{
  "source": "https://api.nasdaq.com/api/quote/BKE/historical",
  "symbol": "BKE",
  "requested_from_date": "2021-08-03",
  "requested_to_date": "2026-08-05",
  "row_count": 1256,
  "rows": [
    {
      "date": "2021-08-03",
      "open": "42.40",
      "high": "43.37",
      "low": "40.71",
      "close": "43.09",
      "volume": "493429"
    },
    {
      "date": "2021-08-04",
      "open": "42.38",
      "high": "42.78",
      "low": "40.53",
      "close": "40.60",
      "volume": "420878"
    },
    {
      "date": "2021-08-05",
      "open": "40.69",
      "high": "42.755",
      "low": "40.62",
      "close": "42.07",
      "volume": "361065"
    },
    {
      "date": "2021-08-06",
      "open": "42.72",
      "high": "43.13",
      "low": "42.31",
      "close": "43.09",
      "volume": "294343"
    },
    {
      "date": "2021-08-09",
      "open": "43.15",
      "high": "43.15",
      "low": "42.04",
      "close": "42.75",
      "volume": "288898"
    },
    {
      "date": "2021-08-10",
      "open": "42.85",
      "high": "45.63",
      "low": "42.67",
      "close": "45.30",
      "volume": "491628"
    },
    {
      "date": "2021-08-11",
      "open": "45.66",
      "high": "45.70",
      "low": "44.17",
      "close": "45.15",
      "volume": "256655"
    },
    {
      "date": "2021-08-12",
      "open": "45.91",
      "high": "46.80",
      "low": "44.61",
      "close": "45.72",
      "volume": "743982"
    },
    {
      "date": "2021-08-13",
      "open": "45.43",
      "high": "46.16",
      "low": "44.95",
      "close": "45.25",
      "volume": "440513"
    },
    {
      "date": "2021-08-16",
      "open": "44.61",
      "high": "44.88",
      "low": "43.89",
      "close": "44.46",
      "volume": "473162"
    },
    {
      "date": "2021-08-17",
      "open": "43.81",
      "high": "44.17",
      "low": "41.3629",
      "close": "42.44",
      "volume": "729816"
    },
    {
      "date": "2021-08-18",
      "open": "42.22",
      "high": "44.01",
      "low": "42.05",
      "close": "43.03",
      "volume": "482203"
    },
    {
      "date": "2021-08-19",
      "open": "42.13",
      "high": "43.44",
      "low": "41.77",
      "close": "43.04",
      "volume": "763942"
    },
    {
      "date": "2021-08-20",
      "open": "43.74",
      "high": "44.50",
      "low": "39.57",
      "close": "41.74",
      "volume": "1537789"
    },
    {
      "date": "2021-08-23",
      "open": "41.96",
      "high": "43.08",
      "low": "40.97",
      "close": "41.05",
      "volume": "757524"
    },
    {
      "date": "2021-08-24",
      "open": "41.35",
      "high": "43.475",
      "low": "41.26",
      "close": "43.12",
      "volume": "654987"
    },
    {
      "date": "2021-08-25",
      "open": "42.87",
      "high": "43.00",
      "low": "41.10",
      "close": "41.43",
      "volume": "468474"
    },
    {
      "date": "2021-08-26",
      "open": "40.50",
      "high": "40.82",
      "low": "38.84",
      "close": "39.39",
      "volume": "810166"
    },
    {
      "date": "2021-08-27",
      "open": "39.56",
      "high": "40.62",
      "low": "39.06",
      "close": "40.54",
      "volume": "555317"
    },
    {
      "date": "2021-08-30",
      "open": "40.81",
      "high": "40.81",
      "low": "39.25",
      "close": "39.48",
      "volume": "984342"
    },
    {
      "date": "2021-08-31",
      "open": "39.67",
      "high": "39.92",
      "low": "38.35",
      "close": "38.73",
      "volume": "509833"
    },
    {
      "date": "2021-09-01",
      "open": "39.25",
      "high": "39.35",
      "low": "38.315",
      "close": "38.50",
      "volume": "558131"
    },
    {
      "date": "2021-09-02",
      "open": "38.56",
      "high": "40.07",
      "low": "38.56",
      "close": "39.87",
      "volume": "839410"
    },
    {
      "date": "2021-09-03",
      "open": "39.53",
      "high": "40.56",
      "low": "39.06",
      "close": "39.87",
      "volume": "594401"
    },
    {
      "date": "2021-09-07",
      "open": "39.85",
      "high": "39.87",
      "low": "38.965",
      "close": "39.27",
      "volume": "453877"
    },
    {
      "date": "2021-09-08",
      "open": "39.38",
      "high": "39.66",
      "low": "38.66",
      "close": "39.09",
      "volume": "706667"
    },
    {
      "date": "2021-09-09",
      "open": "39.31",
      "high": "40.60",
      "low": "38.93",
      "close": "40.14",
      "volume": "693525"
    },
    {
      "date": "2021-09-10",
      "open": "40.33",
      "high": "40.58",
      "low": "38.94",
      "close": "38.98",
      "volume": "454439"
    },
    {
      "date": "2021-09-13",
      "open": "39.53",
      "high": "39.64",
      "low": "38.111",
      "close": "39.09",
      "volume": "559619"
    },
    {
      "date": "2021-09-14",
      "open": "39.30",
      "high": "39.39",
      "low": "38.625",
      "close": "39.28",
      "volume": "462693"
    },
    {
      "date": "2021-09-15",
      "open": "39.42",
      "high": "40.15",
      "low": "39.10",
      "close": "39.72",
      "volume": "369048"
    },
    {
      "date": "2021-09-16",
      "open": "39.84",
      "high": "41.229",
      "low": "39.7617",
      "close": "40.82",
      "volume": "379833"
    },
    {
      "date": "2021-09-17",
      "open": "40.93",
      "high": "41.50",
      "low": "40.74",
      "close": "41.15",
      "volume": "819433"
    },
    {
      "date": "2021-09-20",
      "open": "40.27",
      "high": "40.98",
      "low": "39.66",
      "close": "40.57",
      "volume": "560181"
    },
    {
      "date": "2021-09-21",
      "open": "41.02",
      "high": "41.67",
      "low": "40.1695",
      "close": "41.16",
      "volume": "614319"
    },
    {
      "date": "2021-09-22",
      "open": "41.78",
      "high": "43.10",
      "low": "41.47",
      "close": "42.51",
      "volume": "359734"
    },
    {
      "date": "2021-09-23",
      "open": "42.89",
      "high": "44.11",
      "low": "42.73",
      "close": "43.00",
      "volume": "359244"
    },
    {
      "date": "2021-09-24",
      "open": "42.57",
      "high": "43.56",
      "low": "41.89",
      "close": "42.83",
      "volume": "326489"
    },
    {
      "date": "2021-09-27",
      "open": "43.26",
      "high": "44.45",
      "low": "43.10",
      "close": "44.05",
      "volume": "335102"
    },
    {
      "date": "2021-09-28",
      "open": "43.79",
      "high": "44.4099",
      "low": "43.28",
      "close": "43.70",
      "volume": "286249"
    },
    {
      "date": "2021-09-29",
      "open": "43.75",
      "high": "44.78",
      "low": "43.14",
      "close": "43.65",
      "volume": "428865"
    },
    {
      "date": "2021-09-30",
      "open": "43.36",
      "high": "43.36",
      "low": "39.52",
      "close": "39.59",
      "volume": "704867"
    },
    {
      "date": "2021-10-01",
      "open": "39.78",
      "high": "41.01",
      "low": "38.92",
      "close": "40.51",
      "volume": "494903"
    },
    {
      "date": "2021-10-04",
      "open": "40.38",
      "high": "43.07",
      "low": "40.02",
      "close": "42.10",
      "volume": "564495"
    },
    {
      "date": "2021-10-05",
      "open": "42.20",
      "high": "42.71",
      "low": "40.85",
      "close": "41.38",
      "volume": "450256"
    },
    {
      "date": "2021-10-06",
      "open": "40.96",
      "high": "41.34",
      "low": "39.985",
      "close": "40.41",
      "volume": "533369"
    },
    {
      "date": "2021-10-07",
      "open": "41.15",
      "high": "42.62",
      "low": "41.0366",
      "close": "42.14",
      "volume": "480526"
    },
    {
      "date": "2021-10-08",
      "open": "42.05",
      "high": "42.34",
      "low": "41.26",
      "close": "41.52",
      "volume": "276431"
    },
    {
      "date": "2021-10-11",
      "open": "42.00",
      "high": "42.2873",
      "low": "39.99",
      "close": "40.04",
      "volume": "311262"
    },
    {
      "date": "2021-10-12",
      "open": "40.57",
      "high": "41.12",
      "low": "40.36",
      "close": "40.90",
      "volume": "228052"
    },
    {
      "date": "2021-10-13",
      "open": "40.92",
      "high": "40.9399",
      "low": "39.80",
      "close": "40.18",
      "volume": "374118"
    },
    {
      "date": "2021-10-14",
      "open": "40.30",
      "high": "41.30",
      "low": "39.80",
      "close": "41.29",
      "volume": "332694"
    },
    {
      "date": "2021-10-15",
      "open": "42.22",
      "high": "43.16",
      "low": "41.90",
      "close": "42.31",
      "volume": "413504"
    },
    {
      "date": "2021-10-18",
      "open": "42.24",
      "high": "42.98",
      "low": "40.71",
      "close": "42.98",
      "volume": "387331"
    },
    {
      "date": "2021-10-19",
      "open": "43.33",
      "high": "43.37",
      "low": "42.47",
      "close": "42.54",
      "volume": "311141"
    },
    {
      "date": "2021-10-20",
      "open": "42.54",
      "high": "43.58",
      "low": "42.03",
      "close": "42.58",
      "volume": "345673"
    },
    {
      "date": "2021-10-21",
      "open": "42.92",
      "high": "43.92",
      "low": "42.72",
      "close": "43.18",
      "volume": "249389"
    },
    {
      "date": "2021-10-22",
      "open": "43.24",
      "high": "43.45",
      "low": "42.31",
      "close": "42.40",
      "volume": "210332"
    },
    {
      "date": "2021-10-25",
      "open": "42.49",
      "high": "43.34",
      "low": "42.21",
      "close": "42.98",
      "volume": "265568"
    },
    {
      "date": "2021-10-26",
      "open": "43.21",
      "high": "43.55",
      "low": "42.09",
      "close": "42.23",
      "volume": "272807"
    },
    {
      "date": "2021-10-27",
      "open": "42.32",
      "high": "42.32",
      "low": "40.81",
      "close": "40.81",
      "volume": "248807"
    },
    {
      "date": "2021-10-28",
      "open": "41.14",
      "high": "41.93",
      "low": "41.11",
      "close": "41.55",
      "volume": "267096"
    },
    {
      "date": "2021-10-29",
      "open": "41.43",
      "high": "41.86",
      "low": "40.70",
      "close": "41.62",
      "volume": "318457"
    },
    {
      "date": "2021-11-01",
      "open": "42.15",
      "high": "44.05",
      "low": "42.11",
      "close": "43.34",
      "volume": "495915"
    },
    {
      "date": "2021-11-02",
      "open": "43.48",
      "high": "44.59",
      "low": "42.63",
      "close": "44.34",
      "volume": "389197"
    },
    {
      "date": "2021-11-03",
      "open": "44.14",
      "high": "47.11",
      "low": "44.14",
      "close": "46.56",
      "volume": "554343"
    },
    {
      "date": "2021-11-04",
      "open": "46.73",
      "high": "47.718",
      "low": "46.145",
      "close": "47.58",
      "volume": "376397"
    },
    {
      "date": "2021-11-05",
      "open": "48.44",
      "high": "49.98",
      "low": "47.96",
      "close": "48.44",
      "volume": "358121"
    },
    {
      "date": "2021-11-08",
      "open": "48.60",
      "high": "49.10",
      "low": "47.7701",
      "close": "48.62",
      "volume": "287821"
    },
    {
      "date": "2021-11-09",
      "open": "48.61",
      "high": "49.71",
      "low": "48.07",
      "close": "49.40",
      "volume": "213446"
    },
    {
      "date": "2021-11-10",
      "open": "49.20",
      "high": "49.68",
      "low": "48.18",
      "close": "48.38",
      "volume": "256753"
    },
    {
      "date": "2021-11-11",
      "open": "48.73",
      "high": "48.9499",
      "low": "48.03",
      "close": "48.69",
      "volume": "228494"
    },
    {
      "date": "2021-11-12",
      "open": "49.45",
      "high": "49.71",
      "low": "48.57",
      "close": "49.45",
      "volume": "291926"
    },
    {
      "date": "2021-11-15",
      "open": "50.05",
      "high": "50.72",
      "low": "49.58",
      "close": "50.55",
      "volume": "544578"
    },
    {
      "date": "2021-11-16",
      "open": "50.51",
      "high": "51.97",
      "low": "50.235",
      "close": "51.94",
      "volume": "334350"
    },
    {
      "date": "2021-11-17",
      "open": "52.00",
      "high": "52.64",
      "low": "50.86",
      "close": "51.58",
      "volume": "809001"
    },
    {
      "date": "2021-11-18",
      "open": "52.34",
      "high": "54.0799",
      "low": "51.93",
      "close": "53.75",
      "volume": "819820"
    },
    {
      "date": "2021-11-19",
      "open": "57.00",
      "high": "57.10",
      "low": "49.92",
      "close": "50.25",
      "volume": "933137"
    },
    {
      "date": "2021-11-22",
      "open": "50.60",
      "high": "52.46",
      "low": "50.06",
      "close": "52.22",
      "volume": "546048"
    },
    {
      "date": "2021-11-23",
      "open": "50.62",
      "high": "52.54",
      "low": "50.61",
      "close": "51.67",
      "volume": "457244"
    },
    {
      "date": "2021-11-24",
      "open": "50.81",
      "high": "51.31",
      "low": "49.84",
      "close": "50.56",
      "volume": "302780"
    },
    {
      "date": "2021-11-26",
      "open": "48.74",
      "high": "49.87",
      "low": "47.67",
      "close": "48.54",
      "volume": "408255"
    },
    {
      "date": "2021-11-29",
      "open": "49.67",
      "high": "50.05",
      "low": "47.5801",
      "close": "48.69",
      "volume": "403162"
    },
    {
      "date": "2021-11-30",
      "open": "48.23",
      "high": "48.64",
      "low": "46.12",
      "close": "47.04",
      "volume": "725873"
    },
    {
      "date": "2021-12-01",
      "open": "48.06",
      "high": "48.7988",
      "low": "45.12",
      "close": "45.18",
      "volume": "441255"
    },
    {
      "date": "2021-12-02",
      "open": "45.93",
      "high": "47.37",
      "low": "45.86",
      "close": "46.52",
      "volume": "709272"
    },
    {
      "date": "2021-12-03",
      "open": "46.65",
      "high": "47.33",
      "low": "46.1301",
      "close": "46.88",
      "volume": "534078"
    },
    {
      "date": "2021-12-06",
      "open": "49.65",
      "high": "49.67",
      "low": "47.22",
      "close": "48.07",
      "volume": "1034238"
    },
    {
      "date": "2021-12-07",
      "open": "48.92",
      "high": "50.88",
      "low": "48.66",
      "close": "50.30",
      "volume": "750117"
    },
    {
      "date": "2021-12-08",
      "open": "50.75",
      "high": "51.3899",
      "low": "50.01",
      "close": "50.03",
      "volume": "537541"
    },
    {
      "date": "2021-12-09",
      "open": "49.84",
      "high": "51.4433",
      "low": "49.70",
      "close": "50.70",
      "volume": "756819"
    },
    {
      "date": "2021-12-10",
      "open": "51.15",
      "high": "51.55",
      "low": "49.19",
      "close": "50.52",
      "volume": "648139"
    },
    {
      "date": "2021-12-13",
      "open": "50.55",
      "high": "50.855",
      "low": "47.51",
      "close": "47.57",
      "volume": "806753"
    },
    {
      "date": "2021-12-14",
      "open": "47.40",
      "high": "48.5728",
      "low": "47.11",
      "close": "48.06",
      "volume": "1120587"
    },
    {
      "date": "2021-12-15",
      "open": "48.17",
      "high": "49.1499",
      "low": "46.6101",
      "close": "48.83",
      "volume": "884653"
    },
    {
      "date": "2021-12-16",
      "open": "49.84",
      "high": "50.1377",
      "low": "46.77",
      "close": "47.05",
      "volume": "1058088"
    },
    {
      "date": "2021-12-17",
      "open": "40.58",
      "high": "41.89",
      "low": "40.0101",
      "close": "41.86",
      "volume": "1948972"
    },
    {
      "date": "2021-12-20",
      "open": "41.25",
      "high": "41.43",
      "low": "38.16",
      "close": "38.66",
      "volume": "1227269"
    },
    {
      "date": "2021-12-21",
      "open": "39.00",
      "high": "40.60",
      "low": "39.00",
      "close": "40.49",
      "volume": "841476"
    },
    {
      "date": "2021-12-22",
      "open": "40.62",
      "high": "41.45",
      "low": "40.3339",
      "close": "41.08",
      "volume": "402997"
    },
    {
      "date": "2021-12-23",
      "open": "41.23",
      "high": "41.39",
      "low": "40.16",
      "close": "40.87",
      "volume": "447663"
    },
    {
      "date": "2021-12-27",
      "open": "41.05",
      "high": "42.28",
      "low": "41.00",
      "close": "41.97",
      "volume": "518747"
    },
    {
      "date": "2021-12-28",
      "open": "41.85",
      "high": "42.38",
      "low": "41.25",
      "close": "41.35",
      "volume": "463189"
    },
    {
      "date": "2021-12-29",
      "open": "41.58",
      "high": "42.615",
      "low": "41.44",
      "close": "42.56",
      "volume": "591979"
    },
    {
      "date": "2021-12-30",
      "open": "42.54",
      "high": "43.47",
      "low": "42.40",
      "close": "42.69",
      "volume": "551070"
    },
    {
      "date": "2021-12-31",
      "open": "42.70",
      "high": "42.8601",
      "low": "41.74",
      "close": "42.31",
      "volume": "501849"
    },
    {
      "date": "2022-01-03",
      "open": "42.22",
      "high": "43.00",
      "low": "41.225",
      "close": "41.52",
      "volume": "547976"
    },
    {
      "date": "2022-01-04",
      "open": "41.80",
      "high": "41.98",
      "low": "40.87",
      "close": "41.64",
      "volume": "583909"
    },
    {
      "date": "2022-01-05",
      "open": "41.56",
      "high": "41.88",
      "low": "40.325",
      "close": "40.39",
      "volume": "404335"
    },
    {
      "date": "2022-01-06",
      "open": "40.39",
      "high": "41.10",
      "low": "39.28",
      "close": "41.05",
      "volume": "571485"
    },
    {
      "date": "2022-01-07",
      "open": "40.84",
      "high": "41.46",
      "low": "39.52",
      "close": "39.72",
      "volume": "521716"
    },
    {
      "date": "2022-01-10",
      "open": "39.40",
      "high": "39.40",
      "low": "37.23",
      "close": "38.13",
      "volume": "897152"
    },
    {
      "date": "2022-01-11",
      "open": "38.35",
      "high": "38.95",
      "low": "37.77",
      "close": "38.85",
      "volume": "540378"
    },
    {
      "date": "2022-01-12",
      "open": "38.85",
      "high": "39.33",
      "low": "37.55",
      "close": "38.06",
      "volume": "411741"
    },
    {
      "date": "2022-01-13",
      "open": "38.45",
      "high": "38.89",
      "low": "37.56",
      "close": "37.63",
      "volume": "467946"
    },
    {
      "date": "2022-01-14",
      "open": "36.79",
      "high": "37.13",
      "low": "35.12",
      "close": "36.29",
      "volume": "794113"
    },
    {
      "date": "2022-01-18",
      "open": "35.64",
      "high": "36.86",
      "low": "35.11",
      "close": "36.37",
      "volume": "1016967"
    },
    {
      "date": "2022-01-19",
      "open": "36.49",
      "high": "37.45",
      "low": "35.99",
      "close": "36.12",
      "volume": "954249"
    },
    {
      "date": "2022-01-20",
      "open": "36.44",
      "high": "36.83",
      "low": "33.42",
      "close": "33.57",
      "volume": "805599"
    },
    {
      "date": "2022-01-21",
      "open": "33.19",
      "high": "34.295",
      "low": "32.26",
      "close": "33.35",
      "volume": "1469600"
    },
    {
      "date": "2022-01-24",
      "open": "32.51",
      "high": "38.26",
      "low": "32.501",
      "close": "38.15",
      "volume": "1997267"
    },
    {
      "date": "2022-01-25",
      "open": "37.02",
      "high": "39.20",
      "low": "36.80",
      "close": "38.11",
      "volume": "1578593"
    },
    {
      "date": "2022-01-26",
      "open": "39.00",
      "high": "39.46",
      "low": "36.79",
      "close": "37.15",
      "volume": "909748"
    },
    {
      "date": "2022-01-27",
      "open": "37.76",
      "high": "38.82",
      "low": "36.20",
      "close": "36.85",
      "volume": "419042"
    },
    {
      "date": "2022-01-28",
      "open": "36.76",
      "high": "36.835",
      "low": "35.28",
      "close": "36.52",
      "volume": "931671"
    },
    {
      "date": "2022-01-31",
      "open": "36.42",
      "high": "37.70",
      "low": "36.12",
      "close": "37.64",
      "volume": "554364"
    },
    {
      "date": "2022-02-01",
      "open": "37.45",
      "high": "38.29",
      "low": "36.82",
      "close": "37.77",
      "volume": "758911"
    },
    {
      "date": "2022-02-02",
      "open": "38.20",
      "high": "38.21",
      "low": "36.75",
      "close": "37.36",
      "volume": "742918"
    },
    {
      "date": "2022-02-03",
      "open": "37.47",
      "high": "38.42",
      "low": "36.32",
      "close": "36.56",
      "volume": "661481"
    },
    {
      "date": "2022-02-04",
      "open": "36.50",
      "high": "37.125",
      "low": "35.27",
      "close": "36.74",
      "volume": "422764"
    },
    {
      "date": "2022-02-07",
      "open": "36.56",
      "high": "37.54",
      "low": "36.06",
      "close": "37.24",
      "volume": "381317"
    },
    {
      "date": "2022-02-08",
      "open": "37.40",
      "high": "38.705",
      "low": "37.22",
      "close": "38.62",
      "volume": "337072"
    },
    {
      "date": "2022-02-09",
      "open": "38.78",
      "high": "39.35",
      "low": "38.45",
      "close": "39.33",
      "volume": "320688"
    },
    {
      "date": "2022-02-10",
      "open": "38.40",
      "high": "40.07",
      "low": "38.09",
      "close": "39.10",
      "volume": "541699"
    },
    {
      "date": "2022-02-11",
      "open": "38.84",
      "high": "39.025",
      "low": "37.50",
      "close": "37.78",
      "volume": "500251"
    },
    {
      "date": "2022-02-14",
      "open": "37.80",
      "high": "38.06",
      "low": "36.65",
      "close": "36.88",
      "volume": "397466"
    },
    {
      "date": "2022-02-15",
      "open": "37.55",
      "high": "38.59",
      "low": "37.42",
      "close": "38.41",
      "volume": "320517"
    },
    {
      "date": "2022-02-16",
      "open": "38.27",
      "high": "39.2252",
      "low": "38.02",
      "close": "38.67",
      "volume": "548713"
    },
    {
      "date": "2022-02-17",
      "open": "38.23",
      "high": "38.54",
      "low": "37.00",
      "close": "37.13",
      "volume": "267429"
    },
    {
      "date": "2022-02-18",
      "open": "36.92",
      "high": "37.83",
      "low": "36.91",
      "close": "37.16",
      "volume": "408920"
    },
    {
      "date": "2022-02-22",
      "open": "37.09",
      "high": "38.10",
      "low": "36.11",
      "close": "36.24",
      "volume": "474491"
    },
    {
      "date": "2022-02-23",
      "open": "36.52",
      "high": "36.52",
      "low": "34.99",
      "close": "35.19",
      "volume": "646006"
    },
    {
      "date": "2022-02-24",
      "open": "34.39",
      "high": "36.74",
      "low": "33.84",
      "close": "36.46",
      "volume": "652552"
    },
    {
      "date": "2022-02-25",
      "open": "36.32",
      "high": "36.79",
      "low": "35.67",
      "close": "36.69",
      "volume": "475292"
    },
    {
      "date": "2022-02-28",
      "open": "36.16",
      "high": "36.54",
      "low": "35.62",
      "close": "36.00",
      "volume": "803922"
    },
    {
      "date": "2022-03-01",
      "open": "35.96",
      "high": "36.18",
      "low": "34.13",
      "close": "34.83",
      "volume": "551938"
    },
    {
      "date": "2022-03-02",
      "open": "35.32",
      "high": "37.06",
      "low": "35.23",
      "close": "36.44",
      "volume": "753022"
    },
    {
      "date": "2022-03-03",
      "open": "36.40",
      "high": "36.895",
      "low": "35.50",
      "close": "36.72",
      "volume": "469044"
    },
    {
      "date": "2022-03-04",
      "open": "36.49",
      "high": "36.50",
      "low": "35.07",
      "close": "35.78",
      "volume": "925791"
    },
    {
      "date": "2022-03-07",
      "open": "35.89",
      "high": "36.30",
      "low": "34.34",
      "close": "34.55",
      "volume": "578141"
    },
    {
      "date": "2022-03-08",
      "open": "34.98",
      "high": "36.34",
      "low": "34.805",
      "close": "35.02",
      "volume": "1070156"
    },
    {
      "date": "2022-03-09",
      "open": "35.91",
      "high": "36.70",
      "low": "35.56",
      "close": "35.64",
      "volume": "753465"
    },
    {
      "date": "2022-03-10",
      "open": "35.08",
      "high": "36.23",
      "low": "34.99",
      "close": "35.71",
      "volume": "757817"
    },
    {
      "date": "2022-03-11",
      "open": "36.75",
      "high": "37.50",
      "low": "35.54",
      "close": "36.19",
      "volume": "842496"
    },
    {
      "date": "2022-03-14",
      "open": "36.97",
      "high": "37.49",
      "low": "35.69",
      "close": "35.77",
      "volume": "788326"
    },
    {
      "date": "2022-03-15",
      "open": "35.77",
      "high": "36.44",
      "low": "35.42",
      "close": "36.10",
      "volume": "720873"
    },
    {
      "date": "2022-03-16",
      "open": "36.63",
      "high": "38.20",
      "low": "36.63",
      "close": "37.90",
      "volume": "747371"
    },
    {
      "date": "2022-03-17",
      "open": "37.77",
      "high": "38.98",
      "low": "37.18",
      "close": "38.85",
      "volume": "613975"
    },
    {
      "date": "2022-03-18",
      "open": "38.73",
      "high": "39.265",
      "low": "37.96",
      "close": "38.34",
      "volume": "1694743"
    },
    {
      "date": "2022-03-21",
      "open": "38.42",
      "high": "38.51",
      "low": "36.99",
      "close": "37.30",
      "volume": "466800"
    },
    {
      "date": "2022-03-22",
      "open": "37.73",
      "high": "38.60",
      "low": "37.07",
      "close": "37.41",
      "volume": "692697"
    },
    {
      "date": "2022-03-23",
      "open": "37.24",
      "high": "37.29",
      "low": "36.30",
      "close": "36.51",
      "volume": "749492"
    },
    {
      "date": "2022-03-24",
      "open": "36.57",
      "high": "36.60",
      "low": "35.70",
      "close": "35.80",
      "volume": "557141"
    },
    {
      "date": "2022-03-25",
      "open": "36.00",
      "high": "36.10",
      "low": "35.40",
      "close": "35.55",
      "volume": "522263"
    },
    {
      "date": "2022-03-28",
      "open": "35.40",
      "high": "35.50",
      "low": "34.085",
      "close": "34.96",
      "volume": "623449"
    },
    {
      "date": "2022-03-29",
      "open": "35.34",
      "high": "36.85",
      "low": "35.34",
      "close": "36.57",
      "volume": "681971"
    },
    {
      "date": "2022-03-30",
      "open": "36.34",
      "high": "36.41",
      "low": "34.495",
      "close": "34.63",
      "volume": "501702"
    },
    {
      "date": "2022-03-31",
      "open": "34.36",
      "high": "34.36",
      "low": "32.97",
      "close": "33.04",
      "volume": "931678"
    },
    {
      "date": "2022-04-01",
      "open": "33.22",
      "high": "33.35",
      "low": "31.25",
      "close": "32.00",
      "volume": "1254156"
    },
    {
      "date": "2022-04-04",
      "open": "32.07",
      "high": "32.98",
      "low": "31.82",
      "close": "32.66",
      "volume": "743325"
    },
    {
      "date": "2022-04-05",
      "open": "32.78",
      "high": "33.45",
      "low": "32.41",
      "close": "33.19",
      "volume": "780365"
    },
    {
      "date": "2022-04-06",
      "open": "32.82",
      "high": "32.9959",
      "low": "31.8862",
      "close": "32.28",
      "volume": "934750"
    },
    {
      "date": "2022-04-07",
      "open": "32.10",
      "high": "32.335",
      "low": "30.90",
      "close": "32.12",
      "volume": "1096738"
    },
    {
      "date": "2022-04-08",
      "open": "32.24",
      "high": "33.3047",
      "low": "31.57",
      "close": "32.59",
      "volume": "832142"
    },
    {
      "date": "2022-04-11",
      "open": "32.65",
      "high": "33.75",
      "low": "32.10",
      "close": "32.30",
      "volume": "1263379"
    },
    {
      "date": "2022-04-12",
      "open": "32.81",
      "high": "33.57",
      "low": "31.95",
      "close": "32.03",
      "volume": "938270"
    },
    {
      "date": "2022-04-13",
      "open": "31.93",
      "high": "32.88",
      "low": "31.787",
      "close": "32.63",
      "volume": "1167461"
    },
    {
      "date": "2022-04-14",
      "open": "32.86",
      "high": "33.40",
      "low": "32.425",
      "close": "32.50",
      "volume": "830503"
    },
    {
      "date": "2022-04-18",
      "open": "32.29",
      "high": "33.02",
      "low": "31.94",
      "close": "32.76",
      "volume": "910976"
    },
    {
      "date": "2022-04-19",
      "open": "32.86",
      "high": "34.12",
      "low": "32.86",
      "close": "33.91",
      "volume": "878061"
    },
    {
      "date": "2022-04-20",
      "open": "34.25",
      "high": "34.47",
      "low": "33.36",
      "close": "33.51",
      "volume": "712463"
    },
    {
      "date": "2022-04-21",
      "open": "33.88",
      "high": "34.09",
      "low": "32.96",
      "close": "33.33",
      "volume": "838158"
    },
    {
      "date": "2022-04-22",
      "open": "32.72",
      "high": "32.73",
      "low": "30.67",
      "close": "30.91",
      "volume": "1280008"
    },
    {
      "date": "2022-04-25",
      "open": "30.70",
      "high": "31.76",
      "low": "30.30",
      "close": "31.71",
      "volume": "953302"
    },
    {
      "date": "2022-04-26",
      "open": "31.22",
      "high": "31.62",
      "low": "30.80",
      "close": "30.89",
      "volume": "893070"
    },
    {
      "date": "2022-04-27",
      "open": "31.04",
      "high": "31.58",
      "low": "30.56",
      "close": "31.18",
      "volume": "982863"
    },
    {
      "date": "2022-04-28",
      "open": "31.81",
      "high": "32.30",
      "low": "31.04",
      "close": "32.09",
      "volume": "453559"
    },
    {
      "date": "2022-04-29",
      "open": "31.60",
      "high": "31.80",
      "low": "30.92",
      "close": "31.06",
      "volume": "418100"
    },
    {
      "date": "2022-05-02",
      "open": "31.26",
      "high": "32.19",
      "low": "30.75",
      "close": "32.17",
      "volume": "423935"
    },
    {
      "date": "2022-05-03",
      "open": "32.38",
      "high": "32.53",
      "low": "31.655",
      "close": "32.37",
      "volume": "514248"
    },
    {
      "date": "2022-05-04",
      "open": "32.27",
      "high": "32.96",
      "low": "31.25",
      "close": "32.88",
      "volume": "536631"
    },
    {
      "date": "2022-05-05",
      "open": "32.39",
      "high": "32.67",
      "low": "31.37",
      "close": "32.50",
      "volume": "609046"
    },
    {
      "date": "2022-05-06",
      "open": "32.27",
      "high": "32.27",
      "low": "31.17",
      "close": "31.63",
      "volume": "754672"
    },
    {
      "date": "2022-05-09",
      "open": "31.11",
      "high": "31.73",
      "low": "30.56",
      "close": "30.79",
      "volume": "582671"
    },
    {
      "date": "2022-05-10",
      "open": "31.43",
      "high": "31.58",
      "low": "29.95",
      "close": "31.20",
      "volume": "523365"
    },
    {
      "date": "2022-05-11",
      "open": "31.19",
      "high": "31.65",
      "low": "29.90",
      "close": "30.15",
      "volume": "1067471"
    },
    {
      "date": "2022-05-12",
      "open": "30.19",
      "high": "32.52",
      "low": "30.19",
      "close": "32.07",
      "volume": "729925"
    },
    {
      "date": "2022-05-13",
      "open": "32.50",
      "high": "32.86",
      "low": "31.915",
      "close": "32.39",
      "volume": "489298"
    },
    {
      "date": "2022-05-16",
      "open": "32.01",
      "high": "33.15",
      "low": "31.72",
      "close": "32.97",
      "volume": "615219"
    },
    {
      "date": "2022-05-17",
      "open": "33.49",
      "high": "33.94",
      "low": "32.4675",
      "close": "33.39",
      "volume": "362090"
    },
    {
      "date": "2022-05-18",
      "open": "31.82",
      "high": "32.155",
      "low": "30.16",
      "close": "30.57",
      "volume": "860427"
    },
    {
      "date": "2022-05-19",
      "open": "30.00",
      "high": "30.80",
      "low": "29.58",
      "close": "30.04",
      "volume": "794064"
    },
    {
      "date": "2022-05-20",
      "open": "30.00",
      "high": "30.24",
      "low": "29.07",
      "close": "30.08",
      "volume": "515282"
    },
    {
      "date": "2022-05-23",
      "open": "29.92",
      "high": "30.19",
      "low": "28.81",
      "close": "29.71",
      "volume": "770395"
    },
    {
      "date": "2022-05-24",
      "open": "28.56",
      "high": "28.595",
      "low": "26.56",
      "close": "27.17",
      "volume": "1164179"
    },
    {
      "date": "2022-05-25",
      "open": "27.12",
      "high": "30.50",
      "low": "27.06",
      "close": "30.28",
      "volume": "1381468"
    },
    {
      "date": "2022-05-26",
      "open": "31.35",
      "high": "33.73",
      "low": "30.908",
      "close": "32.20",
      "volume": "1287120"
    },
    {
      "date": "2022-05-27",
      "open": "31.78",
      "high": "33.30",
      "low": "31.69",
      "close": "33.24",
      "volume": "560725"
    },
    {
      "date": "2022-05-31",
      "open": "33.00",
      "high": "33.47",
      "low": "32.43",
      "close": "32.86",
      "volume": "752342"
    },
    {
      "date": "2022-06-01",
      "open": "33.35",
      "high": "33.47",
      "low": "31.92",
      "close": "32.41",
      "volume": "443459"
    },
    {
      "date": "2022-06-02",
      "open": "32.75",
      "high": "32.99",
      "low": "32.08",
      "close": "32.15",
      "volume": "428763"
    },
    {
      "date": "2022-06-03",
      "open": "31.86",
      "high": "32.67",
      "low": "31.565",
      "close": "32.31",
      "volume": "379941"
    },
    {
      "date": "2022-06-06",
      "open": "32.65",
      "high": "32.73",
      "low": "31.71",
      "close": "32.48",
      "volume": "556301"
    },
    {
      "date": "2022-06-07",
      "open": "31.99",
      "high": "32.98",
      "low": "31.37",
      "close": "32.49",
      "volume": "488656"
    },
    {
      "date": "2022-06-08",
      "open": "32.25",
      "high": "32.5633",
      "low": "31.56",
      "close": "32.04",
      "volume": "262457"
    },
    {
      "date": "2022-06-09",
      "open": "31.56",
      "high": "32.08",
      "low": "31.52",
      "close": "31.57",
      "volume": "264233"
    },
    {
      "date": "2022-06-10",
      "open": "30.98",
      "high": "31.375",
      "low": "30.42",
      "close": "30.58",
      "volume": "310012"
    },
    {
      "date": "2022-06-13",
      "open": "29.72",
      "high": "30.30",
      "low": "29.26",
      "close": "30.02",
      "volume": "429375"
    },
    {
      "date": "2022-06-14",
      "open": "30.00",
      "high": "30.45",
      "low": "29.64",
      "close": "30.05",
      "volume": "369311"
    },
    {
      "date": "2022-06-15",
      "open": "30.47",
      "high": "30.96",
      "low": "29.92",
      "close": "30.31",
      "volume": "287500"
    },
    {
      "date": "2022-06-16",
      "open": "29.09",
      "high": "29.41",
      "low": "28.55",
      "close": "28.83",
      "volume": "434842"
    },
    {
      "date": "2022-06-17",
      "open": "29.10",
      "high": "29.72",
      "low": "28.88",
      "close": "29.25",
      "volume": "687549"
    },
    {
      "date": "2022-06-21",
      "open": "30.04",
      "high": "30.38",
      "low": "29.43",
      "close": "29.47",
      "volume": "330500"
    },
    {
      "date": "2022-06-22",
      "open": "29.16",
      "high": "29.72",
      "low": "28.77",
      "close": "28.99",
      "volume": "338044"
    },
    {
      "date": "2022-06-23",
      "open": "29.03",
      "high": "29.38",
      "low": "28.37",
      "close": "29.10",
      "volume": "348249"
    },
    {
      "date": "2022-06-24",
      "open": "29.44",
      "high": "30.7016",
      "low": "29.30",
      "close": "30.04",
      "volume": "496653"
    },
    {
      "date": "2022-06-27",
      "open": "30.28",
      "high": "30.325",
      "low": "29.57",
      "close": "29.86",
      "volume": "310187"
    },
    {
      "date": "2022-06-28",
      "open": "30.04",
      "high": "30.59",
      "low": "29.25",
      "close": "29.26",
      "volume": "403035"
    },
    {
      "date": "2022-06-29",
      "open": "29.10",
      "high": "29.10",
      "low": "28.10",
      "close": "28.47",
      "volume": "379732"
    },
    {
      "date": "2022-06-30",
      "open": "28.02",
      "high": "28.17",
      "low": "27.30",
      "close": "27.69",
      "volume": "549890"
    },
    {
      "date": "2022-07-01",
      "open": "27.70",
      "high": "27.70",
      "low": "26.60",
      "close": "27.47",
      "volume": "491990"
    },
    {
      "date": "2022-07-05",
      "open": "27.25",
      "high": "28.35",
      "low": "26.91",
      "close": "28.32",
      "volume": "553581"
    },
    {
      "date": "2022-07-06",
      "open": "28.08",
      "high": "28.26",
      "low": "26.76",
      "close": "26.97",
      "volume": "535483"
    },
    {
      "date": "2022-07-07",
      "open": "27.26",
      "high": "28.81",
      "low": "27.14",
      "close": "28.72",
      "volume": "454949"
    },
    {
      "date": "2022-07-08",
      "open": "28.65",
      "high": "28.83",
      "low": "28.06",
      "close": "28.36",
      "volume": "325236"
    },
    {
      "date": "2022-07-11",
      "open": "28.36",
      "high": "28.78",
      "low": "27.61",
      "close": "27.69",
      "volume": "344107"
    },
    {
      "date": "2022-07-12",
      "open": "27.62",
      "high": "28.02",
      "low": "27.279",
      "close": "27.48",
      "volume": "302232"
    },
    {
      "date": "2022-07-13",
      "open": "27.24",
      "high": "27.88",
      "low": "27.02",
      "close": "27.69",
      "volume": "374302"
    },
    {
      "date": "2022-07-14",
      "open": "26.85",
      "high": "27.16",
      "low": "26.50",
      "close": "26.86",
      "volume": "322427"
    },
    {
      "date": "2022-07-15",
      "open": "27.25",
      "high": "27.54",
      "low": "27.05",
      "close": "27.52",
      "volume": "283743"
    },
    {
      "date": "2022-07-18",
      "open": "27.86",
      "high": "28.77",
      "low": "27.86",
      "close": "28.30",
      "volume": "476016"
    },
    {
      "date": "2022-07-19",
      "open": "28.74",
      "high": "29.59",
      "low": "28.73",
      "close": "29.43",
      "volume": "387373"
    },
    {
      "date": "2022-07-20",
      "open": "29.39",
      "high": "30.41",
      "low": "29.265",
      "close": "30.32",
      "volume": "379450"
    },
    {
      "date": "2022-07-21",
      "open": "30.37",
      "high": "30.51",
      "low": "29.48",
      "close": "30.51",
      "volume": "302179"
    },
    {
      "date": "2022-07-22",
      "open": "30.53",
      "high": "31.345",
      "low": "30.00",
      "close": "30.45",
      "volume": "272608"
    },
    {
      "date": "2022-07-25",
      "open": "30.57",
      "high": "30.57",
      "low": "29.755",
      "close": "30.47",
      "volume": "322822"
    },
    {
      "date": "2022-07-26",
      "open": "29.55",
      "high": "29.81",
      "low": "28.84",
      "close": "29.11",
      "volume": "411425"
    },
    {
      "date": "2022-07-27",
      "open": "29.34",
      "high": "29.83",
      "low": "28.40",
      "close": "29.74",
      "volume": "299475"
    },
    {
      "date": "2022-07-28",
      "open": "29.69",
      "high": "30.08",
      "low": "29.00",
      "close": "29.85",
      "volume": "254985"
    },
    {
      "date": "2022-07-29",
      "open": "30.10",
      "high": "30.48",
      "low": "29.36",
      "close": "30.20",
      "volume": "495356"
    },
    {
      "date": "2022-08-01",
      "open": "29.85",
      "high": "30.86",
      "low": "29.55",
      "close": "30.54",
      "volume": "334829"
    },
    {
      "date": "2022-08-02",
      "open": "30.21",
      "high": "30.37",
      "low": "29.61",
      "close": "29.66",
      "volume": "355140"
    },
    {
      "date": "2022-08-03",
      "open": "30.24",
      "high": "30.96",
      "low": "29.74",
      "close": "30.56",
      "volume": "391753"
    },
    {
      "date": "2022-08-04",
      "open": "30.69",
      "high": "31.00",
      "low": "30.33",
      "close": "30.51",
      "volume": "291606"
    },
    {
      "date": "2022-08-05",
      "open": "30.07",
      "high": "30.705",
      "low": "30.01",
      "close": "30.44",
      "volume": "254990"
    },
    {
      "date": "2022-08-08",
      "open": "30.68",
      "high": "32.32",
      "low": "30.61",
      "close": "31.70",
      "volume": "436476"
    },
    {
      "date": "2022-08-09",
      "open": "31.53",
      "high": "31.53",
      "low": "29.765",
      "close": "30.04",
      "volume": "526120"
    },
    {
      "date": "2022-08-10",
      "open": "31.02",
      "high": "31.65",
      "low": "30.61",
      "close": "30.85",
      "volume": "515667"
    },
    {
      "date": "2022-08-11",
      "open": "31.34",
      "high": "32.54",
      "low": "31.34",
      "close": "32.41",
      "volume": "447198"
    },
    {
      "date": "2022-08-12",
      "open": "32.63",
      "high": "32.86",
      "low": "31.86",
      "close": "32.74",
      "volume": "334322"
    },
    {
      "date": "2022-08-15",
      "open": "32.74",
      "high": "32.80",
      "low": "32.03",
      "close": "32.38",
      "volume": "347239"
    },
    {
      "date": "2022-08-16",
      "open": "32.40",
      "high": "34.94",
      "low": "32.40",
      "close": "33.98",
      "volume": "816181"
    },
    {
      "date": "2022-08-17",
      "open": "33.36",
      "high": "33.63",
      "low": "32.745",
      "close": "33.25",
      "volume": "324845"
    },
    {
      "date": "2022-08-18",
      "open": "32.92",
      "high": "33.75",
      "low": "32.50",
      "close": "33.71",
      "volume": "382716"
    },
    {
      "date": "2022-08-19",
      "open": "34.355",
      "high": "34.48",
      "low": "33.10",
      "close": "34.30",
      "volume": "666260"
    },
    {
      "date": "2022-08-22",
      "open": "33.75",
      "high": "33.855",
      "low": "32.84",
      "close": "33.78",
      "volume": "660407"
    },
    {
      "date": "2022-08-23",
      "open": "34.03",
      "high": "34.51",
      "low": "33.64",
      "close": "33.79",
      "volume": "670334"
    },
    {
      "date": "2022-08-24",
      "open": "33.30",
      "high": "33.82",
      "low": "32.55",
      "close": "33.49",
      "volume": "553876"
    },
    {
      "date": "2022-08-25",
      "open": "33.24",
      "high": "34.81",
      "low": "33.05",
      "close": "34.25",
      "volume": "311798"
    },
    {
      "date": "2022-08-26",
      "open": "34.37",
      "high": "34.6245",
      "low": "33.32",
      "close": "33.45",
      "volume": "351303"
    },
    {
      "date": "2022-08-29",
      "open": "33.31",
      "high": "33.50",
      "low": "32.89",
      "close": "33.28",
      "volume": "307629"
    },
    {
      "date": "2022-08-30",
      "open": "33.58",
      "high": "33.73",
      "low": "32.53",
      "close": "32.74",
      "volume": "324436"
    },
    {
      "date": "2022-08-31",
      "open": "32.69",
      "high": "32.76",
      "low": "31.71",
      "close": "32.28",
      "volume": "660946"
    },
    {
      "date": "2022-09-01",
      "open": "32.37",
      "high": "32.78",
      "low": "31.80",
      "close": "32.65",
      "volume": "405818"
    },
    {
      "date": "2022-09-02",
      "open": "32.80",
      "high": "33.22",
      "low": "32.03",
      "close": "32.46",
      "volume": "349455"
    },
    {
      "date": "2022-09-06",
      "open": "32.60",
      "high": "32.845",
      "low": "31.65",
      "close": "32.19",
      "volume": "365602"
    },
    {
      "date": "2022-09-07",
      "open": "32.19",
      "high": "33.56",
      "low": "32.19",
      "close": "33.45",
      "volume": "428321"
    },
    {
      "date": "2022-09-08",
      "open": "33.00",
      "high": "33.29",
      "low": "32.32",
      "close": "33.25",
      "volume": "336704"
    },
    {
      "date": "2022-09-09",
      "open": "33.46",
      "high": "34.53",
      "low": "33.395",
      "close": "34.08",
      "volume": "321105"
    },
    {
      "date": "2022-09-12",
      "open": "34.43",
      "high": "35.125",
      "low": "34.43",
      "close": "34.87",
      "volume": "361273"
    },
    {
      "date": "2022-09-13",
      "open": "33.50",
      "high": "33.8606",
      "low": "32.375",
      "close": "32.76",
      "volume": "371428"
    },
    {
      "date": "2022-09-14",
      "open": "32.98",
      "high": "33.38",
      "low": "32.39",
      "close": "33.12",
      "volume": "394527"
    },
    {
      "date": "2022-09-15",
      "open": "33.08",
      "high": "33.70",
      "low": "32.76",
      "close": "33.24",
      "volume": "291356"
    },
    {
      "date": "2022-09-16",
      "open": "32.84",
      "high": "33.825",
      "low": "32.365",
      "close": "33.62",
      "volume": "599021"
    },
    {
      "date": "2022-09-19",
      "open": "33.39",
      "high": "34.39",
      "low": "33.295",
      "close": "34.08",
      "volume": "443451"
    },
    {
      "date": "2022-09-20",
      "open": "33.83",
      "high": "33.83",
      "low": "32.24",
      "close": "33.01",
      "volume": "351249"
    },
    {
      "date": "2022-09-21",
      "open": "33.39",
      "high": "33.91",
      "low": "32.79",
      "close": "32.79",
      "volume": "299215"
    },
    {
      "date": "2022-09-22",
      "open": "32.99",
      "high": "32.99",
      "low": "32.16",
      "close": "32.50",
      "volume": "341571"
    },
    {
      "date": "2022-09-23",
      "open": "31.91",
      "high": "32.26",
      "low": "31.30",
      "close": "32.24",
      "volume": "485615"
    },
    {
      "date": "2022-09-26",
      "open": "31.95",
      "high": "33.08",
      "low": "31.47",
      "close": "31.57",
      "volume": "376857"
    },
    {
      "date": "2022-09-27",
      "open": "32.14",
      "high": "32.60",
      "low": "31.47",
      "close": "31.93",
      "volume": "283189"
    },
    {
      "date": "2022-09-28",
      "open": "32.02",
      "high": "32.84",
      "low": "32.02",
      "close": "32.50",
      "volume": "394445"
    },
    {
      "date": "2022-09-29",
      "open": "32.05",
      "high": "32.32",
      "low": "31.44",
      "close": "31.94",
      "volume": "338687"
    },
    {
      "date": "2022-09-30",
      "open": "31.40",
      "high": "32.70",
      "low": "30.55",
      "close": "31.66",
      "volume": "362920"
    },
    {
      "date": "2022-10-03",
      "open": "32.06",
      "high": "32.87",
      "low": "31.89",
      "close": "32.54",
      "volume": "287833"
    },
    {
      "date": "2022-10-04",
      "open": "33.36",
      "high": "34.35",
      "low": "33.36",
      "close": "34.33",
      "volume": "410901"
    },
    {
      "date": "2022-10-05",
      "open": "33.80",
      "high": "34.94",
      "low": "33.6699",
      "close": "34.87",
      "volume": "495795"
    },
    {
      "date": "2022-10-06",
      "open": "34.66",
      "high": "35.42",
      "low": "34.285",
      "close": "34.52",
      "volume": "416286"
    },
    {
      "date": "2022-10-07",
      "open": "34.22",
      "high": "34.43",
      "low": "33.56",
      "close": "34.02",
      "volume": "403931"
    },
    {
      "date": "2022-10-10",
      "open": "34.36",
      "high": "34.5279",
      "low": "33.18",
      "close": "33.60",
      "volume": "362458"
    },
    {
      "date": "2022-10-11",
      "open": "33.57",
      "high": "34.73",
      "low": "33.2971",
      "close": "33.92",
      "volume": "404570"
    },
    {
      "date": "2022-10-12",
      "open": "33.97",
      "high": "34.21",
      "low": "33.45",
      "close": "33.65",
      "volume": "320225"
    },
    {
      "date": "2022-10-13",
      "open": "32.84",
      "high": "34.70",
      "low": "32.20",
      "close": "34.40",
      "volume": "378897"
    },
    {
      "date": "2022-10-14",
      "open": "34.66",
      "high": "34.8757",
      "low": "33.78",
      "close": "34.12",
      "volume": "288285"
    },
    {
      "date": "2022-10-17",
      "open": "34.89",
      "high": "35.32",
      "low": "34.4404",
      "close": "35.24",
      "volume": "442192"
    },
    {
      "date": "2022-10-18",
      "open": "35.88",
      "high": "36.50",
      "low": "35.24",
      "close": "35.37",
      "volume": "389196"
    },
    {
      "date": "2022-10-19",
      "open": "35.19",
      "high": "35.37",
      "low": "34.33",
      "close": "34.80",
      "volume": "359235"
    },
    {
      "date": "2022-10-20",
      "open": "35.03",
      "high": "36.14",
      "low": "34.59",
      "close": "34.81",
      "volume": "368732"
    },
    {
      "date": "2022-10-21",
      "open": "35.05",
      "high": "36.28",
      "low": "34.935",
      "close": "36.22",
      "volume": "399578"
    },
    {
      "date": "2022-10-24",
      "open": "36.32",
      "high": "36.93",
      "low": "36.01",
      "close": "36.89",
      "volume": "420380"
    },
    {
      "date": "2022-10-25",
      "open": "36.95",
      "high": "38.27",
      "low": "36.625",
      "close": "38.25",
      "volume": "552900"
    },
    {
      "date": "2022-10-26",
      "open": "38.26",
      "high": "39.635",
      "low": "37.9401",
      "close": "39.13",
      "volume": "618342"
    },
    {
      "date": "2022-10-27",
      "open": "39.23",
      "high": "39.67",
      "low": "38.61",
      "close": "39.37",
      "volume": "426985"
    },
    {
      "date": "2022-10-28",
      "open": "39.40",
      "high": "40.54",
      "low": "38.86",
      "close": "40.44",
      "volume": "471431"
    },
    {
      "date": "2022-10-31",
      "open": "40.22",
      "high": "40.55",
      "low": "39.315",
      "close": "39.33",
      "volume": "426921"
    },
    {
      "date": "2022-11-01",
      "open": "39.85",
      "high": "39.97",
      "low": "38.69",
      "close": "39.02",
      "volume": "328977"
    },
    {
      "date": "2022-11-02",
      "open": "38.85",
      "high": "39.66",
      "low": "37.81",
      "close": "37.89",
      "volume": "399249"
    },
    {
      "date": "2022-11-03",
      "open": "37.81",
      "high": "38.36",
      "low": "37.20",
      "close": "38.03",
      "volume": "445384"
    },
    {
      "date": "2022-11-04",
      "open": "38.86",
      "high": "38.95",
      "low": "38.00",
      "close": "38.78",
      "volume": "252194"
    },
    {
      "date": "2022-11-07",
      "open": "38.96",
      "high": "39.38",
      "low": "38.37",
      "close": "39.34",
      "volume": "272425"
    },
    {
      "date": "2022-11-08",
      "open": "39.83",
      "high": "40.24",
      "low": "38.86",
      "close": "39.29",
      "volume": "272205"
    },
    {
      "date": "2022-11-09",
      "open": "38.90",
      "high": "39.38",
      "low": "37.84",
      "close": "38.21",
      "volume": "286968"
    },
    {
      "date": "2022-11-10",
      "open": "39.52",
      "high": "40.83",
      "low": "39.22",
      "close": "39.96",
      "volume": "407179"
    },
    {
      "date": "2022-11-11",
      "open": "40.31",
      "high": "41.0408",
      "low": "39.90",
      "close": "39.94",
      "volume": "414082"
    },
    {
      "date": "2022-11-14",
      "open": "39.54",
      "high": "40.52",
      "low": "39.18",
      "close": "39.84",
      "volume": "340935"
    },
    {
      "date": "2022-11-15",
      "open": "40.48",
      "high": "41.34",
      "low": "40.19",
      "close": "40.42",
      "volume": "449614"
    },
    {
      "date": "2022-11-16",
      "open": "39.36",
      "high": "39.76",
      "low": "37.77",
      "close": "38.98",
      "volume": "444393"
    },
    {
      "date": "2022-11-17",
      "open": "38.55",
      "high": "39.68",
      "low": "38.01",
      "close": "39.68",
      "volume": "618893"
    },
    {
      "date": "2022-11-18",
      "open": "41.63",
      "high": "42.97",
      "low": "40.96",
      "close": "41.05",
      "volume": "659114"
    },
    {
      "date": "2022-11-21",
      "open": "40.68",
      "high": "42.17",
      "low": "40.56",
      "close": "42.12",
      "volume": "487484"
    },
    {
      "date": "2022-11-22",
      "open": "43.03",
      "high": "44.155",
      "low": "42.51",
      "close": "44.06",
      "volume": "445654"
    },
    {
      "date": "2022-11-23",
      "open": "43.72",
      "high": "44.20",
      "low": "42.89",
      "close": "43.17",
      "volume": "322163"
    },
    {
      "date": "2022-11-25",
      "open": "43.25",
      "high": "44.12",
      "low": "43.19",
      "close": "44.04",
      "volume": "201134"
    },
    {
      "date": "2022-11-28",
      "open": "43.55",
      "high": "44.33",
      "low": "43.41",
      "close": "44.20",
      "volume": "328869"
    },
    {
      "date": "2022-11-29",
      "open": "44.31",
      "high": "44.96",
      "low": "44.00",
      "close": "44.56",
      "volume": "402540"
    },
    {
      "date": "2022-11-30",
      "open": "44.58",
      "high": "44.66",
      "low": "43.25",
      "close": "43.95",
      "volume": "647091"
    },
    {
      "date": "2022-12-01",
      "open": "43.94",
      "high": "44.63",
      "low": "43.54",
      "close": "44.21",
      "volume": "337817"
    },
    {
      "date": "2022-12-02",
      "open": "44.02",
      "high": "44.48",
      "low": "43.55",
      "close": "44.42",
      "volume": "416059"
    },
    {
      "date": "2022-12-05",
      "open": "44.09",
      "high": "44.915",
      "low": "43.69",
      "close": "44.66",
      "volume": "343871"
    },
    {
      "date": "2022-12-06",
      "open": "45.20",
      "high": "45.71",
      "low": "44.37",
      "close": "44.95",
      "volume": "579784"
    },
    {
      "date": "2022-12-07",
      "open": "44.88",
      "high": "45.82",
      "low": "44.30",
      "close": "45.72",
      "volume": "387747"
    },
    {
      "date": "2022-12-08",
      "open": "45.98",
      "high": "46.67",
      "low": "45.71",
      "close": "46.12",
      "volume": "415329"
    },
    {
      "date": "2022-12-09",
      "open": "45.59",
      "high": "45.59",
      "low": "44.56",
      "close": "44.70",
      "volume": "597028"
    },
    {
      "date": "2022-12-12",
      "open": "44.92",
      "high": "45.21",
      "low": "44.24",
      "close": "44.81",
      "volume": "493916"
    },
    {
      "date": "2022-12-13",
      "open": "46.25",
      "high": "46.42",
      "low": "44.079",
      "close": "44.14",
      "volume": "537550"
    },
    {
      "date": "2022-12-14",
      "open": "44.38",
      "high": "45.09",
      "low": "43.905",
      "close": "44.71",
      "volume": "369082"
    },
    {
      "date": "2022-12-15",
      "open": "44.28",
      "high": "44.28",
      "low": "43.40",
      "close": "43.78",
      "volume": "396756"
    },
    {
      "date": "2022-12-16",
      "open": "43.47",
      "high": "44.865",
      "low": "43.42",
      "close": "44.34",
      "volume": "1387545"
    },
    {
      "date": "2022-12-19",
      "open": "44.47",
      "high": "44.80",
      "low": "43.96",
      "close": "44.43",
      "volume": "468088"
    },
    {
      "date": "2022-12-20",
      "open": "44.40",
      "high": "44.42",
      "low": "43.07",
      "close": "43.16",
      "volume": "589910"
    },
    {
      "date": "2022-12-21",
      "open": "43.96",
      "high": "44.21",
      "low": "43.505",
      "close": "44.21",
      "volume": "343311"
    },
    {
      "date": "2022-12-22",
      "open": "43.74",
      "high": "44.18",
      "low": "43.22",
      "close": "44.09",
      "volume": "384387"
    },
    {
      "date": "2022-12-23",
      "open": "44.14",
      "high": "45.23",
      "low": "43.8257",
      "close": "45.23",
      "volume": "309305"
    },
    {
      "date": "2022-12-27",
      "open": "45.55",
      "high": "45.602",
      "low": "44.57",
      "close": "44.68",
      "volume": "291295"
    },
    {
      "date": "2022-12-28",
      "open": "44.70",
      "high": "45.00",
      "low": "43.91",
      "close": "44.65",
      "volume": "298634"
    },
    {
      "date": "2022-12-29",
      "open": "44.95",
      "high": "45.69",
      "low": "44.76",
      "close": "45.28",
      "volume": "399012"
    },
    {
      "date": "2022-12-30",
      "open": "45.07",
      "high": "45.66",
      "low": "44.89",
      "close": "45.35",
      "volume": "387646"
    },
    {
      "date": "2023-01-03",
      "open": "45.66",
      "high": "45.70",
      "low": "44.75",
      "close": "45.30",
      "volume": "493359"
    },
    {
      "date": "2023-01-04",
      "open": "45.76",
      "high": "47.45",
      "low": "45.6801",
      "close": "47.01",
      "volume": "549283"
    },
    {
      "date": "2023-01-05",
      "open": "47.75",
      "high": "48.07",
      "low": "46.7457",
      "close": "46.89",
      "volume": "524216"
    },
    {
      "date": "2023-01-06",
      "open": "47.07",
      "high": "48.82",
      "low": "47.01",
      "close": "47.88",
      "volume": "507786"
    },
    {
      "date": "2023-01-09",
      "open": "47.86",
      "high": "48.76",
      "low": "47.4478",
      "close": "47.52",
      "volume": "643930"
    },
    {
      "date": "2023-01-10",
      "open": "48.08",
      "high": "48.89",
      "low": "47.91",
      "close": "48.81",
      "volume": "774931"
    },
    {
      "date": "2023-01-11",
      "open": "49.05",
      "high": "50.3542",
      "low": "49.05",
      "close": "49.74",
      "volume": "925404"
    },
    {
      "date": "2023-01-12",
      "open": "46.85",
      "high": "46.88",
      "low": "44.59",
      "close": "45.19",
      "volume": "946915"
    },
    {
      "date": "2023-01-13",
      "open": "44.60",
      "high": "45.555",
      "low": "44.45",
      "close": "45.08",
      "volume": "462233"
    },
    {
      "date": "2023-01-17",
      "open": "44.85",
      "high": "45.0103",
      "low": "42.92",
      "close": "44.39",
      "volume": "694317"
    },
    {
      "date": "2023-01-18",
      "open": "44.68",
      "high": "45.08",
      "low": "44.04",
      "close": "44.25",
      "volume": "388039"
    },
    {
      "date": "2023-01-19",
      "open": "44.00",
      "high": "44.24",
      "low": "43.545",
      "close": "43.71",
      "volume": "503570"
    },
    {
      "date": "2023-01-20",
      "open": "43.74",
      "high": "43.74",
      "low": "43.14",
      "close": "43.69",
      "volume": "604641"
    },
    {
      "date": "2023-01-23",
      "open": "43.88",
      "high": "44.08",
      "low": "42.95",
      "close": "43.30",
      "volume": "563040"
    },
    {
      "date": "2023-01-24",
      "open": "43.30",
      "high": "43.30",
      "low": "42.48",
      "close": "42.66",
      "volume": "446873"
    },
    {
      "date": "2023-01-25",
      "open": "42.57",
      "high": "43.29",
      "low": "42.45",
      "close": "43.11",
      "volume": "447412"
    },
    {
      "date": "2023-01-26",
      "open": "43.55",
      "high": "43.92",
      "low": "42.77",
      "close": "43.29",
      "volume": "479650"
    },
    {
      "date": "2023-01-27",
      "open": "43.35",
      "high": "43.51",
      "low": "42.61",
      "close": "43.35",
      "volume": "409429"
    },
    {
      "date": "2023-01-30",
      "open": "42.98",
      "high": "44.03",
      "low": "42.98",
      "close": "43.38",
      "volume": "352424"
    },
    {
      "date": "2023-01-31",
      "open": "43.65",
      "high": "44.02",
      "low": "43.18",
      "close": "44.00",
      "volume": "567870"
    },
    {
      "date": "2023-02-01",
      "open": "44.03",
      "high": "44.65",
      "low": "43.03",
      "close": "44.11",
      "volume": "561003"
    },
    {
      "date": "2023-02-02",
      "open": "45.03",
      "high": "45.7269",
      "low": "43.97",
      "close": "44.43",
      "volume": "605250"
    },
    {
      "date": "2023-02-03",
      "open": "44.43",
      "high": "45.0235",
      "low": "44.06",
      "close": "44.65",
      "volume": "408109"
    },
    {
      "date": "2023-02-06",
      "open": "44.21",
      "high": "44.50",
      "low": "43.32",
      "close": "43.49",
      "volume": "455740"
    },
    {
      "date": "2023-02-07",
      "open": "43.09",
      "high": "43.66",
      "low": "42.61",
      "close": "43.46",
      "volume": "355550"
    },
    {
      "date": "2023-02-08",
      "open": "42.92",
      "high": "43.035",
      "low": "42.165",
      "close": "42.59",
      "volume": "357284"
    },
    {
      "date": "2023-02-09",
      "open": "43.21",
      "high": "43.467",
      "low": "42.40",
      "close": "42.41",
      "volume": "374213"
    },
    {
      "date": "2023-02-10",
      "open": "42.16",
      "high": "42.645",
      "low": "42.01",
      "close": "42.20",
      "volume": "387353"
    },
    {
      "date": "2023-02-13",
      "open": "42.32",
      "high": "43.50",
      "low": "41.76",
      "close": "43.48",
      "volume": "357344"
    },
    {
      "date": "2023-02-14",
      "open": "43.23",
      "high": "43.53",
      "low": "42.72",
      "close": "43.33",
      "volume": "255854"
    },
    {
      "date": "2023-02-15",
      "open": "43.05",
      "high": "43.42",
      "low": "42.675",
      "close": "42.88",
      "volume": "420855"
    },
    {
      "date": "2023-02-16",
      "open": "42.38",
      "high": "42.85",
      "low": "42.28",
      "close": "42.55",
      "volume": "225333"
    },
    {
      "date": "2023-02-17",
      "open": "42.62",
      "high": "42.82",
      "low": "42.376",
      "close": "42.58",
      "volume": "243699"
    },
    {
      "date": "2023-02-21",
      "open": "41.96",
      "high": "42.00",
      "low": "40.605",
      "close": "40.69",
      "volume": "540064"
    },
    {
      "date": "2023-02-22",
      "open": "40.77",
      "high": "41.21",
      "low": "40.43",
      "close": "40.71",
      "volume": "356381"
    },
    {
      "date": "2023-02-23",
      "open": "40.96",
      "high": "41.02",
      "low": "40.45",
      "close": "40.81",
      "volume": "320894"
    },
    {
      "date": "2023-02-24",
      "open": "40.39",
      "high": "40.80",
      "low": "40.12",
      "close": "40.63",
      "volume": "287581"
    },
    {
      "date": "2023-02-27",
      "open": "41.04",
      "high": "41.11",
      "low": "40.50",
      "close": "40.70",
      "volume": "386645"
    },
    {
      "date": "2023-02-28",
      "open": "40.82",
      "high": "41.68",
      "low": "40.78",
      "close": "40.79",
      "volume": "350826"
    },
    {
      "date": "2023-03-01",
      "open": "40.71",
      "high": "41.685",
      "low": "40.70",
      "close": "41.04",
      "volume": "384967"
    },
    {
      "date": "2023-03-02",
      "open": "41.02",
      "high": "41.02",
      "low": "37.30",
      "close": "37.63",
      "volume": "1026149"
    },
    {
      "date": "2023-03-03",
      "open": "37.91",
      "high": "38.0975",
      "low": "37.41",
      "close": "37.95",
      "volume": "583661"
    },
    {
      "date": "2023-03-06",
      "open": "38.01",
      "high": "38.03",
      "low": "37.09",
      "close": "37.27",
      "volume": "504968"
    },
    {
      "date": "2023-03-07",
      "open": "37.36",
      "high": "37.825",
      "low": "37.17",
      "close": "37.74",
      "volume": "374789"
    },
    {
      "date": "2023-03-08",
      "open": "37.86",
      "high": "38.0459",
      "low": "37.2201",
      "close": "37.53",
      "volume": "333219"
    },
    {
      "date": "2023-03-09",
      "open": "37.32",
      "high": "37.65",
      "low": "36.505",
      "close": "36.55",
      "volume": "618904"
    },
    {
      "date": "2023-03-10",
      "open": "36.55",
      "high": "38.645",
      "low": "36.12",
      "close": "37.70",
      "volume": "813834"
    },
    {
      "date": "2023-03-13",
      "open": "36.93",
      "high": "37.085",
      "low": "35.68",
      "close": "35.97",
      "volume": "769944"
    },
    {
      "date": "2023-03-14",
      "open": "37.05",
      "high": "37.05",
      "low": "35.80",
      "close": "36.34",
      "volume": "553414"
    },
    {
      "date": "2023-03-15",
      "open": "35.43",
      "high": "36.605",
      "low": "35.38",
      "close": "36.22",
      "volume": "589163"
    },
    {
      "date": "2023-03-16",
      "open": "35.69",
      "high": "36.23",
      "low": "35.29",
      "close": "36.09",
      "volume": "428379"
    },
    {
      "date": "2023-03-17",
      "open": "35.63",
      "high": "35.98",
      "low": "34.81",
      "close": "35.21",
      "volume": "1077774"
    },
    {
      "date": "2023-03-20",
      "open": "35.54",
      "high": "36.06",
      "low": "34.855",
      "close": "35.20",
      "volume": "436185"
    },
    {
      "date": "2023-03-21",
      "open": "36.09",
      "high": "36.57",
      "low": "35.33",
      "close": "35.37",
      "volume": "335516"
    },
    {
      "date": "2023-03-22",
      "open": "35.57",
      "high": "35.835",
      "low": "34.75",
      "close": "34.76",
      "volume": "370461"
    },
    {
      "date": "2023-03-23",
      "open": "35.11",
      "high": "35.18",
      "low": "33.97",
      "close": "34.31",
      "volume": "437152"
    },
    {
      "date": "2023-03-24",
      "open": "34.16",
      "high": "34.85",
      "low": "34.03",
      "close": "34.74",
      "volume": "369721"
    },
    {
      "date": "2023-03-27",
      "open": "35.10",
      "high": "35.10",
      "low": "34.08",
      "close": "34.32",
      "volume": "374213"
    },
    {
      "date": "2023-03-28",
      "open": "34.48",
      "high": "35.39",
      "low": "34.35",
      "close": "34.44",
      "volume": "366276"
    },
    {
      "date": "2023-03-29",
      "open": "34.45",
      "high": "35.08",
      "low": "34.14",
      "close": "35.04",
      "volume": "443058"
    },
    {
      "date": "2023-03-30",
      "open": "35.35",
      "high": "35.46",
      "low": "34.75",
      "close": "34.83",
      "volume": "269659"
    },
    {
      "date": "2023-03-31",
      "open": "35.10",
      "high": "35.73",
      "low": "34.91",
      "close": "35.69",
      "volume": "469460"
    },
    {
      "date": "2023-04-03",
      "open": "35.95",
      "high": "36.78",
      "low": "35.77",
      "close": "36.47",
      "volume": "487897"
    },
    {
      "date": "2023-04-04",
      "open": "36.77",
      "high": "36.77",
      "low": "35.56",
      "close": "35.73",
      "volume": "371870"
    },
    {
      "date": "2023-04-05",
      "open": "35.41",
      "high": "35.41",
      "low": "34.50",
      "close": "34.87",
      "volume": "397720"
    },
    {
      "date": "2023-04-06",
      "open": "33.24",
      "high": "34.35",
      "low": "32.63",
      "close": "34.04",
      "volume": "559095"
    },
    {
      "date": "2023-04-10",
      "open": "34.04",
      "high": "34.365",
      "low": "33.66",
      "close": "33.87",
      "volume": "585799"
    },
    {
      "date": "2023-04-11",
      "open": "34.15",
      "high": "34.485",
      "low": "33.92",
      "close": "34.39",
      "volume": "449780"
    },
    {
      "date": "2023-04-12",
      "open": "34.62",
      "high": "34.72",
      "low": "33.67",
      "close": "33.78",
      "volume": "560166"
    },
    {
      "date": "2023-04-13",
      "open": "33.57",
      "high": "34.055",
      "low": "32.95",
      "close": "33.91",
      "volume": "444819"
    },
    {
      "date": "2023-04-14",
      "open": "34.27",
      "high": "34.855",
      "low": "34.11",
      "close": "34.60",
      "volume": "440580"
    },
    {
      "date": "2023-04-17",
      "open": "34.70",
      "high": "34.86",
      "low": "34.3978",
      "close": "34.53",
      "volume": "266532"
    },
    {
      "date": "2023-04-18",
      "open": "34.55",
      "high": "34.75",
      "low": "33.985",
      "close": "34.24",
      "volume": "260346"
    },
    {
      "date": "2023-04-19",
      "open": "34.15",
      "high": "34.45",
      "low": "34.03",
      "close": "34.35",
      "volume": "325023"
    },
    {
      "date": "2023-04-20",
      "open": "34.12",
      "high": "34.635",
      "low": "33.89",
      "close": "34.17",
      "volume": "306421"
    },
    {
      "date": "2023-04-21",
      "open": "34.23",
      "high": "34.40",
      "low": "33.85",
      "close": "34.04",
      "volume": "223366"
    },
    {
      "date": "2023-04-24",
      "open": "34.05",
      "high": "34.21",
      "low": "33.57",
      "close": "33.83",
      "volume": "215069"
    },
    {
      "date": "2023-04-25",
      "open": "33.54",
      "high": "33.75",
      "low": "32.77",
      "close": "33.27",
      "volume": "383596"
    },
    {
      "date": "2023-04-26",
      "open": "33.21",
      "high": "33.71",
      "low": "33.21",
      "close": "33.64",
      "volume": "213076"
    },
    {
      "date": "2023-04-27",
      "open": "33.61",
      "high": "34.045",
      "low": "33.22",
      "close": "33.98",
      "volume": "239153"
    },
    {
      "date": "2023-04-28",
      "open": "33.90",
      "high": "34.08",
      "low": "33.38",
      "close": "33.53",
      "volume": "219228"
    },
    {
      "date": "2023-05-01",
      "open": "33.59",
      "high": "33.85",
      "low": "33.04",
      "close": "33.28",
      "volume": "317843"
    },
    {
      "date": "2023-05-02",
      "open": "33.11",
      "high": "33.53",
      "low": "32.22",
      "close": "33.51",
      "volume": "326906"
    },
    {
      "date": "2023-05-03",
      "open": "33.56",
      "high": "33.98",
      "low": "32.94",
      "close": "33.11",
      "volume": "354815"
    },
    {
      "date": "2023-05-04",
      "open": "32.44",
      "high": "33.02",
      "low": "32.08",
      "close": "32.95",
      "volume": "381176"
    },
    {
      "date": "2023-05-05",
      "open": "33.47",
      "high": "33.80",
      "low": "33.14",
      "close": "33.75",
      "volume": "314689"
    },
    {
      "date": "2023-05-08",
      "open": "33.80",
      "high": "34.07",
      "low": "33.05",
      "close": "33.34",
      "volume": "224473"
    },
    {
      "date": "2023-05-09",
      "open": "33.07",
      "high": "33.25",
      "low": "32.73",
      "close": "32.99",
      "volume": "238387"
    },
    {
      "date": "2023-05-10",
      "open": "33.38",
      "high": "33.74",
      "low": "32.50",
      "close": "32.73",
      "volume": "243882"
    },
    {
      "date": "2023-05-11",
      "open": "32.75",
      "high": "33.31",
      "low": "32.665",
      "close": "33.01",
      "volume": "307332"
    },
    {
      "date": "2023-05-12",
      "open": "33.25",
      "high": "33.44",
      "low": "32.92",
      "close": "33.41",
      "volume": "245772"
    },
    {
      "date": "2023-05-15",
      "open": "33.49",
      "high": "33.63",
      "low": "33.04",
      "close": "33.30",
      "volume": "280843"
    },
    {
      "date": "2023-05-16",
      "open": "32.96",
      "high": "33.04",
      "low": "32.49",
      "close": "32.55",
      "volume": "292455"
    },
    {
      "date": "2023-05-17",
      "open": "32.78",
      "high": "33.45",
      "low": "32.66",
      "close": "33.37",
      "volume": "320055"
    },
    {
      "date": "2023-05-18",
      "open": "33.33",
      "high": "33.98",
      "low": "33.225",
      "close": "33.88",
      "volume": "244236"
    },
    {
      "date": "2023-05-19",
      "open": "33.79",
      "high": "33.79",
      "low": "32.22",
      "close": "32.29",
      "volume": "346424"
    },
    {
      "date": "2023-05-22",
      "open": "32.42",
      "high": "32.61",
      "low": "31.72",
      "close": "31.79",
      "volume": "347273"
    },
    {
      "date": "2023-05-23",
      "open": "31.73",
      "high": "32.30",
      "low": "31.58",
      "close": "31.78",
      "volume": "319886"
    },
    {
      "date": "2023-05-24",
      "open": "32.81",
      "high": "32.98",
      "low": "31.89",
      "close": "32.09",
      "volume": "424399"
    },
    {
      "date": "2023-05-25",
      "open": "31.70",
      "high": "32.03",
      "low": "31.24",
      "close": "31.26",
      "volume": "409826"
    },
    {
      "date": "2023-05-26",
      "open": "30.975",
      "high": "32.43",
      "low": "30.94",
      "close": "31.83",
      "volume": "633655"
    },
    {
      "date": "2023-05-30",
      "open": "31.65",
      "high": "31.89",
      "low": "31.02",
      "close": "31.66",
      "volume": "557593"
    },
    {
      "date": "2023-05-31",
      "open": "31.41",
      "high": "31.79",
      "low": "30.18",
      "close": "30.71",
      "volume": "877687"
    },
    {
      "date": "2023-06-01",
      "open": "30.76",
      "high": "31.41",
      "low": "30.285",
      "close": "31.21",
      "volume": "475066"
    },
    {
      "date": "2023-06-02",
      "open": "31.67",
      "high": "32.92",
      "low": "31.625",
      "close": "32.81",
      "volume": "420582"
    },
    {
      "date": "2023-06-05",
      "open": "32.50",
      "high": "32.52",
      "low": "31.783",
      "close": "32.07",
      "volume": "284463"
    },
    {
      "date": "2023-06-06",
      "open": "31.88",
      "high": "33.11",
      "low": "31.83",
      "close": "32.69",
      "volume": "350013"
    },
    {
      "date": "2023-06-07",
      "open": "32.89",
      "high": "34.02",
      "low": "32.845",
      "close": "33.87",
      "volume": "441550"
    },
    {
      "date": "2023-06-08",
      "open": "33.83",
      "high": "34.04",
      "low": "33.225",
      "close": "33.96",
      "volume": "289250"
    },
    {
      "date": "2023-06-09",
      "open": "34.16",
      "high": "34.22",
      "low": "33.44",
      "close": "33.71",
      "volume": "280372"
    },
    {
      "date": "2023-06-12",
      "open": "33.91",
      "high": "34.29",
      "low": "33.50",
      "close": "34.09",
      "volume": "334039"
    },
    {
      "date": "2023-06-13",
      "open": "34.10",
      "high": "34.53",
      "low": "33.765",
      "close": "34.15",
      "volume": "399717"
    },
    {
      "date": "2023-06-14",
      "open": "34.03",
      "high": "34.50",
      "low": "33.55",
      "close": "33.84",
      "volume": "276090"
    },
    {
      "date": "2023-06-15",
      "open": "33.70",
      "high": "34.15",
      "low": "33.46",
      "close": "34.06",
      "volume": "291980"
    },
    {
      "date": "2023-06-16",
      "open": "34.20",
      "high": "34.20",
      "low": "33.52",
      "close": "33.98",
      "volume": "820588"
    },
    {
      "date": "2023-06-20",
      "open": "33.89",
      "high": "34.48",
      "low": "33.69",
      "close": "34.11",
      "volume": "467962"
    },
    {
      "date": "2023-06-21",
      "open": "34.14",
      "high": "35.36",
      "low": "33.915",
      "close": "35.12",
      "volume": "453964"
    },
    {
      "date": "2023-06-22",
      "open": "35.21",
      "high": "35.21",
      "low": "34.55",
      "close": "34.62",
      "volume": "371907"
    },
    {
      "date": "2023-06-23",
      "open": "34.45",
      "high": "34.69",
      "low": "33.71",
      "close": "33.94",
      "volume": "662482"
    },
    {
      "date": "2023-06-26",
      "open": "33.87",
      "high": "34.50",
      "low": "33.84",
      "close": "33.95",
      "volume": "412479"
    },
    {
      "date": "2023-06-27",
      "open": "33.80",
      "high": "34.755",
      "low": "33.80",
      "close": "34.31",
      "volume": "326059"
    },
    {
      "date": "2023-06-28",
      "open": "34.12",
      "high": "34.28",
      "low": "33.52",
      "close": "33.76",
      "volume": "344082"
    },
    {
      "date": "2023-06-29",
      "open": "33.81",
      "high": "34.878",
      "low": "33.81",
      "close": "34.70",
      "volume": "428579"
    },
    {
      "date": "2023-06-30",
      "open": "34.88",
      "high": "34.88",
      "low": "33.94",
      "close": "34.60",
      "volume": "506217"
    },
    {
      "date": "2023-07-03",
      "open": "34.78",
      "high": "35.37",
      "low": "34.78",
      "close": "35.32",
      "volume": "228862"
    },
    {
      "date": "2023-07-05",
      "open": "35.04",
      "high": "35.085",
      "low": "34.46",
      "close": "34.70",
      "volume": "481477"
    },
    {
      "date": "2023-07-06",
      "open": "34.22",
      "high": "34.53",
      "low": "33.71",
      "close": "34.07",
      "volume": "297458"
    },
    {
      "date": "2023-07-07",
      "open": "34.12",
      "high": "34.81",
      "low": "34.12",
      "close": "34.52",
      "volume": "388455"
    },
    {
      "date": "2023-07-10",
      "open": "34.58",
      "high": "35.48",
      "low": "34.58",
      "close": "34.72",
      "volume": "498430"
    },
    {
      "date": "2023-07-11",
      "open": "34.90",
      "high": "35.54",
      "low": "34.79",
      "close": "35.27",
      "volume": "344490"
    },
    {
      "date": "2023-07-12",
      "open": "35.75",
      "high": "35.99",
      "low": "34.56",
      "close": "34.59",
      "volume": "677660"
    },
    {
      "date": "2023-07-13",
      "open": "34.33",
      "high": "34.33",
      "low": "33.61",
      "close": "33.82",
      "volume": "394300"
    },
    {
      "date": "2023-07-14",
      "open": "33.69",
      "high": "34.01",
      "low": "33.08",
      "close": "33.99",
      "volume": "312630"
    },
    {
      "date": "2023-07-17",
      "open": "34.04",
      "high": "34.885",
      "low": "33.50",
      "close": "34.84",
      "volume": "439866"
    },
    {
      "date": "2023-07-18",
      "open": "34.91",
      "high": "35.26",
      "low": "34.67",
      "close": "35.09",
      "volume": "253641"
    },
    {
      "date": "2023-07-19",
      "open": "35.28",
      "high": "35.31",
      "low": "34.82",
      "close": "35.22",
      "volume": "309772"
    },
    {
      "date": "2023-07-20",
      "open": "35.28",
      "high": "35.40",
      "low": "34.925",
      "close": "35.29",
      "volume": "337605"
    },
    {
      "date": "2023-07-21",
      "open": "35.45",
      "high": "35.51",
      "low": "34.86",
      "close": "34.99",
      "volume": "293057"
    },
    {
      "date": "2023-07-24",
      "open": "35.07",
      "high": "35.71",
      "low": "35.015",
      "close": "35.43",
      "volume": "249760"
    },
    {
      "date": "2023-07-25",
      "open": "35.32",
      "high": "35.46",
      "low": "35.08",
      "close": "35.10",
      "volume": "262119"
    },
    {
      "date": "2023-07-26",
      "open": "35.31",
      "high": "35.79",
      "low": "35.2651",
      "close": "35.76",
      "volume": "316784"
    },
    {
      "date": "2023-07-27",
      "open": "35.86",
      "high": "36.28",
      "low": "35.57",
      "close": "35.76",
      "volume": "270921"
    },
    {
      "date": "2023-07-28",
      "open": "36.00",
      "high": "36.86",
      "low": "36.00",
      "close": "36.16",
      "volume": "265304"
    },
    {
      "date": "2023-07-31",
      "open": "36.31",
      "high": "36.645",
      "low": "36.26",
      "close": "36.56",
      "volume": "277336"
    },
    {
      "date": "2023-08-01",
      "open": "36.52",
      "high": "36.60",
      "low": "35.9568",
      "close": "36.11",
      "volume": "269625"
    },
    {
      "date": "2023-08-02",
      "open": "35.81",
      "high": "36.12",
      "low": "35.65",
      "close": "35.66",
      "volume": "255772"
    },
    {
      "date": "2023-08-03",
      "open": "35.72",
      "high": "36.35",
      "low": "35.60",
      "close": "35.91",
      "volume": "271948"
    },
    {
      "date": "2023-08-04",
      "open": "36.12",
      "high": "36.335",
      "low": "35.76",
      "close": "36.18",
      "volume": "233639"
    },
    {
      "date": "2023-08-07",
      "open": "36.18",
      "high": "36.51",
      "low": "35.94",
      "close": "36.48",
      "volume": "273130"
    },
    {
      "date": "2023-08-08",
      "open": "36.64",
      "high": "37.16",
      "low": "36.13",
      "close": "37.15",
      "volume": "360940"
    },
    {
      "date": "2023-08-09",
      "open": "37.12",
      "high": "37.15",
      "low": "36.66",
      "close": "37.02",
      "volume": "267046"
    },
    {
      "date": "2023-08-10",
      "open": "37.25",
      "high": "38.11",
      "low": "36.96",
      "close": "37.02",
      "volume": "247465"
    },
    {
      "date": "2023-08-11",
      "open": "36.92",
      "high": "37.35",
      "low": "36.885",
      "close": "37.16",
      "volume": "235325"
    },
    {
      "date": "2023-08-14",
      "open": "36.99",
      "high": "37.22",
      "low": "36.671",
      "close": "37.00",
      "volume": "237031"
    },
    {
      "date": "2023-08-15",
      "open": "37.02",
      "high": "37.02",
      "low": "36.33",
      "close": "36.53",
      "volume": "302596"
    },
    {
      "date": "2023-08-16",
      "open": "36.71",
      "high": "37.25",
      "low": "36.60",
      "close": "36.61",
      "volume": "306233"
    },
    {
      "date": "2023-08-17",
      "open": "36.77",
      "high": "37.06",
      "low": "36.43",
      "close": "36.44",
      "volume": "316645"
    },
    {
      "date": "2023-08-18",
      "open": "36.11",
      "high": "37.66",
      "low": "35.59",
      "close": "37.36",
      "volume": "476603"
    },
    {
      "date": "2023-08-21",
      "open": "37.37",
      "high": "38.37",
      "low": "37.18",
      "close": "37.70",
      "volume": "422248"
    },
    {
      "date": "2023-08-22",
      "open": "37.30",
      "high": "37.37",
      "low": "36.57",
      "close": "36.71",
      "volume": "304178"
    },
    {
      "date": "2023-08-23",
      "open": "36.60",
      "high": "36.84",
      "low": "36.035",
      "close": "36.69",
      "volume": "250595"
    },
    {
      "date": "2023-08-24",
      "open": "36.49",
      "high": "36.83",
      "low": "35.72",
      "close": "35.83",
      "volume": "318785"
    },
    {
      "date": "2023-08-25",
      "open": "36.09",
      "high": "36.37",
      "low": "35.34",
      "close": "35.68",
      "volume": "259622"
    },
    {
      "date": "2023-08-28",
      "open": "35.68",
      "high": "36.11",
      "low": "35.68",
      "close": "35.76",
      "volume": "217735"
    },
    {
      "date": "2023-08-29",
      "open": "35.76",
      "high": "36.24",
      "low": "35.72",
      "close": "36.17",
      "volume": "208493"
    },
    {
      "date": "2023-08-30",
      "open": "35.85",
      "high": "36.69",
      "low": "35.85",
      "close": "36.13",
      "volume": "214378"
    },
    {
      "date": "2023-08-31",
      "open": "36.04",
      "high": "36.64",
      "low": "35.98",
      "close": "36.54",
      "volume": "294942"
    },
    {
      "date": "2023-09-01",
      "open": "36.68",
      "high": "36.96",
      "low": "36.60",
      "close": "36.91",
      "volume": "280246"
    },
    {
      "date": "2023-09-05",
      "open": "36.58",
      "high": "36.58",
      "low": "35.32",
      "close": "35.35",
      "volume": "403819"
    },
    {
      "date": "2023-09-06",
      "open": "35.31",
      "high": "35.53",
      "low": "34.48",
      "close": "34.79",
      "volume": "334579"
    },
    {
      "date": "2023-09-07",
      "open": "34.88",
      "high": "34.88",
      "low": "34.251",
      "close": "34.29",
      "volume": "281519"
    },
    {
      "date": "2023-09-08",
      "open": "34.11",
      "high": "34.2077",
      "low": "33.53",
      "close": "33.55",
      "volume": "331593"
    },
    {
      "date": "2023-09-11",
      "open": "33.80",
      "high": "34.27",
      "low": "33.48",
      "close": "34.09",
      "volume": "318194"
    },
    {
      "date": "2023-09-12",
      "open": "33.93",
      "high": "34.33",
      "low": "33.72",
      "close": "34.01",
      "volume": "263799"
    },
    {
      "date": "2023-09-13",
      "open": "34.09",
      "high": "34.16",
      "low": "33.445",
      "close": "33.55",
      "volume": "284114"
    },
    {
      "date": "2023-09-14",
      "open": "33.64",
      "high": "34.20",
      "low": "33.64",
      "close": "34.15",
      "volume": "323838"
    },
    {
      "date": "2023-09-15",
      "open": "34.08",
      "high": "34.08",
      "low": "33.40",
      "close": "33.52",
      "volume": "819432"
    },
    {
      "date": "2023-09-18",
      "open": "33.56",
      "high": "33.56",
      "low": "32.51",
      "close": "32.61",
      "volume": "261229"
    },
    {
      "date": "2023-09-19",
      "open": "32.54",
      "high": "32.83",
      "low": "32.09",
      "close": "32.19",
      "volume": "457350"
    },
    {
      "date": "2023-09-20",
      "open": "32.51",
      "high": "32.78",
      "low": "32.30",
      "close": "32.39",
      "volume": "348156"
    },
    {
      "date": "2023-09-21",
      "open": "32.22",
      "high": "32.45",
      "low": "31.86",
      "close": "32.27",
      "volume": "306030"
    },
    {
      "date": "2023-09-22",
      "open": "32.33",
      "high": "32.55",
      "low": "32.24",
      "close": "32.27",
      "volume": "205363"
    },
    {
      "date": "2023-09-25",
      "open": "32.00",
      "high": "32.89",
      "low": "32.00",
      "close": "32.63",
      "volume": "190060"
    },
    {
      "date": "2023-09-26",
      "open": "32.41",
      "high": "32.82",
      "low": "32.39",
      "close": "32.48",
      "volume": "235629"
    },
    {
      "date": "2023-09-27",
      "open": "32.59",
      "high": "32.85",
      "low": "32.459",
      "close": "32.65",
      "volume": "269245"
    },
    {
      "date": "2023-09-28",
      "open": "32.93",
      "high": "33.50",
      "low": "32.78",
      "close": "33.39",
      "volume": "439644"
    },
    {
      "date": "2023-09-29",
      "open": "33.88",
      "high": "34.01",
      "low": "33.16",
      "close": "33.39",
      "volume": "324019"
    },
    {
      "date": "2023-10-02",
      "open": "33.34",
      "high": "33.62",
      "low": "33.035",
      "close": "33.27",
      "volume": "482511"
    },
    {
      "date": "2023-10-03",
      "open": "33.22",
      "high": "33.29",
      "low": "32.76",
      "close": "33.15",
      "volume": "464398"
    },
    {
      "date": "2023-10-04",
      "open": "33.17",
      "high": "33.46",
      "low": "32.68",
      "close": "32.78",
      "volume": "439391"
    },
    {
      "date": "2023-10-05",
      "open": "32.08",
      "high": "32.23",
      "low": "30.31",
      "close": "30.67",
      "volume": "707591"
    },
    {
      "date": "2023-10-06",
      "open": "30.65",
      "high": "32.03",
      "low": "30.44",
      "close": "31.80",
      "volume": "556333"
    },
    {
      "date": "2023-10-09",
      "open": "31.72",
      "high": "32.77",
      "low": "31.685",
      "close": "32.60",
      "volume": "392430"
    },
    {
      "date": "2023-10-10",
      "open": "32.76",
      "high": "33.88",
      "low": "32.60",
      "close": "33.50",
      "volume": "449967"
    },
    {
      "date": "2023-10-11",
      "open": "33.65",
      "high": "33.91",
      "low": "33.42",
      "close": "33.75",
      "volume": "409927"
    },
    {
      "date": "2023-10-12",
      "open": "33.46",
      "high": "33.70",
      "low": "32.98",
      "close": "33.34",
      "volume": "330717"
    },
    {
      "date": "2023-10-13",
      "open": "33.35",
      "high": "33.43",
      "low": "32.74",
      "close": "33.31",
      "volume": "312794"
    },
    {
      "date": "2023-10-16",
      "open": "33.69",
      "high": "34.53",
      "low": "33.69",
      "close": "34.27",
      "volume": "365267"
    },
    {
      "date": "2023-10-17",
      "open": "34.12",
      "high": "35.30",
      "low": "34.12",
      "close": "35.08",
      "volume": "498396"
    },
    {
      "date": "2023-10-18",
      "open": "34.89",
      "high": "35.33",
      "low": "34.68",
      "close": "35.04",
      "volume": "290550"
    },
    {
      "date": "2023-10-19",
      "open": "34.99",
      "high": "35.77",
      "low": "34.60",
      "close": "35.44",
      "volume": "535310"
    },
    {
      "date": "2023-10-20",
      "open": "35.46",
      "high": "35.47",
      "low": "34.85",
      "close": "35.15",
      "volume": "366019"
    },
    {
      "date": "2023-10-23",
      "open": "35.03",
      "high": "35.05",
      "low": "34.39",
      "close": "34.57",
      "volume": "286814"
    },
    {
      "date": "2023-10-24",
      "open": "34.89",
      "high": "35.04",
      "low": "34.18",
      "close": "34.34",
      "volume": "321160"
    },
    {
      "date": "2023-10-25",
      "open": "34.38",
      "high": "34.62",
      "low": "34.05",
      "close": "34.25",
      "volume": "245596"
    },
    {
      "date": "2023-10-26",
      "open": "34.21",
      "high": "34.295",
      "low": "33.735",
      "close": "34.05",
      "volume": "226121"
    },
    {
      "date": "2023-10-27",
      "open": "33.88",
      "high": "33.99",
      "low": "32.84",
      "close": "33.13",
      "volume": "381798"
    },
    {
      "date": "2023-10-30",
      "open": "33.42",
      "high": "33.635",
      "low": "33.09",
      "close": "33.27",
      "volume": "349999"
    },
    {
      "date": "2023-10-31",
      "open": "33.04",
      "high": "33.83",
      "low": "33.02",
      "close": "33.77",
      "volume": "281135"
    },
    {
      "date": "2023-11-01",
      "open": "33.85",
      "high": "33.85",
      "low": "32.94",
      "close": "33.58",
      "volume": "233921"
    },
    {
      "date": "2023-11-02",
      "open": "33.56",
      "high": "34.79",
      "low": "33.56",
      "close": "34.74",
      "volume": "409062"
    },
    {
      "date": "2023-11-03",
      "open": "35.31",
      "high": "36.24",
      "low": "35.0449",
      "close": "36.03",
      "volume": "311229"
    },
    {
      "date": "2023-11-06",
      "open": "35.94",
      "high": "36.22",
      "low": "35.69",
      "close": "35.79",
      "volume": "336125"
    },
    {
      "date": "2023-11-07",
      "open": "35.91",
      "high": "35.95",
      "low": "35.28",
      "close": "35.51",
      "volume": "293157"
    },
    {
      "date": "2023-11-08",
      "open": "35.35",
      "high": "35.48",
      "low": "34.55",
      "close": "34.58",
      "volume": "242652"
    },
    {
      "date": "2023-11-09",
      "open": "34.23",
      "high": "34.315",
      "low": "32.23",
      "close": "32.57",
      "volume": "426897"
    },
    {
      "date": "2023-11-10",
      "open": "32.76",
      "high": "33.20",
      "low": "32.16",
      "close": "33.18",
      "volume": "347252"
    },
    {
      "date": "2023-11-13",
      "open": "33.06",
      "high": "33.65",
      "low": "33.05",
      "close": "33.47",
      "volume": "354738"
    },
    {
      "date": "2023-11-14",
      "open": "34.31",
      "high": "35.26",
      "low": "34.31",
      "close": "34.91",
      "volume": "373652"
    },
    {
      "date": "2023-11-15",
      "open": "35.36",
      "high": "36.55",
      "low": "35.36",
      "close": "35.94",
      "volume": "384338"
    },
    {
      "date": "2023-11-16",
      "open": "35.64",
      "high": "35.87",
      "low": "34.635",
      "close": "34.91",
      "volume": "329520"
    },
    {
      "date": "2023-11-17",
      "open": "35.66",
      "high": "38.52",
      "low": "35.66",
      "close": "37.70",
      "volume": "814282"
    },
    {
      "date": "2023-11-20",
      "open": "37.35",
      "high": "37.87",
      "low": "36.64",
      "close": "37.79",
      "volume": "515101"
    },
    {
      "date": "2023-11-21",
      "open": "37.57",
      "high": "38.32",
      "low": "37.23",
      "close": "38.12",
      "volume": "378659"
    },
    {
      "date": "2023-11-22",
      "open": "38.00",
      "high": "38.38",
      "low": "37.705",
      "close": "37.98",
      "volume": "339948"
    },
    {
      "date": "2023-11-24",
      "open": "38.15",
      "high": "38.67",
      "low": "37.90",
      "close": "38.16",
      "volume": "144573"
    },
    {
      "date": "2023-11-27",
      "open": "38.06",
      "high": "38.50",
      "low": "37.89",
      "close": "38.43",
      "volume": "316169"
    },
    {
      "date": "2023-11-28",
      "open": "38.22",
      "high": "39.04",
      "low": "38.06",
      "close": "38.84",
      "volume": "221939"
    },
    {
      "date": "2023-11-29",
      "open": "39.16",
      "high": "39.43",
      "low": "38.88",
      "close": "38.90",
      "volume": "320665"
    },
    {
      "date": "2023-11-30",
      "open": "38.97",
      "high": "39.26",
      "low": "38.19",
      "close": "38.56",
      "volume": "367285"
    },
    {
      "date": "2023-12-01",
      "open": "38.42",
      "high": "39.94",
      "low": "38.37",
      "close": "39.92",
      "volume": "330204"
    },
    {
      "date": "2023-12-04",
      "open": "39.85",
      "high": "40.52",
      "low": "39.82",
      "close": "40.36",
      "volume": "280650"
    },
    {
      "date": "2023-12-05",
      "open": "40.44",
      "high": "40.96",
      "low": "40.27",
      "close": "40.41",
      "volume": "416262"
    },
    {
      "date": "2023-12-06",
      "open": "41.12",
      "high": "41.86",
      "low": "40.94",
      "close": "41.65",
      "volume": "447121"
    },
    {
      "date": "2023-12-07",
      "open": "41.73",
      "high": "42.01",
      "low": "41.40",
      "close": "41.88",
      "volume": "365912"
    },
    {
      "date": "2023-12-08",
      "open": "41.64",
      "high": "42.35",
      "low": "41.64",
      "close": "42.05",
      "volume": "370444"
    },
    {
      "date": "2023-12-11",
      "open": "42.33",
      "high": "42.72",
      "low": "42.04",
      "close": "42.57",
      "volume": "374538"
    },
    {
      "date": "2023-12-12",
      "open": "42.57",
      "high": "42.665",
      "low": "41.91",
      "close": "42.30",
      "volume": "325780"
    },
    {
      "date": "2023-12-13",
      "open": "42.33",
      "high": "43.04",
      "low": "41.33",
      "close": "43.04",
      "volume": "454590"
    },
    {
      "date": "2023-12-14",
      "open": "43.93",
      "high": "44.43",
      "low": "42.96",
      "close": "44.36",
      "volume": "602062"
    },
    {
      "date": "2023-12-15",
      "open": "44.43",
      "high": "45.3299",
      "low": "44.33",
      "close": "44.78",
      "volume": "1546416"
    },
    {
      "date": "2023-12-18",
      "open": "44.80",
      "high": "45.45",
      "low": "44.375",
      "close": "44.64",
      "volume": "391647"
    },
    {
      "date": "2023-12-19",
      "open": "45.00",
      "high": "46.05",
      "low": "44.94",
      "close": "46.00",
      "volume": "415546"
    },
    {
      "date": "2023-12-20",
      "open": "45.78",
      "high": "47.05",
      "low": "45.675",
      "close": "45.81",
      "volume": "489671"
    },
    {
      "date": "2023-12-21",
      "open": "46.37",
      "high": "46.758",
      "low": "46.06",
      "close": "46.65",
      "volume": "272778"
    },
    {
      "date": "2023-12-22",
      "open": "46.50",
      "high": "47.00",
      "low": "46.09",
      "close": "46.79",
      "volume": "251844"
    },
    {
      "date": "2023-12-26",
      "open": "47.19",
      "high": "47.86",
      "low": "46.7501",
      "close": "47.41",
      "volume": "330381"
    },
    {
      "date": "2023-12-27",
      "open": "47.41",
      "high": "47.7217",
      "low": "47.21",
      "close": "47.52",
      "volume": "269364"
    },
    {
      "date": "2023-12-28",
      "open": "47.48",
      "high": "48.03",
      "low": "47.29",
      "close": "47.98",
      "volume": "302434"
    },
    {
      "date": "2023-12-29",
      "open": "47.94",
      "high": "48.15",
      "low": "47.375",
      "close": "47.52",
      "volume": "303541"
    },
    {
      "date": "2024-01-02",
      "open": "47.38",
      "high": "48.08",
      "low": "46.82",
      "close": "48.08",
      "volume": "363082"
    },
    {
      "date": "2024-01-03",
      "open": "47.77",
      "high": "47.90",
      "low": "45.795",
      "close": "45.89",
      "volume": "605353"
    },
    {
      "date": "2024-01-04",
      "open": "45.85",
      "high": "46.055",
      "low": "45.36",
      "close": "45.79",
      "volume": "616027"
    },
    {
      "date": "2024-01-05",
      "open": "44.95",
      "high": "45.595",
      "low": "44.29",
      "close": "44.93",
      "volume": "463890"
    },
    {
      "date": "2024-01-08",
      "open": "45.00",
      "high": "45.3992",
      "low": "44.17",
      "close": "44.34",
      "volume": "549873"
    },
    {
      "date": "2024-01-09",
      "open": "44.16",
      "high": "44.54",
      "low": "42.72",
      "close": "43.19",
      "volume": "1060054"
    },
    {
      "date": "2024-01-10",
      "open": "43.34",
      "high": "44.12",
      "low": "43.15",
      "close": "43.72",
      "volume": "1523951"
    },
    {
      "date": "2024-01-11",
      "open": "40.56",
      "high": "41.07",
      "low": "39.54",
      "close": "39.89",
      "volume": "747987"
    },
    {
      "date": "2024-01-12",
      "open": "40.04",
      "high": "40.58",
      "low": "39.4806",
      "close": "39.67",
      "volume": "490868"
    },
    {
      "date": "2024-01-16",
      "open": "39.09",
      "high": "39.15",
      "low": "36.45",
      "close": "36.56",
      "volume": "1152722"
    },
    {
      "date": "2024-01-17",
      "open": "36.44",
      "high": "37.05",
      "low": "35.94",
      "close": "36.38",
      "volume": "820625"
    },
    {
      "date": "2024-01-18",
      "open": "36.58",
      "high": "36.58",
      "low": "35.36",
      "close": "35.99",
      "volume": "700911"
    },
    {
      "date": "2024-01-19",
      "open": "36.19",
      "high": "36.39",
      "low": "35.585",
      "close": "36.13",
      "volume": "483391"
    },
    {
      "date": "2024-01-22",
      "open": "36.17",
      "high": "36.815",
      "low": "36.07",
      "close": "36.73",
      "volume": "679433"
    },
    {
      "date": "2024-01-23",
      "open": "37.19",
      "high": "37.19",
      "low": "36.17",
      "close": "36.17",
      "volume": "479358"
    },
    {
      "date": "2024-01-24",
      "open": "36.64",
      "high": "36.94",
      "low": "36.35",
      "close": "36.70",
      "volume": "403359"
    },
    {
      "date": "2024-01-25",
      "open": "36.89",
      "high": "37.17",
      "low": "36.651",
      "close": "36.79",
      "volume": "336040"
    },
    {
      "date": "2024-01-26",
      "open": "37.06",
      "high": "37.425",
      "low": "36.55",
      "close": "36.74",
      "volume": "418514"
    },
    {
      "date": "2024-01-29",
      "open": "36.80",
      "high": "36.87",
      "low": "36.25",
      "close": "36.74",
      "volume": "349959"
    },
    {
      "date": "2024-01-30",
      "open": "36.55",
      "high": "37.86",
      "low": "36.525",
      "close": "37.64",
      "volume": "584582"
    },
    {
      "date": "2024-01-31",
      "open": "37.59",
      "high": "38.31",
      "low": "36.97",
      "close": "37.19",
      "volume": "626068"
    },
    {
      "date": "2024-02-01",
      "open": "37.53",
      "high": "38.14",
      "low": "36.91",
      "close": "38.10",
      "volume": "469161"
    },
    {
      "date": "2024-02-02",
      "open": "37.71",
      "high": "38.19",
      "low": "37.27",
      "close": "37.98",
      "volume": "487878"
    },
    {
      "date": "2024-02-05",
      "open": "37.30",
      "high": "38.16",
      "low": "36.755",
      "close": "37.81",
      "volume": "426393"
    },
    {
      "date": "2024-02-06",
      "open": "37.84",
      "high": "38.22",
      "low": "37.45",
      "close": "37.92",
      "volume": "417685"
    },
    {
      "date": "2024-02-07",
      "open": "37.79",
      "high": "38.30",
      "low": "37.49",
      "close": "38.13",
      "volume": "314012"
    },
    {
      "date": "2024-02-08",
      "open": "38.11",
      "high": "38.95",
      "low": "38.09",
      "close": "38.75",
      "volume": "360752"
    },
    {
      "date": "2024-02-09",
      "open": "38.65",
      "high": "39.85",
      "low": "38.5901",
      "close": "39.80",
      "volume": "320870"
    },
    {
      "date": "2024-02-12",
      "open": "39.86",
      "high": "40.45",
      "low": "39.84",
      "close": "39.95",
      "volume": "528863"
    },
    {
      "date": "2024-02-13",
      "open": "38.75",
      "high": "39.00",
      "low": "38.06",
      "close": "38.15",
      "volume": "407098"
    },
    {
      "date": "2024-02-14",
      "open": "38.61",
      "high": "38.73",
      "low": "38.075",
      "close": "38.41",
      "volume": "460881"
    },
    {
      "date": "2024-02-15",
      "open": "38.66",
      "high": "40.00",
      "low": "38.66",
      "close": "39.97",
      "volume": "427842"
    },
    {
      "date": "2024-02-16",
      "open": "39.54",
      "high": "40.19",
      "low": "39.095",
      "close": "39.59",
      "volume": "464593"
    },
    {
      "date": "2024-02-20",
      "open": "39.39",
      "high": "39.82",
      "low": "39.04",
      "close": "39.45",
      "volume": "249354"
    },
    {
      "date": "2024-02-21",
      "open": "39.56",
      "high": "40.04",
      "low": "39.395",
      "close": "39.70",
      "volume": "335139"
    },
    {
      "date": "2024-02-22",
      "open": "39.76",
      "high": "40.26",
      "low": "39.70",
      "close": "39.99",
      "volume": "319449"
    },
    {
      "date": "2024-02-23",
      "open": "40.03",
      "high": "40.86",
      "low": "40.03",
      "close": "40.38",
      "volume": "305593"
    },
    {
      "date": "2024-02-26",
      "open": "40.36",
      "high": "41.17",
      "low": "40.21",
      "close": "41.03",
      "volume": "247662"
    },
    {
      "date": "2024-02-27",
      "open": "41.28",
      "high": "41.69",
      "low": "41.24",
      "close": "41.54",
      "volume": "264177"
    },
    {
      "date": "2024-02-28",
      "open": "41.09",
      "high": "41.38",
      "low": "40.66",
      "close": "40.76",
      "volume": "343620"
    },
    {
      "date": "2024-02-29",
      "open": "41.21",
      "high": "41.36",
      "low": "40.36",
      "close": "40.94",
      "volume": "357810"
    },
    {
      "date": "2024-03-01",
      "open": "40.86",
      "high": "41.00",
      "low": "40.42",
      "close": "40.61",
      "volume": "260078"
    },
    {
      "date": "2024-03-04",
      "open": "40.94",
      "high": "41.865",
      "low": "40.89",
      "close": "41.21",
      "volume": "330408"
    },
    {
      "date": "2024-03-05",
      "open": "40.93",
      "high": "41.10",
      "low": "40.30",
      "close": "40.40",
      "volume": "302824"
    },
    {
      "date": "2024-03-06",
      "open": "40.58",
      "high": "40.58",
      "low": "38.31",
      "close": "38.38",
      "volume": "590454"
    },
    {
      "date": "2024-03-07",
      "open": "38.62",
      "high": "39.02",
      "low": "37.7713",
      "close": "38.73",
      "volume": "545639"
    },
    {
      "date": "2024-03-08",
      "open": "39.20",
      "high": "39.43",
      "low": "38.03",
      "close": "38.18",
      "volume": "420623"
    },
    {
      "date": "2024-03-11",
      "open": "38.15",
      "high": "38.30",
      "low": "37.42",
      "close": "37.88",
      "volume": "294183"
    },
    {
      "date": "2024-03-12",
      "open": "37.96",
      "high": "38.44",
      "low": "37.75",
      "close": "38.35",
      "volume": "267587"
    },
    {
      "date": "2024-03-13",
      "open": "38.36",
      "high": "38.51",
      "low": "37.85",
      "close": "38.15",
      "volume": "319076"
    },
    {
      "date": "2024-03-14",
      "open": "38.15",
      "high": "38.21",
      "low": "37.37",
      "close": "37.66",
      "volume": "388751"
    },
    {
      "date": "2024-03-15",
      "open": "38.34",
      "high": "40.755",
      "low": "38.30",
      "close": "38.83",
      "volume": "2182262"
    },
    {
      "date": "2024-03-18",
      "open": "38.62",
      "high": "38.88",
      "low": "36.96",
      "close": "37.12",
      "volume": "660050"
    },
    {
      "date": "2024-03-19",
      "open": "36.72",
      "high": "37.47",
      "low": "35.905",
      "close": "37.46",
      "volume": "535408"
    },
    {
      "date": "2024-03-20",
      "open": "37.27",
      "high": "38.53",
      "low": "37.195",
      "close": "38.52",
      "volume": "330957"
    },
    {
      "date": "2024-03-21",
      "open": "38.51",
      "high": "40.38",
      "low": "38.51",
      "close": "39.20",
      "volume": "415467"
    },
    {
      "date": "2024-03-22",
      "open": "38.93",
      "high": "39.06",
      "low": "38.48",
      "close": "38.55",
      "volume": "266207"
    },
    {
      "date": "2024-03-25",
      "open": "38.59",
      "high": "38.70",
      "low": "37.97",
      "close": "38.05",
      "volume": "275107"
    },
    {
      "date": "2024-03-26",
      "open": "38.30",
      "high": "38.99",
      "low": "37.98",
      "close": "38.49",
      "volume": "326912"
    },
    {
      "date": "2024-03-27",
      "open": "38.98",
      "high": "39.545",
      "low": "38.98",
      "close": "39.48",
      "volume": "279276"
    },
    {
      "date": "2024-03-28",
      "open": "39.60",
      "high": "40.30",
      "low": "39.60",
      "close": "40.27",
      "volume": "298724"
    },
    {
      "date": "2024-04-01",
      "open": "40.60",
      "high": "40.82",
      "low": "39.98",
      "close": "40.27",
      "volume": "317823"
    },
    {
      "date": "2024-04-02",
      "open": "39.75",
      "high": "39.79",
      "low": "38.505",
      "close": "39.08",
      "volume": "348724"
    },
    {
      "date": "2024-04-03",
      "open": "39.08",
      "high": "39.21",
      "low": "38.11",
      "close": "38.32",
      "volume": "287969"
    },
    {
      "date": "2024-04-04",
      "open": "38.80",
      "high": "38.84",
      "low": "37.89",
      "close": "38.00",
      "volume": "306991"
    },
    {
      "date": "2024-04-05",
      "open": "38.09",
      "high": "38.87",
      "low": "38.03",
      "close": "38.75",
      "volume": "310424"
    },
    {
      "date": "2024-04-08",
      "open": "38.85",
      "high": "39.49",
      "low": "38.85",
      "close": "39.43",
      "volume": "324063"
    },
    {
      "date": "2024-04-09",
      "open": "39.73",
      "high": "39.73",
      "low": "38.795",
      "close": "39.08",
      "volume": "325445"
    },
    {
      "date": "2024-04-10",
      "open": "38.44",
      "high": "38.44",
      "low": "37.53",
      "close": "37.99",
      "volume": "336981"
    },
    {
      "date": "2024-04-11",
      "open": "37.76",
      "high": "37.89",
      "low": "37.3373",
      "close": "37.74",
      "volume": "235320"
    },
    {
      "date": "2024-04-12",
      "open": "37.51",
      "high": "37.65",
      "low": "36.695",
      "close": "36.83",
      "volume": "287228"
    },
    {
      "date": "2024-04-15",
      "open": "36.97",
      "high": "37.20",
      "low": "36.04",
      "close": "36.53",
      "volume": "328022"
    },
    {
      "date": "2024-04-16",
      "open": "36.15",
      "high": "36.27",
      "low": "35.84",
      "close": "36.11",
      "volume": "472597"
    },
    {
      "date": "2024-04-17",
      "open": "36.48",
      "high": "36.92",
      "low": "36.11",
      "close": "36.54",
      "volume": "324742"
    },
    {
      "date": "2024-04-18",
      "open": "36.62",
      "high": "37.29",
      "low": "36.47",
      "close": "36.68",
      "volume": "265577"
    },
    {
      "date": "2024-04-19",
      "open": "36.51",
      "high": "37.02",
      "low": "36.10",
      "close": "36.59",
      "volume": "389926"
    },
    {
      "date": "2024-04-22",
      "open": "36.70",
      "high": "37.10",
      "low": "36.465",
      "close": "36.68",
      "volume": "285624"
    },
    {
      "date": "2024-04-23",
      "open": "36.97",
      "high": "38.16",
      "low": "36.97",
      "close": "38.04",
      "volume": "373345"
    },
    {
      "date": "2024-04-24",
      "open": "37.92",
      "high": "38.06",
      "low": "37.01",
      "close": "37.12",
      "volume": "354625"
    },
    {
      "date": "2024-04-25",
      "open": "36.80",
      "high": "36.80",
      "low": "36.23",
      "close": "36.71",
      "volume": "310807"
    },
    {
      "date": "2024-04-26",
      "open": "36.95",
      "high": "37.74",
      "low": "36.81",
      "close": "37.57",
      "volume": "246656"
    },
    {
      "date": "2024-04-29",
      "open": "37.77",
      "high": "37.80",
      "low": "37.28",
      "close": "37.62",
      "volume": "205189"
    },
    {
      "date": "2024-04-30",
      "open": "37.34",
      "high": "37.60",
      "low": "37.2403",
      "close": "37.39",
      "volume": "255544"
    },
    {
      "date": "2024-05-01",
      "open": "37.38",
      "high": "37.95",
      "low": "37.11",
      "close": "37.15",
      "volume": "267004"
    },
    {
      "date": "2024-05-02",
      "open": "37.73",
      "high": "38.27",
      "low": "37.595",
      "close": "38.25",
      "volume": "245352"
    },
    {
      "date": "2024-05-03",
      "open": "38.74",
      "high": "38.92",
      "low": "37.86",
      "close": "38.01",
      "volume": "323272"
    },
    {
      "date": "2024-05-06",
      "open": "38.89",
      "high": "39.05",
      "low": "38.56",
      "close": "38.58",
      "volume": "250051"
    },
    {
      "date": "2024-05-07",
      "open": "38.64",
      "high": "38.96",
      "low": "38.10",
      "close": "38.11",
      "volume": "338710"
    },
    {
      "date": "2024-05-08",
      "open": "38.00",
      "high": "38.67",
      "low": "37.74",
      "close": "38.65",
      "volume": "249882"
    },
    {
      "date": "2024-05-09",
      "open": "38.60",
      "high": "39.24",
      "low": "38.3932",
      "close": "39.09",
      "volume": "214897"
    },
    {
      "date": "2024-05-10",
      "open": "39.29",
      "high": "39.41",
      "low": "38.74",
      "close": "38.80",
      "volume": "216138"
    },
    {
      "date": "2024-05-13",
      "open": "39.07",
      "high": "39.88",
      "low": "38.74",
      "close": "38.94",
      "volume": "325890"
    },
    {
      "date": "2024-05-14",
      "open": "39.66",
      "high": "39.88",
      "low": "39.06",
      "close": "39.24",
      "volume": "310121"
    },
    {
      "date": "2024-05-15",
      "open": "38.63",
      "high": "39.48",
      "low": "37.54",
      "close": "37.56",
      "volume": "377660"
    },
    {
      "date": "2024-05-16",
      "open": "37.42",
      "high": "37.42",
      "low": "36.88",
      "close": "37.17",
      "volume": "341946"
    },
    {
      "date": "2024-05-17",
      "open": "37.08",
      "high": "37.145",
      "low": "36.81",
      "close": "36.98",
      "volume": "216954"
    },
    {
      "date": "2024-05-20",
      "open": "36.87",
      "high": "37.63",
      "low": "36.87",
      "close": "37.58",
      "volume": "260278"
    },
    {
      "date": "2024-05-21",
      "open": "37.67",
      "high": "37.92",
      "low": "37.45",
      "close": "37.78",
      "volume": "262655"
    },
    {
      "date": "2024-05-22",
      "open": "37.75",
      "high": "37.75",
      "low": "36.33",
      "close": "36.76",
      "volume": "339298"
    },
    {
      "date": "2024-05-23",
      "open": "36.72",
      "high": "36.91",
      "low": "36.26",
      "close": "36.47",
      "volume": "391088"
    },
    {
      "date": "2024-05-24",
      "open": "36.04",
      "high": "37.615",
      "low": "35.39",
      "close": "36.73",
      "volume": "491004"
    },
    {
      "date": "2024-05-28",
      "open": "36.50",
      "high": "37.04",
      "low": "35.99",
      "close": "36.24",
      "volume": "482695"
    },
    {
      "date": "2024-05-29",
      "open": "36.11",
      "high": "37.01",
      "low": "36.11",
      "close": "36.61",
      "volume": "391786"
    },
    {
      "date": "2024-05-30",
      "open": "36.83",
      "high": "37.28",
      "low": "36.51",
      "close": "36.75",
      "volume": "397983"
    },
    {
      "date": "2024-05-31",
      "open": "37.16",
      "high": "38.625",
      "low": "37.14",
      "close": "38.54",
      "volume": "593709"
    },
    {
      "date": "2024-06-03",
      "open": "38.83",
      "high": "39.16",
      "low": "38.21",
      "close": "38.56",
      "volume": "308202"
    },
    {
      "date": "2024-06-04",
      "open": "38.15",
      "high": "38.52",
      "low": "37.35",
      "close": "37.47",
      "volume": "352743"
    },
    {
      "date": "2024-06-05",
      "open": "37.68",
      "high": "38.35",
      "low": "36.98",
      "close": "38.27",
      "volume": "317247"
    },
    {
      "date": "2024-06-06",
      "open": "37.98",
      "high": "37.98",
      "low": "36.82",
      "close": "36.88",
      "volume": "325720"
    },
    {
      "date": "2024-06-07",
      "open": "36.66",
      "high": "37.205",
      "low": "36.51",
      "close": "36.76",
      "volume": "443396"
    },
    {
      "date": "2024-06-10",
      "open": "36.28",
      "high": "36.46",
      "low": "35.80",
      "close": "36.22",
      "volume": "400066"
    },
    {
      "date": "2024-06-11",
      "open": "36.07",
      "high": "36.35",
      "low": "35.56",
      "close": "35.82",
      "volume": "407282"
    },
    {
      "date": "2024-06-12",
      "open": "36.57",
      "high": "37.68",
      "low": "36.41",
      "close": "36.45",
      "volume": "399997"
    },
    {
      "date": "2024-06-13",
      "open": "36.23",
      "high": "36.439",
      "low": "35.75",
      "close": "36.16",
      "volume": "333972"
    },
    {
      "date": "2024-06-14",
      "open": "35.75",
      "high": "35.93",
      "low": "35.34",
      "close": "35.51",
      "volume": "289175"
    },
    {
      "date": "2024-06-17",
      "open": "35.49",
      "high": "36.25",
      "low": "34.87",
      "close": "36.23",
      "volume": "440315"
    },
    {
      "date": "2024-06-18",
      "open": "36.16",
      "high": "37.07",
      "low": "35.87",
      "close": "36.94",
      "volume": "405306"
    },
    {
      "date": "2024-06-20",
      "open": "36.94",
      "high": "37.90",
      "low": "36.91",
      "close": "37.21",
      "volume": "361938"
    },
    {
      "date": "2024-06-21",
      "open": "37.01",
      "high": "37.24",
      "low": "36.70",
      "close": "37.06",
      "volume": "725811"
    },
    {
      "date": "2024-06-24",
      "open": "37.41",
      "high": "37.83",
      "low": "37.13",
      "close": "37.36",
      "volume": "364947"
    },
    {
      "date": "2024-06-25",
      "open": "37.37",
      "high": "37.37",
      "low": "36.75",
      "close": "37.04",
      "volume": "255103"
    },
    {
      "date": "2024-06-26",
      "open": "36.91",
      "high": "37.345",
      "low": "36.39",
      "close": "36.73",
      "volume": "282699"
    },
    {
      "date": "2024-06-27",
      "open": "36.53",
      "high": "36.53",
      "low": "35.71",
      "close": "36.28",
      "volume": "236281"
    },
    {
      "date": "2024-06-28",
      "open": "36.60",
      "high": "37.04",
      "low": "36.36",
      "close": "36.94",
      "volume": "497747"
    },
    {
      "date": "2024-07-01",
      "open": "37.17",
      "high": "37.23",
      "low": "36.21",
      "close": "36.30",
      "volume": "338321"
    },
    {
      "date": "2024-07-02",
      "open": "36.50",
      "high": "36.63",
      "low": "36.20",
      "close": "36.28",
      "volume": "280096"
    },
    {
      "date": "2024-07-03",
      "open": "36.46",
      "high": "36.62",
      "low": "36.11",
      "close": "36.23",
      "volume": "136236"
    },
    {
      "date": "2024-07-05",
      "open": "36.11",
      "high": "36.50",
      "low": "36.10",
      "close": "36.26",
      "volume": "259815"
    },
    {
      "date": "2024-07-08",
      "open": "36.63",
      "high": "36.65",
      "low": "36.28",
      "close": "36.34",
      "volume": "290184"
    },
    {
      "date": "2024-07-09",
      "open": "36.12",
      "high": "36.59",
      "low": "35.88",
      "close": "35.90",
      "volume": "360017"
    },
    {
      "date": "2024-07-10",
      "open": "36.21",
      "high": "36.80",
      "low": "36.11",
      "close": "36.72",
      "volume": "267643"
    },
    {
      "date": "2024-07-11",
      "open": "37.43",
      "high": "39.24",
      "low": "37.10",
      "close": "38.77",
      "volume": "560424"
    },
    {
      "date": "2024-07-12",
      "open": "38.67",
      "high": "39.50",
      "low": "38.60",
      "close": "39.02",
      "volume": "382547"
    },
    {
      "date": "2024-07-15",
      "open": "38.91",
      "high": "39.529",
      "low": "38.20",
      "close": "38.69",
      "volume": "407568"
    },
    {
      "date": "2024-07-16",
      "open": "39.18",
      "high": "40.415",
      "low": "39.165",
      "close": "40.31",
      "volume": "366908"
    },
    {
      "date": "2024-07-17",
      "open": "39.71",
      "high": "41.27",
      "low": "39.5519",
      "close": "40.63",
      "volume": "752637"
    },
    {
      "date": "2024-07-18",
      "open": "40.25",
      "high": "40.85",
      "low": "38.631",
      "close": "38.85",
      "volume": "409762"
    },
    {
      "date": "2024-07-19",
      "open": "38.87",
      "high": "39.015",
      "low": "38.06",
      "close": "38.11",
      "volume": "279034"
    },
    {
      "date": "2024-07-22",
      "open": "38.46",
      "high": "38.76",
      "low": "37.84",
      "close": "38.74",
      "volume": "248693"
    },
    {
      "date": "2024-07-23",
      "open": "38.63",
      "high": "39.91",
      "low": "38.40",
      "close": "39.90",
      "volume": "483048"
    },
    {
      "date": "2024-07-24",
      "open": "39.60",
      "high": "40.115",
      "low": "38.99",
      "close": "39.06",
      "volume": "499940"
    },
    {
      "date": "2024-07-25",
      "open": "39.26",
      "high": "40.44",
      "low": "39.22",
      "close": "40.15",
      "volume": "468560"
    },
    {
      "date": "2024-07-26",
      "open": "40.56",
      "high": "41.61",
      "low": "40.50",
      "close": "41.59",
      "volume": "842781"
    },
    {
      "date": "2024-07-29",
      "open": "41.66",
      "high": "41.87",
      "low": "41.04",
      "close": "41.82",
      "volume": "370256"
    },
    {
      "date": "2024-07-30",
      "open": "41.81",
      "high": "43.12",
      "low": "41.62",
      "close": "42.87",
      "volume": "412935"
    },
    {
      "date": "2024-07-31",
      "open": "42.93",
      "high": "44.37",
      "low": "42.16",
      "close": "43.19",
      "volume": "538640"
    },
    {
      "date": "2024-08-01",
      "open": "43.17",
      "high": "43.38",
      "low": "40.15",
      "close": "40.99",
      "volume": "363576"
    },
    {
      "date": "2024-08-02",
      "open": "39.33",
      "high": "39.51",
      "low": "38.495",
      "close": "39.32",
      "volume": "391196"
    },
    {
      "date": "2024-08-05",
      "open": "37.40",
      "high": "38.88",
      "low": "36.85",
      "close": "38.82",
      "volume": "508231"
    },
    {
      "date": "2024-08-06",
      "open": "38.90",
      "high": "39.58",
      "low": "38.565",
      "close": "39.37",
      "volume": "307660"
    },
    {
      "date": "2024-08-07",
      "open": "40.13",
      "high": "40.47",
      "low": "39.07",
      "close": "39.54",
      "volume": "279595"
    },
    {
      "date": "2024-08-08",
      "open": "40.17",
      "high": "40.69",
      "low": "39.69",
      "close": "40.56",
      "volume": "340112"
    },
    {
      "date": "2024-08-09",
      "open": "40.63",
      "high": "41.30",
      "low": "40.32",
      "close": "41.04",
      "volume": "230228"
    },
    {
      "date": "2024-08-12",
      "open": "41.25",
      "high": "41.51",
      "low": "40.56",
      "close": "41.02",
      "volume": "303978"
    },
    {
      "date": "2024-08-13",
      "open": "41.39",
      "high": "42.265",
      "low": "41.235",
      "close": "42.00",
      "volume": "370662"
    },
    {
      "date": "2024-08-14",
      "open": "42.19",
      "high": "42.20",
      "low": "41.16",
      "close": "41.54",
      "volume": "316975"
    },
    {
      "date": "2024-08-15",
      "open": "42.99",
      "high": "43.43",
      "low": "42.15",
      "close": "42.54",
      "volume": "371287"
    },
    {
      "date": "2024-08-16",
      "open": "42.36",
      "high": "43.49",
      "low": "42.24",
      "close": "42.91",
      "volume": "324470"
    },
    {
      "date": "2024-08-19",
      "open": "42.79",
      "high": "43.0292",
      "low": "42.18",
      "close": "42.29",
      "volume": "223915"
    },
    {
      "date": "2024-08-20",
      "open": "42.20",
      "high": "42.24",
      "low": "41.7944",
      "close": "42.06",
      "volume": "241360"
    },
    {
      "date": "2024-08-21",
      "open": "42.68",
      "high": "43.1983",
      "low": "41.56",
      "close": "42.04",
      "volume": "262632"
    },
    {
      "date": "2024-08-22",
      "open": "41.87",
      "high": "42.01",
      "low": "40.73",
      "close": "41.67",
      "volume": "569247"
    },
    {
      "date": "2024-08-23",
      "open": "41.82",
      "high": "45.47",
      "low": "41.62",
      "close": "43.70",
      "volume": "909159"
    },
    {
      "date": "2024-08-26",
      "open": "43.05",
      "high": "43.965",
      "low": "42.45",
      "close": "42.46",
      "volume": "474210"
    },
    {
      "date": "2024-08-27",
      "open": "42.57",
      "high": "43.045",
      "low": "42.10",
      "close": "42.93",
      "volume": "368828"
    },
    {
      "date": "2024-08-28",
      "open": "42.59",
      "high": "42.82",
      "low": "41.53",
      "close": "41.69",
      "volume": "466685"
    },
    {
      "date": "2024-08-29",
      "open": "41.93",
      "high": "42.35",
      "low": "40.96",
      "close": "41.83",
      "volume": "281021"
    },
    {
      "date": "2024-08-30",
      "open": "42.19",
      "high": "42.19",
      "low": "41.69",
      "close": "41.90",
      "volume": "361933"
    },
    {
      "date": "2024-09-03",
      "open": "41.56",
      "high": "42.23",
      "low": "41.33",
      "close": "41.57",
      "volume": "296897"
    },
    {
      "date": "2024-09-04",
      "open": "41.38",
      "high": "41.54",
      "low": "41.11",
      "close": "41.32",
      "volume": "238529"
    },
    {
      "date": "2024-09-05",
      "open": "42.41",
      "high": "42.60",
      "low": "41.73",
      "close": "42.03",
      "volume": "335473"
    },
    {
      "date": "2024-09-06",
      "open": "42.14",
      "high": "42.14",
      "low": "41.12",
      "close": "41.31",
      "volume": "280577"
    },
    {
      "date": "2024-09-09",
      "open": "41.40",
      "high": "41.76",
      "low": "41.11",
      "close": "41.58",
      "volume": "312274"
    },
    {
      "date": "2024-09-10",
      "open": "41.39",
      "high": "42.535",
      "low": "41.35",
      "close": "42.44",
      "volume": "336880"
    },
    {
      "date": "2024-09-11",
      "open": "42.14",
      "high": "42.49",
      "low": "41.41",
      "close": "41.51",
      "volume": "453850"
    },
    {
      "date": "2024-09-12",
      "open": "41.56",
      "high": "42.01",
      "low": "40.93",
      "close": "41.95",
      "volume": "272945"
    },
    {
      "date": "2024-09-13",
      "open": "42.78",
      "high": "44.31",
      "low": "42.59",
      "close": "43.98",
      "volume": "367700"
    },
    {
      "date": "2024-09-16",
      "open": "44.12",
      "high": "44.21",
      "low": "43.57",
      "close": "44.08",
      "volume": "421837"
    },
    {
      "date": "2024-09-17",
      "open": "44.27",
      "high": "44.95",
      "low": "43.92",
      "close": "44.52",
      "volume": "327252"
    },
    {
      "date": "2024-09-18",
      "open": "44.36",
      "high": "45.51",
      "low": "43.835",
      "close": "44.08",
      "volume": "478359"
    },
    {
      "date": "2024-09-19",
      "open": "44.84",
      "high": "45.15",
      "low": "44.43",
      "close": "44.62",
      "volume": "511072"
    },
    {
      "date": "2024-09-20",
      "open": "44.42",
      "high": "44.42",
      "low": "43.67",
      "close": "43.85",
      "volume": "1394886"
    },
    {
      "date": "2024-09-23",
      "open": "43.84",
      "high": "44.005",
      "low": "43.13",
      "close": "43.28",
      "volume": "540598"
    },
    {
      "date": "2024-09-24",
      "open": "43.51",
      "high": "43.69",
      "low": "43.05",
      "close": "43.06",
      "volume": "349400"
    },
    {
      "date": "2024-09-25",
      "open": "43.01",
      "high": "43.105",
      "low": "42.12",
      "close": "42.19",
      "volume": "404061"
    },
    {
      "date": "2024-09-26",
      "open": "42.88",
      "high": "43.14",
      "low": "42.605",
      "close": "43.07",
      "volume": "300995"
    },
    {
      "date": "2024-09-27",
      "open": "43.53",
      "high": "44.345",
      "low": "43.46",
      "close": "44.03",
      "volume": "324388"
    },
    {
      "date": "2024-09-30",
      "open": "43.83",
      "high": "44.04",
      "low": "43.52",
      "close": "43.97",
      "volume": "417778"
    },
    {
      "date": "2024-10-01",
      "open": "43.70",
      "high": "43.70",
      "low": "42.59",
      "close": "42.98",
      "volume": "437065"
    },
    {
      "date": "2024-10-02",
      "open": "42.63",
      "high": "42.815",
      "low": "41.76",
      "close": "41.82",
      "volume": "317693"
    },
    {
      "date": "2024-10-03",
      "open": "41.62",
      "high": "41.62",
      "low": "40.99",
      "close": "41.32",
      "volume": "309028"
    },
    {
      "date": "2024-10-04",
      "open": "42.06",
      "high": "43.43",
      "low": "41.985",
      "close": "43.40",
      "volume": "414679"
    },
    {
      "date": "2024-10-07",
      "open": "43.11",
      "high": "43.16",
      "low": "41.48",
      "close": "42.37",
      "volume": "370166"
    },
    {
      "date": "2024-10-08",
      "open": "42.50",
      "high": "42.71",
      "low": "41.96",
      "close": "42.08",
      "volume": "236847"
    },
    {
      "date": "2024-10-09",
      "open": "42.26",
      "high": "42.26",
      "low": "41.39",
      "close": "41.50",
      "volume": "416216"
    },
    {
      "date": "2024-10-10",
      "open": "41.34",
      "high": "41.565",
      "low": "40.80",
      "close": "41.41",
      "volume": "416104"
    },
    {
      "date": "2024-10-11",
      "open": "41.27",
      "high": "42.44",
      "low": "41.15",
      "close": "42.35",
      "volume": "448093"
    },
    {
      "date": "2024-10-14",
      "open": "42.34",
      "high": "43.09",
      "low": "42.15",
      "close": "43.08",
      "volume": "304791"
    },
    {
      "date": "2024-10-15",
      "open": "43.07",
      "high": "44.37",
      "low": "42.89",
      "close": "43.41",
      "volume": "343049"
    },
    {
      "date": "2024-10-16",
      "open": "43.95",
      "high": "44.68",
      "low": "43.735",
      "close": "44.31",
      "volume": "325796"
    },
    {
      "date": "2024-10-17",
      "open": "44.37",
      "high": "44.48",
      "low": "44.00",
      "close": "44.14",
      "volume": "372604"
    },
    {
      "date": "2024-10-18",
      "open": "44.34",
      "high": "44.68",
      "low": "44.1269",
      "close": "44.55",
      "volume": "351376"
    },
    {
      "date": "2024-10-21",
      "open": "44.59",
      "high": "44.59",
      "low": "43.53",
      "close": "43.64",
      "volume": "370952"
    },
    {
      "date": "2024-10-22",
      "open": "43.55",
      "high": "43.61",
      "low": "42.72",
      "close": "42.93",
      "volume": "336401"
    },
    {
      "date": "2024-10-23",
      "open": "42.76",
      "high": "42.86",
      "low": "42.355",
      "close": "42.62",
      "volume": "280413"
    },
    {
      "date": "2024-10-24",
      "open": "42.80",
      "high": "43.14",
      "low": "42.45",
      "close": "42.90",
      "volume": "253390"
    },
    {
      "date": "2024-10-25",
      "open": "43.34",
      "high": "43.62",
      "low": "42.11",
      "close": "42.39",
      "volume": "297746"
    },
    {
      "date": "2024-10-28",
      "open": "42.77",
      "high": "43.20",
      "low": "42.58",
      "close": "43.11",
      "volume": "239668"
    },
    {
      "date": "2024-10-29",
      "open": "42.51",
      "high": "43.21",
      "low": "42.28",
      "close": "43.12",
      "volume": "324363"
    },
    {
      "date": "2024-10-30",
      "open": "43.20",
      "high": "43.94",
      "low": "43.06",
      "close": "43.29",
      "volume": "323575"
    },
    {
      "date": "2024-10-31",
      "open": "43.34",
      "high": "43.44",
      "low": "42.53",
      "close": "42.56",
      "volume": "362797"
    },
    {
      "date": "2024-11-01",
      "open": "42.93",
      "high": "43.30",
      "low": "42.01",
      "close": "42.18",
      "volume": "378331"
    },
    {
      "date": "2024-11-04",
      "open": "42.20",
      "high": "43.21",
      "low": "42.20",
      "close": "42.94",
      "volume": "355685"
    },
    {
      "date": "2024-11-05",
      "open": "42.74",
      "high": "44.27",
      "low": "42.74",
      "close": "44.18",
      "volume": "351032"
    },
    {
      "date": "2024-11-06",
      "open": "45.36",
      "high": "46.095",
      "low": "44.96",
      "close": "45.43",
      "volume": "461020"
    },
    {
      "date": "2024-11-07",
      "open": "45.49",
      "high": "46.52",
      "low": "45.39",
      "close": "45.67",
      "volume": "269786"
    },
    {
      "date": "2024-11-08",
      "open": "45.47",
      "high": "45.92",
      "low": "45.132",
      "close": "45.28",
      "volume": "453131"
    },
    {
      "date": "2024-11-11",
      "open": "45.71",
      "high": "46.105",
      "low": "44.965",
      "close": "45.14",
      "volume": "312108"
    },
    {
      "date": "2024-11-12",
      "open": "45.97",
      "high": "48.08",
      "low": "45.8311",
      "close": "47.61",
      "volume": "556628"
    },
    {
      "date": "2024-11-13",
      "open": "48.15",
      "high": "49.65",
      "low": "48.04",
      "close": "48.80",
      "volume": "545846"
    },
    {
      "date": "2024-11-14",
      "open": "49.18",
      "high": "49.78",
      "low": "48.61",
      "close": "48.74",
      "volume": "350319"
    },
    {
      "date": "2024-11-15",
      "open": "49.06",
      "high": "49.06",
      "low": "47.74",
      "close": "47.92",
      "volume": "278056"
    },
    {
      "date": "2024-11-18",
      "open": "48.29",
      "high": "48.65",
      "low": "47.61",
      "close": "47.78",
      "volume": "372376"
    },
    {
      "date": "2024-11-19",
      "open": "47.11",
      "high": "47.46",
      "low": "46.39",
      "close": "47.25",
      "volume": "268431"
    },
    {
      "date": "2024-11-20",
      "open": "46.92",
      "high": "47.30",
      "low": "46.10",
      "close": "47.22",
      "volume": "295162"
    },
    {
      "date": "2024-11-21",
      "open": "47.25",
      "high": "47.70",
      "low": "46.77",
      "close": "47.65",
      "volume": "405642"
    },
    {
      "date": "2024-11-22",
      "open": "48.67",
      "high": "49.6999",
      "low": "46.53",
      "close": "48.86",
      "volume": "721994"
    },
    {
      "date": "2024-11-25",
      "open": "49.16",
      "high": "52.13",
      "low": "49.16",
      "close": "51.26",
      "volume": "804580"
    },
    {
      "date": "2024-11-26",
      "open": "50.66",
      "high": "52.17",
      "low": "50.66",
      "close": "51.80",
      "volume": "661874"
    },
    {
      "date": "2024-11-27",
      "open": "51.59",
      "high": "52.17",
      "low": "50.91",
      "close": "51.24",
      "volume": "350664"
    },
    {
      "date": "2024-11-29",
      "open": "51.59",
      "high": "52.24",
      "low": "51.45",
      "close": "52.09",
      "volume": "199199"
    },
    {
      "date": "2024-12-02",
      "open": "52.26",
      "high": "54.13",
      "low": "51.955",
      "close": "54.08",
      "volume": "577852"
    },
    {
      "date": "2024-12-03",
      "open": "54.08",
      "high": "54.25",
      "low": "53.15",
      "close": "53.42",
      "volume": "285274"
    },
    {
      "date": "2024-12-04",
      "open": "53.32",
      "high": "53.91",
      "low": "52.94",
      "close": "53.79",
      "volume": "319517"
    },
    {
      "date": "2024-12-05",
      "open": "52.77",
      "high": "53.11",
      "low": "51.40",
      "close": "52.55",
      "volume": "506144"
    },
    {
      "date": "2024-12-06",
      "open": "53.34",
      "high": "53.55",
      "low": "52.475",
      "close": "53.04",
      "volume": "386357"
    },
    {
      "date": "2024-12-09",
      "open": "53.37",
      "high": "54.14",
      "low": "52.625",
      "close": "52.77",
      "volume": "426616"
    },
    {
      "date": "2024-12-10",
      "open": "53.44",
      "high": "53.75",
      "low": "52.01",
      "close": "52.45",
      "volume": "444607"
    },
    {
      "date": "2024-12-11",
      "open": "52.55",
      "high": "53.50",
      "low": "51.9203",
      "close": "52.82",
      "volume": "566286"
    },
    {
      "date": "2024-12-12",
      "open": "52.58",
      "high": "52.83",
      "low": "51.33",
      "close": "51.46",
      "volume": "340828"
    },
    {
      "date": "2024-12-13",
      "open": "51.82",
      "high": "52.20",
      "low": "51.22",
      "close": "52.18",
      "volume": "244183"
    },
    {
      "date": "2024-12-16",
      "open": "52.17",
      "high": "52.59",
      "low": "51.77",
      "close": "52.53",
      "volume": "400292"
    },
    {
      "date": "2024-12-17",
      "open": "52.38",
      "high": "52.64",
      "low": "50.58",
      "close": "51.78",
      "volume": "573005"
    },
    {
      "date": "2024-12-18",
      "open": "51.97",
      "high": "52.02",
      "low": "49.21",
      "close": "49.64",
      "volume": "467895"
    },
    {
      "date": "2024-12-19",
      "open": "50.36",
      "high": "50.975",
      "low": "50.12",
      "close": "50.40",
      "volume": "504159"
    },
    {
      "date": "2024-12-20",
      "open": "49.83",
      "high": "51.45",
      "low": "49.83",
      "close": "50.88",
      "volume": "1811276"
    },
    {
      "date": "2024-12-23",
      "open": "50.88",
      "high": "51.26",
      "low": "50.42",
      "close": "51.01",
      "volume": "414717"
    },
    {
      "date": "2024-12-24",
      "open": "51.04",
      "high": "51.31",
      "low": "50.88",
      "close": "51.26",
      "volume": "253689"
    },
    {
      "date": "2024-12-26",
      "open": "51.01",
      "high": "51.97",
      "low": "50.934",
      "close": "51.73",
      "volume": "382931"
    },
    {
      "date": "2024-12-27",
      "open": "51.40",
      "high": "51.96",
      "low": "51.15",
      "close": "51.53",
      "volume": "532658"
    },
    {
      "date": "2024-12-30",
      "open": "50.80",
      "high": "51.51",
      "low": "50.49",
      "close": "51.24",
      "volume": "293118"
    },
    {
      "date": "2024-12-31",
      "open": "51.46",
      "high": "51.56",
      "low": "50.63",
      "close": "50.81",
      "volume": "381645"
    },
    {
      "date": "2025-01-02",
      "open": "51.19",
      "high": "51.655",
      "low": "50.41",
      "close": "51.11",
      "volume": "359579"
    },
    {
      "date": "2025-01-03",
      "open": "51.37",
      "high": "52.19",
      "low": "50.80",
      "close": "51.63",
      "volume": "513248"
    },
    {
      "date": "2025-01-06",
      "open": "52.13",
      "high": "52.79",
      "low": "51.00",
      "close": "51.15",
      "volume": "548598"
    },
    {
      "date": "2025-01-07",
      "open": "51.26",
      "high": "51.48",
      "low": "50.21",
      "close": "50.75",
      "volume": "562640"
    },
    {
      "date": "2025-01-08",
      "open": "50.29",
      "high": "50.525",
      "low": "49.65",
      "close": "50.27",
      "volume": "386793"
    },
    {
      "date": "2025-01-10",
      "open": "49.63",
      "high": "51.305",
      "low": "49.63",
      "close": "50.44",
      "volume": "566204"
    },
    {
      "date": "2025-01-13",
      "open": "50.42",
      "high": "51.60",
      "low": "48.89",
      "close": "51.30",
      "volume": "630197"
    },
    {
      "date": "2025-01-14",
      "open": "51.48",
      "high": "52.68",
      "low": "51.05",
      "close": "51.65",
      "volume": "634875"
    },
    {
      "date": "2025-01-15",
      "open": "50.00",
      "high": "50.00",
      "low": "47.52",
      "close": "48.35",
      "volume": "624563"
    },
    {
      "date": "2025-01-16",
      "open": "48.13",
      "high": "48.41",
      "low": "47.03",
      "close": "47.28",
      "volume": "630777"
    },
    {
      "date": "2025-01-17",
      "open": "47.81",
      "high": "48.50",
      "low": "47.39",
      "close": "48.41",
      "volume": "594443"
    },
    {
      "date": "2025-01-21",
      "open": "48.62",
      "high": "49.10",
      "low": "48.21",
      "close": "48.79",
      "volume": "530369"
    },
    {
      "date": "2025-01-22",
      "open": "48.71",
      "high": "48.85",
      "low": "47.66",
      "close": "48.01",
      "volume": "456831"
    },
    {
      "date": "2025-01-23",
      "open": "47.89",
      "high": "48.72",
      "low": "47.76",
      "close": "48.24",
      "volume": "347619"
    },
    {
      "date": "2025-01-24",
      "open": "47.93",
      "high": "48.02",
      "low": "47.455",
      "close": "47.83",
      "volume": "312026"
    },
    {
      "date": "2025-01-27",
      "open": "47.88",
      "high": "47.97",
      "low": "46.73",
      "close": "47.11",
      "volume": "419530"
    },
    {
      "date": "2025-01-28",
      "open": "47.10",
      "high": "48.25",
      "low": "46.73",
      "close": "48.12",
      "volume": "409157"
    },
    {
      "date": "2025-01-29",
      "open": "47.90",
      "high": "48.71",
      "low": "47.665",
      "close": "47.85",
      "volume": "338051"
    },
    {
      "date": "2025-01-30",
      "open": "48.32",
      "high": "48.70",
      "low": "48.00",
      "close": "48.62",
      "volume": "374559"
    },
    {
      "date": "2025-01-31",
      "open": "48.42",
      "high": "48.475",
      "low": "47.535",
      "close": "47.61",
      "volume": "384438"
    },
    {
      "date": "2025-02-03",
      "open": "46.62",
      "high": "47.27",
      "low": "46.23",
      "close": "46.77",
      "volume": "357011"
    },
    {
      "date": "2025-02-04",
      "open": "46.66",
      "high": "46.77",
      "low": "45.955",
      "close": "46.01",
      "volume": "338293"
    },
    {
      "date": "2025-02-05",
      "open": "45.92",
      "high": "46.19",
      "low": "45.63",
      "close": "46.09",
      "volume": "314093"
    },
    {
      "date": "2025-02-06",
      "open": "46.56",
      "high": "47.07",
      "low": "44.74",
      "close": "44.96",
      "volume": "684389"
    },
    {
      "date": "2025-02-07",
      "open": "44.92",
      "high": "44.92",
      "low": "43.79",
      "close": "43.99",
      "volume": "459426"
    },
    {
      "date": "2025-02-10",
      "open": "44.28",
      "high": "44.39",
      "low": "43.50",
      "close": "44.07",
      "volume": "444029"
    },
    {
      "date": "2025-02-11",
      "open": "43.82",
      "high": "43.96",
      "low": "43.05",
      "close": "43.41",
      "volume": "366530"
    },
    {
      "date": "2025-02-12",
      "open": "42.72",
      "high": "42.91",
      "low": "42.14",
      "close": "42.48",
      "volume": "645246"
    },
    {
      "date": "2025-02-13",
      "open": "42.74",
      "high": "42.90",
      "low": "42.28",
      "close": "42.58",
      "volume": "607095"
    },
    {
      "date": "2025-02-14",
      "open": "42.86",
      "high": "43.40",
      "low": "42.41",
      "close": "43.28",
      "volume": "469466"
    },
    {
      "date": "2025-02-18",
      "open": "43.13",
      "high": "43.77",
      "low": "42.04",
      "close": "43.28",
      "volume": "766094"
    },
    {
      "date": "2025-02-19",
      "open": "42.89",
      "high": "43.14",
      "low": "42.51",
      "close": "42.91",
      "volume": "458921"
    },
    {
      "date": "2025-02-20",
      "open": "42.88",
      "high": "43.03",
      "low": "42.255",
      "close": "42.52",
      "volume": "363348"
    },
    {
      "date": "2025-02-21",
      "open": "43.01",
      "high": "43.01",
      "low": "41.01",
      "close": "41.17",
      "volume": "383088"
    },
    {
      "date": "2025-02-24",
      "open": "41.49",
      "high": "41.72",
      "low": "41.05",
      "close": "41.39",
      "volume": "330996"
    },
    {
      "date": "2025-02-25",
      "open": "41.39",
      "high": "41.745",
      "low": "40.07",
      "close": "40.27",
      "volume": "387408"
    },
    {
      "date": "2025-02-26",
      "open": "40.38",
      "high": "41.285",
      "low": "40.06",
      "close": "40.11",
      "volume": "385511"
    },
    {
      "date": "2025-02-27",
      "open": "40.35",
      "high": "40.35",
      "low": "39.02",
      "close": "39.17",
      "volume": "473183"
    },
    {
      "date": "2025-02-28",
      "open": "39.35",
      "high": "40.12",
      "low": "39.17",
      "close": "40.05",
      "volume": "676152"
    },
    {
      "date": "2025-03-03",
      "open": "40.00",
      "high": "40.28",
      "low": "38.382",
      "close": "38.95",
      "volume": "638256"
    },
    {
      "date": "2025-03-04",
      "open": "38.32",
      "high": "38.55",
      "low": "37.7268",
      "close": "37.77",
      "volume": "659299"
    },
    {
      "date": "2025-03-05",
      "open": "37.64",
      "high": "38.255",
      "low": "36.85",
      "close": "37.77",
      "volume": "457283"
    },
    {
      "date": "2025-03-06",
      "open": "37.50",
      "high": "38.33",
      "low": "37.50",
      "close": "37.85",
      "volume": "361629"
    },
    {
      "date": "2025-03-07",
      "open": "37.87",
      "high": "38.85",
      "low": "37.585",
      "close": "38.35",
      "volume": "573432"
    },
    {
      "date": "2025-03-10",
      "open": "37.79",
      "high": "38.79",
      "low": "37.76",
      "close": "38.30",
      "volume": "547965"
    },
    {
      "date": "2025-03-11",
      "open": "38.25",
      "high": "38.415",
      "low": "36.93",
      "close": "36.97",
      "volume": "558037"
    },
    {
      "date": "2025-03-12",
      "open": "37.48",
      "high": "37.48",
      "low": "36.03",
      "close": "36.13",
      "volume": "500181"
    },
    {
      "date": "2025-03-13",
      "open": "36.27",
      "high": "36.364",
      "low": "34.67",
      "close": "35.15",
      "volume": "798607"
    },
    {
      "date": "2025-03-14",
      "open": "37.49",
      "high": "37.54",
      "low": "35.44",
      "close": "36.13",
      "volume": "847437"
    },
    {
      "date": "2025-03-17",
      "open": "36.39",
      "high": "37.21",
      "low": "35.48",
      "close": "37.14",
      "volume": "889206"
    },
    {
      "date": "2025-03-18",
      "open": "36.79",
      "high": "38.03",
      "low": "36.74",
      "close": "37.70",
      "volume": "760966"
    },
    {
      "date": "2025-03-19",
      "open": "37.57",
      "high": "38.69",
      "low": "37.57",
      "close": "38.48",
      "volume": "642557"
    },
    {
      "date": "2025-03-20",
      "open": "38.12",
      "high": "38.55",
      "low": "37.92",
      "close": "38.34",
      "volume": "588818"
    },
    {
      "date": "2025-03-21",
      "open": "37.91",
      "high": "39.575",
      "low": "37.625",
      "close": "39.05",
      "volume": "3704145"
    },
    {
      "date": "2025-03-24",
      "open": "39.68",
      "high": "40.26",
      "low": "39.25",
      "close": "39.94",
      "volume": "711914"
    },
    {
      "date": "2025-03-25",
      "open": "39.90",
      "high": "40.38",
      "low": "39.65",
      "close": "39.97",
      "volume": "464305"
    },
    {
      "date": "2025-03-26",
      "open": "39.97",
      "high": "39.97",
      "low": "39.0717",
      "close": "39.61",
      "volume": "572468"
    },
    {
      "date": "2025-03-27",
      "open": "39.71",
      "high": "39.98",
      "low": "39.15",
      "close": "39.26",
      "volume": "484003"
    },
    {
      "date": "2025-03-28",
      "open": "39.04",
      "high": "39.04",
      "low": "37.36",
      "close": "37.98",
      "volume": "742247"
    },
    {
      "date": "2025-03-31",
      "open": "37.54",
      "high": "38.55",
      "low": "37.40",
      "close": "38.32",
      "volume": "401532"
    },
    {
      "date": "2025-04-01",
      "open": "38.52",
      "high": "38.7183",
      "low": "37.98",
      "close": "38.42",
      "volume": "430569"
    },
    {
      "date": "2025-04-02",
      "open": "38.03",
      "high": "39.27",
      "low": "38.03",
      "close": "38.91",
      "volume": "478793"
    },
    {
      "date": "2025-04-03",
      "open": "36.86",
      "high": "37.07",
      "low": "33.95",
      "close": "34.80",
      "volume": "1164155"
    },
    {
      "date": "2025-04-04",
      "open": "33.93",
      "high": "37.19",
      "low": "33.75",
      "close": "35.97",
      "volume": "817316"
    },
    {
      "date": "2025-04-07",
      "open": "34.16",
      "high": "37.56",
      "low": "34.01",
      "close": "35.83",
      "volume": "980517"
    },
    {
      "date": "2025-04-08",
      "open": "36.04",
      "high": "36.49",
      "low": "33.39",
      "close": "33.77",
      "volume": "982482"
    },
    {
      "date": "2025-04-09",
      "open": "33.40",
      "high": "37.03",
      "low": "33.12",
      "close": "36.42",
      "volume": "900641"
    },
    {
      "date": "2025-04-10",
      "open": "37.55",
      "high": "37.71",
      "low": "34.63",
      "close": "35.35",
      "volume": "734630"
    },
    {
      "date": "2025-04-11",
      "open": "35.00",
      "high": "35.205",
      "low": "33.46",
      "close": "34.88",
      "volume": "787385"
    },
    {
      "date": "2025-04-14",
      "open": "35.56",
      "high": "35.56",
      "low": "34.50",
      "close": "35.33",
      "volume": "510106"
    },
    {
      "date": "2025-04-15",
      "open": "34.92",
      "high": "35.17",
      "low": "34.10",
      "close": "34.24",
      "volume": "437717"
    },
    {
      "date": "2025-04-16",
      "open": "34.19",
      "high": "34.51",
      "low": "33.765",
      "close": "33.98",
      "volume": "525274"
    },
    {
      "date": "2025-04-17",
      "open": "33.90",
      "high": "34.63",
      "low": "33.715",
      "close": "34.61",
      "volume": "381978"
    },
    {
      "date": "2025-04-21",
      "open": "34.21",
      "high": "34.235",
      "low": "33.35",
      "close": "34.00",
      "volume": "460815"
    },
    {
      "date": "2025-04-22",
      "open": "34.35",
      "high": "34.88",
      "low": "33.85",
      "close": "34.60",
      "volume": "376205"
    },
    {
      "date": "2025-04-23",
      "open": "35.82",
      "high": "36.80",
      "low": "34.44",
      "close": "34.56",
      "volume": "432538"
    },
    {
      "date": "2025-04-24",
      "open": "34.46",
      "high": "35.54",
      "low": "34.34",
      "close": "35.09",
      "volume": "814501"
    },
    {
      "date": "2025-04-25",
      "open": "34.94",
      "high": "35.13",
      "low": "34.46",
      "close": "34.89",
      "volume": "354312"
    },
    {
      "date": "2025-04-28",
      "open": "34.89",
      "high": "35.34",
      "low": "34.40",
      "close": "34.81",
      "volume": "586338"
    },
    {
      "date": "2025-04-29",
      "open": "34.57",
      "high": "35.16",
      "low": "34.33",
      "close": "35.04",
      "volume": "369673"
    },
    {
      "date": "2025-04-30",
      "open": "34.42",
      "high": "34.81",
      "low": "34.04",
      "close": "34.76",
      "volume": "306177"
    },
    {
      "date": "2025-05-01",
      "open": "34.98",
      "high": "35.44",
      "low": "34.6394",
      "close": "35.16",
      "volume": "425574"
    },
    {
      "date": "2025-05-02",
      "open": "35.66",
      "high": "36.205",
      "low": "35.47",
      "close": "35.92",
      "volume": "250068"
    },
    {
      "date": "2025-05-05",
      "open": "35.70",
      "high": "36.11",
      "low": "35.3731",
      "close": "35.65",
      "volume": "346002"
    },
    {
      "date": "2025-05-06",
      "open": "35.14",
      "high": "35.74",
      "low": "34.95",
      "close": "35.62",
      "volume": "344451"
    },
    {
      "date": "2025-05-07",
      "open": "36.03",
      "high": "36.365",
      "low": "35.60",
      "close": "36.05",
      "volume": "367974"
    },
    {
      "date": "2025-05-08",
      "open": "36.48",
      "high": "37.24",
      "low": "36.48",
      "close": "36.99",
      "volume": "393368"
    },
    {
      "date": "2025-05-09",
      "open": "36.73",
      "high": "37.25",
      "low": "36.57",
      "close": "36.91",
      "volume": "328889"
    },
    {
      "date": "2025-05-12",
      "open": "40.12",
      "high": "41.01",
      "low": "38.645",
      "close": "39.26",
      "volume": "647681"
    },
    {
      "date": "2025-05-13",
      "open": "39.30",
      "high": "39.67",
      "low": "38.89",
      "close": "39.28",
      "volume": "420039"
    },
    {
      "date": "2025-05-14",
      "open": "39.24",
      "high": "40.175",
      "low": "38.995",
      "close": "39.83",
      "volume": "657804"
    },
    {
      "date": "2025-05-15",
      "open": "39.87",
      "high": "40.84",
      "low": "39.70",
      "close": "40.84",
      "volume": "473082"
    },
    {
      "date": "2025-05-16",
      "open": "40.78",
      "high": "41.58",
      "low": "40.2901",
      "close": "41.43",
      "volume": "424252"
    },
    {
      "date": "2025-05-19",
      "open": "40.65",
      "high": "41.44",
      "low": "40.5207",
      "close": "41.40",
      "volume": "293130"
    },
    {
      "date": "2025-05-20",
      "open": "41.48",
      "high": "41.89",
      "low": "41.10",
      "close": "41.34",
      "volume": "384429"
    },
    {
      "date": "2025-05-21",
      "open": "40.48",
      "high": "40.98",
      "low": "40.25",
      "close": "40.43",
      "volume": "512874"
    },
    {
      "date": "2025-05-22",
      "open": "40.45",
      "high": "41.48",
      "low": "40.39",
      "close": "41.40",
      "volume": "600634"
    },
    {
      "date": "2025-05-23",
      "open": "39.67",
      "high": "41.96",
      "low": "39.06",
      "close": "41.16",
      "volume": "1015647"
    },
    {
      "date": "2025-05-27",
      "open": "41.73",
      "high": "43.33",
      "low": "41.466",
      "close": "43.33",
      "volume": "1068578"
    },
    {
      "date": "2025-05-28",
      "open": "43.52",
      "high": "43.64",
      "low": "42.33",
      "close": "43.16",
      "volume": "898090"
    },
    {
      "date": "2025-05-29",
      "open": "43.28",
      "high": "43.57",
      "low": "42.7783",
      "close": "43.35",
      "volume": "553152"
    },
    {
      "date": "2025-05-30",
      "open": "42.84",
      "high": "43.40",
      "low": "42.49",
      "close": "42.61",
      "volume": "497556"
    },
    {
      "date": "2025-06-02",
      "open": "42.61",
      "high": "42.74",
      "low": "42.16",
      "close": "42.63",
      "volume": "533707"
    },
    {
      "date": "2025-06-03",
      "open": "42.87",
      "high": "43.07",
      "low": "42.31",
      "close": "42.94",
      "volume": "456899"
    },
    {
      "date": "2025-06-04",
      "open": "42.90",
      "high": "43.02",
      "low": "42.09",
      "close": "42.11",
      "volume": "457541"
    },
    {
      "date": "2025-06-05",
      "open": "43.00",
      "high": "43.44",
      "low": "42.41",
      "close": "42.70",
      "volume": "483731"
    },
    {
      "date": "2025-06-06",
      "open": "43.02",
      "high": "43.33",
      "low": "42.60",
      "close": "43.31",
      "volume": "467028"
    },
    {
      "date": "2025-06-09",
      "open": "43.82",
      "high": "44.11",
      "low": "43.175",
      "close": "43.87",
      "volume": "383571"
    },
    {
      "date": "2025-06-10",
      "open": "43.85",
      "high": "44.14",
      "low": "43.545",
      "close": "43.69",
      "volume": "347564"
    },
    {
      "date": "2025-06-11",
      "open": "43.89",
      "high": "43.89",
      "low": "43.29",
      "close": "43.66",
      "volume": "373459"
    },
    {
      "date": "2025-06-12",
      "open": "43.13",
      "high": "43.7175",
      "low": "42.78",
      "close": "43.65",
      "volume": "272557"
    },
    {
      "date": "2025-06-13",
      "open": "43.19",
      "high": "43.62",
      "low": "42.39",
      "close": "42.77",
      "volume": "420390"
    },
    {
      "date": "2025-06-16",
      "open": "43.45",
      "high": "44.64",
      "low": "43.08",
      "close": "44.63",
      "volume": "456335"
    },
    {
      "date": "2025-06-17",
      "open": "44.20",
      "high": "44.83",
      "low": "44.20",
      "close": "44.51",
      "volume": "427512"
    },
    {
      "date": "2025-06-18",
      "open": "44.21",
      "high": "45.20",
      "low": "44.00",
      "close": "44.86",
      "volume": "492460"
    },
    {
      "date": "2025-06-20",
      "open": "45.17",
      "high": "45.29",
      "low": "44.83",
      "close": "45.29",
      "volume": "1048357"
    },
    {
      "date": "2025-06-23",
      "open": "44.83",
      "high": "44.95",
      "low": "43.70",
      "close": "44.40",
      "volume": "384404"
    },
    {
      "date": "2025-06-24",
      "open": "44.77",
      "high": "44.995",
      "low": "43.95",
      "close": "44.29",
      "volume": "622170"
    },
    {
      "date": "2025-06-25",
      "open": "44.30",
      "high": "44.69",
      "low": "44.02",
      "close": "44.33",
      "volume": "476933"
    },
    {
      "date": "2025-06-26",
      "open": "44.55",
      "high": "45.09",
      "low": "44.16",
      "close": "45.07",
      "volume": "391217"
    },
    {
      "date": "2025-06-27",
      "open": "45.38",
      "high": "45.78",
      "low": "44.98",
      "close": "45.57",
      "volume": "919241"
    },
    {
      "date": "2025-06-30",
      "open": "45.60",
      "high": "45.75",
      "low": "44.99",
      "close": "45.35",
      "volume": "433943"
    },
    {
      "date": "2025-07-01",
      "open": "45.30",
      "high": "47.58",
      "low": "44.921",
      "close": "47.16",
      "volume": "435554"
    },
    {
      "date": "2025-07-02",
      "open": "47.30",
      "high": "47.8099",
      "low": "46.74",
      "close": "47.63",
      "volume": "394098"
    },
    {
      "date": "2025-07-03",
      "open": "47.63",
      "high": "47.96",
      "low": "47.48",
      "close": "47.66",
      "volume": "157859"
    },
    {
      "date": "2025-07-07",
      "open": "47.45",
      "high": "47.6564",
      "low": "46.75",
      "close": "46.95",
      "volume": "595437"
    },
    {
      "date": "2025-07-08",
      "open": "47.01",
      "high": "47.235",
      "low": "46.39",
      "close": "47.07",
      "volume": "450604"
    },
    {
      "date": "2025-07-09",
      "open": "47.20",
      "high": "47.20",
      "low": "46.47",
      "close": "46.96",
      "volume": "247020"
    },
    {
      "date": "2025-07-10",
      "open": "46.52",
      "high": "47.85",
      "low": "46.43",
      "close": "47.11",
      "volume": "351685"
    },
    {
      "date": "2025-07-11",
      "open": "46.77",
      "high": "47.73",
      "low": "46.77",
      "close": "47.35",
      "volume": "261002"
    },
    {
      "date": "2025-07-14",
      "open": "47.56",
      "high": "48.38",
      "low": "47.12",
      "close": "48.28",
      "volume": "514850"
    },
    {
      "date": "2025-07-15",
      "open": "47.95",
      "high": "48.25",
      "low": "47.165",
      "close": "47.27",
      "volume": "412454"
    },
    {
      "date": "2025-07-16",
      "open": "47.57",
      "high": "47.81",
      "low": "46.89",
      "close": "47.63",
      "volume": "477094"
    },
    {
      "date": "2025-07-17",
      "open": "47.48",
      "high": "48.12",
      "low": "47.48",
      "close": "48.10",
      "volume": "536650"
    },
    {
      "date": "2025-07-18",
      "open": "48.39",
      "high": "48.395",
      "low": "47.78",
      "close": "48.04",
      "volume": "411447"
    },
    {
      "date": "2025-07-21",
      "open": "48.34",
      "high": "49.69",
      "low": "48.12",
      "close": "48.95",
      "volume": "502654"
    },
    {
      "date": "2025-07-22",
      "open": "49.28",
      "high": "49.965",
      "low": "48.79",
      "close": "49.67",
      "volume": "388324"
    },
    {
      "date": "2025-07-23",
      "open": "49.68",
      "high": "50.3059",
      "low": "49.67",
      "close": "50.14",
      "volume": "366304"
    },
    {
      "date": "2025-07-24",
      "open": "50.03",
      "high": "50.30",
      "low": "49.005",
      "close": "49.09",
      "volume": "298920"
    },
    {
      "date": "2025-07-25",
      "open": "49.60",
      "high": "49.60",
      "low": "48.98",
      "close": "49.07",
      "volume": "268639"
    },
    {
      "date": "2025-07-28",
      "open": "49.42",
      "high": "50.305",
      "low": "49.285",
      "close": "50.08",
      "volume": "570218"
    },
    {
      "date": "2025-07-29",
      "open": "50.27",
      "high": "50.305",
      "low": "49.32",
      "close": "49.45",
      "volume": "544290"
    },
    {
      "date": "2025-07-30",
      "open": "49.91",
      "high": "49.91",
      "low": "48.92",
      "close": "49.38",
      "volume": "422793"
    },
    {
      "date": "2025-07-31",
      "open": "48.99",
      "high": "49.73",
      "low": "48.91",
      "close": "49.37",
      "volume": "478082"
    },
    {
      "date": "2025-08-01",
      "open": "48.78",
      "high": "49.26",
      "low": "47.70",
      "close": "49.23",
      "volume": "397160"
    },
    {
      "date": "2025-08-04",
      "open": "49.62",
      "high": "51.34",
      "low": "49.60",
      "close": "51.16",
      "volume": "451328"
    },
    {
      "date": "2025-08-05",
      "open": "51.05",
      "high": "51.20",
      "low": "50.10",
      "close": "50.40",
      "volume": "541119"
    },
    {
      "date": "2025-08-06",
      "open": "50.41",
      "high": "51.75",
      "low": "50.33",
      "close": "51.74",
      "volume": "381342"
    },
    {
      "date": "2025-08-07",
      "open": "52.66",
      "high": "54.05",
      "low": "52.31",
      "close": "52.70",
      "volume": "543801"
    },
    {
      "date": "2025-08-08",
      "open": "53.03",
      "high": "53.06",
      "low": "52.27",
      "close": "52.58",
      "volume": "301312"
    },
    {
      "date": "2025-08-11",
      "open": "53.01",
      "high": "54.60",
      "low": "52.49",
      "close": "54.45",
      "volume": "1116009"
    },
    {
      "date": "2025-08-12",
      "open": "54.68",
      "high": "56.03",
      "low": "54.2001",
      "close": "55.68",
      "volume": "892240"
    },
    {
      "date": "2025-08-13",
      "open": "55.975",
      "high": "57.53",
      "low": "55.975",
      "close": "57.26",
      "volume": "624751"
    },
    {
      "date": "2025-08-14",
      "open": "56.45",
      "high": "56.77",
      "low": "55.64",
      "close": "56.07",
      "volume": "625738"
    },
    {
      "date": "2025-08-15",
      "open": "55.94",
      "high": "56.02",
      "low": "55.03",
      "close": "55.54",
      "volume": "444505"
    },
    {
      "date": "2025-08-18",
      "open": "55.39",
      "high": "55.745",
      "low": "54.96",
      "close": "55.53",
      "volume": "321381"
    },
    {
      "date": "2025-08-19",
      "open": "55.86",
      "high": "56.055",
      "low": "54.99",
      "close": "55.20",
      "volume": "264512"
    },
    {
      "date": "2025-08-20",
      "open": "55.02",
      "high": "55.49",
      "low": "54.59",
      "close": "55.04",
      "volume": "321578"
    },
    {
      "date": "2025-08-21",
      "open": "54.57",
      "high": "55.10",
      "low": "54.39",
      "close": "54.85",
      "volume": "664488"
    },
    {
      "date": "2025-08-22",
      "open": "54.49",
      "high": "56.61",
      "low": "53.26",
      "close": "56.18",
      "volume": "1035423"
    },
    {
      "date": "2025-08-25",
      "open": "56.13",
      "high": "56.93",
      "low": "55.735",
      "close": "55.90",
      "volume": "611436"
    },
    {
      "date": "2025-08-26",
      "open": "55.65",
      "high": "56.0546",
      "low": "55.0204",
      "close": "55.13",
      "volume": "554086"
    },
    {
      "date": "2025-08-27",
      "open": "55.24",
      "high": "56.94",
      "low": "55.24",
      "close": "56.85",
      "volume": "638817"
    },
    {
      "date": "2025-08-28",
      "open": "57.08",
      "high": "57.56",
      "low": "56.72",
      "close": "57.50",
      "volume": "765026"
    },
    {
      "date": "2025-08-29",
      "open": "57.83",
      "high": "57.83",
      "low": "56.41",
      "close": "56.59",
      "volume": "516816"
    },
    {
      "date": "2025-09-02",
      "open": "55.95",
      "high": "57.615",
      "low": "55.895",
      "close": "57.50",
      "volume": "526634"
    },
    {
      "date": "2025-09-03",
      "open": "57.51",
      "high": "58.06",
      "low": "57.36",
      "close": "57.78",
      "volume": "603357"
    },
    {
      "date": "2025-09-04",
      "open": "58.45",
      "high": "60.47",
      "low": "58.26",
      "close": "60.25",
      "volume": "642250"
    },
    {
      "date": "2025-09-05",
      "open": "60.06",
      "high": "60.55",
      "low": "59.13",
      "close": "59.27",
      "volume": "771378"
    },
    {
      "date": "2025-09-08",
      "open": "59.10",
      "high": "59.76",
      "low": "58.0958",
      "close": "59.37",
      "volume": "551360"
    },
    {
      "date": "2025-09-09",
      "open": "59.23",
      "high": "59.36",
      "low": "58.25",
      "close": "59.04",
      "volume": "466917"
    },
    {
      "date": "2025-09-10",
      "open": "58.49",
      "high": "59.925",
      "low": "58.31",
      "close": "59.80",
      "volume": "455172"
    },
    {
      "date": "2025-09-11",
      "open": "60.15",
      "high": "61.62",
      "low": "59.68",
      "close": "61.58",
      "volume": "484810"
    },
    {
      "date": "2025-09-12",
      "open": "61.39",
      "high": "61.39",
      "low": "59.43",
      "close": "59.48",
      "volume": "423190"
    },
    {
      "date": "2025-09-15",
      "open": "59.48",
      "high": "61.69",
      "low": "59.35",
      "close": "61.45",
      "volume": "583463"
    },
    {
      "date": "2025-09-16",
      "open": "61.50",
      "high": "61.50",
      "low": "60.25",
      "close": "60.81",
      "volume": "558691"
    },
    {
      "date": "2025-09-17",
      "open": "60.47",
      "high": "61.30",
      "low": "59.97",
      "close": "60.48",
      "volume": "497869"
    },
    {
      "date": "2025-09-18",
      "open": "60.47",
      "high": "61.46",
      "low": "60.29",
      "close": "61.17",
      "volume": "496220"
    },
    {
      "date": "2025-09-19",
      "open": "61.45",
      "high": "61.45",
      "low": "60.44",
      "close": "60.69",
      "volume": "1573368"
    },
    {
      "date": "2025-09-22",
      "open": "60.88",
      "high": "61.16",
      "low": "59.82",
      "close": "59.91",
      "volume": "513658"
    },
    {
      "date": "2025-09-23",
      "open": "60.24",
      "high": "60.51",
      "low": "59.99",
      "close": "60.12",
      "volume": "454244"
    },
    {
      "date": "2025-09-24",
      "open": "60.08",
      "high": "60.55",
      "low": "58.75",
      "close": "58.87",
      "volume": "471525"
    },
    {
      "date": "2025-09-25",
      "open": "58.38",
      "high": "58.86",
      "low": "58.16",
      "close": "58.77",
      "volume": "387989"
    },
    {
      "date": "2025-09-26",
      "open": "58.56",
      "high": "59.88",
      "low": "58.385",
      "close": "59.79",
      "volume": "439951"
    },
    {
      "date": "2025-09-29",
      "open": "60.08",
      "high": "60.08",
      "low": "58.645",
      "close": "59.04",
      "volume": "690605"
    },
    {
      "date": "2025-09-30",
      "open": "59.02",
      "high": "59.385",
      "low": "58.355",
      "close": "58.66",
      "volume": "501439"
    },
    {
      "date": "2025-10-01",
      "open": "58.51",
      "high": "58.675",
      "low": "57.47",
      "close": "57.68",
      "volume": "493974"
    },
    {
      "date": "2025-10-02",
      "open": "57.51",
      "high": "57.745",
      "low": "56.64",
      "close": "57.54",
      "volume": "415747"
    },
    {
      "date": "2025-10-03",
      "open": "57.85",
      "high": "58.23",
      "low": "57.49",
      "close": "57.50",
      "volume": "335823"
    },
    {
      "date": "2025-10-06",
      "open": "57.42",
      "high": "58.67",
      "low": "57.01",
      "close": "58.53",
      "volume": "575162"
    },
    {
      "date": "2025-10-07",
      "open": "58.29",
      "high": "58.376",
      "low": "56.60",
      "close": "56.84",
      "volume": "396305"
    },
    {
      "date": "2025-10-08",
      "open": "56.90",
      "high": "57.51",
      "low": "56.845",
      "close": "57.23",
      "volume": "363066"
    },
    {
      "date": "2025-10-09",
      "open": "56.15",
      "high": "56.63",
      "low": "53.71",
      "close": "53.94",
      "volume": "597585"
    },
    {
      "date": "2025-10-10",
      "open": "54.21",
      "high": "54.22",
      "low": "52.49",
      "close": "52.73",
      "volume": "623476"
    },
    {
      "date": "2025-10-13",
      "open": "53.85",
      "high": "54.45",
      "low": "53.64",
      "close": "54.00",
      "volume": "671988"
    },
    {
      "date": "2025-10-14",
      "open": "53.57",
      "high": "53.75",
      "low": "52.83",
      "close": "53.69",
      "volume": "629379"
    },
    {
      "date": "2025-10-15",
      "open": "54.00",
      "high": "54.10",
      "low": "53.075",
      "close": "53.58",
      "volume": "520612"
    },
    {
      "date": "2025-10-16",
      "open": "53.32",
      "high": "53.88",
      "low": "52.6687",
      "close": "53.87",
      "volume": "411506"
    },
    {
      "date": "2025-10-17",
      "open": "53.85",
      "high": "54.485",
      "low": "53.50",
      "close": "54.33",
      "volume": "391694"
    },
    {
      "date": "2025-10-20",
      "open": "54.81",
      "high": "55.53",
      "low": "54.62",
      "close": "55.36",
      "volume": "312125"
    },
    {
      "date": "2025-10-21",
      "open": "55.41",
      "high": "55.925",
      "low": "55.05",
      "close": "55.05",
      "volume": "370312"
    },
    {
      "date": "2025-10-22",
      "open": "55.16",
      "high": "55.59",
      "low": "54.78",
      "close": "55.18",
      "volume": "326058"
    },
    {
      "date": "2025-10-23",
      "open": "55.30",
      "high": "55.91",
      "low": "55.30",
      "close": "55.91",
      "volume": "447624"
    },
    {
      "date": "2025-10-24",
      "open": "56.28",
      "high": "56.44",
      "low": "55.56",
      "close": "55.70",
      "volume": "301730"
    },
    {
      "date": "2025-10-27",
      "open": "56.17",
      "high": "56.605",
      "low": "55.29",
      "close": "55.36",
      "volume": "414341"
    },
    {
      "date": "2025-10-28",
      "open": "55.38",
      "high": "55.685",
      "low": "54.61",
      "close": "55.02",
      "volume": "326700"
    },
    {
      "date": "2025-10-29",
      "open": "54.65",
      "high": "55.055",
      "low": "53.58",
      "close": "54.19",
      "volume": "469647"
    },
    {
      "date": "2025-10-30",
      "open": "54.38",
      "high": "54.405",
      "low": "53.42",
      "close": "53.92",
      "volume": "576048"
    },
    {
      "date": "2025-10-31",
      "open": "53.99",
      "high": "54.985",
      "low": "53.40",
      "close": "54.80",
      "volume": "555247"
    },
    {
      "date": "2025-11-03",
      "open": "54.85",
      "high": "56.28",
      "low": "54.04",
      "close": "55.14",
      "volume": "666715"
    },
    {
      "date": "2025-11-04",
      "open": "54.39",
      "high": "55.37",
      "low": "53.925",
      "close": "55.12",
      "volume": "444550"
    },
    {
      "date": "2025-11-05",
      "open": "55.11",
      "high": "58.3299",
      "low": "55.01",
      "close": "57.74",
      "volume": "760229"
    },
    {
      "date": "2025-11-06",
      "open": "57.25",
      "high": "57.72",
      "low": "55.80",
      "close": "56.66",
      "volume": "533679"
    },
    {
      "date": "2025-11-07",
      "open": "56.90",
      "high": "57.56",
      "low": "56.545",
      "close": "57.32",
      "volume": "356364"
    },
    {
      "date": "2025-11-10",
      "open": "58.26",
      "high": "58.425",
      "low": "57.66",
      "close": "58.25",
      "volume": "544541"
    },
    {
      "date": "2025-11-11",
      "open": "58.03",
      "high": "58.385",
      "low": "56.49",
      "close": "56.68",
      "volume": "288226"
    },
    {
      "date": "2025-11-12",
      "open": "57.14",
      "high": "57.84",
      "low": "56.39",
      "close": "56.39",
      "volume": "374422"
    },
    {
      "date": "2025-11-13",
      "open": "56.42",
      "high": "57.00",
      "low": "55.63",
      "close": "56.15",
      "volume": "334028"
    },
    {
      "date": "2025-11-14",
      "open": "55.76",
      "high": "56.40",
      "low": "55.55",
      "close": "56.20",
      "volume": "285924"
    },
    {
      "date": "2025-11-17",
      "open": "56.06",
      "high": "56.205",
      "low": "55.08",
      "close": "55.41",
      "volume": "276189"
    },
    {
      "date": "2025-11-18",
      "open": "55.21",
      "high": "55.97",
      "low": "55.025",
      "close": "55.64",
      "volume": "346439"
    },
    {
      "date": "2025-11-19",
      "open": "55.98",
      "high": "56.21",
      "low": "55.07",
      "close": "55.51",
      "volume": "302195"
    },
    {
      "date": "2025-11-20",
      "open": "55.86",
      "high": "56.82",
      "low": "55.00",
      "close": "55.02",
      "volume": "528242"
    },
    {
      "date": "2025-11-21",
      "open": "54.37",
      "high": "55.44",
      "low": "52.0755",
      "close": "54.31",
      "volume": "727886"
    },
    {
      "date": "2025-11-24",
      "open": "53.71",
      "high": "54.955",
      "low": "53.41",
      "close": "53.79",
      "volume": "754423"
    },
    {
      "date": "2025-11-25",
      "open": "54.44",
      "high": "56.9199",
      "low": "54.10",
      "close": "56.41",
      "volume": "540309"
    },
    {
      "date": "2025-11-26",
      "open": "56.25",
      "high": "57.885",
      "low": "56.25",
      "close": "57.31",
      "volume": "482945"
    },
    {
      "date": "2025-11-28",
      "open": "57.31",
      "high": "57.6299",
      "low": "56.39",
      "close": "56.48",
      "volume": "191143"
    },
    {
      "date": "2025-12-01",
      "open": "56.06",
      "high": "57.1599",
      "low": "55.855",
      "close": "56.99",
      "volume": "363470"
    },
    {
      "date": "2025-12-02",
      "open": "57.08",
      "high": "57.08",
      "low": "56.08",
      "close": "56.26",
      "volume": "339401"
    },
    {
      "date": "2025-12-03",
      "open": "56.50",
      "high": "57.69",
      "low": "56.33",
      "close": "57.41",
      "volume": "422727"
    },
    {
      "date": "2025-12-04",
      "open": "57.30",
      "high": "57.80",
      "low": "56.10",
      "close": "56.44",
      "volume": "435646"
    },
    {
      "date": "2025-12-05",
      "open": "56.40",
      "high": "56.785",
      "low": "55.60",
      "close": "55.83",
      "volume": "631193"
    },
    {
      "date": "2025-12-08",
      "open": "56.14",
      "high": "56.73",
      "low": "55.83",
      "close": "56.39",
      "volume": "313883"
    },
    {
      "date": "2025-12-09",
      "open": "56.82",
      "high": "58.245",
      "low": "56.64",
      "close": "57.16",
      "volume": "410050"
    },
    {
      "date": "2025-12-10",
      "open": "56.87",
      "high": "57.20",
      "low": "55.595",
      "close": "56.54",
      "volume": "1048404"
    },
    {
      "date": "2025-12-11",
      "open": "56.77",
      "high": "57.255",
      "low": "56.32",
      "close": "56.89",
      "volume": "427660"
    },
    {
      "date": "2025-12-12",
      "open": "57.26",
      "high": "58.52",
      "low": "56.56",
      "close": "57.05",
      "volume": "826109"
    },
    {
      "date": "2025-12-15",
      "open": "57.25",
      "high": "58.27",
      "low": "56.87",
      "close": "57.10",
      "volume": "831590"
    },
    {
      "date": "2025-12-16",
      "open": "57.12",
      "high": "58.06",
      "low": "56.645",
      "close": "57.15",
      "volume": "499766"
    },
    {
      "date": "2025-12-17",
      "open": "57.13",
      "high": "57.39",
      "low": "55.97",
      "close": "56.28",
      "volume": "488093"
    },
    {
      "date": "2025-12-18",
      "open": "56.47",
      "high": "56.84",
      "low": "56.00",
      "close": "56.33",
      "volume": "577465"
    },
    {
      "date": "2025-12-19",
      "open": "56.21",
      "high": "56.42",
      "low": "55.19",
      "close": "56.16",
      "volume": "1053843"
    },
    {
      "date": "2025-12-22",
      "open": "56.10",
      "high": "57.25",
      "low": "55.25",
      "close": "55.54",
      "volume": "632451"
    },
    {
      "date": "2025-12-23",
      "open": "55.70",
      "high": "55.70",
      "low": "54.00",
      "close": "54.25",
      "volume": "489413"
    },
    {
      "date": "2025-12-24",
      "open": "54.49",
      "high": "54.995",
      "low": "54.155",
      "close": "54.59",
      "volume": "222918"
    },
    {
      "date": "2025-12-26",
      "open": "54.68",
      "high": "55.17",
      "low": "53.98",
      "close": "54.30",
      "volume": "330119"
    },
    {
      "date": "2025-12-29",
      "open": "54.00",
      "high": "54.53",
      "low": "53.46",
      "close": "53.87",
      "volume": "427524"
    },
    {
      "date": "2025-12-30",
      "open": "53.71",
      "high": "54.23",
      "low": "53.40",
      "close": "53.70",
      "volume": "356917"
    },
    {
      "date": "2025-12-31",
      "open": "53.93",
      "high": "53.95",
      "low": "53.33",
      "close": "53.42",
      "volume": "324971"
    },
    {
      "date": "2026-01-02",
      "open": "53.75",
      "high": "54.50",
      "low": "53.61",
      "close": "53.86",
      "volume": "521822"
    },
    {
      "date": "2026-01-05",
      "open": "53.88",
      "high": "54.7975",
      "low": "53.86",
      "close": "54.10",
      "volume": "640938"
    },
    {
      "date": "2026-01-06",
      "open": "54.10",
      "high": "55.95",
      "low": "53.98",
      "close": "55.58",
      "volume": "541820"
    },
    {
      "date": "2026-01-07",
      "open": "55.55",
      "high": "55.68",
      "low": "53.78",
      "close": "53.89",
      "volume": "691536"
    },
    {
      "date": "2026-01-08",
      "open": "53.71",
      "high": "55.94",
      "low": "53.49",
      "close": "55.61",
      "volume": "784085"
    },
    {
      "date": "2026-01-09",
      "open": "55.62",
      "high": "56.12",
      "low": "54.55",
      "close": "55.54",
      "volume": "658773"
    },
    {
      "date": "2026-01-12",
      "open": "54.76",
      "high": "56.205",
      "low": "53.91",
      "close": "55.58",
      "volume": "649173"
    },
    {
      "date": "2026-01-13",
      "open": "55.80",
      "high": "56.17",
      "low": "55.195",
      "close": "55.42",
      "volume": "501066"
    },
    {
      "date": "2026-01-14",
      "open": "55.08",
      "high": "55.7299",
      "low": "54.59",
      "close": "55.38",
      "volume": "672544"
    },
    {
      "date": "2026-01-15",
      "open": "51.63",
      "high": "53.04",
      "low": "50.7001",
      "close": "52.97",
      "volume": "605695"
    },
    {
      "date": "2026-01-16",
      "open": "52.61",
      "high": "53.56",
      "low": "51.865",
      "close": "52.72",
      "volume": "552545"
    },
    {
      "date": "2026-01-20",
      "open": "52.16",
      "high": "54.09",
      "low": "51.765",
      "close": "54.03",
      "volume": "736030"
    },
    {
      "date": "2026-01-21",
      "open": "54.35",
      "high": "55.58",
      "low": "54.32",
      "close": "55.41",
      "volume": "523640"
    },
    {
      "date": "2026-01-22",
      "open": "55.51",
      "high": "55.89",
      "low": "52.20",
      "close": "52.84",
      "volume": "551753"
    },
    {
      "date": "2026-01-23",
      "open": "52.75",
      "high": "52.9797",
      "low": "50.68",
      "close": "50.97",
      "volume": "391947"
    },
    {
      "date": "2026-01-26",
      "open": "50.68",
      "high": "51.37",
      "low": "48.955",
      "close": "49.17",
      "volume": "573254"
    },
    {
      "date": "2026-01-27",
      "open": "49.16",
      "high": "49.36",
      "low": "48.70",
      "close": "48.97",
      "volume": "375585"
    },
    {
      "date": "2026-01-28",
      "open": "49.10",
      "high": "49.49",
      "low": "47.88",
      "close": "47.91",
      "volume": "470367"
    },
    {
      "date": "2026-01-29",
      "open": "47.70",
      "high": "48.345",
      "low": "46.975",
      "close": "47.18",
      "volume": "722628"
    },
    {
      "date": "2026-01-30",
      "open": "47.08",
      "high": "47.72",
      "low": "46.59",
      "close": "47.30",
      "volume": "613517"
    },
    {
      "date": "2026-02-02",
      "open": "47.30",
      "high": "48.48",
      "low": "47.30",
      "close": "48.15",
      "volume": "522352"
    },
    {
      "date": "2026-02-03",
      "open": "48.10",
      "high": "49.64",
      "low": "48.10",
      "close": "48.99",
      "volume": "680265"
    },
    {
      "date": "2026-02-04",
      "open": "49.23",
      "high": "50.68",
      "low": "49.13",
      "close": "50.45",
      "volume": "695608"
    },
    {
      "date": "2026-02-05",
      "open": "50.68",
      "high": "51.29",
      "low": "49.43",
      "close": "50.88",
      "volume": "556915"
    },
    {
      "date": "2026-02-06",
      "open": "51.23",
      "high": "52.54",
      "low": "51.155",
      "close": "52.09",
      "volume": "549916"
    },
    {
      "date": "2026-02-09",
      "open": "52.39",
      "high": "52.40",
      "low": "51.295",
      "close": "52.32",
      "volume": "392384"
    },
    {
      "date": "2026-02-10",
      "open": "51.97",
      "high": "52.90",
      "low": "51.6116",
      "close": "52.10",
      "volume": "313300"
    },
    {
      "date": "2026-02-11",
      "open": "52.49",
      "high": "52.79",
      "low": "51.805",
      "close": "52.15",
      "volume": "271317"
    },
    {
      "date": "2026-02-12",
      "open": "52.76",
      "high": "54.14",
      "low": "52.32",
      "close": "52.65",
      "volume": "363725"
    },
    {
      "date": "2026-02-13",
      "open": "52.82",
      "high": "53.72",
      "low": "52.355",
      "close": "53.45",
      "volume": "363303"
    },
    {
      "date": "2026-02-17",
      "open": "54.23",
      "high": "54.30",
      "low": "53.35",
      "close": "53.87",
      "volume": "399954"
    },
    {
      "date": "2026-02-18",
      "open": "53.60",
      "high": "54.23",
      "low": "53.175",
      "close": "53.26",
      "volume": "333479"
    },
    {
      "date": "2026-02-19",
      "open": "52.98",
      "high": "53.85",
      "low": "52.4401",
      "close": "53.55",
      "volume": "318972"
    },
    {
      "date": "2026-02-20",
      "open": "53.39",
      "high": "54.82",
      "low": "52.81",
      "close": "53.94",
      "volume": "380056"
    },
    {
      "date": "2026-02-23",
      "open": "53.65",
      "high": "53.775",
      "low": "51.58",
      "close": "52.96",
      "volume": "362754"
    },
    {
      "date": "2026-02-24",
      "open": "53.05",
      "high": "53.80",
      "low": "52.73",
      "close": "53.60",
      "volume": "228134"
    },
    {
      "date": "2026-02-25",
      "open": "53.06",
      "high": "53.9775",
      "low": "52.62",
      "close": "53.87",
      "volume": "275686"
    },
    {
      "date": "2026-02-26",
      "open": "54.33",
      "high": "55.25",
      "low": "53.79",
      "close": "54.47",
      "volume": "349968"
    },
    {
      "date": "2026-02-27",
      "open": "54.16",
      "high": "54.16",
      "low": "52.80",
      "close": "53.55",
      "volume": "343841"
    },
    {
      "date": "2026-03-02",
      "open": "52.58",
      "high": "52.72",
      "low": "51.53",
      "close": "52.24",
      "volume": "387297"
    },
    {
      "date": "2026-03-03",
      "open": "51.13",
      "high": "52.76",
      "low": "50.2625",
      "close": "52.58",
      "volume": "313681"
    },
    {
      "date": "2026-03-04",
      "open": "52.97",
      "high": "53.48",
      "low": "52.41",
      "close": "53.00",
      "volume": "308397"
    },
    {
      "date": "2026-03-05",
      "open": "52.47",
      "high": "52.71",
      "low": "51.46",
      "close": "52.61",
      "volume": "398461"
    },
    {
      "date": "2026-03-06",
      "open": "51.78",
      "high": "51.78",
      "low": "49.93",
      "close": "50.91",
      "volume": "440677"
    },
    {
      "date": "2026-03-09",
      "open": "49.28",
      "high": "50.26",
      "low": "48.36",
      "close": "50.16",
      "volume": "463309"
    },
    {
      "date": "2026-03-10",
      "open": "49.88",
      "high": "51.695",
      "low": "49.88",
      "close": "50.35",
      "volume": "361664"
    },
    {
      "date": "2026-03-11",
      "open": "50.20",
      "high": "50.75",
      "low": "49.825",
      "close": "50.48",
      "volume": "399755"
    },
    {
      "date": "2026-03-12",
      "open": "49.73",
      "high": "51.14",
      "low": "49.67",
      "close": "50.66",
      "volume": "439128"
    },
    {
      "date": "2026-03-13",
      "open": "51.71",
      "high": "52.63",
      "low": "48.825",
      "close": "50.28",
      "volume": "669318"
    },
    {
      "date": "2026-03-16",
      "open": "51.03",
      "high": "51.03",
      "low": "49.16",
      "close": "49.32",
      "volume": "705250"
    },
    {
      "date": "2026-03-17",
      "open": "49.58",
      "high": "50.76",
      "low": "49.20",
      "close": "50.51",
      "volume": "650096"
    },
    {
      "date": "2026-03-18",
      "open": "49.92",
      "high": "50.77",
      "low": "48.99",
      "close": "49.09",
      "volume": "533306"
    },
    {
      "date": "2026-03-19",
      "open": "48.75",
      "high": "50.00",
      "low": "48.32",
      "close": "49.49",
      "volume": "498050"
    },
    {
      "date": "2026-03-20",
      "open": "49.41",
      "high": "49.55",
      "low": "48.705",
      "close": "49.19",
      "volume": "1454355"
    },
    {
      "date": "2026-03-23",
      "open": "50.64",
      "high": "50.98",
      "low": "49.833",
      "close": "50.02",
      "volume": "601489"
    },
    {
      "date": "2026-03-24",
      "open": "49.47",
      "high": "50.75",
      "low": "49.265",
      "close": "50.07",
      "volume": "413702"
    },
    {
      "date": "2026-03-25",
      "open": "50.49",
      "high": "50.86",
      "low": "49.78",
      "close": "50.80",
      "volume": "312739"
    },
    {
      "date": "2026-03-26",
      "open": "50.45",
      "high": "50.85",
      "low": "49.63",
      "close": "49.64",
      "volume": "396930"
    },
    {
      "date": "2026-03-27",
      "open": "49.38",
      "high": "49.75",
      "low": "49.15",
      "close": "49.28",
      "volume": "384568"
    },
    {
      "date": "2026-03-30",
      "open": "49.89",
      "high": "49.94",
      "low": "49.01",
      "close": "49.35",
      "volume": "500140"
    },
    {
      "date": "2026-03-31",
      "open": "50.01",
      "high": "51.08",
      "low": "49.345",
      "close": "50.36",
      "volume": "451880"
    },
    {
      "date": "2026-04-01",
      "open": "50.42",
      "high": "51.13",
      "low": "50.05",
      "close": "50.83",
      "volume": "343498"
    },
    {
      "date": "2026-04-02",
      "open": "50.39",
      "high": "51.01",
      "low": "49.40",
      "close": "50.14",
      "volume": "291024"
    },
    {
      "date": "2026-04-06",
      "open": "50.35",
      "high": "50.98",
      "low": "49.70",
      "close": "50.97",
      "volume": "272807"
    },
    {
      "date": "2026-04-07",
      "open": "50.76",
      "high": "51.785",
      "low": "49.88",
      "close": "51.30",
      "volume": "418506"
    },
    {
      "date": "2026-04-08",
      "open": "53.00",
      "high": "53.81",
      "low": "52.73",
      "close": "53.76",
      "volume": "446567"
    },
    {
      "date": "2026-04-09",
      "open": "53.58",
      "high": "56.195",
      "low": "53.31",
      "close": "55.71",
      "volume": "395812"
    },
    {
      "date": "2026-04-10",
      "open": "55.74",
      "high": "55.74",
      "low": "54.19",
      "close": "54.83",
      "volume": "378375"
    },
    {
      "date": "2026-04-13",
      "open": "54.62",
      "high": "54.705",
      "low": "53.44",
      "close": "54.49",
      "volume": "408511"
    },
    {
      "date": "2026-04-14",
      "open": "54.45",
      "high": "55.25",
      "low": "53.18",
      "close": "53.31",
      "volume": "579041"
    },
    {
      "date": "2026-04-15",
      "open": "52.73",
      "high": "53.34",
      "low": "52.33",
      "close": "52.70",
      "volume": "692662"
    },
    {
      "date": "2026-04-16",
      "open": "52.63",
      "high": "53.365",
      "low": "52.4724",
      "close": "52.97",
      "volume": "458518"
    },
    {
      "date": "2026-04-17",
      "open": "53.68",
      "high": "55.49",
      "low": "53.66",
      "close": "54.62",
      "volume": "528224"
    },
    {
      "date": "2026-04-20",
      "open": "54.65",
      "high": "56.19",
      "low": "54.42",
      "close": "55.94",
      "volume": "435194"
    },
    {
      "date": "2026-04-21",
      "open": "56.22",
      "high": "57.10",
      "low": "55.195",
      "close": "55.71",
      "volume": "393514"
    },
    {
      "date": "2026-04-22",
      "open": "56.04",
      "high": "56.04",
      "low": "55.45",
      "close": "55.95",
      "volume": "309398"
    },
    {
      "date": "2026-04-23",
      "open": "56.20",
      "high": "56.54",
      "low": "55.69",
      "close": "56.40",
      "volume": "232325"
    },
    {
      "date": "2026-04-24",
      "open": "56.49",
      "high": "56.76",
      "low": "55.40",
      "close": "56.15",
      "volume": "219127"
    },
    {
      "date": "2026-04-27",
      "open": "56.26",
      "high": "56.73",
      "low": "55.73",
      "close": "56.50",
      "volume": "308931"
    },
    {
      "date": "2026-04-28",
      "open": "56.78",
      "high": "56.78",
      "low": "55.265",
      "close": "56.53",
      "volume": "244868"
    },
    {
      "date": "2026-04-29",
      "open": "56.18",
      "high": "56.655",
      "low": "54.865",
      "close": "55.31",
      "volume": "232305"
    },
    {
      "date": "2026-04-30",
      "open": "55.30",
      "high": "56.20",
      "low": "54.2462",
      "close": "55.61",
      "volume": "357100"
    },
    {
      "date": "2026-05-01",
      "open": "55.68",
      "high": "55.905",
      "low": "55.06",
      "close": "55.27",
      "volume": "204669"
    },
    {
      "date": "2026-05-04",
      "open": "54.97",
      "high": "54.97",
      "low": "52.46",
      "close": "53.19",
      "volume": "296720"
    },
    {
      "date": "2026-05-05",
      "open": "53.45",
      "high": "54.575",
      "low": "53.45",
      "close": "53.61",
      "volume": "268742"
    },
    {
      "date": "2026-05-06",
      "open": "54.37",
      "high": "55.145",
      "low": "54.36",
      "close": "54.55",
      "volume": "209272"
    },
    {
      "date": "2026-05-07",
      "open": "54.42",
      "high": "54.5925",
      "low": "51.91",
      "close": "52.36",
      "volume": "509874"
    },
    {
      "date": "2026-05-08",
      "open": "52.49",
      "high": "52.885",
      "low": "51.59",
      "close": "52.41",
      "volume": "758078"
    },
    {
      "date": "2026-05-11",
      "open": "52.39",
      "high": "52.39",
      "low": "49.93",
      "close": "50.18",
      "volume": "494761"
    },
    {
      "date": "2026-05-12",
      "open": "49.69",
      "high": "49.73",
      "low": "48.465",
      "close": "49.26",
      "volume": "375619"
    },
    {
      "date": "2026-05-13",
      "open": "48.76",
      "high": "48.925",
      "low": "47.925",
      "close": "48.46",
      "volume": "476449"
    },
    {
      "date": "2026-05-14",
      "open": "49.05",
      "high": "49.95",
      "low": "48.56",
      "close": "49.25",
      "volume": "348097"
    },
    {
      "date": "2026-05-15",
      "open": "49.17",
      "high": "49.30",
      "low": "48.20",
      "close": "48.23",
      "volume": "323083"
    },
    {
      "date": "2026-05-18",
      "open": "48.01",
      "high": "48.665",
      "low": "47.4401",
      "close": "48.08",
      "volume": "465212"
    },
    {
      "date": "2026-05-19",
      "open": "47.82",
      "high": "48.49",
      "low": "47.01",
      "close": "47.89",
      "volume": "393733"
    },
    {
      "date": "2026-05-20",
      "open": "47.45",
      "high": "48.655",
      "low": "47.06",
      "close": "48.10",
      "volume": "399346"
    },
    {
      "date": "2026-05-21",
      "open": "47.51",
      "high": "49.12",
      "low": "47.05",
      "close": "49.02",
      "volume": "452367"
    },
    {
      "date": "2026-05-22",
      "open": "48.99",
      "high": "49.41",
      "low": "48.51",
      "close": "49.33",
      "volume": "332788"
    },
    {
      "date": "2026-05-26",
      "open": "49.92",
      "high": "50.02",
      "low": "48.08",
      "close": "48.95",
      "volume": "582573"
    },
    {
      "date": "2026-05-27",
      "open": "49.69",
      "high": "51.06",
      "low": "49.48",
      "close": "49.76",
      "volume": "530775"
    },
    {
      "date": "2026-05-28",
      "open": "49.39",
      "high": "50.82",
      "low": "49.125",
      "close": "50.48",
      "volume": "581902"
    },
    {
      "date": "2026-05-29",
      "open": "48.00",
      "high": "50.64",
      "low": "45.48",
      "close": "45.87",
      "volume": "931437"
    },
    {
      "date": "2026-06-01",
      "open": "44.91",
      "high": "45.24",
      "low": "42.65",
      "close": "43.68",
      "volume": "854622"
    },
    {
      "date": "2026-06-02",
      "open": "43.92",
      "high": "44.7133",
      "low": "43.82",
      "close": "44.15",
      "volume": "649576"
    },
    {
      "date": "2026-06-03",
      "open": "43.96",
      "high": "44.175",
      "low": "43.23",
      "close": "43.52",
      "volume": "504231"
    },
    {
      "date": "2026-06-04",
      "open": "44.60",
      "high": "44.825",
      "low": "43.14",
      "close": "43.56",
      "volume": "475165"
    },
    {
      "date": "2026-06-05",
      "open": "44.11",
      "high": "44.84",
      "low": "43.57",
      "close": "44.82",
      "volume": "632126"
    },
    {
      "date": "2026-06-08",
      "open": "44.62",
      "high": "45.30",
      "low": "44.4075",
      "close": "44.60",
      "volume": "401851"
    },
    {
      "date": "2026-06-09",
      "open": "44.95",
      "high": "45.75",
      "low": "44.18",
      "close": "44.36",
      "volume": "465965"
    },
    {
      "date": "2026-06-10",
      "open": "44.53",
      "high": "45.27",
      "low": "44.10",
      "close": "44.33",
      "volume": "424375"
    },
    {
      "date": "2026-06-11",
      "open": "44.52",
      "high": "45.10",
      "low": "44.10",
      "close": "45.10",
      "volume": "411887"
    },
    {
      "date": "2026-06-12",
      "open": "45.49",
      "high": "45.67",
      "low": "44.955",
      "close": "45.29",
      "volume": "328337"
    },
    {
      "date": "2026-06-15",
      "open": "45.12",
      "high": "45.54",
      "low": "43.895",
      "close": "44.01",
      "volume": "383528"
    },
    {
      "date": "2026-06-16",
      "open": "44.32",
      "high": "45.105",
      "low": "43.97",
      "close": "44.20",
      "volume": "381404"
    },
    {
      "date": "2026-06-17",
      "open": "44.49",
      "high": "45.75",
      "low": "43.74",
      "close": "44.17",
      "volume": "477559"
    },
    {
      "date": "2026-06-18",
      "open": "44.62",
      "high": "45.415",
      "low": "44.4882",
      "close": "45.17",
      "volume": "825313"
    },
    {
      "date": "2026-06-22",
      "open": "45.50",
      "high": "45.86",
      "low": "44.73",
      "close": "44.82",
      "volume": "898520"
    },
    {
      "date": "2026-06-23",
      "open": "44.55",
      "high": "44.87",
      "low": "44.10",
      "close": "44.15",
      "volume": "408013"
    },
    {
      "date": "2026-06-24",
      "open": "44.44",
      "high": "45.31",
      "low": "44.15",
      "close": "44.57",
      "volume": "546512"
    },
    {
      "date": "2026-06-25",
      "open": "44.36",
      "high": "44.71",
      "low": "42.29",
      "close": "42.60",
      "volume": "532137"
    },
    {
      "date": "2026-06-26",
      "open": "42.45",
      "high": "43.26",
      "low": "41.935",
      "close": "43.24",
      "volume": "1388805"
    },
    {
      "date": "2026-06-29",
      "open": "42.93",
      "high": "43.24",
      "low": "41.08",
      "close": "41.53",
      "volume": "779017"
    },
    {
      "date": "2026-06-30",
      "open": "41.36",
      "high": "42.30",
      "low": "40.93",
      "close": "42.20",
      "volume": "565634"
    },
    {
      "date": "2026-07-01",
      "open": "42.25",
      "high": "42.87",
      "low": "41.97",
      "close": "41.97",
      "volume": "498339"
    },
    {
      "date": "2026-07-02",
      "open": "41.90",
      "high": "42.37",
      "low": "41.29",
      "close": "42.19",
      "volume": "332441"
    },
    {
      "date": "2026-07-06",
      "open": "41.95",
      "high": "42.7534",
      "low": "41.31",
      "close": "41.86",
      "volume": "535668"
    },
    {
      "date": "2026-07-07",
      "open": "42.47",
      "high": "43.405",
      "low": "42.11",
      "close": "42.69",
      "volume": "616793"
    },
    {
      "date": "2026-07-08",
      "open": "42.43",
      "high": "42.505",
      "low": "41.395",
      "close": "41.46",
      "volume": "857458"
    },
    {
      "date": "2026-07-09",
      "open": "41.47",
      "high": "41.63",
      "low": "40.73",
      "close": "41.58",
      "volume": "480178"
    },
    {
      "date": "2026-07-10",
      "open": "42.03",
      "high": "42.65",
      "low": "41.58",
      "close": "42.58",
      "volume": "517339"
    },
    {
      "date": "2026-07-13",
      "open": "42.86",
      "high": "43.005",
      "low": "41.97",
      "close": "42.55",
      "volume": "543547"
    },
    {
      "date": "2026-07-14",
      "open": "42.93",
      "high": "42.93",
      "low": "41.97",
      "close": "42.48",
      "volume": "462086"
    },
    {
      "date": "2026-07-15",
      "open": "41.91",
      "high": "43.73",
      "low": "41.89",
      "close": "43.23",
      "volume": "512832"
    },
    {
      "date": "2026-07-16",
      "open": "43.37",
      "high": "44.24",
      "low": "42.625",
      "close": "42.69",
      "volume": "536669"
    },
    {
      "date": "2026-07-17",
      "open": "42.48",
      "high": "43.34",
      "low": "42.025",
      "close": "42.47",
      "volume": "460505"
    },
    {
      "date": "2026-07-20",
      "open": "42.78",
      "high": "43.02",
      "low": "42.33",
      "close": "42.98",
      "volume": "370333"
    },
    {
      "date": "2026-07-21",
      "open": "42.87",
      "high": "43.13",
      "low": "42.21",
      "close": "42.64",
      "volume": "520234"
    },
    {
      "date": "2026-07-22",
      "open": "42.95",
      "high": "43.50",
      "low": "42.43",
      "close": "43.24",
      "volume": "387572"
    },
    {
      "date": "2026-07-23",
      "open": "42.37",
      "high": "42.9125",
      "low": "41.875",
      "close": "41.99",
      "volume": "489051"
    },
    {
      "date": "2026-07-24",
      "open": "41.96",
      "high": "42.80",
      "low": "41.80",
      "close": "42.47",
      "volume": "338476"
    },
    {
      "date": "2026-07-27",
      "open": "43.11",
      "high": "43.99",
      "low": "42.99",
      "close": "43.61",
      "volume": "435642"
    },
    {
      "date": "2026-07-28",
      "open": "44.14",
      "high": "45.83",
      "low": "44.06",
      "close": "45.64",
      "volume": "519890"
    },
    {
      "date": "2026-07-29",
      "open": "45.24",
      "high": "45.5132",
      "low": "44.67",
      "close": "45.00",
      "volume": "535736"
    },
    {
      "date": "2026-07-30",
      "open": "44.91",
      "high": "45.13",
      "low": "43.74",
      "close": "44.01",
      "volume": "319959"
    },
    {
      "date": "2026-07-31",
      "open": "43.63",
      "high": "44.10",
      "low": "43.16",
      "close": "43.77",
      "volume": "341239"
    },
    {
      "date": "2026-08-03",
      "open": "44.66",
      "high": "46.12",
      "low": "44.505",
      "close": "46.10",
      "volume": "395147"
    },
    {
      "date": "2026-08-04",
      "open": "45.87",
      "high": "45.95",
      "low": "45.36",
      "close": "45.59",
      "volume": "449717"
    }
  ]
}