      "high": "39.65",
      "low": "39.10",
      "close": "39.44",
      "volume": "934683"
    },
    {
      "date": "2022-12-27",
      "open": "39.56",
      "high": "39.72",
      "low": "39.16",
      "close": "39.24",
      "volume": "732566"
    },
    {
      "date": "2022-12-28",
      "open": "39.33",
      "high": "39.485",
      "low": "39.05",
      "close": "39.17",
      "volume": "967637"
    },
    {
      "date": "2022-12-29",
      "open": "39.23",
      "high": "39.945",
      "low": "39.20",
      "close": "39.54",
      "volume": "923845"
    },
    {
      "date": "2022-12-30",
      "open": "39.43",
      "high": "39.60",
      "low": "39.01",
      "close": "39.52",
      "volume": "915521"
    },
    {
      "date": "2023-01-03",
      "open": "39.77",
      "high": "39.92",
      "low": "38.935",
      "close": "39.40",
      "volume": "1004462"
    },
    {
      "date": "2023-01-04",
      "open": "39.43",
      "high": "39.61",
      "low": "38.83",
      "close": "39.15",
      "volume": "2056433"
    },
    {
      "date": "2023-01-05",
      "open": "39.05",
      "high": "39.18",
      "low": "38.51",
      "close": "38.64",
      "volume": "1363736"
    },
    {
      "date": "2023-01-06",
      "open": "38.73",
      "high": "38.88",
      "low": "38.05",
      "close": "38.09",
      "volume": "1009448"
    },
    {
      "date": "2023-01-09",
      "open": "38.29",
      "high": "39.485",
      "low": "37.89",
      "close": "39.20",
      "volume": "2344220"
    },
    {
      "date": "2023-01-10",
      "open": "39.20",
      "high": "39.45",
      "low": "38.86",
      "close": "39.26",
      "volume": "1320976"
    },
    {
      "date": "2023-01-11",
      "open": "39.42",
      "high": "39.46",
      "low": "38.88",
      "close": "39.32",
      "volume": "1523278"
    },
    {
      "date": "2023-01-12",
      "open": "39.36",
      "high": "39.39",
      "low": "38.73",
      "close": "39.21",
      "volume": "1400952"
    },
    {
      "date": "2023-01-13",
      "open": "39.17",
      "high": "39.46",
      "low": "38.90",
      "close": "39.37",
      "volume": "1260346"
    },
    {
      "date": "2023-01-17",
      "open": "39.29",
      "high": "39.37",
      "low": "38.84",
      "close": "38.92",
      "volume": "1575315"
    },
    {
      "date": "2023-01-18",
      "open": "38.92",
      "high": "39.105",
      "low": "38.49",
      "close": "38.50",
      "volume": "1542456"
    },
    {
      "date": "2023-01-19",
      "open": "38.45",
      "high": "38.605",
      "low": "38.15",
      "close": "38.18",
      "volume": "1066818"
    },
    {
      "date": "2023-01-20",
      "open": "38.24",
      "high": "38.36",
      "low": "37.83",
      "close": "38.33",
      "volume": "1050146"
    },
    {
      "date": "2023-01-23",
      "open": "38.32",
      "high": "38.54",
      "low": "38.17",
      "close": "38.35",
      "volume": "1351805"
    },
    {
      "date": "2023-01-24",
      "open": "38.36",
      "high": "38.47",
      "low": "37.70",
      "close": "38.26",
      "volume": "2060779"
    },
    {
      "date": "2023-01-25",
      "open": "38.43",
      "high": "38.88",
      "low": "38.31",
      "close": "38.72",
      "volume": "1184319"
    },
    {
      "date": "2023-01-26",
      "open": "38.85",
      "high": "38.88",
      "low": "38.325",
      "close": "38.71",
      "volume": "1432882"
    },
    {
      "date": "2023-01-27",
      "open": "38.83",
      "high": "39.05",
      "low": "38.63",
      "close": "38.90",
      "volume": "1016225"
    },
    {
      "date": "2023-01-30",
      "open": "38.90",
      "high": "39.025",
      "low": "38.585",
      "close": "38.64",
      "volume": "1355391"
    },
    {
      "date": "2023-01-31",
      "open": "38.65",
      "high": "39.20",
      "low": "38.50",
      "close": "39.19",
      "volume": "1480596"
    },
    {
      "date": "2023-02-01",
      "open": "39.00",
      "high": "39.25",
      "low": "38.63",
      "close": "38.90",
      "volume": "1316024"
    },
    {
      "date": "2023-02-02",
      "open": "38.90",
      "high": "39.15",
      "low": "38.25",
      "close": "38.90",
      "volume": "3712077"
    },
    {
      "date": "2023-02-03",
      "open": "38.86",
      "high": "39.135",
      "low": "38.675",
      "close": "38.96",
      "volume": "1364481"
    },
    {
      "date": "2023-02-06",
      "open": "38.96",
      "high": "39.10",
      "low": "38.24",
      "close": "38.27",
      "volume": "1528943"
    },
    {
      "date": "2023-02-07",
      "open": "38.18",
      "high": "38.775",
      "low": "37.98",
      "close": "38.68",
      "volume": "3114477"
    },
    {
      "date": "2023-02-08",
      "open": "38.79",
      "high": "38.79",
      "low": "38.035",
      "close": "38.04",
      "volume": "1193924"
    },
    {
      "date": "2023-02-09",
      "open": "38.11",
      "high": "38.35",
      "low": "37.70",
      "close": "37.94",
      "volume": "2558199"
    },
    {
      "date": "2023-02-10",
      "open": "38.20",
      "high": "38.20",
      "low": "37.865",
      "close": "38.10",
      "volume": "1328566"
    },
    {
      "date": "2023-02-13",
      "open": "37.87",
      "high": "38.16",
      "low": "37.70",
      "close": "38.00",
      "volume": "1259800"
    },
    {
      "date": "2023-02-14",
      "open": "38.06",
      "high": "38.33",
      "low": "37.78",
      "close": "38.00",
      "volume": "1799523"
    },
    {
      "date": "2023-02-15",
      "open": "37.83",
      "high": "38.51",
      "low": "37.15",
      "close": "37.69",
      "volume": "1992959"
    },
    {
      "date": "2023-02-16",
      "open": "37.53",
      "high": "37.595",
      "low": "36.73",
      "close": "37.24",
      "volume": "2084032"
    },
    {
      "date": "2023-02-17",
      "open": "37.27",
      "high": "38.09",
      "low": "37.14",
      "close": "37.84",
      "volume": "2893205"
    },
    {
      "date": "2023-02-21",
      "open": "37.74",
      "high": "37.80",
      "low": "37.23",
      "close": "37.29",
      "volume": "1136336"
    },
    {
      "date": "2023-02-22",
      "open": "37.43",
      "high": "37.59",
      "low": "37.10",
      "close": "37.14",
      "volume": "1574720"
    },
    {
      "date": "2023-02-23",
      "open": "37.16",
      "high": "37.375",
      "low": "36.98",
      "close": "37.14",
      "volume": "3495969"
    },
    {
      "date": "2023-02-24",
      "open": "37.03",
      "high": "37.06",
      "low": "36.08",
      "close": "36.38",
      "volume": "2288831"
    },
    {
      "date": "2023-02-27",
      "open": "36.54",
      "high": "36.645",
      "low": "35.94",
      "close": "36.10",
      "volume": "2589545"
    },
    {
      "date": "2023-02-28",
      "open": "36.01",
      "high": "36.28",
      "low": "35.75",
      "close": "35.85",
      "volume": "2641856"
    },
    {
      "date": "2023-03-01",
      "open": "35.78",
      "high": "35.87",
      "low": "35.52",
      "close": "35.62",
      "volume": "1290683"
    },
    {
      "date": "2023-03-02",
      "open": "35.52",
      "high": "35.5601",
      "low": "35.18",
      "close": "35.31",
      "volume": "1472935"
    },
    {
      "date": "2023-03-03",
      "open": "35.39",
      "high": "35.7566",
      "low": "35.15",
      "close": "35.64",
      "volume": "1811313"
    },
    {
      "date": "2023-03-06",
      "open": "35.60",
      "high": "35.75",
      "low": "34.98",
      "close": "35.15",
      "volume": "1150344"
    },
    {
      "date": "2023-03-07",
      "open": "35.13",
      "high": "35.29",
      "low": "34.315",
      "close": "34.39",
      "volume": "1892768"
    },
    {
      "date": "2023-03-08",
      "open": "34.34",
      "high": "34.79",
      "low": "34.22",
      "close": "34.36",
      "volume": "1474560"
    },
    {
      "date": "2023-03-09",
      "open": "34.45",
      "high": "34.50",
      "low": "33.48",
      "close": "33.52",
      "volume": "2603069"
    },
    {
      "date": "2023-03-10",
      "open": "33.33",
      "high": "33.92",
      "low": "32.92",
      "close": "33.10",
      "volume": "2216047"
    },
    {
      "date": "2023-03-13",
      "open": "33.08",
      "high": "33.56",
      "low": "32.68",
      "close": "32.77",
      "volume": "2518519"
    },
    {
      "date": "2023-03-14",
      "open": "33.00",
      "high": "33.26",
      "low": "32.90",
      "close": "33.21",
      "volume": "1918285"
    },
    {
      "date": "2023-03-15",
      "open": "33.27",
      "high": "34.56",
      "low": "33.15",
      "close": "34.50",
      "volume": "3352784"
    },
    {
      "date": "2023-03-16",
      "open": "34.40",
      "high": "35.055",
      "low": "34.335",
      "close": "34.81",
      "volume": "2926679"
    },
    {
      "date": "2023-03-17",
      "open": "34.95",
      "high": "35.06",
      "low": "34.48",
      "close": "34.64",
      "volume": "5392987"
    },
    {
      "date": "2023-03-20",
      "open": "34.87",
      "high": "35.57",
      "low": "34.67",
      "close": "35.38",
      "volume": "2292407"
    },
    {
      "date": "2023-03-21",
      "open": "35.53",
      "high": "35.62",
      "low": "34.96",
      "close": "35.19",
      "volume": "1665241"
    },
    {
      "date": "2023-03-22",
      "open": "35.23",
      "high": "35.40",
      "low": "34.82",
      "close": "34.86",
      "volume": "2390964"
    },
    {
      "date": "2023-03-23",
      "open": "35.00",
      "high": "35.13",
      "low": "34.575",
      "close": "34.80",
      "volume": "1735806"
    },
    {
      "date": "2023-03-24",
      "open": "34.79",
      "high": "35.44",
      "low": "34.63",
      "close": "35.43",
      "volume": "1600414"
    },
    {
      "date": "2023-03-27",
      "open": "37.50",
      "high": "38.19",
      "low": "36.84",
      "close": "37.39",
      "volume": "3460893"
    },
    {
      "date": "2023-03-28",
      "open": "37.14",
      "high": "37.42",
      "low": "36.90",
      "close": "37.07",
      "volume": "2775196"
    },
    {
      "date": "2023-03-29",
      "open": "37.31",
      "high": "37.31",
      "low": "36.34",
      "close": "36.55",
      "volume": "1674335"
    },
    {
      "date": "2023-03-30",
      "open": "36.60",
      "high": "36.78",
      "low": "36.18",
      "close": "36.30",
      "volume": "1733080"
    },
    {
      "date": "2023-03-31",
      "open": "36.28",
      "high": "36.32",
      "low": "35.955",
      "close": "36.03",
      "volume": "1763242"
    },
    {
      "date": "2023-04-03",
      "open": "36.03",
      "high": "36.18",
      "low": "35.71",
      "close": "35.88",
      "volume": "1192533"
    },
    {
      "date": "2023-04-04",
      "open": "35.90",
      "high": "35.92",
      "low": "35.295",
      "close": "35.64",
      "volume": "1943012"
    },
    {
      "date": "2023-04-05",
      "open": "35.76",
      "high": "36.39",
      "low": "35.76",
      "close": "36.27",
      "volume": "1375534"
    },
    {
      "date": "2023-04-06",
      "open": "36.43",
      "high": "36.51",
      "low": "36.11",
      "close": "36.38",
      "volume": "835831"
    },
    {
      "date": "2023-04-10",
      "open": "36.58",
      "high": "36.61",
      "low": "36.06",
      "close": "36.31",
      "volume": "923835"
    },
    {
      "date": "2023-04-11",
      "open": "36.41",
      "high": "36.64",
      "low": "36.22",
      "close": "36.53",
      "volume": "1223446"
    },
    {
      "date": "2023-04-12",
      "open": "36.71",
      "high": "36.735",
      "low": "36.025",
      "close": "36.11",
      "volume": "1278027"
    },
    {
      "date": "2023-04-13",
      "open": "36.16",
      "high": "36.59",
      "low": "36.01",
      "close": "36.53",
      "volume": "1055989"
    },
    {
      "date": "2023-04-14",
      "open": "36.39",
      "high": "36.54",
      "low": "36.05",
      "close": "36.26",
      "volume": "1232671"
    },
    {
      "date": "2023-04-17",
      "open": "36.24",
      "high": "36.58",
      "low": "35.795",
      "close": "36.56",
      "volume": "1593710"
    },
    {
      "date": "2023-04-18",
      "open": "36.67",
      "high": "36.67",
      "low": "35.665",
      "close": "35.89",
      "volume": "1316166"
    },
    {
      "date": "2023-04-19",
      "open": "35.71",
      "high": "36.29",
      "low": "35.71",
      "close": "36.24",
      "volume": "975318"
    },
    {
      "date": "2023-04-20",
      "open": "36.13",
      "high": "36.21",
      "low": "35.82",
      "close": "36.11",
      "volume": "1205740"
    },
    {
      "date": "2023-04-21",
      "open": "36.33",
      "high": "36.48",
      "low": "36.03",
      "close": "36.10",
      "volume": "1624659"
    },
    {
      "date": "2023-04-24",
      "open": "36.12",
      "high": "36.19",
      "low": "35.75",
      "close": "35.83",
      "volume": "1565814"
    },
    {
      "date": "2023-04-25",
      "open": "35.82",
      "high": "35.95",
      "low": "35.55",
      "close": "35.60",
      "volume": "1829819"
    },
    {
      "date": "2023-04-26",
      "open": "35.47",
      "high": "35.72",
      "low": "34.98",
      "close": "35.09",
      "volume": "1366341"
    },
    {
      "date": "2023-04-27",
      "open": "35.00",
      "high": "35.515",
      "low": "34.9683",
      "close": "35.34",
      "volume": "1331282"
    },
    {
      "date": "2023-04-28",
      "open": "35.42",
      "high": "35.445",
      "low": "35.03",
      "close": "35.15",
      "volume": "1010423"
    },
    {
      "date": "2023-05-01",
      "open": "35.15",
      "high": "35.44",
      "low": "35.10",
      "close": "35.33",
      "volume": "1298776"
    },
    {
      "date": "2023-05-02",
      "open": "35.19",
      "high": "35.455",
      "low": "34.69",
      "close": "35.06",
      "volume": "1880601"
    },
    {
      "date": "2023-05-03",
      "open": "35.29",
      "high": "35.76",
      "low": "35.17",
      "close": "35.34",
      "volume": "1572628"
    },
    {
      "date": "2023-05-04",
      "open": "35.34",
      "high": "35.37",
      "low": "34.82",
      "close": "34.89",
      "volume": "2472533"
    },
    {
      "date": "2023-05-05",
      "open": "35.08",
      "high": "35.21",
      "low": "34.84",
      "close": "35.10",
      "volume": "1876834"
    },
    {
      "date": "2023-05-08",
      "open": "35.10",
      "high": "35.70",
      "low": "35.01",
      "close": "35.52",
      "volume": "1921786"
    },
    {
      "date": "2023-05-09",
      "open": "35.38",
      "high": "35.52",
      "low": "33.68",
      "close": "33.99",
      "volume": "2669125"
    },
    {
      "date": "2023-05-10",
      "open": "33.96",
      "high": "34.20",
      "low": "33.47",
      "close": "33.86",
      "volume": "1980409"
    },
    {
      "date": "2023-05-11",
      "open": "33.81",
      "high": "34.675",
      "low": "33.81",
      "close": "34.50",
      "volume": "2313768"
    },
    {
      "date": "2023-05-12",
      "open": "34.52",
      "high": "35.09",
      "low": "34.31",
      "close": "34.55",
      "volume": "2165452"
    },
    {
      "date": "2023-05-15",
      "open": "34.56",
      "high": "34.74",
      "low": "34.26",
      "close": "34.33",
      "volume": "2297918"
    },
    {
      "date": "2023-05-16",
      "open": "34.18",
      "high": "34.185",
      "low": "33.19",
      "close": "33.23",
      "volume": "1761018"
    },
    {
      "date": "2023-05-17",
      "open": "33.26",
      "high": "33.31",
      "low": "32.675",
      "close": "32.95",
      "volume": "2259481"
    },
    {
      "date": "2023-05-18",
      "open": "33.53",
      "high": "33.905",
      "low": "33.22",
      "close": "33.63",
      "volume": "2184501"
    },
    {
      "date": "2023-05-19",
      "open": "33.63",
      "high": "34.015",
      "low": "33.49",
      "close": "33.71",
      "volume": "1536933"
    },
    {
      "date": "2023-05-22",
      "open": "33.82",
      "high": "33.84",
      "low": "33.30",
      "close": "33.38",
      "volume": "2088277"
    },
    {
      "date": "2023-05-23",
      "open": "33.21",
      "high": "33.65",
      "low": "32.44",
      "close": "33.07",
      "volume": "3407803"
    },
    {
      "date": "2023-05-24",
      "open": "32.91",
      "high": "32.93",
      "low": "32.02",
      "close": "32.22",
      "volume": "1839348"
    },
    {
      "date": "2023-05-25",
      "open": "32.22",
      "high": "32.39",
      "low": "32.02",
      "close": "32.24",
      "volume": "2310480"
    },
    {
      "date": "2023-05-26",
      "open": "32.25",
      "high": "32.71",
      "low": "32.23",
      "close": "32.38",
      "volume": "2843541"
    },
    {
      "date": "2023-05-30",
      "open": "32.48",
      "high": "32.77",
      "low": "32.165",
      "close": "32.51",
      "volume": "2834974"
    },
    {
      "date": "2023-05-31",
      "open": "32.51",
      "high": "32.915",
      "low": "32.42",
      "close": "32.74",
      "volume": "5597176"
    },
    {
      "date": "2023-06-01",
      "open": "32.89",
      "high": "33.19",
      "low": "32.46",
      "close": "33.17",
      "volume": "2629530"
    },
    {
      "date": "2023-06-02",
      "open": "33.34",
      "high": "33.80",
      "low": "33.265",
      "close": "33.42",
      "volume": "2825358"
    },
    {
      "date": "2023-06-05",
      "open": "33.45",
      "high": "33.70",
      "low": "33.14",
      "close": "33.31",
      "volume": "1922337"
    },
    {
      "date": "2023-06-06",
      "open": "33.42",
      "high": "34.025",
      "low": "33.40",
      "close": "33.84",
      "volume": "1803476"
    },
    {
      "date": "2023-06-07",
      "open": "33.72",
      "high": "33.87",
      "low": "33.42",
      "close": "33.79",
      "volume": "1717703"
    },
    {
      "date": "2023-06-08",
      "open": "33.76",
      "high": "34.65",
      "low": "33.76",
      "close": "34.53",
      "volume": "2250073"
    },
    {
      "date": "2023-06-09",
      "open": "33.90",
      "high": "33.96",
      "low": "32.82",
      "close": "32.91",
      "volume": "3392613"
    },
    {
      "date": "2023-06-12",
      "open": "32.95",
      "high": "33.195",
      "low": "32.70",
      "close": "32.81",
      "volume": "1925035"
    },
    {
      "date": "2023-06-13",
      "open": "32.62",
      "high": "32.90",
      "low": "32.35",
      "close": "32.39",
      "volume": "3767957"
    },
    {
      "date": "2023-06-14",
      "open": "33.11",
      "high": "33.86",
      "low": "32.06",
      "close": "32.15",
      "volume": "4745966"
    },
    {
      "date": "2023-06-15",
      "open": "32.20",
      "high": "32.36",
      "low": "31.96",
      "close": "32.20",
      "volume": "4337630"
    },
    {
      "date": "2023-06-16",
      "open": "32.24",
      "high": "32.33",
      "low": "31.68",
      "close": "31.90",
      "volume": "4651877"
    },
    {
      "date": "2023-06-20",
      "open": "31.93",
      "high": "31.93",
      "low": "31.11",
      "close": "31.41",
      "volume": "3966087"
    },
    {
      "date": "2023-06-21",
      "open": "31.23",
      "high": "31.27",
      "low": "30.845",
      "close": "30.98",
      "volume": "2421977"
    },
    {
      "date": "2023-06-22",
      "open": "30.96",
      "high": "31.30",
      "low": "30.72",
      "close": "31.01",
      "volume": "2453964"
    },
    {
      "date": "2023-06-23",
      "open": "30.86",
      "high": "31.23",
      "low": "30.6799",
      "close": "30.95",
      "volume": "4090794"
    },
    {
      "date": "2023-06-26",
      "open": "30.95",
      "high": "30.95",
      "low": "29.995",
      "close": "30.04",
      "volume": "2822507"
    },
    {
      "date": "2023-06-27",
      "open": "29.98",
      "high": "30.105",
      "low": "29.58",
      "close": "29.84",
      "volume": "2508194"
    },
    {
      "date": "2023-06-28",
      "open": "29.84",
      "high": "29.88",
      "low": "29.20",
      "close": "29.60",
      "volume": "2273667"
    },
    {
      "date": "2023-06-29",
      "open": "29.83",
      "high": "30.98",
      "low": "29.69",
      "close": "30.58",
      "volume": "3376520"
    },
    {
      "date": "2023-06-30",
      "open": "30.76",
      "high": "30.895",
      "low": "30.32",
      "close": "30.74",
      "volume": "3886307"
    },
    {
      "date": "2023-07-03",
      "open": "30.68",
      "high": "30.92",
      "low": "30.49",
      "close": "30.71",
      "volume": "988226"
    },
    {
      "date": "2023-07-05",
      "open": "30.53",
      "high": "30.695",
      "low": "30.15",
      "close": "30.38",
      "volume": "2006337"
    },
    {
      "date": "2023-07-06",
      "open": "30.20",
      "high": "30.505",
      "low": "29.85",
      "close": "30.49",
      "volume": "2001427"
    },
    {
      "date": "2023-07-07",
      "open": "30.40",
      "high": "30.50",
      "low": "29.93",
      "close": "30.01",
      "volume": "1616657"
    },
    {
      "date": "2023-07-10",
      "open": "30.01",
      "high": "30.27",
      "low": "29.8901",
      "close": "30.05",
      "volume": "2075897"
    },
    {
      "date": "2023-07-11",
      "open": "30.26",
      "high": "30.71",
      "low": "30.11",
      "close": "30.71",
      "volume": "2684114"
    },
    {
      "date": "2023-07-12",
      "open": "30.91",
      "high": "31.46",
      "low": "30.77",
      "close": "31.28",
      "volume": "3988970"
    },
    {
      "date": "2023-07-13",
      "open": "31.37",
      "high": "31.47",
      "low": "30.66",
      "close": "30.71",
      "volume": "2111910"
    },
    {
      "date": "2023-07-14",
      "open": "30.78",
      "high": "30.925",
      "low": "30.57",
      "close": "30.73",
      "volume": "1695934"
    },
    {
      "date": "2023-07-17",
      "open": "30.48",
      "high": "30.745",
      "low": "30.27",
      "close": "30.65",
      "volume": "1650569"
    },
    {
      "date": "2023-07-18",
      "open": "30.75",
      "high": "31.26",
      "low": "30.65",
      "close": "30.92",
      "volume": "1197381"
    },
    {
      "date": "2023-07-19",
      "open": "31.10",
      "high": "31.505",
      "low": "30.995",
      "close": "31.06",
      "volume": "1571128"
    },
    {
      "date": "2023-07-20",
      "open": "31.22",
      "high": "31.41",
      "low": "31.12",
      "close": "31.17",
      "volume": "1267005"
    },
    {
      "date": "2023-07-21",
      "open": "31.17",
      "high": "31.365",
      "low": "30.98",
      "close": "31.19",
      "volume": "1747290"
    },
    {
      "date": "2023-07-24",
      "open": "31.05",
      "high": "31.40",
      "low": "30.97",
      "close": "31.00",
      "volume": "1701617"
    },
    {
      "date": "2023-07-25",
      "open": "30.92",
      "high": "31.29",
      "low": "30.795",
      "close": "31.20",
      "volume": "2085941"
    },
    {
      "date": "2023-07-26",
      "open": "31.12",
      "high": "31.35",
      "low": "30.9337",
      "close": "31.22",
      "volume": "1594073"
    },
    {
      "date": "2023-07-27",
      "open": "31.23",
      "high": "31.36",
      "low": "30.95",
      "close": "31.00",
      "volume": "1553599"
    },
    {
      "date": "2023-07-28",
      "open": "31.19",
      "high": "31.33",
      "low": "30.80",
      "close": "31.23",
      "volume": "1538567"
    },
    {
      "date": "2023-07-31",
      "open": "31.30",
      "high": "31.38",
      "low": "31.05",
      "close": "31.38",
      "volume": "1995388"
    },
    {
      "date": "2023-08-01",
      "open": "31.50",
      "high": "31.55",
      "low": "30.855",
      "close": "30.90",
      "volume": "1706450"
    },
    {
      "date": "2023-08-02",
      "open": "30.76",
      "high": "30.955",
      "low": "30.58",
      "close": "30.65",
      "volume": "1892681"
    },
    {
      "date": "2023-08-03",
      "open": "30.50",
      "high": "30.69",
      "low": "30.36",
      "close": "30.59",
      "volume": "1790819"
    },
    {
      "date": "2023-08-04",
      "open": "30.61",
      "high": "31.00",
      "low": "30.46",
      "close": "30.60",
      "volume": "1766489"
    },
    {
      "date": "2023-08-07",
      "open": "30.67",
      "high": "31.075",
      "low": "30.55",
      "close": "30.82",
      "volume": "2386850"
    },
    {
      "date": "2023-08-08",
      "open": "30.00",
      "high": "30.735",
      "low": "29.67",
      "close": "30.55",
      "volume": "2613655"
    },
    {
      "date": "2023-08-09",
      "open": "30.72",
      "high": "31.42",
      "low": "30.485",
      "close": "30.55",
      "volume": "2217027"
    },
    {
      "date": "2023-08-10",
      "open": "30.58",
      "high": "31.09",
      "low": "30.54",
      "close": "30.57",
      "volume": "1805368"
    },
    {
      "date": "2023-08-11",
      "open": "30.51",
      "high": "30.63",
      "low": "30.14",
      "close": "30.47",
      "volume": "1848974"
    },
    {
      "date": "2023-08-14",
      "open": "30.33",
      "high": "30.42",
      "low": "30.00",
      "close": "30.11",
      "volume": "2382116"
    },
    {
      "date": "2023-08-15",
      "open": "29.97",
      "high": "30.22",
      "low": "29.73",
      "close": "29.80",
      "volume": "1686128"
    },
    {
      "date": "2023-08-16",
      "open": "29.59",
      "high": "29.72",
      "low": "29.26",
      "close": "29.69",
      "volume": "2341474"
    },
    {
      "date": "2023-08-17",
      "open": "29.62",
      "high": "29.83",
      "low": "29.24",
      "close": "29.27",
      "volume": "1832363"
    },
    {
      "date": "2023-08-18",
      "open": "29.18",
      "high": "29.51",
      "low": "28.975",
      "close": "29.34",
      "volume": "2168815"
    },
    {
      "date": "2023-08-21",
      "open": "29.30",
      "high": "30.39",
      "low": "29.19",
      "close": "29.64",
      "volume": "1900112"
    },
    {
      "date": "2023-08-22",
      "open": "29.60",
      "high": "29.80",
      "low": "29.475",
      "close": "29.62",
      "volume": "1413576"
    },
    {
      "date": "2023-08-23",
      "open": "29.71",
      "high": "29.75",
      "low": "29.495",
      "close": "29.68",
      "volume": "1427086"
    },
    {
      "date": "2023-08-24",
      "open": "29.68",
      "high": "29.895",
      "low": "29.425",
      "close": "29.56",
      "volume": "1507224"
    },
    {
      "date": "2023-08-25",
      "open": "29.55",
      "high": "30.255",
      "low": "29.375",
      "close": "30.21",
      "volume": "4432581"
    },
    {
      "date": "2023-08-28",
      "open": "30.23",
      "high": "30.68",
      "low": "30.185",
      "close": "30.39",
      "volume": "1777350"
    },
    {
      "date": "2023-08-29",
      "open": "30.45",
      "high": "30.855",
      "low": "30.10",
      "close": "30.73",
      "volume": "1924314"
    },
    {
      "date": "2023-08-30",
      "open": "30.81",
      "high": "30.87",
      "low": "30.31",
      "close": "30.37",
      "volume": "1721433"
    },
    {
      "date": "2023-08-31",
      "open": "30.39",
      "high": "30.42",
      "low": "29.77",
      "close": "29.82",
      "volume": "1792411"
    },
    {
      "date": "2023-09-01",
      "open": "30.00",
      "high": "30.67",
      "low": "30.00",
      "close": "30.27",
      "volume": "1770198"
    },
    {
      "date": "2023-09-05",
      "open": "30.22",
      "high": "30.28",
      "low": "29.44",
      "close": "29.50",
      "volume": "2211424"
    },
    {
      "date": "2023-09-06",
      "open": "29.62",
      "high": "29.64",
      "low": "29.03",
      "close": "29.07",
      "volume": "1343738"
    },
    {
      "date": "2023-09-07",
      "open": "29.03",
      "high": "29.11",
      "low": "28.455",
      "close": "28.86",
      "volume": "5279282"
    },
    {
      "date": "2023-09-08",
      "open": "28.86",
      "high": "29.36",
      "low": "28.74",
      "close": "29.19",
      "volume": "1822520"
    },
    {
      "date": "2023-09-11",
      "open": "29.27",
      "high": "29.415",
      "low": "28.99",
      "close": "29.02",
      "volume": "1737863"
    },
    {
      "date": "2023-09-12",
      "open": "28.97",
      "high": "29.24",
      "low": "28.65",
      "close": "29.15",
      "volume": "2138185"
    },
    {
      "date": "2023-09-13",
      "open": "29.09",
      "high": "29.18",
      "low": "28.565",
      "close": "28.77",
      "volume": "1703770"
    },
    {
      "date": "2023-09-14",
      "open": "28.78",
      "high": "29.24",
      "low": "28.691",
      "close": "28.76",
      "volume": "2607738"
    },
    {
      "date": "2023-09-15",
      "open": "28.69",
      "high": "28.85",
      "low": "28.09",
      "close": "28.13",
      "volume": "4021515"
    },
    {
      "date": "2023-09-18",
      "open": "28.05",
      "high": "28.165",
      "low": "27.595",
      "close": "27.98",
      "volume": "2589948"
    },
    {
      "date": "2023-09-19",
      "open": "27.90",
      "high": "28.04",
      "low": "27.31",
      "close": "27.42",
      "volume": "2519833"
    },
    {
      "date": "2023-09-20",
      "open": "27.46",
      "high": "27.755",
      "low": "27.42",
      "close": "27.45",
      "volume": "2188972"
    },
    {
      "date": "2023-09-21",
      "open": "27.345",
      "high": "27.35",
      "low": "25.92",
      "close": "26.26",
      "volume": "4498169"
    },
    {
      "date": "2023-09-22",
      "open": "26.33",
      "high": "26.475",
      "low": "25.94",
      "close": "26.33",
      "volume": "3427019"
    },
    {
      "date": "2023-09-25",
      "open": "26.25",
      "high": "26.695",
      "low": "26.11",
      "close": "26.61",
      "volume": "1882929"
    },
    {
      "date": "2023-09-26",
      "open": "26.54",
      "high": "26.90",
      "low": "26.355",
      "close": "26.74",
      "volume": "1839768"
    },
    {
      "date": "2023-09-27",
      "open": "27.04",
      "high": "27.08",
      "low": "26.46",
      "close": "26.70",
      "volume": "2838822"
    },
    {
      "date": "2023-09-28",
      "open": "26.65",
      "high": "27.08",
      "low": "26.65",
      "close": "26.78",
      "volume": "1560432"
    },
    {
      "date": "2023-09-29",
      "open": "26.96",
      "high": "27.37",
      "low": "26.605",
      "close": "27.14",
      "volume": "2763579"
    },
    {
      "date": "2023-10-02",
      "open": "27.15",
      "high": "27.22",
      "low": "26.62",
      "close": "26.81",
      "volume": "2312118"
    },
    {
      "date": "2023-10-03",
      "open": "26.66",
      "high": "27.075",
      "low": "26.66",
      "close": "27.00",
      "volume": "1979106"
    },
    {
      "date": "2023-10-04",
      "open": "27.02",
      "high": "27.21",
      "low": "26.56",
      "close": "26.65",
      "volume": "2340274"
    },
    {
      "date": "2023-10-05",
      "open": "26.60",
      "high": "26.669",
      "low": "26.29",
      "close": "26.59",
      "volume": "4079262"
    },
    {
      "date": "2023-10-06",
      "open": "26.48",
      "high": "27.145",
      "low": "26.48",
      "close": "27.00",
      "volume": "1599257"
    },
    {
      "date": "2023-10-09",
      "open": "26.89",
      "high": "27.025",
      "low": "26.57",
      "close": "26.77",
      "volume": "1845394"
    },
    {
      "date": "2023-10-10",
      "open": "26.79",
      "high": "27.15",
      "low": "26.79",
      "close": "26.93",
      "volume": "1400018"
    },
    {
      "date": "2023-10-11",
      "open": "26.95",
      "high": "27.21",
      "low": "26.8292",
      "close": "27.14",
      "volume": "1213740"
    },
    {
      "date": "2023-10-12",
      "open": "27.18",
      "high": "27.24",
      "low": "26.78",
      "close": "27.10",
      "volume": "1983642"
    },
    {
      "date": "2023-10-13",
      "open": "27.00",
      "high": "27.89",
      "low": "27.00",
      "close": "27.84",
      "volume": "2677882"
    },
    {
      "date": "2023-10-16",
      "open": "27.79",
      "high": "28.19",
      "low": "27.58",
      "close": "27.96",
      "volume": "2022395"
    },
    {
      "date": "2023-10-17",
      "open": "27.93",
      "high": "28.51",
      "low": "27.791",
      "close": "28.48",
      "volume": "2443304"
    },
    {
      "date": "2023-10-18",
      "open": "28.39",
      "high": "28.45",
      "low": "27.3907",
      "close": "27.46",
      "volume": "2491253"
    },
    {
      "date": "2023-10-19",
      "open": "27.50",
      "high": "28.45",
      "low": "27.41",
      "close": "28.11",
      "volume": "2066483"
    },
    {
      "date": "2023-10-20",
      "open": "28.17",
      "high": "28.24",
      "low": "27.63",
      "close": "27.64",
      "volume": "1453737"
    },
    {
      "date": "2023-10-23",
      "open": "27.47",
      "high": "27.735",
      "low": "27.23",
      "close": "27.38",
      "volume": "2196793"
    },
    {
      "date": "2023-10-24",
      "open": "27.50",
      "high": "27.76",
      "low": "27.385",
      "close": "27.64",
      "volume": "1521349"
    },
    {
      "date": "2023-10-25",
      "open": "27.36",
      "high": "27.51",
      "low": "27.05",
      "close": "27.30",
      "volume": "1015089"
    },
    {
      "date": "2023-10-26",
      "open": "27.19",
      "high": "27.495",
      "low": "27.17",
      "close": "27.25",
      "volume": "1731114"
    },
    {
      "date": "2023-10-27",
      "open": "27.31",
      "high": "27.31",
      "low": "26.18",
      "close": "26.21",
      "volume": "2505886"
    },
    {
      "date": "2023-10-30",
      "open": "26.29",
      "high": "26.76",
      "low": "26.24",
      "close": "26.70",
      "volume": "2259089"
    },
    {
      "date": "2023-10-31",
      "open": "26.74",
      "high": "27.18",
      "low": "26.62",
      "close": "26.87",
      "volume": "2588114"
    },
    {
      "date": "2023-11-01",
      "open": "26.78",
      "high": "27.31",
      "low": "26.78",
      "close": "27.23",
      "volume": "1847750"
    },
    {
      "date": "2023-11-02",
      "open": "27.33",
      "high": "27.715",
      "low": "27.13",
      "close": "27.48",
      "volume": "1767139"
    },
    {
      "date": "2023-11-03",
      "open": "27.85",
      "high": "28.09",
      "low": "27.56",
      "close": "27.95",
      "volume": "1264645"
    },
    {
      "date": "2023-11-06",
      "open": "27.96",
      "high": "28.158",
      "low": "27.685",
      "close": "27.78",
      "volume": "1438216"
    },
    {
      "date": "2023-11-07",
      "open": "27.48",
      "high": "27.865",
      "low": "27.29",
      "close": "27.55",
      "volume": "2571278"
    },
    {
      "date": "2023-11-08",
      "open": "27.17",
      "high": "27.65",
      "low": "26.29",
      "close": "27.62",
      "volume": "2629729"
    },
    {
      "date": "2023-11-09",
      "open": "27.87",
      "high": "28.465",
      "low": "27.32",
      "close": "27.41",
      "volume": "2456700"
    },
    {
      "date": "2023-11-10",
      "open": "27.47",
      "high": "27.52",
      "low": "26.54",
      "close": "27.22",
      "volume": "3579646"
    },
    {
      "date": "2023-11-13",
      "open": "27.10",
      "high": "27.26",
      "low": "26.81",
      "close": "27.11",
      "volume": "1908324"
    },
    {
      "date": "2023-11-14",
      "open": "27.44",
      "high": "27.80",
      "low": "27.39",
      "close": "27.52",
      "volume": "1533129"
    },
    {
      "date": "2023-11-15",
      "open": "27.55",
      "high": "27.65",
      "low": "26.965",
      "close": "27.02",
      "volume": "1479686"
    },
    {
      "date": "2023-11-16",
      "open": "26.95",
      "high": "26.99",
      "low": "26.07",
      "close": "26.53",
      "volume": "3285527"
    },
    {
      "date": "2023-11-17",
      "open": "26.59",
      "high": "26.75",
      "low": "26.38",
      "close": "26.60",
      "volume": "1351466"
    },
    {
      "date": "2023-11-20",
      "open": "26.50",
      "high": "27.05",
      "low": "26.48",
      "close": "26.93",
      "volume": "1574379"
    },
    {
      "date": "2023-11-21",
      "open": "26.91",
      "high": "27.165",
      "low": "26.865",
      "close": "27.00",
      "volume": "2038680"
    },
    {
      "date": "2023-11-22",
      "open": "27.06",
      "high": "27.292",
      "low": "27.02",
      "close": "27.18",
      "volume": "1157949"
    },
    {
      "date": "2023-11-24",
      "open": "27.18",
      "high": "27.35",
      "low": "27.03",
      "close": "27.06",
      "volume": "521997"
    },
    {
      "date": "2023-11-27",
      "open": "26.98",
      "high": "27.16",
      "low": "26.88",
      "close": "27.14",
      "volume": "1949095"
    },
    {
      "date": "2023-11-28",
      "open": "27.13",
      "high": "27.235",
      "low": "26.905",
      "close": "27.09",
      "volume": "1752952"
    },
    {
      "date": "2023-11-29",
      "open": "27.08",
      "high": "27.13",
      "low": "26.85",
      "close": "26.90",
      "volume": "2218792"
    },
    {
      "date": "2023-11-30",
      "open": "26.94",
      "high": "27.08",
      "low": "26.56",
      "close": "27.07",
      "volume": "7101618"
    },
    {
      "date": "2023-12-01",
      "open": "27.07",
      "high": "27.36",
      "low": "26.84",
      "close": "27.35",
      "volume": "4544907"
    },
    {
      "date": "2023-12-04",
      "open": "27.35",
      "high": "28.46",
      "low": "27.24",
      "close": "28.32",
      "volume": "3954226"
    },
    {
      "date": "2023-12-05",
      "open": "28.18",
      "high": "28.495",
      "low": "27.98",
      "close": "28.45",
      "volume": "3005766"
    },
    {
      "date": "2023-12-06",
      "open": "28.28",
      "high": "29.085",
      "low": "28.27",
      "close": "28.76",
      "volume": "3011285"
    },
    {
      "date": "2023-12-07",
      "open": "28.75",
      "high": "29.14",
      "low": "28.43",
      "close": "28.77",
      "volume": "2283216"
    },
    {
      "date": "2023-12-08",
      "open": "28.66",
      "high": "28.78",
      "low": "28.50",
      "close": "28.57",
      "volume": "1790863"
    },
    {
      "date": "2023-12-11",
      "open": "28.59",
      "high": "29.105",
      "low": "28.56",
      "close": "28.69",
      "volume": "2061685"
    },
    {
      "date": "2023-12-12",
      "open": "28.69",
      "high": "28.76",
      "low": "28.23",
      "close": "28.51",
      "volume": "2755430"
    },
    {
      "date": "2023-12-13",
      "open": "28.43",
      "high": "29.345",
      "low": "28.2751",
      "close": "29.22",
      "volume": "2877431"
    },
    {
      "date": "2023-12-14",
      "open": "29.52",
      "high": "29.63",
      "low": "28.37",
      "close": "28.63",
      "volume": "5761707"
    },
    {
      "date": "2023-12-15",
      "open": "28.47",
      "high": "28.517",
      "low": "27.33",
      "close": "27.37",
      "volume": "5810212"
    },
    {
      "date": "2023-12-18",
      "open": "27.45",
      "high": "27.49",
      "low": "26.75",
      "close": "27.35",
      "volume": "3484878"
    },
    {
      "date": "2023-12-19",
      "open": "27.45",
      "high": "27.79",
      "low": "27.16",
      "close": "27.78",
      "volume": "2783567"
    },
    {
      "date": "2023-12-20",
      "open": "27.82",
      "high": "27.90",
      "low": "27.07",
      "close": "27.07",
      "volume": "2542526"
    },
    {
      "date": "2023-12-21",
      "open": "27.19",
      "high": "27.60",
      "low": "27.125",
      "close": "27.38",
      "volume": "1494591"
    },
    {
      "date": "2023-12-22",
      "open": "27.38",
      "high": "27.745",
      "low": "27.35",
      "close": "27.55",
      "volume": "1205786"
    },
    {
      "date": "2023-12-26",
      "open": "27.45",
      "high": "27.605",
      "low": "27.24",
      "close": "27.24",
      "volume": "1179712"
    },
    {
      "date": "2023-12-27",
      "open": "26.90",
      "high": "28.063",
      "low": "26.90",
      "close": "28.01",
      "volume": "2244463"
    },
    {
      "date": "2023-12-28",
      "open": "28.00",
      "high": "28.475",
      "low": "27.885",
      "close": "27.96",
      "volume": "1746892"
    },
    {
      "date": "2023-12-29",
      "open": "27.93",
      "high": "28.16",
      "low": "27.87",
      "close": "28.09",
      "volume": "1402860"
    },
    {
      "date": "2024-01-02",
      "open": "27.99",
      "high": "28.795",
      "low": "27.97",
      "close": "28.27",
      "volume": "3969508"
    },
    {
      "date": "2024-01-03",
      "open": "28.14",
      "high": "28.295",
      "low": "27.475",
      "close": "27.74",
      "volume": "2537225"
    },
    {
      "date": "2024-01-04",
      "open": "27.75",
      "high": "27.95",
      "low": "27.36",
      "close": "27.80",
      "volume": "2435156"
    },
    {
      "date": "2024-01-05",
      "open": "27.61",
      "high": "27.98",
      "low": "27.435",
      "close": "27.46",
      "volume": "1630370"
    },
    {
      "date": "2024-01-08",
      "open": "27.46",
      "high": "27.965",
      "low": "27.165",
      "close": "27.96",
      "volume": "2522872"
    },
    {
      "date": "2024-01-09",
      "open": "27.96",
      "high": "28.55",
      "low": "27.88",
      "close": "28.33",
      "volume": "2204866"
    },
    {
      "date": "2024-01-10",
      "open": "28.30",
      "high": "28.79",
      "low": "28.17",
      "close": "28.78",
      "volume": "2263898"
    },
    {
      "date": "2024-01-11",
      "open": "28.67",
      "high": "28.67",
      "low": "28.23",
      "close": "28.61",
      "volume": "2276223"
    },
    {
      "date": "2024-01-12",
      "open": "28.76",
      "high": "29.025",
      "low": "28.3523",
      "close": "28.38",
      "volume": "1760968"
    },
    {
      "date": "2024-01-16",
      "open": "28.31",
      "high": "28.49",
      "low": "28.121",
      "close": "28.41",
      "volume": "1974097"
    },
    {
      "date": "2024-01-17",
      "open": "28.19",
      "high": "28.355",
      "low": "28.02",
      "close": "28.33",
      "volume": "2377018"
    },
    {
      "date": "2024-01-18",
      "open": "28.32",
      "high": "28.525",
      "low": "27.84",
      "close": "28.04",
      "volume": "1860538"
    },
    {
      "date": "2024-01-19",
      "open": "28.20",
      "high": "29.105",
      "low": "27.98",
      "close": "29.07",
      "volume": "2789579"
    },
    {
      "date": "2024-01-22",
      "open": "29.20",
      "high": "29.48",
      "low": "28.99",
      "close": "29.24",
      "volume": "2158407"
    },
    {
      "date": "2024-01-23",
      "open": "29.23",
      "high": "29.50",
      "low": "29.09",
      "close": "29.38",
      "volume": "2613193"
    },
    {
      "date": "2024-01-24",
      "open": "29.45",
      "high": "29.54",
      "low": "29.005",
      "close": "29.08",
      "volume": "1919811"
    },
    {
      "date": "2024-01-25",
      "open": "29.16",
      "high": "29.365",
      "low": "28.63",
      "close": "29.11",
      "volume": "1433290"
    },
    {
      "date": "2024-01-26",
      "open": "29.27",
      "high": "29.46",
      "low": "29.035",
      "close": "29.11",
      "volume": "1334411"
    },
    {
      "date": "2024-01-29",
      "open": "29.11",
      "high": "29.16",
      "low": "28.87",
      "close": "29.05",
      "volume": "1467768"
    },
    {
      "date": "2024-01-30",
      "open": "29.07",
      "high": "29.07",
      "low": "28.605",
      "close": "28.68",
      "volume": "2079911"
    },
    {
      "date": "2024-01-31",
      "open": "28.70",
      "high": "28.825",
      "low": "28.235",
      "close": "28.39",
      "volume": "1992320"
    },
    {
      "date": "2024-02-01",
      "open": "28.46",
      "high": "28.705",
      "low": "28.22",
      "close": "28.68",
      "volume": "1442546"
    },
    {
      "date": "2024-02-02",
      "open": "28.45",
      "high": "28.50",
      "low": "27.925",
      "close": "28.10",
      "volume": "2275409"
    },
    {
      "date": "2024-02-05",
      "open": "27.94",
      "high": "27.94",
      "low": "27.35",
      "close": "27.71",
      "volume": "3023375"
    },
    {
      "date": "2024-02-06",
      "open": "28.04",
      "high": "30.21",
      "low": "27.75",
      "close": "30.19",
      "volume": "6472111"
    },
    {
      "date": "2024-02-07",
      "open": "30.19",
      "high": "30.34",
      "low": "29.29",
      "close": "29.33",
      "volume": "3819324"
    },
    {
      "date": "2024-02-08",
      "open": "29.11",
      "high": "29.22",
      "low": "28.30",
      "close": "28.70",
      "volume": "3359250"
    },
    {
      "date": "2024-02-09",
      "open": "28.68",
      "high": "29.61",
      "low": "28.60",
      "close": "29.26",
      "volume": "3612677"
    },
    {
      "date": "2024-02-12",
      "open": "29.10",
      "high": "29.28",
      "low": "28.931",
      "close": "29.05",
      "volume": "3768813"
    },
    {
      "date": "2024-02-13",
      "open": "29.02",
      "high": "29.43",
      "low": "28.90",
      "close": "29.31",
      "volume": "3082110"
    },
    {
      "date": "2024-02-14",
      "open": "29.27",
      "high": "29.385",
      "low": "28.82",
      "close": "29.30",
      "volume": "2654455"
    },
    {
      "date": "2024-02-15",
      "open": "29.67",
      "high": "30.855",
      "low": "29.50",
      "close": "30.03",
      "volume": "4814562"
    },
    {
      "date": "2024-02-16",
      "open": "30.03",
      "high": "30.27",
      "low": "29.565",
      "close": "29.92",
      "volume": "3641906"
    },
    {
      "date": "2024-02-20",
      "open": "29.91",
      "high": "30.40",
      "low": "29.85",
      "close": "30.30",
      "volume": "5636057"
    },
    {
      "date": "2024-02-21",
      "open": "30.36",
      "high": "31.285",
      "low": "30.23",
      "close": "31.23",
      "volume": "6577891"
    },
    {
      "date": "2024-02-22",
      "open": "31.10",
      "high": "31.28",
      "low": "30.705",
      "close": "31.02",
      "volume": "2942527"
    },
    {
      "date": "2024-02-23",
      "open": "31.16",
      "high": "31.22",
      "low": "30.755",
      "close": "31.03",
      "volume": "2378941"
    },
    {
      "date": "2024-02-26",
      "open": "30.97",
      "high": "31.605",
      "low": "30.91",
      "close": "31.33",
      "volume": "2774037"
    },
    {
      "date": "2024-02-27",
      "open": "31.42",
      "high": "31.655",
      "low": "31.17",
      "close": "31.30",
      "volume": "2423349"
    },
    {
      "date": "2024-02-28",
      "open": "31.19",
      "high": "31.31",
      "low": "30.37",
      "close": "30.61",
      "volume": "2440374"
    },
    {
      "date": "2024-02-29",
      "open": "30.70",
      "high": "30.725",
      "low": "30.14",
      "close": "30.34",
      "volume": "4580608"
    },
    {
      "date": "2024-03-01",
      "open": "30.47",
      "high": "30.47",
      "low": "29.56",
      "close": "29.93",
      "volume": "2680929"
    },
    {
      "date": "2024-03-04",
      "open": "30.02",
      "high": "30.07",
      "low": "29.645",
      "close": "29.89",
      "volume": "2168288"
    },
    {
      "date": "2024-03-05",
      "open": "29.89",
      "high": "29.94",
      "low": "29.215",
      "close": "29.43",
      "volume": "2844280"
    },
    {
      "date": "2024-03-06",
      "open": "29.75",
      "high": "30.00",
      "low": "29.58",
      "close": "29.74",
      "volume": "3098107"
    },
    {
      "date": "2024-03-07",
      "open": "29.74",
      "high": "30.28",
      "low": "29.42",
      "close": "30.04",
      "volume": "1885794"
    },
    {
      "date": "2024-03-08",
      "open": "30.16",
      "high": "30.48",
      "low": "29.91",
      "close": "30.37",
      "volume": "2162341"
    },
    {
      "date": "2024-03-11",
      "open": "30.48",
      "high": "30.65",
      "low": "30.005",
      "close": "30.08",
      "volume": "2027524"
    },
    {
      "date": "2024-03-12",
      "open": "30.00",
      "high": "30.57",
      "low": "29.9002",
      "close": "30.35",
      "volume": "3809429"
    },
    {
      "date": "2024-03-13",
      "open": "30.36",
      "high": "30.58",
      "low": "29.86",
      "close": "29.88",
      "volume": "1736597"
    },
    {
      "date": "2024-03-14",
      "open": "29.82",
      "high": "30.04",
      "low": "29.67",
      "close": "29.85",
      "volume": "2178863"
    },
    {
      "date": "2024-03-15",
      "open": "29.72",
      "high": "30.26",
      "low": "29.70",
      "close": "30.09",
      "volume": "3450283"
    },
    {
      "date": "2024-03-18",
      "open": "30.14",
      "high": "30.1988",
      "low": "29.86",
      "close": "30.05",
      "volume": "1705903"
    },
    {
      "date": "2024-03-19",
      "open": "30.03",
      "high": "30.375",
      "low": "30.03",
      "close": "30.18",
      "volume": "2221618"
    },
    {
      "date": "2024-03-20",
      "open": "30.00",
      "high": "30.52",
      "low": "29.905",
      "close": "30.41",
      "volume": "3432557"
    },
    {
      "date": "2024-03-21",
      "open": "30.54",
      "high": "30.64",
      "low": "30.3059",
      "close": "30.43",
      "volume": "2172869"
    },
    {
      "date": "2024-03-22",
      "open": "30.58",
      "high": "30.665",
      "low": "30.23",
      "close": "30.27",
      "volume": "1591081"
    },
    {
      "date": "2024-03-25",
      "open": "30.27",
      "high": "30.475",
      "low": "30.08",
      "close": "30.28",
      "volume": "1321137"
    },
    {
      "date": "2024-03-26",
      "open": "30.22",
      "high": "30.385",
      "low": "30.025",
      "close": "30.23",
      "volume": "1541953"
    },
    {
      "date": "2024-03-27",
      "open": "30.42",
      "high": "30.54",
      "low": "30.18",
      "close": "30.45",
      "volume": "1424648"
    },
    {
      "date": "2024-03-28",
      "open": "30.50",
      "high": "30.80",
      "low": "30.30",
      "close": "30.37",
      "volume": "2888698"
    },
    {
      "date": "2024-04-01",
      "open": "30.52",
      "high": "30.55",
      "low": "29.865",
      "close": "29.90",
      "volume": "1534413"
    },
    {
      "date": "2024-04-02",
      "open": "29.96",
      "high": "29.96",
      "low": "29.42",
      "close": "29.44",
      "volume": "1675354"
    },
    {
      "date": "2024-04-03",
      "open": "29.485",
      "high": "29.555",
      "low": "28.68",
      "close": "28.80",
      "volume": "3624804"
    },
    {
      "date": "2024-04-04",
      "open": "28.89",
      "high": "29.16",
      "low": "28.53",
      "close": "28.72",
      "volume": "2542363"
    },
    {
      "date": "2024-04-05",
      "open": "28.67",
      "high": "29.535",
      "low": "28.57",
      "close": "29.19",
      "volume": "2987813"
    },
    {
      "date": "2024-04-08",
      "open": "29.12",
      "high": "29.32",
      "low": "29.06",
      "close": "29.24",
      "volume": "3786792"
    },
    {
      "date": "2024-04-09",
      "open": "29.23",
      "high": "29.73",
      "low": "29.185",
      "close": "29.72",
      "volume": "1886191"
    },
    {
      "date": "2024-04-10",
      "open": "29.44",
      "high": "29.709",
      "low": "29.155",
      "close": "29.45",
      "volume": "2404084"
    },
    {
      "date": "2024-04-11",
      "open": "29.53",
      "high": "29.60",
      "low": "28.50",
      "close": "29.05",
      "volume": "3221012"
    },
    {
      "date": "2024-04-12",
      "open": "29.06",
      "high": "29.06",
      "low": "27.87",
      "close": "28.22",
      "volume": "3161444"
    },
    {
      "date": "2024-04-15",
      "open": "28.37",
      "high": "28.595",
      "low": "28.02",
      "close": "28.25",
      "volume": "2428930"
    },
    {
      "date": "2024-04-16",
      "open": "28.09",
      "high": "28.125",
      "low": "27.46",
      "close": "27.46",
      "volume": "2171594"
    },
    {
      "date": "2024-04-17",
      "open": "27.54",
      "high": "27.775",
      "low": "27.425",
      "close": "27.61",
      "volume": "2334940"
    },
    {
      "date": "2024-04-18",
      "open": "27.54",
      "high": "28.035",
      "low": "27.50",
      "close": "27.89",
      "volume": "2091901"
    },
    {
      "date": "2024-04-19",
      "open": "27.85",
      "high": "28.19",
      "low": "27.69",
      "close": "28.16",
      "volume": "1775773"
    },
    {
      "date": "2024-04-22",
      "open": "28.25",
      "high": "28.40",
      "low": "27.68",
      "close": "27.82",
      "volume": "2720444"
    },
    {
      "date": "2024-04-23",
      "open": "27.84",
      "high": "27.97",
      "low": "27.21",
      "close": "27.82",
      "volume": "4682024"
    },
    {
      "date": "2024-04-24",
      "open": "27.90",
      "high": "28.00",
      "low": "27.60",
      "close": "27.98",
      "volume": "2578317"
    },
    {
      "date": "2024-04-25",
      "open": "28.06",
      "high": "28.205",
      "low": "27.65",
      "close": "28.11",
      "volume": "3308739"
    },
    {
      "date": "2024-04-26",
      "open": "27.98",
      "high": "28.27",
      "low": "27.81",
      "close": "28.00",
      "volume": "1748254"
    },
    {
      "date": "2024-04-29",
      "open": "28.04",
      "high": "28.255",
      "low": "27.90",
      "close": "28.12",
      "volume": "3605078"
    },
    {
      "date": "2024-04-30",
      "open": "28.04",
      "high": "28.13",
      "low": "27.68",
      "close": "27.70",
      "volume": "2630901"
    },
    {
      "date": "2024-05-01",
      "open": "27.71",
      "high": "28.21",
      "low": "27.70",
      "close": "28.07",
      "volume": "3114911"
    },
    {
      "date": "2024-05-02",
      "open": "28.28",
      "high": "28.99",
      "low": "28.24",
      "close": "28.76",
      "volume": "5351633"
    },
    {
      "date": "2024-05-03",
      "open": "28.66",
      "high": "28.78",
      "low": "28.135",
      "close": "28.41",
      "volume": "2169369"
    },
    {
      "date": "2024-05-06",
      "open": "28.41",
      "high": "28.73",
      "low": "28.36",
      "close": "28.49",
      "volume": "1860977"
    },
    {
      "date": "2024-05-07",
      "open": "28.50",
      "high": "28.58",
      "low": "28.095",
      "close": "28.28",
      "volume": "2949021"
    },
    {
      "date": "2024-05-08",
      "open": "28.28",
      "high": "28.455",
      "low": "27.87",
      "close": "27.99",
      "volume": "3493978"
    },
    {
      "date": "2024-05-09",
      "open": "28.23",
      "high": "28.85",
      "low": "27.885",
      "close": "27.97",
      "volume": "5005222"
    },
    {
      "date": "2024-05-10",
      "open": "28.50",
      "high": "28.59",
      "low": "28.04",
      "close": "28.09",
      "volume": "2879936"
    },
    {
      "date": "2024-05-13",
      "open": "28.31",
      "high": "28.56",
      "low": "28.10",
      "close": "28.38",
      "volume": "2033673"
    },
    {
      "date": "2024-05-14",
      "open": "28.39",
      "high": "28.49",
      "low": "27.80",
      "close": "28.07",
      "volume": "2239812"
    },
    {
      "date": "2024-05-15",
      "open": "28.22",
      "high": "28.375",
      "low": "28.11",
      "close": "28.21",
      "volume": "1906709"
    },
    {
      "date": "2024-05-16",
      "open": "28.01",
      "high": "28.20",
      "low": "27.83",
      "close": "27.88",
      "volume": "3013309"
    },
    {
      "date": "2024-05-17",
      "open": "27.78",
      "high": "27.83",
      "low": "27.24",
      "close": "27.27",
      "volume": "1906556"
    },
    {
      "date": "2024-05-20",
      "open": "27.25",
      "high": "27.70",
      "low": "27.16",
      "close": "27.48",
      "volume": "1871649"
    },
    {
      "date": "2024-05-21",
      "open": "27.33",
      "high": "27.695",
      "low": "27.085",
      "close": "27.17",
      "volume": "2128469"
    },
    {
      "date": "2024-05-22",
      "open": "27.14",
      "high": "27.575",
      "low": "27.08",
      "close": "27.33",
      "volume": "2406606"
    },
    {
      "date": "2024-05-23",
      "open": "27.23",
      "high": "27.34",
      "low": "26.82",
      "close": "26.85",
      "volume": "2687715"
    },
    {
      "date": "2024-05-24",
      "open": "26.79",
      "high": "26.93",
      "low": "26.46",
      "close": "26.62",
      "volume": "1727314"
    },
    {
      "date": "2024-05-28",
      "open": "26.57",
      "high": "26.685",
      "low": "26.266",
      "close": "26.64",
      "volume": "3118081"
    },
    {
      "date": "2024-05-29",
      "open": "26.57",
      "high": "26.58",
      "low": "26.105",
      "close": "26.39",
      "volume": "3171652"
    },
    {
      "date": "2024-05-30",
      "open": "26.40",
      "high": "26.485",
      "low": "26.105",
      "close": "26.39",
      "volume": "4424355"
    },
    {
      "date": "2024-05-31",
      "open": "26.50",
      "high": "27.49",
      "low": "26.45",
      "close": "27.41",
      "volume": "7227040"
    },
    {
      "date": "2024-06-03",
      "open": "27.10",
      "high": "27.47",
      "low": "26.75",
      "close": "26.84",
      "volume": "3552928"
    },
    {
      "date": "2024-06-04",
      "open": "26.75",
      "high": "27.04",
      "low": "26.47",
      "close": "27.02",
      "volume": "2156234"
    },
    {
      "date": "2024-06-05",
      "open": "27.16",
      "high": "27.26",
      "low": "26.94",
      "close": "27.00",
      "volume": "2203632"
    },
    {
      "date": "2024-06-06",
      "open": "26.88",
      "high": "27.33",
      "low": "26.88",
      "close": "27.09",
      "volume": "1702226"
    },
    {
      "date": "2024-06-07",
      "open": "27.15",
      "high": "27.69",
      "low": "27.02",
      "close": "27.46",
      "volume": "2436970"
    },
    {
      "date": "2024-06-10",
      "open": "27.40",
      "high": "27.43",
      "low": "26.685",
      "close": "27.39",
      "volume": "3232132"
    },
    {
      "date": "2024-06-11",
      "open": "27.35",
      "high": "27.56",
      "low": "27.095",
      "close": "27.42",
      "volume": "2158219"
    },
    {
      "date": "2024-06-12",
      "open": "27.61",
      "high": "27.70",
      "low": "27.095",
      "close": "27.20",
      "volume": "2092253"
    },
    {
      "date": "2024-06-13",
      "open": "27.17",
      "high": "27.345",
      "low": "26.94",
      "close": "27.20",
      "volume": "2126087"
    },
    {
      "date": "2024-06-14",
      "open": "27.15",
      "high": "27.20",
      "low": "26.705",
      "close": "26.92",
      "volume": "1907850"
    },
    {
      "date": "2024-06-17",
      "open": "27.00",
      "high": "27.03",
      "low": "26.455",
      "close": "26.61",
      "volume": "1804407"
    },
    {
      "date": "2024-06-18",
      "open": "26.62",
      "high": "27.05",
      "low": "26.14",
      "close": "26.26",
      "volume": "2870000"
    },
    {
      "date": "2024-06-20",
      "open": "26.30",
      "high": "26.68",
      "low": "26.15",
      "close": "26.63",
      "volume": "1606201"
    },
    {
      "date": "2024-06-21",
      "open": "26.58",
      "high": "26.94",
      "low": "26.46",
      "close": "26.91",
      "volume": "3209379"
    },
    {
      "date": "2024-06-24",
      "open": "26.96",
      "high": "27.36",
      "low": "26.96",
      "close": "27.11",
      "volume": "2947685"
    },
    {
      "date": "2024-06-25",
      "open": "27.02",
      "high": "27.12",
      "low": "26.74",
      "close": "26.90",
      "volume": "2678803"
    },
    {
      "date": "2024-06-26",
      "open": "26.80",
      "high": "27.05",
      "low": "26.56",
      "close": "26.58",
      "volume": "2437251"
    },
    {
      "date": "2024-06-27",
      "open": "26.51",
      "high": "26.77",
      "low": "26.37",
      "close": "26.67",
      "volume": "2173266"
    },
    {
      "date": "2024-06-28",
      "open": "26.77",
      "high": "26.88",
      "low": "26.14",
      "close": "26.37",
      "volume": "5222619"
    },
    {
      "date": "2024-07-01",
      "open": "26.50",
      "high": "26.755",
      "low": "26.13",
      "close": "26.19",
      "volume": "2659008"
    },
    {
      "date": "2024-07-02",
      "open": "26.11",
      "high": "26.225",
      "low": "25.83",
      "close": "25.88",
      "volume": "2021798"
    },
    {
      "date": "2024-07-03",
      "open": "26.02",
      "high": "26.36",
      "low": "25.865",
      "close": "25.92",
      "volume": "1570036"
    },
    {
      "date": "2024-07-05",
      "open": "25.84",
      "high": "25.86",
      "low": "25.43",
      "close": "25.67",
      "volume": "5298115"
    },
    {
      "date": "2024-07-08",
      "open": "25.76",
      "high": "25.775",
      "low": "25.43",
      "close": "25.71",
      "volume": "2235407"
    },
    {
      "date": "2024-07-09",
      "open": "25.62",
      "high": "25.68",
      "low": "25.20",
      "close": "25.63",
      "volume": "1854024"
    },
    {
      "date": "2024-07-10",
      "open": "25.62",
      "high": "25.75",
      "low": "25.46",
      "close": "25.73",
      "volume": "2247748"
    },
    {
      "date": "2024-07-11",
      "open": "25.96",
      "high": "26.837",
      "low": "25.94",
      "close": "26.73",
      "volume": "2912103"
    },
    {
      "date": "2024-07-12",
      "open": "27.00",
      "high": "27.04",
      "low": "26.70",
      "close": "26.77",
      "volume": "1959815"
    },
    {
      "date": "2024-07-15",
      "open": "26.82",
      "high": "26.8721",
      "low": "26.575",
      "close": "26.65",
      "volume": "1857613"
    },
    {
      "date": "2024-07-16",
      "open": "26.62",
      "high": "27.72",
      "low": "26.58",
      "close": "27.69",
      "volume": "2869667"
    },
    {
      "date": "2024-07-17",
      "open": "27.67",
      "high": "28.125",
      "low": "27.5701",
      "close": "28.10",
      "volume": "2154776"
    },
    {
      "date": "2024-07-18",
      "open": "28.00",
      "high": "28.73",
      "low": "27.88",
      "close": "28.33",
      "volume": "2740123"
    },
    {
      "date": "2024-07-19",
      "open": "28.23",
      "high": "28.48",
      "low": "28.05",
      "close": "28.14",
      "volume": "2514255"
    },
    {
      "date": "2024-07-22",
      "open": "28.27",
      "high": "28.505",
      "low": "28.04",
      "close": "28.47",
      "volume": "1226649"
    },
    {
      "date": "2024-07-23",
      "open": "28.63",
      "high": "28.82",
      "low": "28.43",
      "close": "28.49",
      "volume": "1117198"
    },
    {
      "date": "2024-07-24",
      "open": "28.46",
      "high": "28.74",
      "low": "28.37",
      "close": "28.67",
      "volume": "1438579"
    },
    {
      "date": "2024-07-25",
      "open": "28.63",
      "high": "29.19",
      "low": "28.49",
      "close": "28.68",
      "volume": "2179981"
    },
    {
      "date": "2024-07-26",
      "open": "28.79",
      "high": "29.07",
      "low": "28.69",
      "close": "28.79",
      "volume": "2495068"
    },
    {
      "date": "2024-07-29",
      "open": "28.79",
      "high": "28.88",
      "low": "28.615",
      "close": "28.70",
      "volume": "2391710"
    },
    {
      "date": "2024-07-30",
      "open": "28.89",
      "high": "28.90",
      "low": "28.415",
      "close": "28.54",
      "volume": "4018048"
    },
    {
      "date": "2024-07-31",
      "open": "28.54",
      "high": "28.57",
      "low": "28.00",
      "close": "28.17",
      "volume": "3814746"
    },
    {
      "date": "2024-08-01",
      "open": "28.33",
      "high": "28.62",
      "low": "28.10",
      "close": "28.49",
      "volume": "3952748"
    },
    {
      "date": "2024-08-02",
      "open": "28.45",
      "high": "28.57",
      "low": "27.91",
      "close": "28.53",
      "volume": "3284839"
    },
    {
      "date": "2024-08-05",
      "open": "27.57",
      "high": "27.96",
      "low": "27.42",
      "close": "27.46",
      "volume": "2507462"
    },
    {
      "date": "2024-08-06",
      "open": "27.29",
      "high": "27.78",
      "low": "27.04",
      "close": "27.10",
      "volume": "3574746"
    },
    {
      "date": "2024-08-07",
      "open": "27.32",
      "high": "27.57",
      "low": "27.12",
      "close": "27.25",
      "volume": "4361634"
    },
    {
      "date": "2024-08-08",
      "open": "27.63",
      "high": "27.63",
      "low": "25.7101",
      "close": "26.15",
      "volume": "5105734"
    },
    {
      "date": "2024-08-09",
      "open": "26.32",
      "high": "26.75",
      "low": "25.93",
      "close": "26.26",
      "volume": "5601827"
    },
    {
      "date": "2024-08-12",
      "open": "26.38",
      "high": "26.70",
      "low": "26.2515",
      "close": "26.44",
      "volume": "4200865"
    },
    {
      "date": "2024-08-13",
      "open": "26.51",
      "high": "27.109",
      "low": "26.41",
      "close": "26.86",
      "volume": "4491294"
    },
    {
      "date": "2024-08-14",
      "open": "26.81",
      "high": "26.99",
      "low": "26.50",
      "close": "26.65",
      "volume": "1618561"
    },
    {
      "date": "2024-08-15",
      "open": "26.66",
      "high": "27.49",
      "low": "26.66",
      "close": "27.41",
      "volume": "2920346"
    },
    {
      "date": "2024-08-16",
      "open": "27.20",
      "high": "28.00",
      "low": "26.97",
      "close": "27.17",
      "volume": "1961691"
    },
    {
      "date": "2024-08-19",
      "open": "27.29",
      "high": "27.58",
      "low": "27.275",
      "close": "27.49",
      "volume": "1319325"
    },
    {
      "date": "2024-08-20",
      "open": "27.55",
      "high": "27.55",
      "low": "27.23",
      "close": "27.26",
      "volume": "2125343"
    },
    {
      "date": "2024-08-21",
      "open": "27.39",
      "high": "27.70",
      "low": "27.30",
      "close": "27.60",
      "volume": "3933968"
    },
    {
      "date": "2024-08-22",
      "open": "27.70",
      "high": "27.98",
      "low": "27.65",
      "close": "27.73",
      "volume": "4108811"
    },
    {
      "date": "2024-08-23",
      "open": "27.82",
      "high": "28.415",
      "low": "27.82",
      "close": "28.19",
      "volume": "2846655"
    },
    {
      "date": "2024-08-26",
      "open": "28.30",
      "high": "28.67",
      "low": "28.2101",
      "close": "28.41",
      "volume": "1566839"
    },
    {
      "date": "2024-08-27",
      "open": "28.42",
      "high": "28.56",
      "low": "28.22",
      "close": "28.52",
      "volume": "1367386"
    },
    {
      "date": "2024-08-28",
      "open": "28.51",
      "high": "28.885",
      "low": "28.4308",
      "close": "28.81",
      "volume": "1269553"
    },
    {
      "date": "2024-08-29",
      "open": "28.85",
      "high": "29.21",
      "low": "28.62",
      "close": "29.13",
      "volume": "1262520"
    },
    {
      "date": "2024-08-30",
      "open": "29.15",
      "high": "29.37",
      "low": "28.855",
      "close": "29.03",
      "volume": "2939850"
    },
    {
      "date": "2024-09-03",
      "open": "29.00",
      "high": "29.29",
      "low": "28.825",
      "close": "28.88",
      "volume": "1851417"
    },
    {
      "date": "2024-09-04",
      "open": "28.90",
      "high": "29.34",
      "low": "28.85",
      "close": "29.27",
      "volume": "1914371"
    },
    {
      "date": "2024-09-05",
      "open": "29.35",
      "high": "29.36",
      "low": "29.045",
      "close": "29.07",
      "volume": "2044187"
    },
    {
      "date": "2024-09-06",
      "open": "29.03",
      "high": "29.12",
      "low": "28.605",
      "close": "28.70",
      "volume": "2735580"
    },
    {
      "date": "2024-09-09",
      "open": "28.78",
      "high": "28.78",
      "low": "28.05",
      "close": "28.11",
      "volume": "3618081"
    },
    {
      "date": "2024-09-10",
      "open": "28.13",
      "high": "28.26",
      "low": "27.80",
      "close": "28.06",
      "volume": "2578529"
    },
    {
      "date": "2024-09-11",
      "open": "28.04",
      "high": "28.04",
      "low": "27.625",
      "close": "27.78",
      "volume": "2600524"
    },
    {
      "date": "2024-09-12",
      "open": "27.85",
      "high": "28.17",
      "low": "27.48",
      "close": "27.55",
      "volume": "2144497"
    },
    {
      "date": "2024-09-13",
      "open": "27.58",
      "high": "27.8102",
      "low": "27.58",
      "close": "27.72",
      "volume": "1999808"
    },
    {
      "date": "2024-09-16",
      "open": "27.86",
      "high": "28.36",
      "low": "27.86",
      "close": "28.26",
      "volume": "1563154"
    },
    {
      "date": "2024-09-17",
      "open": "28.26",
      "high": "28.48",
      "low": "28.17",
      "close": "28.24",
      "volume": "1564458"
    },
    {
      "date": "2024-09-18",
      "open": "28.17",
      "high": "28.46",
      "low": "28.135",
      "close": "28.21",
      "volume": "1213970"
    },
    {
      "date": "2024-09-19",
      "open": "28.34",
      "high": "28.38",
      "low": "27.975",
      "close": "27.99",
      "volume": "1782201"
    },
    {
      "date": "2024-09-20",
      "open": "28.17",
      "high": "28.17",
      "low": "27.52",
      "close": "27.54",
      "volume": "5797140"
    },
    {
      "date": "2024-09-23",
      "open": "27.54",
      "high": "27.835",
      "low": "27.45",
      "close": "27.71",
      "volume": "2088958"
    },
    {
      "date": "2024-09-24",
      "open": "27.71",
      "high": "27.975",
      "low": "27.655",
      "close": "27.71",
      "volume": "1493932"
    },
    {
      "date": "2024-09-25",
      "open": "27.72",
      "high": "27.87",
      "low": "27.58",
      "close": "27.65",
      "volume": "1689030"
    },
    {
      "date": "2024-09-26",
      "open": "27.62",
      "high": "28.22",
      "low": "27.56",
      "close": "28.19",
      "volume": "1999970"
    },
    {
      "date": "2024-09-27",
      "open": "28.26",
      "high": "28.495",
      "low": "28.185",
      "close": "28.21",
      "volume": "1609900"
    },
    {
      "date": "2024-09-30",
      "open": "28.25",
      "high": "28.36",
      "low": "28.06",
      "close": "28.29",
      "volume": "1238753"
    },
    {
      "date": "2024-10-01",
      "open": "28.32",
      "high": "28.545",
      "low": "28.195",
      "close": "28.38",
      "volume": "1674567"
    },
    {
      "date": "2024-10-02",
      "open": "28.23",
      "high": "28.31",
      "low": "28.05",
      "close": "28.24",
      "volume": "1391211"
    },
    {
      "date": "2024-10-03",
      "open": "28.12",
      "high": "28.16",
      "low": "27.695",
      "close": "27.75",
      "volume": "1329432"
    },
    {
      "date": "2024-10-04",
      "open": "27.63",
      "high": "27.93",
      "low": "27.62",
      "close": "27.75",
      "volume": "1557017"
    },
    {
      "date": "2024-10-07",
      "open": "27.73",
      "high": "27.87",
      "low": "27.53",
      "close": "27.57",
      "volume": "1443496"
    },
    {
      "date": "2024-10-08",
      "open": "27.60",
      "high": "27.68",
      "low": "27.315",
      "close": "27.36",
      "volume": "1585651"
    },
    {
      "date": "2024-10-09",
      "open": "27.36",
      "high": "27.74",
      "low": "27.2761",
      "close": "27.58",
      "volume": "2266453"
    },
    {
      "date": "2024-10-10",
      "open": "27.63",
      "high": "27.80",
      "low": "27.29",
      "close": "27.49",
      "volume": "2831284"
    },
    {
      "date": "2024-10-11",
      "open": "27.50",
      "high": "28.085",
      "low": "27.50",
      "close": "28.02",
      "volume": "2720883"
    },
    {
      "date": "2024-10-14",
      "open": "27.94",
      "high": "28.05",
      "low": "27.705",
      "close": "27.87",
      "volume": "1314781"
    },
    {
      "date": "2024-10-15",
      "open": "27.75",
      "high": "28.38",
      "low": "27.72",
      "close": "27.84",
      "volume": "1817057"
    },
    {
      "date": "2024-10-16",
      "open": "27.80",
      "high": "28.35",
      "low": "27.78",
      "close": "28.22",
      "volume": "2177704"
    },
    {
      "date": "2024-10-17",
      "open": "28.14",
      "high": "28.20",
      "low": "27.80",
      "close": "28.05",
      "volume": "1851793"
    },
    {
      "date": "2024-10-18",
      "open": "28.12",
      "high": "28.27",
      "low": "27.81",
      "close": "27.98",
      "volume": "1177572"
    },
    {
      "date": "2024-10-21",
      "open": "27.95",
      "high": "28.00",
      "low": "27.64",
      "close": "27.75",
      "volume": "1692760"
    },
    {
      "date": "2024-10-22",
      "open": "27.60",
      "high": "27.695",
      "low": "27.322",
      "close": "27.37",
      "volume": "2383234"
    },
    {
      "date": "2024-10-23",
      "open": "27.27",
      "high": "27.49",
      "low": "27.19",
      "close": "27.36",
      "volume": "1448804"
    },
    {
      "date": "2024-10-24",
      "open": "27.24",
      "high": "27.45",
      "low": "27.185",
      "close": "27.28",
      "volume": "1591006"
    },
    {
      "date": "2024-10-25",
      "open": "27.35",
      "high": "27.38",
      "low": "26.94",
      "close": "26.95",
      "volume": "1628588"
    },
    {
      "date": "2024-10-28",
      "open": "27.10",
      "high": "27.275",
      "low": "27.02",
      "close": "27.26",
      "volume": "1985413"
    },
    {
      "date": "2024-10-29",
      "open": "27.13",
      "high": "27.33",
      "low": "27.08",
      "close": "27.15",
      "volume": "1832239"
    },
    {
      "date": "2024-10-30",
      "open": "27.07",
      "high": "27.37",
      "low": "26.94",
      "close": "27.19",
      "volume": "2517598"
    },
    {
      "date": "2024-10-31",
      "open": "27.08",
      "high": "27.26",
      "low": "26.96",
      "close": "27.00",
      "volume": "1900318"
    },
    {
      "date": "2024-11-01",
      "open": "27.00",
      "high": "27.27",
      "low": "26.99",
      "close": "27.10",
      "volume": "1810287"
    },
    {
      "date": "2024-11-04",
      "open": "27.52",
      "high": "27.5929",
      "low": "27.16",
      "close": "27.20",
      "volume": "1603270"
    },
    {
      "date": "2024-11-05",
      "open": "27.12",
      "high": "27.565",
      "low": "26.9536",
      "close": "27.54",
      "volume": "1820495"
    },
    {
      "date": "2024-11-06",
      "open": "28.13",
      "high": "28.36",
      "low": "26.555",
      "close": "26.64",
      "volume": "4599476"
    },
    {
      "date": "2024-11-07",
      "open": "27.01",
      "high": "27.03",
      "low": "26.295",
      "close": "26.52",
      "volume": "2582884"
    },
    {
      "date": "2024-11-08",
      "open": "26.61",
      "high": "26.80",
      "low": "26.08",
      "close": "26.21",
      "volume": "5979316"
    },
    {
      "date": "2024-11-11",
      "open": "26.295",
      "high": "26.60",
      "low": "26.12",
      "close": "26.36",
      "volume": "2784690"
    },
    {
      "date": "2024-11-12",
      "open": "26.25",
      "high": "26.41",
      "low": "25.825",
      "close": "26.00",
      "volume": "3148309"
    },
    {
      "date": "2024-11-13",
      "open": "26.00",
      "high": "26.20",
      "low": "25.795",
      "close": "25.85",
      "volume": "2529037"
    },
    {
      "date": "2024-11-14",
      "open": "25.90",
      "high": "25.96",
      "low": "25.365",
      "close": "25.58",
      "volume": "3030831"
    },
    {
      "date": "2024-11-15",
      "open": "25.23",
      "high": "25.88",
      "low": "25.1001",
      "close": "25.70",
      "volume": "3846463"
    },
    {
      "date": "2024-11-18",
      "open": "25.76",
      "high": "25.94",
      "low": "25.5101",
      "close": "25.80",
      "volume": "4724690"
    },
    {
      "date": "2024-11-19",
      "open": "25.63",
      "high": "26.03",
      "low": "25.47",
      "close": "26.01",
      "volume": "7299478"
    },
    {
      "date": "2024-11-20",
      "open": "26.09",
      "high": "26.29",
      "low": "25.80",
      "close": "26.22",
      "volume": "2006893"
    },
    {
      "date": "2024-11-21",
      "open": "26.26",
      "high": "26.665",
      "low": "26.23",
      "close": "26.40",
      "volume": "4329564"
    },
    {
      "date": "2024-11-22",
      "open": "26.38",
      "high": "26.63",
      "low": "26.33",
      "close": "26.43",
      "volume": "2461722"
    },
    {
      "date": "2024-11-25",
      "open": "26.46",
      "high": "26.83",
      "low": "26.405",
      "close": "26.47",
      "volume": "6834103"
    },
    {
      "date": "2024-11-26",
      "open": "26.59",
      "high": "26.62",
      "low": "26.015",
      "close": "26.29",
      "volume": "1991661"
    },
    {
      "date": "2024-11-27",
      "open": "26.345",
      "high": "26.645",
      "low": "26.225",
      "close": "26.60",
      "volume": "1811787"
    },
    {
      "date": "2024-11-29",
      "open": "26.60",
      "high": "26.66",
      "low": "26.46",
      "close": "26.66",
      "volume": "1411354"
    },
    {
      "date": "2024-12-02",
      "open": "26.52",
      "high": "26.60",
      "low": "26.29",
      "close": "26.43",
      "volume": "2113638"
    },
    {
      "date": "2024-12-03",
      "open": "26.32",
      "high": "26.47",
      "low": "26.145",
      "close": "26.34",
      "volume": "3191202"
    },
    {
      "date": "2024-12-04",
      "open": "26.24",
      "high": "26.355",
      "low": "25.94",
      "close": "26.10",
      "volume": "2973111"
    },
    {
      "date": "2024-12-05",
      "open": "26.10",
      "high": "26.54",
      "low": "26.10",
      "close": "26.39",
      "volume": "2390475"
    },
    {
      "date": "2024-12-06",
      "open": "26.42",
      "high": "26.59",
      "low": "25.87",
      "close": "25.91",
      "volume": "4327547"
    },
    {
      "date": "2024-12-09",
      "open": "25.81",
      "high": "26.22",
      "low": "25.62",
      "close": "26.01",
      "volume": "2588855"
    },
    {
      "date": "2024-12-10",
      "open": "26.05",
      "high": "26.05",
      "low": "25.455",
      "close": "25.59",
      "volume": "3130284"
    },
    {
      "date": "2024-12-11",
      "open": "25.43",
      "high": "25.50",
      "low": "25.02",
      "close": "25.20",
      "volume": "2851459"
    },
    {
      "date": "2024-12-12",
      "open": "25.11",
      "high": "25.42",
      "low": "25.10",
      "close": "25.21",
      "volume": "2891122"
    },
    {
      "date": "2024-12-13",
      "open": "25.17",
      "high": "25.17",
      "low": "24.725",
      "close": "24.84",
      "volume": "2540924"
    },
    {
      "date": "2024-12-16",
      "open": "24.75",
      "high": "25.28",
      "low": "24.70",
      "close": "25.00",
      "volume": "4385627"
    },
    {
      "date": "2024-12-17",
      "open": "25.06",
      "high": "25.27",
      "low": "24.80",
      "close": "25.12",
      "volume": "3046241"
    },
    {
      "date": "2024-12-18",
      "open": "25.09",
      "high": "25.27",
      "low": "24.46",
      "close": "24.47",
      "volume": "3737456"
    },
    {
      "date": "2024-12-19",
      "open": "24.24",
      "high": "24.475",
      "low": "24.05",
      "close": "24.28",
      "volume": "4359724"
    },
    {
      "date": "2024-12-20",
      "open": "24.34",
      "high": "25.00",
      "low": "24.315",
      "close": "24.92",
      "volume": "7574662"
    },
    {
      "date": "2024-12-23",
      "open": "24.72",
      "high": "25.26",
      "low": "24.46",
      "close": "25.25",
      "volume": "5439334"
    },
    {
      "date": "2024-12-24",
      "open": "25.23",
      "high": "25.35",
      "low": "25.015",
      "close": "25.23",
      "volume": "1350225"
    },
    {
      "date": "2024-12-26",
      "open": "25.19",
      "high": "25.46",
      "low": "25.16",
      "close": "25.40",
      "volume": "1740149"
    },
    {
      "date": "2024-12-27",
      "open": "25.27",
      "high": "25.68",
      "low": "25.27",
      "close": "25.54",
      "volume": "2036094"
    },
    {
      "date": "2024-12-30",
      "open": "25.41",
      "high": "25.50",
      "low": "25.18",
      "close": "25.32",
      "volume": "1914509"
    },
    {
      "date": "2024-12-31",
      "open": "25.30",
      "high": "25.59",
      "low": "25.28",
      "close": "25.51",
      "volume": "2179396"
    },
    {
      "date": "2025-01-02",
      "open": "25.55",
      "high": "25.89",
      "low": "25.55",
      "close": "25.79",
      "volume": "1521459"
    },
    {
      "date": "2025-01-03",
      "open": "25.81",
      "high": "25.955",
      "low": "25.72",
      "close": "25.84",
      "volume": "2082916"
    },
    {
      "date": "2025-01-06",
      "open": "25.73",
      "high": "26.095",
      "low": "25.40",
      "close": "25.75",
      "volume": "2232329"
    },
    {
      "date": "2025-01-07",
      "open": "25.63",
      "high": "26.06",
      "low": "25.55",
      "close": "26.04",
      "volume": "2727346"
    },
    {
      "date": "2025-01-08",
      "open": "25.98",
      "high": "26.37",
      "low": "25.765",
      "close": "26.20",
      "volume": "2225778"
    },
    {
      "date": "2025-01-10",
      "open": "27.55",
      "high": "29.885",
      "low": "27.4691",
      "close": "29.49",
      "volume": "8066463"
    },
    {
      "date": "2025-01-13",
      "open": "29.83",
      "high": "30.78",
      "low": "29.77",
      "close": "29.99",
      "volume": "7816924"
    },
    {
      "date": "2025-01-14",
      "open": "29.90",
      "high": "30.20",
      "low": "29.67",
      "close": "30.03",
      "volume": "5888176"
    },
    {
      "date": "2025-01-15",
      "open": "30.23",
      "high": "30.82",
      "low": "30.01",
      "close": "30.74",
      "volume": "4510597"
    },
    {
      "date": "2025-01-16",
      "open": "30.64",
      "high": "31.09",
      "low": "30.1122",
      "close": "30.95",
      "volume": "4829577"
    },
    {
      "date": "2025-01-17",
      "open": "30.72",
      "high": "31.08",
      "low": "30.519",
      "close": "30.75",
      "volume": "2887148"
    },
    {
      "date": "2025-01-21",
      "open": "30.79",
      "high": "30.80",
      "low": "30.255",
      "close": "30.30",
      "volume": "2794612"
    },
    {
      "date": "2025-01-22",
      "open": "30.09",
      "high": "30.21",
      "low": "29.725",
      "close": "30.08",
      "volume": "3541447"
    },
    {
      "date": "2025-01-23",
      "open": "30.13",
      "high": "30.645",
      "low": "30.0403",
      "close": "30.62",
      "volume": "5347998"
    },
    {
      "date": "2025-01-24",
      "open": "30.61",
      "high": "31.10",
      "low": "30.61",
      "close": "31.06",
      "volume": "5780103"
    },
    {
      "date": "2025-01-27",
      "open": "31.11",
      "high": "31.76",
      "low": "30.95",
      "close": "31.72",
      "volume": "3704130"
    },
    {
      "date": "2025-01-28",
      "open": "31.82",
      "high": "32.12",
      "low": "31.6005",
      "close": "31.94",
      "volume": "6875643"
    },
    {
      "date": "2025-01-29",
      "open": "32.00",
      "high": "32.21",
      "low": "31.61",
      "close": "31.95",
      "volume": "5471126"
    },
    {
      "date": "2025-01-30",
      "open": "31.93",
      "high": "32.06",
      "low": "31.49",
      "close": "31.59",
      "volume": "3890145"
    },
    {
      "date": "2025-01-31",
      "open": "31.64",
      "high": "31.6779",
      "low": "31.22",
      "close": "31.58",
      "volume": "4071952"
    },
    {
      "date": "2025-02-03",
      "open": "31.07",
      "high": "31.66",
      "low": "31.07",
      "close": "31.33",
      "volume": "3080007"
    },
    {
      "date": "2025-02-04",
      "open": "31.03",
      "high": "31.60",
      "low": "31.03",
      "close": "31.26",
      "volume": "3623559"
    },
    {
      "date": "2025-02-05",
      "open": "31.34",
      "high": "31.635",
      "low": "31.18",
      "close": "31.45",
      "volume": "3155070"
    },
    {
      "date": "2025-02-06",
      "open": "31.62",
      "high": "31.625",
      "low": "31.23",
      "close": "31.40",
      "volume": "3373705"
    },
    {
      "date": "2025-02-07",
      "open": "31.48",
      "high": "31.75",
      "low": "31.3608",
      "close": "31.73",
      "volume": "3393408"
    },
    {
      "date": "2025-02-10",
      "open": "31.73",
      "high": "31.79",
      "low": "31.345",
      "close": "31.72",
      "volume": "3343504"
    },
    {
      "date": "2025-02-11",
      "open": "31.60",
      "high": "32.7227",
      "low": "31.30",
      "close": "32.25",
      "volume": "7665260"
    },
    {
      "date": "2025-02-12",
      "open": "32.27",
      "high": "32.56",
      "low": "31.73",
      "close": "32.34",
      "volume": "3662225"
    },
    {
      "date": "2025-02-13",
      "open": "32.39",
      "high": "32.63",
      "low": "32.13",
      "close": "32.46",
      "volume": "3979839"
    },
    {
      "date": "2025-02-14",
      "open": "32.46",
      "high": "32.89",
      "low": "32.285",
      "close": "32.36",
      "volume": "4822379"
    },
    {
      "date": "2025-02-18",
      "open": "32.04",
      "high": "32.87",
      "low": "32.00",
      "close": "32.85",
      "volume": "3999679"
    },
    {
      "date": "2025-02-19",
      "open": "32.84",
      "high": "32.915",
      "low": "32.30",
      "close": "32.59",
      "volume": "8125649"
    },
    {
      "date": "2025-02-20",
      "open": "32.28",
      "high": "33.69",
      "low": "32.28",
      "close": "33.33",
      "volume": "8301150"
    },
    {
      "date": "2025-02-21",
      "open": "33.29",
      "high": "33.67",
      "low": "33.06",
      "close": "33.42",
      "volume": "4620644"
    },
    {
      "date": "2025-02-24",
      "open": "33.47",
      "high": "34.20",
      "low": "33.17",
      "close": "33.80",
      "volume": "8575238"
    },
    {
      "date": "2025-02-25",
      "open": "33.77",
      "high": "34.115",
      "low": "33.50",
      "close": "33.69",
      "volume": "5293008"
    },
    {
      "date": "2025-02-26",
      "open": "33.53",
      "high": "33.87",
      "low": "33.29",
      "close": "33.38",
      "volume": "3600530"
    },
    {
      "date": "2025-02-27",
      "open": "33.06",
      "high": "33.62",
      "low": "32.92",
      "close": "33.37",
      "volume": "4059619"
    },
    {
      "date": "2025-02-28",
      "open": "33.56",
      "high": "33.73",
      "low": "33.38",
      "close": "33.64",
      "volume": "4462204"
    },
    {
      "date": "2025-03-03",
      "open": "33.76",
      "high": "34.10",
      "low": "33.694",
      "close": "33.86",
      "volume": "2797121"
    },
    {
      "date": "2025-03-04",
      "open": "33.85",
      "high": "34.06",
      "low": "33.29",
      "close": "33.32",
      "volume": "3020616"
    },
    {
      "date": "2025-03-05",
      "open": "33.11",
      "high": "33.79",
      "low": "33.06",
      "close": "33.77",
      "volume": "5878138"
    },
    {
      "date": "2025-03-06",
      "open": "33.75",
      "high": "33.79",
      "low": "33.105",
      "close": "33.28",
      "volume": "2370807"
    },
    {
      "date": "2025-03-07",
      "open": "33.28",
      "high": "33.72",
      "low": "32.90",
      "close": "33.01",
      "volume": "5408075"
    },
    {
      "date": "2025-03-10",
      "open": "32.94",
      "high": "33.19",
      "low": "32.53",
      "close": "32.75",
      "volume": "5288358"
    },
    {
      "date": "2025-03-11",
      "open": "32.77",
      "high": "32.77",
      "low": "32.20",
      "close": "32.46",
      "volume": "4365177"
    },
    {
      "date": "2025-03-12",
      "open": "32.31",
      "high": "32.915",
      "low": "32.00",
      "close": "32.85",
      "volume": "3447282"
    },
    {
      "date": "2025-03-13",
      "open": "32.85",
      "high": "33.13",
      "low": "32.60",
      "close": "32.68",
      "volume": "3095687"
    },
    {
      "date": "2025-03-14",
      "open": "32.57",
      "high": "32.955",
      "low": "32.26",
      "close": "32.77",
      "volume": "2538697"
    },
    {
      "date": "2025-03-17",
      "open": "32.82",
      "high": "33.265",
      "low": "32.73",
      "close": "33.02",
      "volume": "2286220"
    },
    {
      "date": "2025-03-18",
      "open": "33.06",
      "high": "33.60",
      "low": "33.00",
      "close": "33.41",
      "volume": "2714417"
    },
    {
      "date": "2025-03-19",
      "open": "33.33",
      "high": "33.50",
      "low": "33.15",
      "close": "33.41",
      "volume": "2461117"
    },
    {
      "date": "2025-03-20",
      "open": "33.435",
      "high": "33.51",
      "low": "33.15",
      "close": "33.50",
      "volume": "2653625"
    },
    {
      "date": "2025-03-21",
      "open": "33.30",
      "high": "33.84",
      "low": "33.25",
      "close": "33.70",
      "volume": "7065502"
    },
    {
      "date": "2025-03-24",
      "open": "33.60",
      "high": "33.99",
      "low": "33.60",
      "close": "33.75",
      "volume": "2345145"
    },
    {
      "date": "2025-03-25",
      "open": "33.85",
      "high": "34.14",
      "low": "33.50",
      "close": "33.76",
      "volume": "5124100"
    },
    {
      "date": "2025-03-26",
      "open": "33.49",
      "high": "34.00",
      "low": "31.38",
      "close": "31.56",
      "volume": "10884430"
    },
    {
      "date": "2025-03-27",
      "open": "31.87",
      "high": "32.25",
      "low": "31.24",
      "close": "31.65",
      "volume": "7555005"
    },
    {
      "date": "2025-03-28",
      "open": "31.74",
      "high": "31.795",
      "low": "31.00",
      "close": "31.37",
      "volume": "4077115"
    },
    {
      "date": "2025-03-31",
      "open": "30.89",
      "high": "31.31",
      "low": "30.64",
      "close": "31.13",
      "volume": "7631865"
    },
    {
      "date": "2025-04-01",
      "open": "31.25",
      "high": "31.505",
      "low": "30.985",
      "close": "31.17",
      "volume": "4704456"
    },
    {
      "date": "2025-04-02",
      "open": "31.06",
      "high": "31.36",
      "low": "30.82",
      "close": "31.28",
      "volume": "4635280"
    },
    {
      "date": "2025-04-03",
      "open": "31.05",
      "high": "31.85",
      "low": "30.99",
      "close": "31.79",
      "volume": "5750138"
    },
    {
      "date": "2025-04-04",
      "open": "31.30",
      "high": "31.70",
      "low": "30.45",
      "close": "31.11",
      "volume": "7265506"
    },
    {
      "date": "2025-04-07",
      "open": "29.80",
      "high": "31.14",
      "low": "29.66",
      "close": "31.03",
      "volume": "5739716"
    },
    {
      "date": "2025-04-08",
      "open": "31.03",
      "high": "31.60",
      "low": "30.525",
      "close": "30.85",
      "volume": "6164550"
    },
    {
      "date": "2025-04-09",
      "open": "30.15",
      "high": "32.31",
      "low": "30.04",
      "close": "32.27",
      "volume": "7300498"
    },
    {
      "date": "2025-04-10",
      "open": "31.97",
      "high": "31.97",
      "low": "30.31",
      "close": "31.21",
      "volume": "6600625"
    },
    {
      "date": "2025-04-11",
      "open": "31.44",
      "high": "32.005",
      "low": "30.96",
      "close": "31.95",
      "volume": "5897312"
    },
    {
      "date": "2025-04-14",
      "open": "32.22",
      "high": "32.32",
      "low": "31.77",
      "close": "32.29",
      "volume": "3059106"
    },
    {
      "date": "2025-04-15",
      "open": "32.34",
      "high": "32.505",
      "low": "32.045",
      "close": "32.45",
      "volume": "2993159"
    },
    {
      "date": "2025-04-16",
      "open": "32.56",
      "high": "32.61",
      "low": "32.02",
      "close": "32.19",
      "volume": "3057689"
    },
    {
      "date": "2025-04-17",
      "open": "32.09",
      "high": "32.665",
      "low": "32.09",
      "close": "32.60",
      "volume": "2537295"
    },
    {
      "date": "2025-04-21",
      "open": "32.66",
      "high": "32.70",
      "low": "32.02",
      "close": "32.19",
      "volume": "2068358"
    },
    {
      "date": "2025-04-22",
      "open": "32.57",
      "high": "32.73",
      "low": "31.97",
      "close": "32.19",
      "volume": "2555877"
    },
    {
      "date": "2025-04-23",
      "open": "32.41",
      "high": "32.48",
      "low": "31.67",
      "close": "31.69",
      "volume": "4185600"
    },
    {
      "date": "2025-04-24",
      "open": "31.86",
      "high": "32.13",
      "low": "31.58",
      "close": "32.03",
      "volume": "2968545"
    },
    {
      "date": "2025-04-25",
      "open": "31.99",
      "high": "32.30",
      "low": "31.84",
      "close": "32.20",
      "volume": "3442473"
    },
    {
      "date": "2025-04-28",
      "open": "32.37",
      "high": "32.67",
      "low": "32.23",
      "close": "32.54",
      "volume": "3256641"
    },
    {
      "date": "2025-04-29",
      "open": "32.49",
      "high": "32.91",
      "low": "32.335",
      "close": "32.71",
      "volume": "2612884"
    },
    {
      "date": "2025-04-30",
      "open": "32.92",
      "high": "33.00",
      "low": "32.385",
      "close": "32.82",
      "volume": "4545724"
    },
    {
      "date": "2025-05-01",
      "open": "32.66",
      "high": "32.69",
      "low": "32.08",
      "close": "32.48",
      "volume": "2607765"
    },
    {
      "date": "2025-05-02",
      "open": "32.82",
      "high": "32.97",
      "low": "32.45",
      "close": "32.89",
      "volume": "3138218"
    },
    {
      "date": "2025-05-05",
      "open": "32.95",
      "high": "33.04",
      "low": "32.54",
      "close": "33.00",
      "volume": "3916341"
    },
    {
      "date": "2025-05-06",
      "open": "32.86",
      "high": "33.04",
      "low": "31.97",
      "close": "32.11",
      "volume": "4687077"
    },
    {
      "date": "2025-05-07",
      "open": "32.25",
      "high": "32.825",
      "low": "32.21",
      "close": "32.75",
      "volume": "6085984"
    },
    {
      "date": "2025-05-08",
      "open": "32.62",
      "high": "34.11",
      "low": "32.365",
      "close": "33.10",
      "volume": "9014089"
    },
    {
      "date": "2025-05-09",
      "open": "33.22",
      "high": "33.72",
      "low": "33.0297",
      "close": "33.15",
      "volume": "4354654"
    },
    {
      "date": "2025-05-12",
      "open": "32.65",
      "high": "33.60",
      "low": "32.55",
      "close": "33.35",
      "volume": "5527598"
    },
    {
      "date": "2025-05-13",
      "open": "33.09",
      "high": "33.09",
      "low": "32.545",
      "close": "32.82",
      "volume": "4360285"
    },
    {
      "date": "2025-05-14",
      "open": "32.87",
      "high": "33.11",
      "low": "32.18",
      "close": "32.29",
      "volume": "3575997"
    },
    {
      "date": "2025-05-15",
      "open": "32.50",
      "high": "33.13",
      "low": "32.23",
      "close": "33.12",
      "volume": "3331148"
    },
    {
      "date": "2025-05-16",
      "open": "33.08",
      "high": "34.20",
      "low": "33.06",
      "close": "34.02",
      "volume": "4933510"
    },
    {
      "date": "2025-05-19",
      "open": "34.09",
      "high": "34.315",
      "low": "33.80",
      "close": "34.25",
      "volume": "25608130"
    },
    {
      "date": "2025-05-20",
      "open": "33.68",
      "high": "33.80",
      "low": "32.57",
      "close": "33.09",
      "volume": "7445419"
    },
    {
      "date": "2025-05-21",
      "open": "33.15",
      "high": "33.325",
      "low": "32.81",
      "close": "32.83",
      "volume": "4182512"
    },
    {
      "date": "2025-05-22",
      "open": "32.83",
      "high": "32.93",
      "low": "32.20",
      "close": "32.31",
      "volume": "3358830"
    },
    {
      "date": "2025-05-23",
      "open": "32.16",
      "high": "32.60",
      "low": "32.15",
      "close": "32.45",
      "volume": "2514302"
    },
    {
      "date": "2025-05-27",
      "open": "32.64",
      "high": "32.81",
      "low": "32.21",
      "close": "32.69",
      "volume": "2681643"
    },
    {
      "date": "2025-05-28",
      "open": "32.67",
      "high": "32.82",
      "low": "32.57",
      "close": "32.63",
      "volume": "2935311"
    },
    {
      "date": "2025-05-29",
      "open": "32.59",
      "high": "32.77",
      "low": "32.42",
      "close": "32.64",
      "volume": "2377080"
    },
    {
      "date": "2025-05-30",
      "open": "32.64",
      "high": "33.11",
      "low": "32.29",
      "close": "32.88",
      "volume": "22183640"
    },
    {
      "date": "2025-06-02",
      "open": "33.00",
      "high": "33.27",
      "low": "32.65",
      "close": "33.26",
      "volume": "4168673"
    },
    {
      "date": "2025-06-03",
      "open": "33.13",
      "high": "33.54",
      "low": "32.85",
      "close": "33.29",
      "volume": "3408677"
    },
    {
      "date": "2025-06-04",
      "open": "33.34",
      "high": "33.715",
      "low": "33.25",
      "close": "33.44",
      "volume": "2529395"
    },
    {
      "date": "2025-06-05",
      "open": "33.70",
      "high": "33.77",
      "low": "33.39",
      "close": "33.75",
      "volume": "2653310"
    },
    {
      "date": "2025-06-06",
      "open": "33.71",
      "high": "33.97",
      "low": "33.61",
      "close": "33.78",
      "volume": "2743303"
    },
    {
      "date": "2025-06-09",
      "open": "33.77",
      "high": "33.86",
      "low": "33.37",
      "close": "33.39",
      "volume": "2830364"
    },
    {
      "date": "2025-06-10",
      "open": "33.40",
      "high": "34.03",
      "low": "33.40",
      "close": "33.58",
      "volume": "6775188"
    },
    {
      "date": "2025-06-11",
      "open": "33.59",
      "high": "34.18",
      "low": "33.59",
      "close": "34.05",
      "volume": "7091061"
    },
    {
      "date": "2025-06-12",
      "open": "34.14",
      "high": "35.37",
      "low": "34.14",
      "close": "35.27",
      "volume": "8949050"
    },
    {
      "date": "2025-06-13",
      "open": "35.09",
      "high": "35.38",
      "low": "34.72",
      "close": "34.84",
      "volume": "3525043"
    },
    {
      "date": "2025-06-16",
      "open": "34.92",
      "high": "35.15",
      "low": "34.585",
      "close": "35.10",
      "volume": "3619191"
    },
    {
      "date": "2025-06-17",
      "open": "35.00",
      "high": "35.14",
      "low": "34.435",
      "close": "34.56",
      "volume": "5923278"
    },
    {
      "date": "2025-06-18",
      "open": "34.60",
      "high": "34.99",
      "low": "34.42",
      "close": "34.91",
      "volume": "3957630"
    },
    {
      "date": "2025-06-20",
      "open": "34.86",
      "high": "34.89",
      "low": "34.39",
      "close": "34.86",
      "volume": "5346919"
    },
    {
      "date": "2025-06-23",
      "open": "34.86",
      "high": "35.455",
      "low": "34.85",
      "close": "35.40",
      "volume": "3357112"
    },
    {
      "date": "2025-06-24",
      "open": "35.50",
      "high": "36.32",
      "low": "35.42",
      "close": "36.14",
      "volume": "8046292"
    },
    {
      "date": "2025-06-25",
      "open": "35.87",
      "high": "36.04",
      "low": "35.65",
      "close": "35.91",
      "volume": "2525386"
    },
    {
      "date": "2025-06-26",
      "open": "36.08",
      "high": "36.14",
      "low": "35.01",
      "close": "35.27",
      "volume": "3658827"
    },
    {
      "date": "2025-06-27",
      "open": "35.74",
      "high": "35.9314",
      "low": "35.29",
      "close": "35.87",
      "volume": "3741106"
    },
    {
      "date": "2025-06-30",
      "open": "35.87",
      "high": "36.22",
      "low": "35.60",
      "close": "36.03",
      "volume": "3662405"
    },
    {
      "date": "2025-07-01",
      "open": "36.02",
      "high": "36.33",
      "low": "35.62",
      "close": "35.88",
      "volume": "4697637"
    },
    {
      "date": "2025-07-02",
      "open": "35.815",
      "high": "36.245",
      "low": "35.77",
      "close": "36.19",
      "volume": "3858570"
    },
    {
      "date": "2025-07-03",
      "open": "36.135",
      "high": "36.43",
      "low": "35.9586",
      "close": "36.37",
      "volume": "1196661"
    },
    {
      "date": "2025-07-07",
      "open": "36.32",
      "high": "36.42",
      "low": "35.54",
      "close": "35.59",
      "volume": "3328070"
    },
    {
      "date": "2025-07-08",
      "open": "35.59",
      "high": "35.91",
      "low": "35.22",
      "close": "35.51",
      "volume": "8149825"
    },
    {
      "date": "2025-07-09",
      "open": "35.65",
      "high": "35.90",
      "low": "35.465",
      "close": "35.87",
      "volume": "3208296"
    },
    {
      "date": "2025-07-10",
      "open": "36.00",
      "high": "36.56",
      "low": "35.92",
      "close": "36.12",
      "volume": "2336128"
    },
    {
      "date": "2025-07-11",
      "open": "36.08",
      "high": "36.08",
      "low": "35.51",
      "close": "35.84",
      "volume": "1690401"
    },
    {
      "date": "2025-07-14",
      "open": "35.93",
      "high": "36.33",
      "low": "35.8101",
      "close": "36.24",
      "volume": "1988181"
    },
    {
      "date": "2025-07-15",
      "open": "36.46",
      "high": "36.69",
      "low": "36.17",
      "close": "36.51",
      "volume": "2817215"
    },
    {
      "date": "2025-07-16",
      "open": "36.51",
      "high": "36.89",
      "low": "35.60",
      "close": "35.60",
      "volume": "3752182"
    },
    {
      "date": "2025-07-17",
      "open": "35.41",
      "high": "35.79",
      "low": "35.24",
      "close": "35.47",
      "volume": "2302321"
    },
    {
      "date": "2025-07-18",
      "open": "35.58",
      "high": "35.65",
      "low": "35.31",
      "close": "35.59",
      "volume": "2020693"
    },
    {
      "date": "2025-07-21",
      "open": "35.785",
      "high": "35.92",
      "low": "35.51",
      "close": "35.65",
      "volume": "2338854"
    },
    {
      "date": "2025-07-22",
      "open": "35.65",
      "high": "36.14",
      "low": "35.545",
      "close": "36.10",
      "volume": "3397405"
    },
    {
      "date": "2025-07-23",
      "open": "36.14",
      "high": "36.22",
      "low": "35.83",
      "close": "36.01",
      "volume": "2164868"
    },
    {
      "date": "2025-07-24",
      "open": "36.11",
      "high": "36.66",
      "low": "36.00",
      "close": "36.59",
      "volume": "1973626"
    },
    {
      "date": "2025-07-25",
      "open": "36.65",
      "high": "36.71",
      "low": "36.29",
      "close": "36.67",
      "volume": "1927169"
    },
    {
      "date": "2025-07-28",
      "open": "36.69",
      "high": "37.21",
      "low": "36.41",
      "close": "37.06",
      "volume": "2645731"
    },
    {
      "date": "2025-07-29",
      "open": "37.00",
      "high": "37.565",
      "low": "36.76",
      "close": "37.27",
      "volume": "1982111"
    },
    {
      "date": "2025-07-30",
      "open": "37.10",
      "high": "37.50",
      "low": "36.84",
      "close": "37.12",
      "volume": "2836752"
    },
    {
      "date": "2025-07-31",
      "open": "37.09",
      "high": "37.55",
      "low": "36.71",
      "close": "36.80",
      "volume": "2159205"
    },
    {
      "date": "2025-08-01",
      "open": "36.66",
      "high": "37.215",
      "low": "36.371",
      "close": "37.11",
      "volume": "1878483"
    },
    {
      "date": "2025-08-04",
      "open": "37.22",
      "high": "37.91",
      "low": "37.22",
      "close": "37.88",
      "volume": "2944222"
    },
    {
      "date": "2025-08-05",
      "open": "37.81",
      "high": "38.00",
      "low": "37.57",
      "close": "37.91",
      "volume": "3282288"
    },
    {
      "date": "2025-08-06",
      "open": "36.94",
      "high": "37.77",
      "low": "36.69",
      "close": "37.12",
      "volume": "4172997"
    },
    {
      "date": "2025-08-07",
      "open": "37.13",
      "high": "37.26",
      "low": "36.27",
      "close": "37.01",
      "volume": "4329771"
    },
    {
      "date": "2025-08-08",
      "open": "37.14",
      "high": "37.965",
      "low": "36.93",
      "close": "37.58",
      "volume": "2814806"
    },
    {
      "date": "2025-08-11",
      "open": "37.66",
      "high": "37.92",
      "low": "36.06",
      "close": "36.19",
      "volume": "3530015"
    },
    {
      "date": "2025-08-12",
      "open": "36.20",
      "high": "36.53",
      "low": "35.80",
      "close": "35.86",
      "volume": "3426547"
    },
    {
      "date": "2025-08-13",
      "open": "36.02",
      "high": "36.78",
      "low": "35.88",
      "close": "36.46",
      "volume": "5233130"
    },
    {
      "date": "2025-08-14",
      "open": "36.27",
      "high": "36.85",
      "low": "35.85",
      "close": "36.50",
      "volume": "2894276"
    },
    {
      "date": "2025-08-15",
      "open": "36.38",
      "high": "36.60",
      "low": "36.07",
      "close": "36.35",
      "volume": "2936778"
    },
    {
      "date": "2025-08-18",
      "open": "36.50",
      "high": "36.63",
      "low": "35.88",
      "close": "35.92",
      "volume": "2387857"
    },
    {
      "date": "2025-08-19",
      "open": "35.96",
      "high": "36.22",
      "low": "35.79",
      "close": "36.00",
      "volume": "2403478"
    },
    {
      "date": "2025-08-20",
      "open": "35.99",
      "high": "36.89",
      "low": "35.99",
      "close": "36.88",
      "volume": "3780438"
    },
    {
      "date": "2025-08-21",
      "open": "36.74",
      "high": "36.90",
      "low": "36.16",
      "close": "36.31",
      "volume": "2529909"
    },
    {
      "date": "2025-08-22",
      "open": "36.39",
      "high": "36.52",
      "low": "35.97",
      "close": "36.32",
      "volume": "2671552"
    },
    {
      "date": "2025-08-25",
      "open": "36.32",
      "high": "36.99",
      "low": "35.86",
      "close": "35.99",
      "volume": "3402149"
    },
    {
      "date": "2025-08-26",
      "open": "36.07",
      "high": "36.21",
      "low": "35.79",
      "close": "35.98",
      "volume": "3396101"
    },
    {
      "date": "2025-08-27",
      "open": "35.94",
      "high": "36.19",
      "low": "35.48",
      "close": "36.06",
      "volume": "3125345"
    },
    {
      "date": "2025-08-28",
      "open": "36.00",
      "high": "36.00",
      "low": "35.505",
      "close": "35.62",
      "volume": "1761611"
    },
    {
      "date": "2025-08-29",
      "open": "35.63",
      "high": "36.00",
      "low": "35.52",
      "close": "35.98",
      "volume": "2993987"
    },
    {
      "date": "2025-09-02",
      "open": "36.09",
      "high": "36.57",
      "low": "35.8571",
      "close": "36.17",
      "volume": "4473004"
    },
    {
      "date": "2025-09-03",
      "open": "36.425",
      "high": "36.74",
      "low": "36.11",
      "close": "36.66",
      "volume": "5815475"
    },
    {
      "date": "2025-09-04",
      "open": "36.75",
      "high": "36.96",
      "low": "36.39",
      "close": "36.90",
      "volume": "3532493"
    },
    {
      "date": "2025-09-05",
      "open": "36.90",
      "high": "37.2763",
      "low": "35.85",
      "close": "36.07",
      "volume": "9231491"
    },
    {
      "date": "2025-09-08",
      "open": "35.47",
      "high": "35.98",
      "low": "34.0805",
      "close": "35.80",
      "volume": "8546302"
    },
    {
      "date": "2025-09-09",
      "open": "35.77",
      "high": "36.57",
      "low": "35.77",
      "close": "36.50",
      "volume": "4204867"
    },
    {
      "date": "2025-09-10",
      "open": "36.44",
      "high": "36.76",
      "low": "36.14",
      "close": "36.18",
      "volume": "4032801"
    },
    {
      "date": "2025-09-11",
      "open": "36.19",
      "high": "36.94",
      "low": "35.97",
      "close": "36.70",
      "volume": "3664639"
    },
    {
      "date": "2025-09-12",
      "open": "36.58",
      "high": "36.82",
      "low": "36.08",
      "close": "36.36",
      "volume": "3652637"
    },
    {
      "date": "2025-09-15",
      "open": "36.18",
      "high": "36.305",
      "low": "34.835",
      "close": "35.15",
      "volume": "4693517"
    },
    {
      "date": "2025-09-16",
      "open": "35.10",
      "high": "35.65",
      "low": "35.05",
      "close": "35.42",
      "volume": "4000491"
    },
    {
      "date": "2025-09-17",
      "open": "35.58",
      "high": "35.84",
      "low": "35.46",
      "close": "35.64",
      "volume": "9027510"
    },
    {
      "date": "2025-09-18",
      "open": "35.58",
      "high": "35.81",
      "low": "35.315",
      "close": "35.73",
      "volume": "9157677"
    },
    {
      "date": "2025-09-19",
      "open": "36.02",
      "high": "36.645",
      "low": "35.78",
      "close": "36.24",
      "volume": "13872060"
    },
    {
      "date": "2025-09-22",
      "open": "36.37",
      "high": "36.37",
      "low": "35.385",
      "close": "35.86",
      "volume": "10647560"
    },
    {
      "date": "2025-09-23",
      "open": "35.89",
      "high": "36.70",
      "low": "35.845",
      "close": "36.24",
      "volume": "9587214"
    },
    {
      "date": "2025-09-24",
      "open": "36.435",
      "high": "36.435",
      "low": "35.42",
      "close": "35.77",
      "volume": "4242152"
    },
    {
      "date": "2025-09-25",
      "open": "35.99",
      "high": "35.996",
      "low": "34.77",
      "close": "34.90",
      "volume": "3603343"
    },
    {
      "date": "2025-09-26",
      "open": "35.22",
      "high": "35.22",
      "low": "34.63",
      "close": "35.04",
      "volume": "4834320"
    },
    {
      "date": "2025-09-29",
      "open": "35.29",
      "high": "35.29",
      "low": "34.7908",
      "close": "35.25",
      "volume": "3300358"
    },
    {
      "date": "2025-09-30",
      "open": "35.54",
      "high": "35.54",
      "low": "34.96",
      "close": "35.28",
      "volume": "4007335"
    },
    {
      "date": "2025-10-01",
      "open": "35.66",
      "high": "36.455",
      "low": "35.53",
      "close": "36.32",
      "volume": "3610578"
    },
    {
      "date": "2025-10-02",
      "open": "36.20",
      "high": "36.60",
      "low": "36.15",
      "close": "36.49",
      "volume": "2831822"
    },
    {
      "date": "2025-10-03",
      "open": "36.60",
      "high": "36.67",
      "low": "36.005",
      "close": "36.07",
      "volume": "2207371"
    },
    {
      "date": "2025-10-06",
      "open": "36.00",
      "high": "36.22",
      "low": "35.355",
      "close": "36.13",
      "volume": "2399358"
    },
    {
      "date": "2025-10-07",
      "open": "36.22",
      "high": "36.48",
      "low": "35.91",
      "close": "36.10",
      "volume": "2065925"
    },
    {
      "date": "2025-10-08",
      "open": "36.17",
      "high": "36.19",
      "low": "35.67",
      "close": "36.02",
      "volume": "1938249"
    },
    {
      "date": "2025-10-09",
      "open": "36.28",
      "high": "36.34",
      "low": "35.98",
      "close": "36.14",
      "volume": "1773491"
    },
    {
      "date": "2025-10-10",
      "open": "36.32",
      "high": "36.36",
      "low": "35.945",
      "close": "36.01",
      "volume": "2039734"
    },
    {
      "date": "2025-10-13",
      "open": "35.80",
      "high": "35.975",
      "low": "35.23",
      "close": "35.44",
      "volume": "1765931"
    },
    {
      "date": "2025-10-14",
      "open": "35.51",
      "high": "36.13",
      "low": "35.498",
      "close": "36.00",
      "volume": "2474885"
    },
    {
      "date": "2025-10-15",
      "open": "36.00",
      "high": "36.27",
      "low": "35.79",
      "close": "36.18",
      "volume": "2287455"
    },
    {
      "date": "2025-10-16",
      "open": "36.14",
      "high": "36.45",
      "low": "35.87",
      "close": "36.34",
      "volume": "2365780"
    },
    {
      "date": "2025-10-17",
      "open": "36.33",
      "high": "37.13",
      "low": "36.135",
      "close": "37.01",
      "volume": "2373661"
    },
    {
      "date": "2025-10-20",
      "open": "36.92",
      "high": "36.92",
      "low": "36.11",
      "close": "36.63",
      "volume": "2172377"
    },
    {
      "date": "2025-10-21",
      "open": "36.50",
      "high": "37.52",
      "low": "36.50",
      "close": "37.48",
      "volume": "2331512"
    },
    {
      "date": "2025-10-22",
      "open": "37.56",
      "high": "37.69",
      "low": "36.81",
      "close": "36.84",
      "volume": "1896280"
    },
    {
      "date": "2025-10-23",
      "open": "36.92",
      "high": "37.16",
      "low": "36.69",
      "close": "36.85",
      "volume": "2007161"
    },
    {
      "date": "2025-10-24",
      "open": "36.85",
      "high": "37.395",
      "low": "36.85",
      "close": "37.26",
      "volume": "1746597"
    },
    {
      "date": "2025-10-27",
      "open": "37.26",
      "high": "37.40",
      "low": "37.05",
      "close": "37.26",
      "volume": "2501290"
    },
    {
      "date": "2025-10-28",
      "open": "37.10",
      "high": "37.165",
      "low": "35.915",
      "close": "36.41",
      "volume": "2811316"
    },
    {
      "date": "2025-10-29",
      "open": "36.41",
      "high": "36.98",
      "low": "36.23",
      "close": "36.67",
      "volume": "2272123"
    },
    {
      "date": "2025-10-30",
      "open": "36.67",
      "high": "37.21",
      "low": "36.4542",
      "close": "36.94",
      "volume": "1823830"
    },
    {
      "date": "2025-10-31",
      "open": "36.83",
      "high": "37.615",
      "low": "36.67",
      "close": "37.54",
      "volume": "3772634"
    },
    {
      "date": "2025-11-03",
      "open": "37.52",
      "high": "37.715",
      "low": "37.13",
      "close": "37.30",
      "volume": "3704870"
    },
    {
      "date": "2025-11-04",
      "open": "37.06",
      "high": "38.085",
      "low": "36.755",
      "close": "37.84",
      "volume": "4748696"
    },
    {
      "date": "2025-11-05",
      "open": "36.60",
      "high": "41.00",
      "low": "36.027",
      "close": "40.42",
      "volume": "9460234"
    },
    {
      "date": "2025-11-06",
      "open": "40.68",
      "high": "41.24",
      "low": "40.02",
      "close": "40.78",
      "volume": "5779730"
    },
    {
      "date": "2025-11-07",
      "open": "38.625",
      "high": "40.10",
      "low": "38.39",
      "close": "38.56",
      "volume": "9329480"
    },
    {
      "date": "2025-11-10",
      "open": "38.72",
      "high": "39.3986",
      "low": "38.51",
      "close": "38.54",
      "volume": "5953631"
    },
    {
      "date": "2025-11-11",
      "open": "38.39",
      "high": "39.275",
      "low": "38.39",
      "close": "38.96",
      "volume": "3521711"
    },
    {
      "date": "2025-11-12",
      "open": "39.03",
      "high": "40.00",
      "low": "38.92",
      "close": "39.59",
      "volume": "4083642"
    },
    {
      "date": "2025-11-13",
      "open": "39.50",
      "high": "40.01",
      "low": "39.38",
      "close": "39.73",
      "volume": "5134327"
    },
    {
      "date": "2025-11-14",
      "open": "39.42",
      "high": "39.645",
      "low": "38.82",
      "close": "39.16",
      "volume": "2573210"
    },
    {
      "date": "2025-11-17",
      "open": "39.09",
      "high": "39.495",
      "low": "38.965",
      "close": "39.16",
      "volume": "2590385"
    },
    {
      "date": "2025-11-18",
      "open": "39.04",
      "high": "39.51",
      "low": "38.985",
      "close": "39.46",
      "volume": "2421652"
    },
    {
      "date": "2025-11-19",
      "open": "39.53",
      "high": "39.69",
      "low": "37.77",
      "close": "38.65",
      "volume": "3803753"
    },
    {
      "date": "2025-11-20",
      "open": "38.71",
      "high": "38.85",
      "low": "38.08",
      "close": "38.39",
      "volume": "2802415"
    },
    {
      "date": "2025-11-21",
      "open": "38.57",
      "high": "39.13",
      "low": "38.31",
      "close": "38.92",
      "volume": "3164607"
    },
    {
      "date": "2025-11-24",
      "open": "38.84",
      "high": "39.83",
      "low": "37.31",
      "close": "39.75",
      "volume": "8177018"
    },
    {
      "date": "2025-11-25",
      "open": "39.68",
      "high": "40.00",
      "low": "39.27",
      "close": "39.54",
      "volume": "7167532"
    },
    {
      "date": "2025-11-26",
      "open": "39.72",
      "high": "39.87",
      "low": "39.235",
      "close": "39.84",
      "volume": "2524226"
    },
    {
      "date": "2025-11-28",
      "open": "39.99",
      "high": "40.07",
      "low": "39.65",
      "close": "40.02",
      "volume": "1621044"
    },
    {
      "date": "2025-12-01",
      "open": "40.13",
      "high": "40.50",
      "low": "39.60",
      "close": "39.90",
      "volume": "3905185"
    },
    {
      "date": "2025-12-02",
      "open": "40.04",
      "high": "40.21",
      "low": "39.495",
      "close": "39.53",
      "volume": "4751714"
    },
    {
      "date": "2025-12-03",
      "open": "39.45",
      "high": "40.06",
      "low": "39.33",
      "close": "39.60",
      "volume": "3109755"
    },
    {
      "date": "2025-12-04",
      "open": "39.50",
      "high": "39.64",
      "low": "38.98",
      "close": "39.15",
      "volume": "4401554"
    },
    {
      "date": "2025-12-05",
      "open": "39.15",
      "high": "39.88",
      "low": "38.97",
      "close": "39.73",
      "volume": "10237500"
    },
    {
      "date": "2025-12-08",
      "open": "39.78",
      "high": "39.78",
      "low": "38.60",
      "close": "38.67",
      "volume": "4338293"
    },
    {
      "date": "2025-12-09",
      "open": "38.79",
      "high": "39.11",
      "low": "38.07",
      "close": "38.09",
      "volume": "5258153"
    },
    {
      "date": "2025-12-10",
      "open": "38.25",
      "high": "38.44",
      "low": "37.875",
      "close": "38.26",
      "volume": "3360572"
    },
    {
      "date": "2025-12-11",
      "open": "38.30",
      "high": "38.81",
      "low": "37.935",
      "close": "38.81",
      "volume": "4090356"
    },
    {
      "date": "2025-12-12",
      "open": "38.92",
      "high": "38.93",
      "low": "37.975",
      "close": "38.39",
      "volume": "6350025"
    },
    {
      "date": "2025-12-15",
      "open": "38.39",
      "high": "38.58",
      "low": "38.0018",
      "close": "38.53",
      "volume": "6695418"
    },
    {
      "date": "2025-12-16",
      "open": "38.52",
      "high": "38.665",
      "low": "37.83",
      "close": "38.38",
      "volume": "7734919"
    },
    {
      "date": "2025-12-17",
      "open": "38.38",
      "high": "38.895",
      "low": "38.30",
      "close": "38.31",
      "volume": "2269359"
    },
    {
      "date": "2025-12-18",
      "open": "38.31",
      "high": "38.69",
      "low": "38.28",
      "close": "38.43",
      "volume": "5357695"
    },
    {
      "date": "2025-12-19",
      "open": "38.34",
      "high": "38.81",
      "low": "38.20",
      "close": "38.60",
      "volume": "5269301"
    },
    {
      "date": "2025-12-22",
      "open": "38.51",
      "high": "38.88",
      "low": "38.44",
      "close": "38.86",
      "volume": "2224855"
    },
    {
      "date": "2025-12-23",
      "open": "38.84",
      "high": "39.499",
      "low": "38.63",
      "close": "39.39",
      "volume": "2264385"
    },
    {
      "date": "2025-12-24",
      "open": "39.39",
      "high": "39.50",
      "low": "39.24",
      "close": "39.25",
      "volume": "1090555"
    },
    {
      "date": "2025-12-26",
      "open": "39.41",
      "high": "39.43",
      "low": "39.15",
      "close": "39.22",
      "volume": "1358698"
    },
    {
      "date": "2025-12-29",
      "open": "39.22",
      "high": "39.34",
      "low": "39.02",
      "close": "39.08",
      "volume": "1663940"
    },
    {
      "date": "2025-12-30",
      "open": "39.03",
      "high": "39.46",
      "low": "38.93",
      "close": "38.99",
      "volume": "2836992"
    },
    {
      "date": "2025-12-31",
      "open": "38.93",
      "high": "39.225",
      "low": "38.60",
      "close": "38.64",
      "volume": "2332445"
    },
    {
      "date": "2026-01-02",
      "open": "38.695",
      "high": "38.88",
      "low": "38.29",
      "close": "38.86",
      "volume": "3202773"
    },
    {
      "date": "2026-01-05",
      "open": "38.74",
      "high": "39.865",
      "low": "38.511",
      "close": "39.65",
      "volume": "5115874"
    },
    {
      "date": "2026-01-06",
      "open": "39.68",
      "high": "40.96",
      "low": "39.68",
      "close": "40.65",
      "volume": "5400479"
    },
    {
      "date": "2026-01-07",
      "open": "40.64",
      "high": "41.405",
      "low": "40.64",
      "close": "41.39",
      "volume": "4005624"
    },
    {
      "date": "2026-01-08",
      "open": "41.39",
      "high": "41.70",
      "low": "39.98",
      "close": "40.26",
      "volume": "3057460"
    },
    {
      "date": "2026-01-09",
      "open": "40.55",
      "high": "40.98",
      "low": "40.135",
      "close": "40.17",
      "volume": "2398001"
    },
    {
      "date": "2026-01-12",
      "open": "40.43",
      "high": "40.43",
      "low": "39.99",
      "close": "40.26",
      "volume": "2328125"
    },
    {
      "date": "2026-01-13",
      "open": "40.26",
      "high": "40.495",
      "low": "39.865",
      "close": "40.36",
      "volume": "4907380"
    },
    {
      "date": "2026-01-14",
      "open": "40.45",
      "high": "40.58",
      "low": "39.92",
      "close": "40.21",
      "volume": "5151503"
    },
    {
      "date": "2026-01-15",
      "open": "40.29",
      "high": "40.335",
      "low": "39.56",
      "close": "39.72",
      "volume": "4300636"
    },
    {
      "date": "2026-01-16",
      "open": "39.72",
      "high": "39.78",
      "low": "39.352",
      "close": "39.55",
      "volume": "1988013"
    },
    {
      "date": "2026-01-20",
      "open": "39.25",
      "high": "39.675",
      "low": "38.86",
      "close": "39.09",
      "volume": "3688535"
    },
    {
      "date": "2026-01-21",
      "open": "39.195",
      "high": "39.86",
      "low": "39.02",
      "close": "39.72",
      "volume": "5322098"
    },
    {
      "date": "2026-01-22",
      "open": "39.77",
      "high": "40.115",
      "low": "39.62",
      "close": "40.11",
      "volume": "4989457"
    },
    {
      "date": "2026-01-23",
      "open": "40.09",
      "high": "40.57",
      "low": "39.96",
      "close": "40.40",
      "volume": "3533985"
    },
    {
      "date": "2026-01-26",
      "open": "40.41",
      "high": "40.63",
      "low": "40.18",
      "close": "40.47",
      "volume": "5130423"
    },
    {
      "date": "2026-01-27",
      "open": "40.50",
      "high": "40.90",
      "low": "40.495",
      "close": "40.74",
      "volume": "2756102"
    },
    {
      "date": "2026-01-28",
      "open": "40.54",
      "high": "40.795",
      "low": "40.16",
      "close": "40.41",
      "volume": "3233110"
    },
    {
      "date": "2026-01-29",
      "open": "40.50",
      "high": "40.91",
      "low": "40.375",
      "close": "40.86",
      "volume": "3071136"
    },
    {
      "date": "2026-01-30",
      "open": "41.27",
      "high": "41.72",
      "low": "40.86",
      "close": "41.68",
      "volume": "3466646"
    },
    {
      "date": "2026-02-02",
      "open": "41.52",
      "high": "42.375",
      "low": "41.46",
      "close": "42.36",
      "volume": "3864185"
    },
    {
      "date": "2026-02-03",
      "open": "42.32",
      "high": "43.07",
      "low": "42.28",
      "close": "42.97",
      "volume": "3392763"
    },
    {
      "date": "2026-02-04",
      "open": "43.43",
      "high": "43.755",
      "low": "43.02",
      "close": "43.68",
      "volume": "5153973"
    },
    {
      "date": "2026-02-05",
      "open": "43.57",
      "high": "44.355",
      "low": "43.43",
      "close": "44.10",
      "volume": "6011659"
    },
    {
      "date": "2026-02-06",
      "open": "44.31",
      "high": "44.925",
      "low": "43.95",
      "close": "44.65",
      "volume": "3535241"
    },
    {
      "date": "2026-02-09",
      "open": "44.64",
      "high": "44.90",
      "low": "43.98",
      "close": "44.05",
      "volume": "3390776"
    },
    {
      "date": "2026-02-10",
      "open": "44.08",
      "high": "44.26",
      "low": "43.63",
      "close": "44.21",
      "volume": "3148776"
    },
    {
      "date": "2026-02-11",
      "open": "42.94",
      "high": "45.24",
      "low": "42.50",
      "close": "44.25",
      "volume": "5205211"
    },
    {
      "date": "2026-02-12",
      "open": "44.24",
      "high": "45.27",
      "low": "44.05",
      "close": "44.80",
      "volume": "5714446"
    },
    {
      "date": "2026-02-13",
      "open": "44.80",
      "high": "45.905",
      "low": "44.71",
      "close": "45.19",
      "volume": "5414035"
    },
    {
      "date": "2026-02-17",
      "open": "45.38",
      "high": "46.14",
      "low": "45.19",
      "close": "45.41",
      "volume": "3346915"
    },
    {
      "date": "2026-02-18",
      "open": "45.15",
      "high": "45.39",
      "low": "44.91",
      "close": "45.34",
      "volume": "2025063"
    },
    {
      "date": "2026-02-19",
      "open": "45.26",
      "high": "45.27",
      "low": "44.68",
      "close": "45.11",
      "volume": "2593472"
    },
    {
      "date": "2026-02-20",
      "open": "44.88",
      "high": "45.29",
      "low": "44.675",
      "close": "45.12",
      "volume": "3465214"
    },
    {
      "date": "2026-02-23",
      "open": "45.00",
      "high": "45.68",
      "low": "44.97",
      "close": "45.47",
      "volume": "2179806"
    },
    {
      "date": "2026-02-24",
      "open": "45.42",
      "high": "45.67",
      "low": "45.15",
      "close": "45.40",
      "volume": "4536392"
    },
    {
      "date": "2026-02-25",
      "open": "45.13",
      "high": "45.62",
      "low": "45.01",
      "close": "45.15",
      "volume": "2822314"
    },
    {
      "date": "2026-02-26",
      "open": "45.20",
      "high": "45.78",
      "low": "44.875",
      "close": "45.36",
      "volume": "2573612"
    },
    {
      "date": "2026-02-27",
      "open": "45.44",
      "high": "46.37",
      "low": "45.26",
      "close": "46.21",
      "volume": "4176944"
    },
    {
      "date": "2026-03-02",
      "open": "45.87",
      "high": "47.50",
      "low": "45.80",
      "close": "47.47",
      "volume": "4414168"
    },
    {
      "date": "2026-03-03",
      "open": "46.88",
      "high": "47.655",
      "low": "46.44",
      "close": "47.48",
      "volume": "3719215"
    },
    {
      "date": "2026-03-04",
      "open": "47.50",
      "high": "47.86",
      "low": "47.25",
      "close": "47.43",
      "volume": "4344627"
    },
    {
      "date": "2026-03-05",
      "open": "47.04",
      "high": "47.21",
      "low": "45.225",
      "close": "45.68",
      "volume": "3384631"
    },
    {
      "date": "2026-03-06",
      "open": "45.59",
      "high": "45.68",
      "low": "44.94",
      "close": "45.41",
      "volume": "2701068"
    },
    {
      "date": "2026-03-09",
      "open": "45.41",
      "high": "45.935",
      "low": "45.265",
      "close": "45.84",
      "volume": "3899940"
    },
    {
      "date": "2026-03-10",
      "open": "45.91",
      "high": "46.34",
      "low": "45.70",
      "close": "45.97",
      "volume": "2395288"
    },
    {
      "date": "2026-03-11",
      "open": "45.94",
      "high": "46.82",
      "low": "45.55",
      "close": "46.69",
      "volume": "2709437"
    },
    {
      "date": "2026-03-12",
      "open": "46.37",
      "high": "46.495",
      "low": "45.635",
      "close": "45.87",
      "volume": "3834841"
    },
    {
      "date": "2026-03-13",
      "open": "45.90",
      "high": "46.13",
      "low": "45.3106",
      "close": "45.65",
      "volume": "2682196"
    },
    {
      "date": "2026-03-16",
      "open": "45.83",
      "high": "46.435",
      "low": "45.77",
      "close": "46.10",
      "volume": "2397173"
    },
    {
      "date": "2026-03-17",
      "open": "46.20",
      "high": "46.39",
      "low": "46.00",
      "close": "46.11",
      "volume": "4352577"
    },
    {
      "date": "2026-03-18",
      "open": "46.13",
      "high": "46.14",
      "low": "45.465",
      "close": "45.79",
      "volume": "3237823"
    },
    {
      "date": "2026-03-19",
      "open": "45.78",
      "high": "45.965",
      "low": "45.21",
      "close": "45.53",
      "volume": "2763989"
    },
    {
      "date": "2026-03-20",
      "open": "45.77",
      "high": "46.10",
      "low": "44.73",
      "close": "45.36",
      "volume": "8391483"
    },
    {
      "date": "2026-03-23",
      "open": "45.935",
      "high": "46.06",
      "low": "45.04",
      "close": "45.61",
      "volume": "3795330"
    },
    {
      "date": "2026-03-24",
      "open": "45.24",
      "high": "45.895",
      "low": "45.15",
      "close": "45.57",
      "volume": "2490495"
    },
    {
      "date": "2026-03-25",
      "open": "45.80",
      "high": "47.08",
      "low": "45.79",
      "close": "47.03",
      "volume": "3268146"
    },
    {
      "date": "2026-03-26",
      "open": "46.95",
      "high": "47.54",
      "low": "46.815",
      "close": "46.94",
      "volume": "3216546"
    },
    {
      "date": "2026-03-27",
      "open": "46.995",
      "high": "47.33",
      "low": "46.06",
      "close": "46.35",
      "volume": "2710159"
    },
    {
      "date": "2026-03-30",
      "open": "46.47",
      "high": "46.74",
      "low": "46.10",
      "close": "46.37",
      "volume": "2274974"
    },
    {
      "date": "2026-03-31",
      "open": "46.81",
      "high": "47.98",
      "low": "46.68",
      "close": "47.97",
      "volume": "3403139"
    },
    {
      "date": "2026-04-01",
      "open": "47.99",
      "high": "48.75",
      "low": "47.98",
      "close": "48.49",
      "volume": "3835316"
    },
    {
      "date": "2026-04-02",
      "open": "48.25",
      "high": "49.06",
      "low": "48.21",
      "close": "48.57",
      "volume": "2730419"
    },
    {
      "date": "2026-04-06",
      "open": "47.98",
      "high": "48.39",
      "low": "47.275",
      "close": "47.32",
      "volume": "2765977"
    },
    {
      "date": "2026-04-07",
      "open": "47.00",
      "high": "47.12",
      "low": "46.535",
      "close": "46.87",
      "volume": "2626620"
    },
    {
      "date": "2026-04-08",
      "open": "47.22",
      "high": "48.085",
      "low": "46.99",
      "close": "47.90",
      "volume": "2653603"
    },
    {
      "date": "2026-04-09",
      "open": "47.76",
      "high": "48.60",
      "low": "47.435",
      "close": "48.30",
      "volume": "2220749"
    },
    {
      "date": "2026-04-10",
      "open": "48.30",
      "high": "48.36",
      "low": "47.73",
      "close": "47.90",
      "volume": "2370181"
    },
    {
      "date": "2026-04-13",
      "open": "47.87",
      "high": "48.72",
      "low": "47.81",
      "close": "48.43",
      "volume": "2859449"
    },
    {
      "date": "2026-04-14",
      "open": "48.40",
      "high": "49.01",
      "low": "48.35",
      "close": "48.82",
      "volume": "3887235"
    },
    {
      "date": "2026-04-15",
      "open": "48.89",
      "high": "48.98",
      "low": "48.075",
      "close": "48.70",
      "volume": "1897618"
    },
    {
      "date": "2026-04-16",
      "open": "48.50",
      "high": "48.97",
      "low": "48.23",
      "close": "48.48",
      "volume": "2107812"
    },
    {
      "date": "2026-04-17",
      "open": "48.60",
      "high": "50.00",
      "low": "48.35",
      "close": "50.00",
      "volume": "3036226"
    },
    {
      "date": "2026-04-20",
      "open": "49.55",
      "high": "50.075",
      "low": "49.25",
      "close": "49.30",
      "volume": "2524274"
    },
    {
      "date": "2026-04-21",
      "open": "49.59",
      "high": "49.80",
      "low": "48.88",
      "close": "49.48",
      "volume": "4271193"
    },
    {
      "date": "2026-04-22",
      "open": "49.48",
      "high": "49.97",
      "low": "49.22",
      "close": "49.72",
      "volume": "2618117"
    },
    {
      "date": "2026-04-23",
      "open": "49.91",
      "high": "49.93",
      "low": "49.16",
      "close": "49.64",
      "volume": "2081212"
    },
    {
      "date": "2026-04-24",
      "open": "49.64",
      "high": "49.91",
      "low": "49.20",
      "close": "49.38",
      "volume": "1984547"
    },
    {
      "date": "2026-04-27",
      "open": "49.30",
      "high": "50.06",
      "low": "49.30",
      "close": "49.65",
      "volume": "4114276"
    },
    {
      "date": "2026-04-28",
      "open": "50.12",
      "high": "50.25",
      "low": "49.33",
      "close": "49.54",
      "volume": "4895720"
    },
    {
      "date": "2026-04-29",
      "open": "49.31",
      "high": "50.14",
      "low": "49.21",
      "close": "49.49",
      "volume": "3050540"
    },
    {
      "date": "2026-04-30",
      "open": "49.83",
      "high": "50.47",
      "low": "49.57",
      "close": "50.09",
      "volume": "4140151"
    },
    {
      "date": "2026-05-01",
      "open": "49.92",
      "high": "49.96",
      "low": "49.23",
      "close": "49.47",
      "volume": "2350379"
    },
    {
      "date": "2026-05-04",
      "open": "49.47",
      "high": "50.35",
      "low": "49.11",
      "close": "50.20",
      "volume": "2841795"
    },
    {
      "date": "2026-05-05",
      "open": "50.20",
      "high": "50.82",
      "low": "50.06",
      "close": "50.44",
      "volume": "4722958"
    },
    {
      "date": "2026-05-06",
      "open": "51.29",
      "high": "51.65",
      "low": "49.74",
      "close": "50.72",
      "volume": "3888118"
    },
    {
      "date": "2026-05-07",
      "open": "50.64",
      "high": "50.94",
      "low": "49.2775",
      "close": "50.20",
      "volume": "5602102"
    },
    {
      "date": "2026-05-08",
      "open": "50.78",
      "high": "51.17",
      "low": "50.50",
      "close": "50.79",
      "volume": "3764598"
    },
    {
      "date": "2026-05-11",
      "open": "50.62",
      "high": "51.72",
      "low": "50.48",
      "close": "51.65",
      "volume": "4047064"
    },
    {
      "date": "2026-05-12",
      "open": "52.00",
      "high": "52.15",
      "low": "51.345",
      "close": "51.70",
      "volume": "3457046"
    },
    {
      "date": "2026-05-13",
      "open": "51.69",
      "high": "53.29",
      "low": "51.58",
      "close": "53.25",
      "volume": "4171979"
    },
    {
      "date": "2026-05-14",
      "open": "53.00",
      "high": "53.47",
      "low": "52.79",
      "close": "53.40",
      "volume": "3513561"
    },
    {
      "date": "2026-05-15",
      "open": "52.40",
      "high": "53.02",
      "low": "52.04",
      "close": "52.85",
      "volume": "4264784"
    },
    {
      "date": "2026-05-18",
      "open": "53.04",
      "high": "53.345",
      "low": "52.04",
      "close": "52.07",
      "volume": "3411899"
    },
    {
      "date": "2026-05-19",
      "open": "52.00",
      "high": "52.615",
      "low": "51.81",
      "close": "52.41",
      "volume": "3808474"
    },
    {
      "date": "2026-05-20",
      "open": "52.66",
      "high": "53.329",
      "low": "52.62",
      "close": "53.06",
      "volume": "2868482"
    },
    {
      "date": "2026-05-21",
      "open": "53.06",
      "high": "53.585",
      "low": "52.50",
      "close": "53.55",
      "volume": "2842964"
    },
    {
      "date": "2026-05-22",
      "open": "53.81",
      "high": "54.635",
      "low": "53.69",
      "close": "54.50",
      "volume": "3053873"
    },
    {
      "date": "2026-05-26",
      "open": "54.72",
      "high": "54.74",
      "low": "53.63",
      "close": "53.86",
      "volume": "2758476"
    },
    {
      "date": "2026-05-27",
      "open": "53.84",
      "high": "54.68",
      "low": "53.50",
      "close": "53.97",
      "volume": "3075813"
    },
    {
      "date": "2026-05-28",
      "open": "53.70",
      "high": "54.67",
      "low": "53.63",
      "close": "54.48",
      "volume": "3084553"
    },
    {
      "date": "2026-05-29",
      "open": "54.48",
      "high": "56.07",
      "low": "54.31",
      "close": "55.76",
      "volume": "17987930"
    },
    {
      "date": "2026-06-01",
      "open": "55.50",
      "high": "55.50",
      "low": "53.81",
      "close": "55.18",
      "volume": "4352785"
    },
    {
      "date": "2026-06-02",
      "open": "55.00",
      "high": "55.275",
      "low": "53.98",
      "close": "54.01",
      "volume": "3568250"
    },
    {
      "date": "2026-06-03",
      "open": "54.18",
      "high": "55.505",
      "low": "53.945",
      "close": "54.97",
      "volume": "4469859"
    },
    {
      "date": "2026-06-04",
      "open": "55.27",
      "high": "56.01",
      "low": "54.95",
      "close": "55.02",
      "volume": "4588613"
    },
    {
      "date": "2026-06-05",
      "open": "55.27",
      "high": "55.935",
      "low": "55.00",
      "close": "55.87",
      "volume": "6027405"
    },
    {
      "date": "2026-06-08",
      "open": "56.00",
      "high": "56.50",
      "low": "54.58",
      "close": "54.86",
      "volume": "3714692"
    },
    {
      "date": "2026-06-09",
      "open": "55.35",
      "high": "55.82",
      "low": "54.35",
      "close": "55.63",
      "volume": "3747016"
    },
    {
      "date": "2026-06-10",
      "open": "55.69",
      "high": "56.23",
      "low": "54.49",
      "close": "54.52",
      "volume": "2228943"
    },
    {
      "date": "2026-06-11",
      "open": "55.17",
      "high": "55.40",
      "low": "54.85",
      "close": "55.29",
      "volume": "3073046"
    },
    {
      "date": "2026-06-12",
      "open": "55.635",
      "high": "56.00",
      "low": "54.765",
      "close": "54.87",
      "volume": "3185529"
    },
    {
      "date": "2026-06-15",
      "open": "54.49",
      "high": "55.005",
      "low": "54.09",
      "close": "54.27",
      "volume": "1948760"
    },
    {
      "date": "2026-06-16",
      "open": "54.28",
      "high": "54.61",
      "low": "53.44",
      "close": "54.21",
      "volume": "2841826"
    },
    {
      "date": "2026-06-17",
      "open": "54.21",
      "high": "54.51",
      "low": "53.56",
      "close": "53.70",
      "volume": "3145668"
    },
    {
      "date": "2026-06-18",
      "open": "54.38",
      "high": "54.38",
      "low": "51.15",
      "close": "52.96",
      "volume": "8608503"
    },
    {
      "date": "2026-06-22",
      "open": "53.27",
      "high": "53.71",
      "low": "52.89",
      "close": "53.57",
      "volume": "4091976"
    },
    {
      "date": "2026-06-23",
      "open": "53.58",
      "high": "55.50",
      "low": "53.31",
      "close": "55.35",
      "volume": "4896196"
    },
    {
      "date": "2026-06-24",
      "open": "55.16",
      "high": "55.57",
      "low": "54.20",
      "close": "54.28",
      "volume": "4314608"
    },
    {
      "date": "2026-06-25",
      "open": "54.34",
      "high": "55.24",
      "low": "53.59",
      "close": "54.69",
      "volume": "2461195"
    },
    {
      "date": "2026-06-26",
      "open": "54.60",
      "high": "56.29",
      "low": "54.60",
      "close": "56.23",
      "volume": "6979837"
    },
    {
      "date": "2026-06-29",
      "open": "56.01",
      "high": "57.17",
      "low": "55.645",
      "close": "57.09",
      "volume": "2480541"
    },
    {
      "date": "2026-06-30",
      "open": "57.14",
      "high": "57.22",
      "low": "56.05",
      "close": "56.07",
      "volume": "2572520"
    },
    {
      "date": "2026-07-01",
      "open": "56.09",
      "high": "56.30",
      "low": "55.335",
      "close": "55.78",
      "volume": "2521272"
    },
    {
      "date": "2026-07-02",
      "open": "56.11",
      "high": "57.80",
      "low": "55.62",
      "close": "57.77",
      "volume": "3245306"
    },
    {
      "date": "2026-07-06",
      "open": "57.78",
      "high": "57.9898",
      "low": "56.89",
      "close": "56.92",
      "volume": "3105914"
    },
    {
      "date": "2026-07-07",
      "open": "57.84",
      "high": "58.175",
      "low": "57.336",
      "close": "57.80",
      "volume": "2611210"
    },
    {
      "date": "2026-07-08",
      "open": "57.84",
      "high": "58.55",
      "low": "57.58",
      "close": "58.37",
      "volume": "3281287"
    },
    {
      "date": "2026-07-09",
      "open": "58.54",
      "high": "58.84",
      "low": "57.78",
      "close": "57.96",
      "volume": "3322552"
    },
    {
      "date": "2026-07-10",
      "open": "57.62",
      "high": "57.98",
      "low": "55.96",
      "close": "56.43",
      "volume": "2518730"
    },
    {
      "date": "2026-07-13",
      "open": "56.44",
      "high": "56.669",
      "low": "55.65",
      "close": "56.45",
      "volume": "2217147"
    },
    {
      "date": "2026-07-14",
      "open": "56.27",
      "high": "56.46",
      "low": "55.47",
      "close": "55.67",
      "volume": "2231398"
    },
    {
      "date": "2026-07-15",
      "open": "55.67",
      "high": "56.32",
      "low": "54.95",
      "close": "56.31",
      "volume": "2749371"
    },
    {
      "date": "2026-07-16",
      "open": "56.67",
      "high": "58.605",
      "low": "56.45",
      "close": "58.53",
      "volume": "3591515"
    },
    {
      "date": "2026-07-17",
      "open": "58.50",
      "high": "59.44",
      "low": "58.115",
      "close": "58.18",
      "volume": "2540469"
    },
    {
      "date": "2026-07-20",
      "open": "58.34",
      "high": "58.95",
      "low": "57.22",
      "close": "57.295",
      "volume": "3245529"
    },
    {
      "date": "2026-07-21",
      "open": "57.22",
      "high": "58.44",
      "low": "56.90",
      "close": "58.42",
      "volume": "3716803"
    },
    {
      "date": "2026-07-22",
      "open": "58.45",
      "high": "58.77",
      "low": "58.10",
      "close": "58.72",
      "volume": "2618886"
    },
    {
      "date": "2026-07-23",
      "open": "58.677",
      "high": "59.44",
      "low": "58.36",
      "close": "59.02",
      "volume": "2159891"
    },
    {
      "date": "2026-07-24",
      "open": "59.56",
      "high": "59.72",
      "low": "58.51",
      "close": "58.83",
      "volume": "2114330"
    },
    {
      "date": "2026-07-27",
      "open": "58.83",
      "high": "59.41",
      "low": "58.495",
      "close": "58.73",
      "volume": "1524177"
    },
    {
      "date": "2026-07-28",
      "open": "58.913",
      "high": "60.08",
      "low": "58.913",
      "close": "59.97",
      "volume": "3139110"
    },
    {
      "date": "2026-07-29",
      "open": "59.97",
      "high": "60.44",
      "low": "59.06",
      "close": "59.18",
      "volume": "2599135"
    },
    {
      "date": "2026-07-30",
      "open": "58.45",
      "high": "59.67",
      "low": "58.45",
      "close": "59.02",
      "volume": "2846336"
    },
    {
      "date": "2026-07-31",
      "open": "58.63",
      "high": "59.1173",
      "low": "58.26",
      "close": "58.43",
      "volume": "2156928"
    },
    {
      "date": "2026-08-03",
      "open": "58.26",
      "high": "58.29",
      "low": "56.97",
      "close": "57.17",
      "volume": "2747780"
    },
    {
      "date": "2026-08-04",
      "open": "57.17",
      "high": "58.035",
      "low": "56.36",
      "close": "57.48",
      "volume": "3684203"
    },
    {
      "date": "2026-08-05",
      "open": "59.53",
      "high": "59.6295",
      "low": "57.41",
      "close": "57.75",
      "volume": "3536502"
    }
  ]
}