{
  "source": "https://api.nasdaq.com/api/quote/CG/historical",
  "symbol": "CG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "48.63",
      "high": "48.88",
      "low": "47.41",
      "close": "47.80",
      "volume": "2453636"
    },
    {
      "date": "2021-08-09",
      "open": "47.37",
      "high": "47.51",
      "low": "46.86",
      "close": "47.21",
      "volume": "1828784"
    },
    {
      "date": "2021-08-10",
      "open": "47.35",
      "high": "47.80",
      "low": "46.891",
      "close": "47.20",
      "volume": "1921369"
    },
    {
      "date": "2021-08-11",
      "open": "48.26",
      "high": "48.268",
      "low": "47.06",
      "close": "47.55",
      "volume": "3828549"
    },
    {
      "date": "2021-08-12",
      "open": "47.57",
      "high": "48.965",
      "low": "47.51",
      "close": "48.81",
      "volume": "2615654"
    },
    {
      "date": "2021-08-13",
      "open": "48.89",
      "high": "49.23",
      "low": "47.80",
      "close": "48.78",
      "volume": "4776483"
    },
    {
      "date": "2021-08-16",
      "open": "48.52",
      "high": "49.58",
      "low": "48.34",
      "close": "49.26",
      "volume": "2156663"
    },
    {
      "date": "2021-08-17",
      "open": "49.06",
      "high": "49.25",
      "low": "47.31",
      "close": "47.63",
      "volume": "2078412"
    },
    {
      "date": "2021-08-18",
      "open": "47.45",
      "high": "47.85",
      "low": "46.91",
      "close": "46.97",
      "volume": "2577157"
    },
    {
      "date": "2021-08-19",
      "open": "46.34",
      "high": "47.12",
      "low": "46.06",
      "close": "46.27",
      "volume": "1809054"
    },
    {
      "date": "2021-08-20",
      "open": "46.35",
      "high": "47.23",
      "low": "46.35",
      "close": "46.94",
      "volume": "813628"
    },
    {
      "date": "2021-08-23",
      "open": "47.30",
      "high": "47.91",
      "low": "47.30",
      "close": "47.39",
      "volume": "976087"
    },
    {
      "date": "2021-08-24",
      "open": "47.60",
      "high": "48.39",
      "low": "47.60",
      "close": "47.95",
      "volume": "665885"
    },
    {
      "date": "2021-08-25",
      "open": "47.94",
      "high": "49.17",
      "low": "47.94",
      "close": "48.94",
      "volume": "1340765"
    },
    {
      "date": "2021-08-26",
      "open": "48.92",
      "high": "49.42",
      "low": "48.76",
      "close": "48.93",
      "volume": "729785"
    },
    {
      "date": "2021-08-27",
      "open": "47.42",
      "high": "48.69",
      "low": "46.84",
      "close": "48.37",
      "volume": "4110065"
    },
    {
      "date": "2021-08-30",
      "open": "48.71",
      "high": "49.75",
      "low": "48.23",
      "close": "49.02",
      "volume": "2632442"
    },
    {
      "date": "2021-08-31",
      "open": "49.12",
      "high": "49.75",
      "low": "49.085",
      "close": "49.38",
      "volume": "1762162"
    },
    {
      "date": "2021-09-01",
      "open": "49.53",
      "high": "50.11",
      "low": "49.31",
      "close": "49.87",
      "volume": "1633387"
    },
    {
      "date": "2021-09-02",
      "open": "50.16",
      "high": "50.43",
      "low": "49.75",
      "close": "49.99",
      "volume": "1168599"
    },
    {
      "date": "2021-09-03",
      "open": "50.01",
      "high": "50.24",
      "low": "49.815",
      "close": "50.09",
      "volume": "817890"
    },
    {
      "date": "2021-09-07",
      "open": "50.11",
      "high": "50.32",
      "low": "49.25",
      "close": "49.37",
      "volume": "1536010"
    },
    {
      "date": "2021-09-08",
      "open": "49.30",
      "high": "49.33",
      "low": "48.58",
      "close": "49.15",
      "volume": "999199"
    },
    {
      "date": "2021-09-09",
      "open": "49.11",
      "high": "49.78",
      "low": "48.64",
      "close": "49.11",
      "volume": "1432380"
    },
    {
      "date": "2021-09-10",
      "open": "49.26",
      "high": "49.54",
      "low": "48.77",
      "close": "48.81",
      "volume": "950568"
    },
    {
      "date": "2021-09-13",
      "open": "51.134",
      "high": "51.134",
      "low": "48.89",
      "close": "49.30",
      "volume": "2539007"
    },
    {
      "date": "2021-09-14",
      "open": "49.33",
      "high": "49.55",
      "low": "48.88",
      "close": "49.12",
      "volume": "1618052"
    },
    {
      "date": "2021-09-15",
      "open": "49.04",
      "high": "50.71",
      "low": "48.91",
      "close": "50.54",
      "volume": "2097466"
    },
    {
      "date": "2021-09-16",
      "open": "50.39",
      "high": "50.92",
      "low": "50.25",
      "close": "50.79",
      "volume": "1919062"
    },
    {
      "date": "2021-09-17",
      "open": "50.99",
      "high": "51.50",
      "low": "50.68",
      "close": "51.07",
      "volume": "3793800"
    },
    {
      "date": "2021-09-20",
      "open": "49.98",
      "high": "49.98",
      "low": "46.45",
      "close": "47.02",
      "volume": "3800902"
    },
    {
      "date": "2021-09-21",
      "open": "47.46",
      "high": "48.70",
      "low": "47.17",
      "close": "47.48",
      "volume": "2648130"
    },
    {
      "date": "2021-09-22",
      "open": "47.80",
      "high": "48.165",
      "low": "47.47",
      "close": "48.01",
      "volume": "1908896"
    },
    {
      "date": "2021-09-23",
      "open": "48.28",
      "high": "49.34",
      "low": "48.23",
      "close": "48.67",
      "volume": "2307174"
    },
    {
      "date": "2021-09-24",
      "open": "48.40",
      "high": "48.78",
      "low": "47.85",
      "close": "48.31",
      "volume": "1712564"
    },
    {
      "date": "2021-09-27",
      "open": "48.35",
      "high": "48.44",
      "low": "47.77",
      "close": "48.34",
      "volume": "1057376"
    },
    {
      "date": "2021-09-28",
      "open": "49.15",
      "high": "49.23",
      "low": "46.69",
      "close": "46.86",
      "volume": "2839445"
    },
    {
      "date": "2021-09-29",
      "open": "47.00",
      "high": "47.64",
      "low": "46.92",
      "close": "47.39",
      "volume": "850615"
    },
    {
      "date": "2021-09-30",
      "open": "47.77",
      "high": "48.31",
      "low": "47.12",
      "close": "47.28",
      "volume": "2059201"
    },
    {
      "date": "2021-10-01",
      "open": "46.992",
      "high": "48.06",
      "low": "46.85",
      "close": "47.91",
      "volume": "900329"
    },
    {
      "date": "2021-10-04",
      "open": "47.85",
      "high": "48.42",
      "low": "46.32",
      "close": "46.55",
      "volume": "1380579"
    },
    {
      "date": "2021-10-05",
      "open": "46.791",
      "high": "47.99",
      "low": "46.30",
      "close": "47.76",
      "volume": "1570085"
    },
    {
      "date": "2021-10-06",
      "open": "47.33",
      "high": "47.96",
      "low": "46.6711",
      "close": "47.50",
      "volume": "1933864"
    },
    {
      "date": "2021-10-07",
      "open": "48.17",
      "high": "49.84",
      "low": "48.025",
      "close": "48.95",
      "volume": "2050495"
    },
    {
      "date": "2021-10-08",
      "open": "49.10",
      "high": "49.73",
      "low": "48.58",
      "close": "49.42",
      "volume": "1013780"
    },
    {
      "date": "2021-10-11",
      "open": "49.57",
      "high": "50.17",
      "low": "48.86",
      "close": "48.90",
      "volume": "1005763"
    },
    {
      "date": "2021-10-12",
      "open": "49.20",
      "high": "49.70",
      "low": "48.90",
      "close": "49.27",
      "volume": "1583108"
    },
    {
      "date": "2021-10-13",
      "open": "49.44",
      "high": "49.98",
      "low": "49.03",
      "close": "49.85",
      "volume": "824174"
    },
    {
      "date": "2021-10-14",
      "open": "50.49",
      "high": "51.46",
      "low": "50.32",
      "close": "51.29",
      "volume": "1739915"
    },
    {
      "date": "2021-10-15",
      "open": "51.96",
      "high": "52.03",
      "low": "51.32",
      "close": "51.45",
      "volume": "1016162"
    },
    {
      "date": "2021-10-18",
      "open": "51.59",
      "high": "52.03",
      "low": "51.26",
      "close": "51.88",
      "volume": "2159771"
    },
    {
      "date": "2021-10-19",
      "open": "52.01",
      "high": "53.27",
      "low": "51.74",
      "close": "53.01",
      "volume": "1782112"
    },
    {
      "date": "2021-10-20",
      "open": "53.30",
      "high": "53.99",
      "low": "53.0198",
      "close": "53.50",
      "volume": "1409943"
    },
    {
      "date": "2021-10-21",
      "open": "53.54",
      "high": "54.88",
      "low": "53.50",
      "close": "54.39",
      "volume": "2728825"
    },
    {
      "date": "2021-10-22",
      "open": "54.48",
      "high": "55.22",
      "low": "54.20",
      "close": "55.16",
      "volume": "1695006"
    },
    {
      "date": "2021-10-25",
      "open": "55.41",
      "high": "56.02",
      "low": "55.01",
      "close": "55.63",
      "volume": "3124810"
    },
    {
      "date": "2021-10-26",
      "open": "55.89",
      "high": "56.925",
      "low": "55.795",
      "close": "56.29",
      "volume": "2266052"
    },
    {
      "date": "2021-10-27",
      "open": "56.10",
      "high": "56.22",
      "low": "54.96",
      "close": "55.12",
      "volume": "1812750"
    },
    {
      "date": "2021-10-28",
      "open": "55.831",
      "high": "57.50",
      "low": "55.76",
      "close": "56.32",
      "volume": "2838882"
    },
    {
      "date": "2021-10-29",
      "open": "56.43",
      "high": "56.88",
      "low": "55.59",
      "close": "56.15",
      "volume": "2321456"
    },
    {
      "date": "2021-11-01",
      "open": "56.62",
      "high": "56.64",
      "low": "54.91",
      "close": "55.43",
      "volume": "5419254"
    },
    {
      "date": "2021-11-02",
      "open": "55.37",
      "high": "55.82",
      "low": "54.91",
      "close": "55.32",
      "volume": "3113263"
    },
    {
      "date": "2021-11-03",
      "open": "55.38",
      "high": "57.69",
      "low": "55.00",
      "close": "57.64",
      "volume": "3684223"
    },
    {
      "date": "2021-11-04",
      "open": "58.19",
      "high": "59.08",
      "low": "57.56",
      "close": "58.95",
      "volume": "3238536"
    },
    {
      "date": "2021-11-05",
      "open": "59.44",
      "high": "60.19",
      "low": "59.2401",
      "close": "59.83",
      "volume": "4193932"
    },
    {
      "date": "2021-11-08",
      "open": "59.67",
      "high": "60.11",
      "low": "58.46",
      "close": "58.70",
      "volume": "1591443"
    },
    {
      "date": "2021-11-09",
      "open": "59.20",
      "high": "59.48",
      "low": "58.41",
      "close": "59.45",
      "volume": "1351191"
    },
    {
      "date": "2021-11-10",
      "open": "58.44",
      "high": "58.49",
      "low": "57.62",
      "close": "57.98",
      "volume": "1907508"
    },
    {
      "date": "2021-11-11",
      "open": "58.49",
      "high": "59.07",
      "low": "58.24",
      "close": "58.94",
      "volume": "1977900"
    },
    {
      "date": "2021-11-12",
      "open": "58.97",
      "high": "60.40",
      "low": "58.83",
      "close": "60.14",
      "volume": "5605171"
    },
    {
      "date": "2021-11-15",
      "open": "60.43",
      "high": "60.62",
      "low": "59.15",
      "close": "59.23",
      "volume": "1563921"
    },
    {
      "date": "2021-11-16",
      "open": "59.35",
      "high": "59.93",
      "low": "58.83",
      "close": "59.56",
      "volume": "936315"
    },
    {
      "date": "2021-11-17",
      "open": "59.24",
      "high": "59.73",
      "low": "58.9964",
      "close": "59.25",
      "volume": "1130125"
    },
    {
      "date": "2021-11-18",
      "open": "59.20",
      "high": "59.68",
      "low": "58.5222",
      "close": "59.30",
      "volume": "873992"
    },
    {
      "date": "2021-11-19",
      "open": "59.20",
      "high": "59.42",
      "low": "58.55",
      "close": "59.00",
      "volume": "1100524"
    },
    {
      "date": "2021-11-22",
      "open": "59.48",
      "high": "59.60",
      "low": "56.94",
      "close": "57.52",
      "volume": "6163173"
    },
    {
      "date": "2021-11-23",
      "open": "57.46",
      "high": "57.79",
      "low": "56.18",
      "close": "56.49",
      "volume": "2359043"
    },
    {
      "date": "2021-11-24",
      "open": "56.17",
      "high": "57.34",
      "low": "55.89",
      "close": "57.20",
      "volume": "1204438"
    },
    {
      "date": "2021-11-26",
      "open": "55.29",
      "high": "55.50",
      "low": "54.19",
      "close": "54.75",
      "volume": "1199341"
    },
    {
      "date": "2021-11-29",
      "open": "55.75",
      "high": "57.00",
      "low": "55.57",
      "close": "56.80",
      "volume": "1495638"
    },
    {
      "date": "2021-11-30",
      "open": "56.38",
      "high": "56.54",
      "low": "54.52",
      "close": "54.69",
      "volume": "4335151"
    },
    {
      "date": "2021-12-01",
      "open": "55.50",
      "high": "56.71",
      "low": "53.65",
      "close": "53.68",
      "volume": "2710113"
    },
    {
      "date": "2021-12-02",
      "open": "53.56",
      "high": "55.76",
      "low": "53.05",
      "close": "55.21",
      "volume": "3869414"
    },
    {
      "date": "2021-12-03",
      "open": "55.37",
      "high": "55.75",
      "low": "52.53",
      "close": "53.17",
      "volume": "3659168"
    },
    {
      "date": "2021-12-06",
      "open": "53.42",
      "high": "54.34",
      "low": "52.51",
      "close": "53.81",
      "volume": "3546326"
    },
    {
      "date": "2021-12-07",
      "open": "54.53",
      "high": "55.64",
      "low": "54.26",
      "close": "54.63",
      "volume": "1732247"
    },
    {
      "date": "2021-12-08",
      "open": "54.50",
      "high": "55.20",
      "low": "54.295",
      "close": "54.69",
      "volume": "2687600"
    },
    {
      "date": "2021-12-09",
      "open": "54.41",
      "high": "55.10",
      "low": "53.71",
      "close": "53.93",
      "volume": "2151059"
    },
    {
      "date": "2021-12-10",
      "open": "54.47",
      "high": "54.85",
      "low": "53.73",
      "close": "54.12",
      "volume": "909456"
    },
    {
      "date": "2021-12-13",
      "open": "54.12",
      "high": "54.49",
      "low": "52.96",
      "close": "52.98",
      "volume": "1643836"
    },
    {
      "date": "2021-12-14",
      "open": "52.31",
      "high": "53.31",
      "low": "51.92",
      "close": "52.51",
      "volume": "1192015"
    },
    {
      "date": "2021-12-15",
      "open": "52.34",
      "high": "53.38",
      "low": "51.04",
      "close": "53.03",
      "volume": "1777104"
    },
    {
      "date": "2021-12-16",
      "open": "54.02",
      "high": "54.457",
      "low": "51.23",
      "close": "51.59",
      "volume": "1965326"
    },
    {
      "date": "2021-12-17",
      "open": "51.11",
      "high": "52.24",
      "low": "50.35",
      "close": "52.00",
      "volume": "2556379"
    },
    {
      "date": "2021-12-20",
      "open": "50.89",
      "high": "50.89",
      "low": "49.30",
      "close": "50.60",
      "volume": "2244098"
    },
    {
      "date": "2021-12-21",
      "open": "51.46",
      "high": "52.11",
      "low": "51.365",
      "close": "52.00",
      "volume": "1137732"
    },
    {
      "date": "2021-12-22",
      "open": "52.00",
      "high": "54.75",
      "low": "51.88",
      "close": "54.56",
      "volume": "2010199"
    },
    {
      "date": "2021-12-23",
      "open": "54.89",
      "high": "56.0799",
      "low": "54.58",
      "close": "55.49",
      "volume": "1967537"
    },
    {
      "date": "2021-12-27",
      "open": "55.81",
      "high": "56.19",
      "low": "55.65",
      "close": "56.15",
      "volume": "525890"
    },
    {
      "date": "2021-12-28",
      "open": "56.47",
      "high": "56.64",
      "low": "55.13",
      "close": "55.47",
      "volume": "987495"
    },
    {
      "date": "2021-12-29",
      "open": "55.33",
      "high": "55.57",
      "low": "54.35",
      "close": "54.37",
      "volume": "578233"
    },
    {
      "date": "2021-12-30",
      "open": "54.34",
      "high": "55.18",
      "low": "54.29",
      "close": "54.33",
      "volume": "441362"
    },
    {
      "date": "2021-12-31",
      "open": "54.35",
      "high": "55.03",
      "low": "54.20",
      "close": "54.90",
      "volume": "671575"
    },
    {
      "date": "2022-01-03",
      "open": "55.04",
      "high": "55.90",
      "low": "54.04",
      "close": "54.21",
      "volume": "1062039"
    },
    {
      "date": "2022-01-04",
      "open": "54.75",
      "high": "56.00",
      "low": "54.49",
      "close": "55.57",
      "volume": "2614548"
    },
    {
      "date": "2022-01-05",
      "open": "55.73",
      "high": "55.89",
      "low": "51.28",
      "close": "51.40",
      "volume": "2406739"
    },
    {
      "date": "2022-01-06",
      "open": "52.39",
      "high": "52.39",
      "low": "50.55",
      "close": "51.46",
      "volume": "2498660"
    },
    {
      "date": "2022-01-07",
      "open": "51.46",
      "high": "51.93",
      "low": "50.85",
      "close": "51.02",
      "volume": "987259"
    },
    {
      "date": "2022-01-10",
      "open": "50.193",
      "high": "50.66",
      "low": "48.745",
      "close": "50.14",
      "volume": "1881594"
    },
    {
      "date": "2022-01-11",
      "open": "50.76",
      "high": "52.38",
      "low": "50.195",
      "close": "52.18",
      "volume": "2112349"
    },
    {
      "date": "2022-01-12",
      "open": "52.48",
      "high": "53.44",
      "low": "52.09",
      "close": "52.75",
      "volume": "2753947"
    },
    {
      "date": "2022-01-13",
      "open": "53.893",
      "high": "54.13",
      "low": "51.79",
      "close": "51.87",
      "volume": "3121216"
    },
    {
      "date": "2022-01-14",
      "open": "50.81",
      "high": "51.585",
      "low": "50.26",
      "close": "51.19",
      "volume": "1453365"
    },
    {
      "date": "2022-01-18",
      "open": "50.19",
      "high": "51.25",
      "low": "49.65",
      "close": "51.13",
      "volume": "2931506"
    },
    {
      "date": "2022-01-19",
      "open": "51.51",
      "high": "51.84",
      "low": "50.365",
      "close": "50.59",
      "volume": "2010876"
    },
    {
      "date": "2022-01-20",
      "open": "51.03",
      "high": "52.2573",
      "low": "50.47",
      "close": "50.70",
      "volume": "2418978"
    },
    {
      "date": "2022-01-21",
      "open": "50.30",
      "high": "50.61",
      "low": "48.9505",
      "close": "49.09",
      "volume": "2070821"
    },
    {
      "date": "2022-01-24",
      "open": "47.08",
      "high": "48.21",
      "low": "44.98",
      "close": "48.04",
      "volume": "3665442"
    },
    {
      "date": "2022-01-25",
      "open": "46.85",
      "high": "47.79",
      "low": "46.21",
      "close": "47.09",
      "volume": "1479845"
    },
    {
      "date": "2022-01-26",
      "open": "48.22",
      "high": "48.855",
      "low": "46.15",
      "close": "46.50",
      "volume": "1802435"
    },
    {
      "date": "2022-01-27",
      "open": "47.52",
      "high": "48.67",
      "low": "46.63",
      "close": "46.95",
      "volume": "2758376"
    },
    {
      "date": "2022-01-28",
      "open": "46.77",
      "high": "48.54",
      "low": "45.94",
      "close": "48.50",
      "volume": "1582668"
    },
    {
      "date": "2022-01-31",
      "open": "48.49",
      "high": "51.166",
      "low": "48.48",
      "close": "51.05",
      "volume": "2729517"
    },
    {
      "date": "2022-02-01",
      "open": "51.21",
      "high": "52.82",
      "low": "51.10",
      "close": "52.70",
      "volume": "3318744"
    },
    {
      "date": "2022-02-02",
      "open": "53.07",
      "high": "54.06",
      "low": "52.24",
      "close": "53.83",
      "volume": "3374688"
    },
    {
      "date": "2022-02-03",
      "open": "52.63",
      "high": "53.825",
      "low": "49.545",
      "close": "49.65",
      "volume": "5805446"
    },
    {
      "date": "2022-02-04",
      "open": "50.505",
      "high": "50.61",
      "low": "48.295",
      "close": "49.82",
      "volume": "3037141"
    },
    {
      "date": "2022-02-07",
      "open": "49.856",
      "high": "50.81",
      "low": "49.71",
      "close": "50.17",
      "volume": "3218770"
    },
    {
      "date": "2022-02-08",
      "open": "50.40",
      "high": "50.56",
      "low": "48.28",
      "close": "49.48",
      "volume": "3466459"
    },
    {
      "date": "2022-02-09",
      "open": "50.51",
      "high": "51.27",
      "low": "50.445",
      "close": "50.64",
      "volume": "4001982"
    },
    {
      "date": "2022-02-10",
      "open": "49.92",
      "high": "51.36",
      "low": "48.66",
      "close": "49.34",
      "volume": "10708170"
    },
    {
      "date": "2022-02-11",
      "open": "49.56",
      "high": "49.95",
      "low": "46.73",
      "close": "47.21",
      "volume": "2414090"
    },
    {
      "date": "2022-02-14",
      "open": "46.69",
      "high": "47.57",
      "low": "46.47",
      "close": "46.77",
      "volume": "1982413"
    },
    {
      "date": "2022-02-15",
      "open": "47.59",
      "high": "48.34",
      "low": "47.40",
      "close": "48.29",
      "volume": "1831396"
    },
    {
      "date": "2022-02-16",
      "open": "47.91",
      "high": "48.156",
      "low": "47.36",
      "close": "47.89",
      "volume": "1218560"
    },
    {
      "date": "2022-02-17",
      "open": "47.36",
      "high": "47.76",
      "low": "45.375",
      "close": "45.58",
      "volume": "2598087"
    },
    {
      "date": "2022-02-18",
      "open": "45.76",
      "high": "46.12",
      "low": "44.98",
      "close": "45.71",
      "volume": "2558980"
    },
    {
      "date": "2022-02-22",
      "open": "45.32",
      "high": "45.75",
      "low": "44.014",
      "close": "44.83",
      "volume": "2465088"
    },
    {
      "date": "2022-02-23",
      "open": "45.48",
      "high": "46.48",
      "low": "44.45",
      "close": "44.50",
      "volume": "4234114"
    },
    {
      "date": "2022-02-24",
      "open": "42.195",
      "high": "45.55",
      "low": "41.97",
      "close": "45.34",
      "volume": "7747140"
    },
    {
      "date": "2022-02-25",
      "open": "45.46",
      "high": "47.27",
      "low": "45.17",
      "close": "47.14",
      "volume": "2543378"
    },
    {
      "date": "2022-02-28",
      "open": "46.20",
      "high": "47.58",
      "low": "46.20",
      "close": "46.87",
      "volume": "1996988"
    },
    {
      "date": "2022-03-01",
      "open": "46.84",
      "high": "47.11",
      "low": "44.59",
      "close": "45.05",
      "volume": "2390518"
    },
    {
      "date": "2022-03-02",
      "open": "45.56",
      "high": "47.59",
      "low": "45.32",
      "close": "47.42",
      "volume": "2513222"
    },
    {
      "date": "2022-03-03",
      "open": "47.70",
      "high": "47.8578",
      "low": "45.65",
      "close": "46.16",
      "volume": "2226340"
    },
    {
      "date": "2022-03-04",
      "open": "45.35",
      "high": "45.4101",
      "low": "43.086",
      "close": "43.64",
      "volume": "2981535"
    },
    {
      "date": "2022-03-07",
      "open": "43.54",
      "high": "43.96",
      "low": "40.395",
      "close": "40.59",
      "volume": "2662680"
    },
    {
      "date": "2022-03-08",
      "open": "41.31",
      "high": "42.015",
      "low": "40.05",
      "close": "41.01",
      "volume": "3205185"
    },
    {
      "date": "2022-03-09",
      "open": "42.85",
      "high": "43.9125",
      "low": "42.48",
      "close": "43.47",
      "volume": "2762388"
    },
    {
      "date": "2022-03-10",
      "open": "42.59",
      "high": "43.49",
      "low": "42.17",
      "close": "42.74",
      "volume": "2664161"
    },
    {
      "date": "2022-03-11",
      "open": "43.32",
      "high": "43.92",
      "low": "42.40",
      "close": "42.47",
      "volume": "2579992"
    },
    {
      "date": "2022-03-14",
      "open": "42.72",
      "high": "43.71",
      "low": "41.48",
      "close": "41.77",
      "volume": "2375054"
    },
    {
      "date": "2022-03-15",
      "open": "42.00",
      "high": "43.48",
      "low": "41.78",
      "close": "43.09",
      "volume": "1863591"
    },
    {
      "date": "2022-03-16",
      "open": "44.07",
      "high": "45.91",
      "low": "43.84",
      "close": "45.47",
      "volume": "2112739"
    },
    {
      "date": "2022-03-17",
      "open": "45.31",
      "high": "47.28",
      "low": "45.175",
      "close": "47.16",
      "volume": "1903748"
    },
    {
      "date": "2022-03-18",
      "open": "46.67",
      "high": "47.89",
      "low": "46.23",
      "close": "47.30",
      "volume": "3776397"
    },
    {
      "date": "2022-03-21",
      "open": "47.35",
      "high": "47.87",
      "low": "45.92",
      "close": "46.44",
      "volume": "1604981"
    },
    {
      "date": "2022-03-22",
      "open": "46.61",
      "high": "47.61",
      "low": "46.61",
      "close": "46.92",
      "volume": "1611660"
    },
    {
      "date": "2022-03-23",
      "open": "46.40",
      "high": "47.38",
      "low": "46.12",
      "close": "46.17",
      "volume": "1502344"
    },
    {
      "date": "2022-03-24",
      "open": "46.49",
      "high": "47.02",
      "low": "46.02",
      "close": "46.60",
      "volume": "1372185"
    },
    {
      "date": "2022-03-25",
      "open": "46.74",
      "high": "46.96",
      "low": "46.04",
      "close": "46.28",
      "volume": "1312840"
    },
    {
      "date": "2022-03-28",
      "open": "46.29",
      "high": "46.71",
      "low": "45.50",
      "close": "46.54",
      "volume": "812334"
    },
    {
      "date": "2022-03-29",
      "open": "47.37",
      "high": "48.32",
      "low": "47.18",
      "close": "48.07",
      "volume": "1415950"
    },
    {
      "date": "2022-03-30",
      "open": "47.525",
      "high": "47.94",
      "low": "46.40",
      "close": "46.69",
      "volume": "1136005"
    },
    {
      "date": "2022-03-31",
      "open": "47.39",
      "high": "50.40",
      "low": "47.00",
      "close": "48.91",
      "volume": "5958123"
    },
    {
      "date": "2022-04-01",
      "open": "49.20",
      "high": "49.72",
      "low": "48.37",
      "close": "49.42",
      "volume": "1870832"
    },
    {
      "date": "2022-04-04",
      "open": "49.42",
      "high": "50.085",
      "low": "48.95",
      "close": "49.26",
      "volume": "2464437"
    },
    {
      "date": "2022-04-05",
      "open": "49.13",
      "high": "49.24",
      "low": "46.70",
      "close": "46.84",
      "volume": "1770287"
    },
    {
      "date": "2022-04-06",
      "open": "46.04",
      "high": "46.44",
      "low": "44.4104",
      "close": "44.95",
      "volume": "1712690"
    },
    {
      "date": "2022-04-07",
      "open": "45.10",
      "high": "45.10",
      "low": "43.225",
      "close": "44.11",
      "volume": "2937583"
    },
    {
      "date": "2022-04-08",
      "open": "44.25",
      "high": "44.79",
      "low": "43.95",
      "close": "44.26",
      "volume": "1745611"
    },
    {
      "date": "2022-04-11",
      "open": "44.04",
      "high": "44.32",
      "low": "43.00",
      "close": "43.07",
      "volume": "2367943"
    },
    {
      "date": "2022-04-12",
      "open": "43.51",
      "high": "44.30",
      "low": "42.25",
      "close": "42.68",
      "volume": "2181512"
    },
    {
      "date": "2022-04-13",
      "open": "43.18",
      "high": "44.16",
      "low": "42.81",
      "close": "44.06",
      "volume": "1039042"
    },
    {
      "date": "2022-04-14",
      "open": "43.99",
      "high": "44.36",
      "low": "42.70",
      "close": "42.72",
      "volume": "1143364"
    },
    {
      "date": "2022-04-18",
      "open": "42.53",
      "high": "42.88",
      "low": "41.74",
      "close": "42.07",
      "volume": "876784"
    },
    {
      "date": "2022-04-19",
      "open": "42.22",
      "high": "44.14",
      "low": "42.00",
      "close": "43.95",
      "volume": "1500398"
    },
    {
      "date": "2022-04-20",
      "open": "44.18",
      "high": "45.24",
      "low": "43.875",
      "close": "44.90",
      "volume": "2303488"
    },
    {
      "date": "2022-04-21",
      "open": "45.72",
      "high": "46.00",
      "low": "41.2501",
      "close": "41.46",
      "volume": "3244569"
    },
    {
      "date": "2022-04-22",
      "open": "41.74",
      "high": "41.74",
      "low": "39.685",
      "close": "39.83",
      "volume": "2341047"
    },
    {
      "date": "2022-04-25",
      "open": "39.775",
      "high": "40.76",
      "low": "39.33",
      "close": "40.65",
      "volume": "1823773"
    },
    {
      "date": "2022-04-26",
      "open": "40.01",
      "high": "40.18",
      "low": "37.99",
      "close": "38.22",
      "volume": "3137612"
    },
    {
      "date": "2022-04-27",
      "open": "38.29",
      "high": "39.0314",
      "low": "37.60",
      "close": "38.57",
      "volume": "2149022"
    },
    {
      "date": "2022-04-28",
      "open": "38.32",
      "high": "38.83",
      "low": "36.80",
      "close": "38.48",
      "volume": "3123252"
    },
    {
      "date": "2022-04-29",
      "open": "38.00",
      "high": "39.04",
      "low": "36.191",
      "close": "36.29",
      "volume": "3989164"
    },
    {
      "date": "2022-05-02",
      "open": "36.17",
      "high": "37.8338",
      "low": "36.04",
      "close": "37.05",
      "volume": "3379000"
    },
    {
      "date": "2022-05-03",
      "open": "37.00",
      "high": "39.09",
      "low": "36.92",
      "close": "38.61",
      "volume": "10118240"
    },
    {
      "date": "2022-05-04",
      "open": "38.26",
      "high": "40.68",
      "low": "38.26",
      "close": "40.54",
      "volume": "3657582"
    },
    {
      "date": "2022-05-05",
      "open": "39.91",
      "high": "40.1558",
      "low": "37.92",
      "close": "38.39",
      "volume": "2449099"
    },
    {
      "date": "2022-05-06",
      "open": "38.10",
      "high": "38.34",
      "low": "36.875",
      "close": "37.69",
      "volume": "3987697"
    },
    {
      "date": "2022-05-09",
      "open": "36.77",
      "high": "37.38",
      "low": "35.314",
      "close": "35.52",
      "volume": "3457442"
    },
    {
      "date": "2022-05-10",
      "open": "36.35",
      "high": "37.04",
      "low": "35.40",
      "close": "36.46",
      "volume": "2439846"
    },
    {
      "date": "2022-05-11",
      "open": "36.03",
      "high": "37.02",
      "low": "35.351",
      "close": "35.43",
      "volume": "2399676"
    },
    {
      "date": "2022-05-12",
      "open": "34.79",
      "high": "36.26",
      "low": "34.62",
      "close": "35.55",
      "volume": "4906409"
    },
    {
      "date": "2022-05-13",
      "open": "36.38",
      "high": "38.25",
      "low": "36.31",
      "close": "37.67",
      "volume": "2825191"
    },
    {
      "date": "2022-05-16",
      "open": "37.75",
      "high": "38.25",
      "low": "37.00",
      "close": "37.56",
      "volume": "1736016"
    },
    {
      "date": "2022-05-17",
      "open": "38.61",
      "high": "39.31",
      "low": "37.63",
      "close": "38.42",
      "volume": "2466730"
    },
    {
      "date": "2022-05-18",
      "open": "37.90",
      "high": "38.50",
      "low": "36.025",
      "close": "36.25",
      "volume": "3446247"
    },
    {
      "date": "2022-05-19",
      "open": "35.92",
      "high": "36.6885",
      "low": "35.09",
      "close": "35.23",
      "volume": "3557070"
    },
    {
      "date": "2022-05-20",
      "open": "36.04",
      "high": "36.75",
      "low": "35.255",
      "close": "36.74",
      "volume": "2817887"
    },
    {
      "date": "2022-05-23",
      "open": "37.03",
      "high": "37.23",
      "low": "36.10",
      "close": "36.68",
      "volume": "3444760"
    },
    {
      "date": "2022-05-24",
      "open": "36.30",
      "high": "36.32",
      "low": "34.81",
      "close": "35.83",
      "volume": "2093945"
    },
    {
      "date": "2022-05-25",
      "open": "35.50",
      "high": "36.71",
      "low": "35.42",
      "close": "36.51",
      "volume": "2076175"
    },
    {
      "date": "2022-05-26",
      "open": "37.15",
      "high": "38.71",
      "low": "36.98",
      "close": "38.58",
      "volume": "2557443"
    },
    {
      "date": "2022-05-27",
      "open": "38.94",
      "high": "39.61",
      "low": "38.845",
      "close": "39.60",
      "volume": "1405770"
    },
    {
      "date": "2022-05-31",
      "open": "39.60",
      "high": "39.62",
      "low": "38.07",
      "close": "38.53",
      "volume": "3772471"
    },
    {
      "date": "2022-06-01",
      "open": "38.89",
      "high": "39.87",
      "low": "37.74",
      "close": "38.47",
      "volume": "1648734"
    },
    {
      "date": "2022-06-02",
      "open": "38.39",
      "high": "39.66",
      "low": "38.30",
      "close": "39.65",
      "volume": "1133926"
    },
    {
      "date": "2022-06-03",
      "open": "38.98",
      "high": "39.9762",
      "low": "38.77",
      "close": "39.73",
      "volume": "1734324"
    },
    {
      "date": "2022-06-06",
      "open": "40.28",
      "high": "40.73",
      "low": "39.67",
      "close": "39.86",
      "volume": "1790633"
    },
    {
      "date": "2022-06-07",
      "open": "39.51",
      "high": "39.95",
      "low": "39.04",
      "close": "39.50",
      "volume": "2933892"
    },
    {
      "date": "2022-06-08",
      "open": "39.56",
      "high": "39.56",
      "low": "38.45",
      "close": "38.58",
      "volume": "1998870"
    },
    {
      "date": "2022-06-09",
      "open": "38.37",
      "high": "38.63",
      "low": "37.76",
      "close": "37.77",
      "volume": "2751827"
    },
    {
      "date": "2022-06-10",
      "open": "36.84",
      "high": "37.13",
      "low": "35.57",
      "close": "35.96",
      "volume": "1687147"
    },
    {
      "date": "2022-06-13",
      "open": "34.75",
      "high": "34.81",
      "low": "33.11",
      "close": "33.41",
      "volume": "2701078"
    },
    {
      "date": "2022-06-14",
      "open": "33.59",
      "high": "33.80",
      "low": "32.80",
      "close": "33.19",
      "volume": "1920931"
    },
    {
      "date": "2022-06-15",
      "open": "33.78",
      "high": "35.00",
      "low": "33.63",
      "close": "34.41",
      "volume": "4729724"
    },
    {
      "date": "2022-06-16",
      "open": "33.06",
      "high": "33.27",
      "low": "31.22",
      "close": "31.64",
      "volume": "3228471"
    },
    {
      "date": "2022-06-17",
      "open": "31.86",
      "high": "32.72",
      "low": "31.70",
      "close": "32.36",
      "volume": "5352685"
    },
    {
      "date": "2022-06-21",
      "open": "33.37",
      "high": "33.72",
      "low": "32.37",
      "close": "32.51",
      "volume": "2878576"
    },
    {
      "date": "2022-06-22",
      "open": "31.73",
      "high": "32.48",
      "low": "31.64",
      "close": "32.28",
      "volume": "2444988"
    },
    {
      "date": "2022-06-23",
      "open": "32.28",
      "high": "33.20",
      "low": "32.17",
      "close": "32.90",
      "volume": "1903685"
    },
    {
      "date": "2022-06-24",
      "open": "33.57",
      "high": "34.35",
      "low": "33.26",
      "close": "34.11",
      "volume": "4440688"
    },
    {
      "date": "2022-06-27",
      "open": "34.15",
      "high": "34.435",
      "low": "33.68",
      "close": "33.77",
      "volume": "1387255"
    },
    {
      "date": "2022-06-28",
      "open": "33.99",
      "high": "34.40",
      "low": "32.90",
      "close": "32.95",
      "volume": "1692729"
    },
    {
      "date": "2022-06-29",
      "open": "32.94",
      "high": "33.03",
      "low": "31.83",
      "close": "32.45",
      "volume": "1630842"
    },
    {
      "date": "2022-06-30",
      "open": "31.67",
      "high": "32.03",
      "low": "30.64",
      "close": "31.66",
      "volume": "1819610"
    },
    {
      "date": "2022-07-01",
      "open": "31.62",
      "high": "32.35",
      "low": "31.175",
      "close": "32.09",
      "volume": "1458081"
    },
    {
      "date": "2022-07-05",
      "open": "31.40",
      "high": "32.59",
      "low": "30.79",
      "close": "32.50",
      "volume": "1602290"
    },
    {
      "date": "2022-07-06",
      "open": "32.41",
      "high": "32.93",
      "low": "31.42",
      "close": "31.69",
      "volume": "2223177"
    },
    {
      "date": "2022-07-07",
      "open": "32.26",
      "high": "32.83",
      "low": "32.19",
      "close": "32.68",
      "volume": "1567235"
    },
    {
      "date": "2022-07-08",
      "open": "32.31",
      "high": "32.67",
      "low": "31.71",
      "close": "31.99",
      "volume": "1935570"
    },
    {
      "date": "2022-07-11",
      "open": "31.80",
      "high": "31.8202",
      "low": "31.22",
      "close": "31.60",
      "volume": "1584995"
    },
    {
      "date": "2022-07-12",
      "open": "31.79",
      "high": "32.35",
      "low": "31.425",
      "close": "31.60",
      "volume": "1857525"
    },
    {
      "date": "2022-07-13",
      "open": "31.00",
      "high": "31.3666",
      "low": "30.41",
      "close": "31.23",
      "volume": "1195886"
    },
    {
      "date": "2022-07-14",
      "open": "30.64",
      "high": "30.64",
      "low": "30.01",
      "close": "30.53",
      "volume": "1355991"
    },
    {
      "date": "2022-07-15",
      "open": "31.04",
      "high": "32.195",
      "low": "30.79",
      "close": "32.02",
      "volume": "2478341"
    },
    {
      "date": "2022-07-18",
      "open": "32.35",
      "high": "32.8755",
      "low": "32.06",
      "close": "32.19",
      "volume": "1550796"
    },
    {
      "date": "2022-07-19",
      "open": "32.78",
      "high": "33.98",
      "low": "32.78",
      "close": "33.86",
      "volume": "1489595"
    },
    {
      "date": "2022-07-20",
      "open": "33.88",
      "high": "34.64",
      "low": "33.38",
      "close": "34.49",
      "volume": "1668001"
    },
    {
      "date": "2022-07-21",
      "open": "34.08",
      "high": "35.12",
      "low": "33.31",
      "close": "35.07",
      "volume": "3415274"
    },
    {
      "date": "2022-07-22",
      "open": "35.10",
      "high": "35.78",
      "low": "34.535",
      "close": "35.00",
      "volume": "2561315"
    },
    {
      "date": "2022-07-25",
      "open": "35.20",
      "high": "35.21",
      "low": "34.55",
      "close": "35.13",
      "volume": "1655617"
    },
    {
      "date": "2022-07-26",
      "open": "35.12",
      "high": "35.295",
      "low": "34.45",
      "close": "34.89",
      "volume": "3626737"
    },
    {
      "date": "2022-07-27",
      "open": "35.01",
      "high": "35.67",
      "low": "34.73",
      "close": "35.55",
      "volume": "2275698"
    },
    {
      "date": "2022-07-28",
      "open": "35.28",
      "high": "37.67",
      "low": "35.17",
      "close": "37.52",
      "volume": "2598281"
    },
    {
      "date": "2022-07-29",
      "open": "37.90",
      "high": "39.38",
      "low": "37.88",
      "close": "38.91",
      "volume": "2863713"
    },
    {
      "date": "2022-08-01",
      "open": "38.46",
      "high": "39.095",
      "low": "38.37",
      "close": "38.49",
      "volume": "3807714"
    },
    {
      "date": "2022-08-02",
      "open": "37.99",
      "high": "38.29",
      "low": "37.21",
      "close": "37.73",
      "volume": "2893648"
    },
    {
      "date": "2022-08-03",
      "open": "37.99",
      "high": "38.93",
      "low": "37.695",
      "close": "38.76",
      "volume": "2264788"
    },
    {
      "date": "2022-08-04",
      "open": "38.81",
      "high": "38.8889",
      "low": "38.059",
      "close": "38.38",
      "volume": "2712793"
    },
    {
      "date": "2022-08-05",
      "open": "37.798",
      "high": "38.48",
      "low": "37.73",
      "close": "37.96",
      "volume": "1031388"
    },
    {
      "date": "2022-08-08",
      "open": "36.53",
      "high": "36.66",
      "low": "35.19",
      "close": "35.29",
      "volume": "5736194"
    },
    {
      "date": "2022-08-09",
      "open": "34.95",
      "high": "35.08",
      "low": "33.455",
      "close": "34.12",
      "volume": "5920281"
    },
    {
      "date": "2022-08-10",
      "open": "34.71",
      "high": "35.84",
      "low": "34.67",
      "close": "35.35",
      "volume": "3572650"
    },
    {
      "date": "2022-08-11",
      "open": "35.63",
      "high": "35.83",
      "low": "34.34",
      "close": "34.35",
      "volume": "3652376"
    },
    {
      "date": "2022-08-12",
      "open": "34.79",
      "high": "35.20",
      "low": "34.20",
      "close": "35.20",
      "volume": "4071371"
    },
    {
      "date": "2022-08-15",
      "open": "34.43",
      "high": "35.78",
      "low": "34.43",
      "close": "35.62",
      "volume": "3323784"
    },
    {
      "date": "2022-08-16",
      "open": "35.50",
      "high": "35.89",
      "low": "35.055",
      "close": "35.78",
      "volume": "3563506"
    },
    {
      "date": "2022-08-17",
      "open": "35.13",
      "high": "35.17",
      "low": "33.90",
      "close": "34.23",
      "volume": "2990754"
    },
    {
      "date": "2022-08-18",
      "open": "34.05",
      "high": "34.69",
      "low": "33.88",
      "close": "34.63",
      "volume": "1685020"
    },
    {
      "date": "2022-08-19",
      "open": "34.33",
      "high": "34.36",
      "low": "33.45",
      "close": "33.56",
      "volume": "1677548"
    },
    {
      "date": "2022-08-22",
      "open": "33.12",
      "high": "33.165",
      "low": "32.40",
      "close": "32.87",
      "volume": "2133681"
    },
    {
      "date": "2022-08-23",
      "open": "32.87",
      "high": "33.79",
      "low": "32.87",
      "close": "33.33",
      "volume": "1560109"
    },
    {
      "date": "2022-08-24",
      "open": "33.31",
      "high": "33.885",
      "low": "33.29",
      "close": "33.49",
      "volume": "2075297"
    },
    {
      "date": "2022-08-25",
      "open": "33.56",
      "high": "34.67",
      "low": "33.50",
      "close": "34.66",
      "volume": "1535052"
    },
    {
      "date": "2022-08-26",
      "open": "34.75",
      "high": "34.86",
      "low": "33.07",
      "close": "33.09",
      "volume": "2018585"
    },
    {
      "date": "2022-08-29",
      "open": "32.90",
      "high": "33.285",
      "low": "32.68",
      "close": "32.85",
      "volume": "1439490"
    },
    {
      "date": "2022-08-30",
      "open": "33.18",
      "high": "33.35",
      "low": "32.26",
      "close": "32.67",
      "volume": "1783886"
    },
    {
      "date": "2022-08-31",
      "open": "33.05",
      "high": "33.57",
      "low": "32.49",
      "close": "32.53",
      "volume": "2483285"
    },
    {
      "date": "2022-09-01",
      "open": "32.24",
      "high": "32.71",
      "low": "31.65",
      "close": "32.66",
      "volume": "1612318"
    },
    {
      "date": "2022-09-02",
      "open": "33.17",
      "high": "33.34",
      "low": "32.05",
      "close": "32.26",
      "volume": "1139644"
    },
    {
      "date": "2022-09-06",
      "open": "31.69",
      "high": "32.165",
      "low": "31.23",
      "close": "31.66",
      "volume": "4945810"
    },
    {
      "date": "2022-09-07",
      "open": "31.83",
      "high": "32.45",
      "low": "31.42",
      "close": "32.33",
      "volume": "1615840"
    },
    {
      "date": "2022-09-08",
      "open": "31.88",
      "high": "32.65",
      "low": "31.60",
      "close": "32.55",
      "volume": "1310302"
    },
    {
      "date": "2022-09-09",
      "open": "32.91",
      "high": "33.32",
      "low": "32.73",
      "close": "33.07",
      "volume": "2880851"
    },
    {
      "date": "2022-09-12",
      "open": "33.38",
      "high": "33.7214",
      "low": "33.05",
      "close": "33.41",
      "volume": "2583795"
    },
    {
      "date": "2022-09-13",
      "open": "32.15",
      "high": "32.36",
      "low": "31.29",
      "close": "31.49",
      "volume": "2509820"
    },
    {
      "date": "2022-09-14",
      "open": "31.73",
      "high": "31.89",
      "low": "31.18",
      "close": "31.62",
      "volume": "3630327"
    },
    {
      "date": "2022-09-15",
      "open": "31.24",
      "high": "32.31",
      "low": "31.24",
      "close": "31.42",
      "volume": "1801609"
    },
    {
      "date": "2022-09-16",
      "open": "30.80",
      "high": "31.295",
      "low": "30.50",
      "close": "30.89",
      "volume": "7961436"
    },
    {
      "date": "2022-09-19",
      "open": "30.49",
      "high": "31.44",
      "low": "30.32",
      "close": "31.18",
      "volume": "2373354"
    },
    {
      "date": "2022-09-20",
      "open": "30.66",
      "high": "30.92",
      "low": "29.73",
      "close": "30.12",
      "volume": "1874329"
    },
    {
      "date": "2022-09-21",
      "open": "30.42",
      "high": "30.565",
      "low": "29.30",
      "close": "29.31",
      "volume": "1781792"
    },
    {
      "date": "2022-09-22",
      "open": "29.35",
      "high": "29.39",
      "low": "27.835",
      "close": "28.18",
      "volume": "3783762"
    },
    {
      "date": "2022-09-23",
      "open": "27.87",
      "high": "27.87",
      "low": "26.4092",
      "close": "26.95",
      "volume": "2626898"
    },
    {
      "date": "2022-09-26",
      "open": "26.63",
      "high": "27.09",
      "low": "26.10",
      "close": "26.48",
      "volume": "2741859"
    },
    {
      "date": "2022-09-27",
      "open": "26.99",
      "high": "27.39",
      "low": "26.30",
      "close": "26.66",
      "volume": "1890705"
    },
    {
      "date": "2022-09-28",
      "open": "26.84",
      "high": "27.565",
      "low": "26.68",
      "close": "27.42",
      "volume": "2019739"
    },
    {
      "date": "2022-09-29",
      "open": "26.89",
      "high": "26.89",
      "low": "26.04",
      "close": "26.24",
      "volume": "1646548"
    },
    {
      "date": "2022-09-30",
      "open": "26.32",
      "high": "26.56",
      "low": "25.79",
      "close": "25.84",
      "volume": "2998528"
    },
    {
      "date": "2022-10-03",
      "open": "26.48",
      "high": "27.207",
      "low": "26.065",
      "close": "26.93",
      "volume": "3465942"
    },
    {
      "date": "2022-10-04",
      "open": "27.98",
      "high": "28.54",
      "low": "27.61",
      "close": "28.34",
      "volume": "3224259"
    },
    {
      "date": "2022-10-05",
      "open": "27.685",
      "high": "28.40",
      "low": "27.56",
      "close": "28.33",
      "volume": "2266550"
    },
    {
      "date": "2022-10-06",
      "open": "28.22",
      "high": "28.44",
      "low": "27.54",
      "close": "27.64",
      "volume": "1542482"
    },
    {
      "date": "2022-10-07",
      "open": "27.06",
      "high": "27.1808",
      "low": "26.39",
      "close": "26.67",
      "volume": "2214344"
    },
    {
      "date": "2022-10-10",
      "open": "26.77",
      "high": "27.33",
      "low": "26.135",
      "close": "26.31",
      "volume": "2264647"
    },
    {
      "date": "2022-10-11",
      "open": "26.14",
      "high": "26.21",
      "low": "25.42",
      "close": "25.88",
      "volume": "2780246"
    },
    {
      "date": "2022-10-12",
      "open": "25.64",
      "high": "26.0989",
      "low": "25.13",
      "close": "25.78",
      "volume": "4119249"
    },
    {
      "date": "2022-10-13",
      "open": "25.00",
      "high": "26.835",
      "low": "24.59",
      "close": "26.62",
      "volume": "2578184"
    },
    {
      "date": "2022-10-14",
      "open": "27.12",
      "high": "27.22",
      "low": "25.395",
      "close": "25.43",
      "volume": "1800523"
    },
    {
      "date": "2022-10-17",
      "open": "26.28",
      "high": "26.965",
      "low": "26.20",
      "close": "26.40",
      "volume": "3060549"
    },
    {
      "date": "2022-10-18",
      "open": "27.35",
      "high": "27.49",
      "low": "26.53",
      "close": "26.88",
      "volume": "2396462"
    },
    {
      "date": "2022-10-19",
      "open": "26.51",
      "high": "26.59",
      "low": "25.41",
      "close": "25.90",
      "volume": "6199799"
    },
    {
      "date": "2022-10-20",
      "open": "25.90",
      "high": "26.465",
      "low": "25.40",
      "close": "25.68",
      "volume": "2696472"
    },
    {
      "date": "2022-10-21",
      "open": "25.66",
      "high": "26.525",
      "low": "25.245",
      "close": "26.40",
      "volume": "3835062"
    },
    {
      "date": "2022-10-24",
      "open": "26.67",
      "high": "26.70",
      "low": "25.89",
      "close": "26.49",
      "volume": "2011594"
    },
    {
      "date": "2022-10-25",
      "open": "26.50",
      "high": "27.885",
      "low": "26.50",
      "close": "27.85",
      "volume": "3757556"
    },
    {
      "date": "2022-10-26",
      "open": "27.71",
      "high": "28.565",
      "low": "27.64",
      "close": "28.06",
      "volume": "2866669"
    },
    {
      "date": "2022-10-27",
      "open": "28.58",
      "high": "28.715",
      "low": "28.12",
      "close": "28.38",
      "volume": "1460881"
    },
    {
      "date": "2022-10-28",
      "open": "28.19",
      "high": "28.82",
      "low": "27.775",
      "close": "28.78",
      "volume": "1928229"
    },
    {
      "date": "2022-10-31",
      "open": "28.53",
      "high": "28.595",
      "low": "28.00",
      "close": "28.28",
      "volume": "4212794"
    },
    {
      "date": "2022-11-01",
      "open": "28.70",
      "high": "28.83",
      "low": "28.16",
      "close": "28.35",
      "volume": "2921673"
    },
    {
      "date": "2022-11-02",
      "open": "28.31",
      "high": "29.17",
      "low": "27.795",
      "close": "27.83",
      "volume": "3281833"
    },
    {
      "date": "2022-11-03",
      "open": "27.13",
      "high": "27.70",
      "low": "26.88",
      "close": "27.18",
      "volume": "2891632"
    },
    {
      "date": "2022-11-04",
      "open": "27.74",
      "high": "28.29",
      "low": "27.40",
      "close": "27.94",
      "volume": "4301527"
    },
    {
      "date": "2022-11-07",
      "open": "28.29",
      "high": "28.35",
      "low": "27.87",
      "close": "28.08",
      "volume": "5257508"
    },
    {
      "date": "2022-11-08",
      "open": "28.08",
      "high": "28.08",
      "low": "25.42",
      "close": "25.92",
      "volume": "5417022"
    },
    {
      "date": "2022-11-09",
      "open": "25.90",
      "high": "26.3424",
      "low": "25.61",
      "close": "26.04",
      "volume": "5832052"
    },
    {
      "date": "2022-11-10",
      "open": "27.49",
      "high": "29.645",
      "low": "27.49",
      "close": "29.38",
      "volume": "4724300"
    },
    {
      "date": "2022-11-11",
      "open": "29.49",
      "high": "30.725",
      "low": "29.26",
      "close": "30.18",
      "volume": "3677073"
    },
    {
      "date": "2022-11-14",
      "open": "29.90",
      "high": "30.00",
      "low": "28.79",
      "close": "28.90",
      "volume": "3540450"
    },
    {
      "date": "2022-11-15",
      "open": "29.86",
      "high": "30.42",
      "low": "29.47",
      "close": "29.75",
      "volume": "3739109"
    },
    {
      "date": "2022-11-16",
      "open": "29.33",
      "high": "29.64",
      "low": "28.83",
      "close": "29.26",
      "volume": "2964837"
    },
    {
      "date": "2022-11-17",
      "open": "28.34",
      "high": "28.66",
      "low": "28.015",
      "close": "28.60",
      "volume": "2407283"
    },
    {
      "date": "2022-11-18",
      "open": "29.04",
      "high": "29.15",
      "low": "28.23",
      "close": "28.29",
      "volume": "2195307"
    },
    {
      "date": "2022-11-21",
      "open": "28.24",
      "high": "29.18",
      "low": "28.02",
      "close": "28.97",
      "volume": "2624651"
    },
    {
      "date": "2022-11-22",
      "open": "29.03",
      "high": "29.53",
      "low": "28.795",
      "close": "29.30",
      "volume": "3162949"
    },
    {
      "date": "2022-11-23",
      "open": "29.09",
      "high": "29.75",
      "low": "29.09",
      "close": "29.63",
      "volume": "2201880"
    },
    {
      "date": "2022-11-25",
      "open": "29.46",
      "high": "29.52",
      "low": "28.96",
      "close": "29.38",
      "volume": "1126919"
    },
    {
      "date": "2022-11-28",
      "open": "29.08",
      "high": "29.41",
      "low": "29.02",
      "close": "29.33",
      "volume": "3322228"
    },
    {
      "date": "2022-11-29",
      "open": "29.36",
      "high": "30.08",
      "low": "29.29",
      "close": "29.88",
      "volume": "4073881"
    },
    {
      "date": "2022-11-30",
      "open": "30.00",
      "high": "31.21",
      "low": "29.66",
      "close": "31.17",
      "volume": "4077887"
    },
    {
      "date": "2022-12-01",
      "open": "31.17",
      "high": "31.885",
      "low": "31.075",
      "close": "31.76",
      "volume": "4397759"
    },
    {
      "date": "2022-12-02",
      "open": "31.17",
      "high": "32.001",
      "low": "30.69",
      "close": "31.56",
      "volume": "4087372"
    },
    {
      "date": "2022-12-05",
      "open": "31.114",
      "high": "31.55",
      "low": "30.43",
      "close": "30.66",
      "volume": "4114731"
    },
    {
      "date": "2022-12-06",
      "open": "30.56",
      "high": "30.96",
      "low": "29.60",
      "close": "30.15",
      "volume": "3303207"
    },
    {
      "date": "2022-12-07",
      "open": "29.92",
      "high": "30.15",
      "low": "28.97",
      "close": "29.00",
      "volume": "3431553"
    },
    {
      "date": "2022-12-08",
      "open": "29.19",
      "high": "29.495",
      "low": "28.85",
      "close": "29.12",
      "volume": "3288786"
    },
    {
      "date": "2022-12-09",
      "open": "29.00",
      "high": "29.745",
      "low": "28.97",
      "close": "29.55",
      "volume": "2309182"
    },
    {
      "date": "2022-12-12",
      "open": "29.29",
      "high": "30.23",
      "low": "29.23",
      "close": "30.21",
      "volume": "2801169"
    },
    {
      "date": "2022-12-13",
      "open": "31.72",
      "high": "31.905",
      "low": "30.49",
      "close": "31.12",
      "volume": "4324241"
    },
    {
      "date": "2022-12-14",
      "open": "30.90",
      "high": "31.285",
      "low": "29.99",
      "close": "30.32",
      "volume": "2877300"
    },
    {
      "date": "2022-12-15",
      "open": "29.75",
      "high": "29.92",
      "low": "29.32",
      "close": "29.88",
      "volume": "3163465"
    },
    {
      "date": "2022-12-16",
      "open": "29.37",
      "high": "29.63",
      "low": "28.84",
      "close": "29.49",
      "volume": "4457021"
    },
    {
      "date": "2022-12-19",
      "open": "29.31",
      "high": "29.53",
      "low": "28.02",
      "close": "28.51",
      "volume": "3077860"
    },
    {
      "date": "2022-12-20",
      "open": "28.39",
      "high": "28.82",
      "low": "28.28",
      "close": "28.64",
      "volume": "1360975"
    },
    {
      "date": "2022-12-21",
      "open": "29.14",
      "high": "29.76",
      "low": "29.14",
      "close": "29.74",
      "volume": "1677004"
    },
    {
      "date": "2022-12-22",
      "open": "29.35",
      "high": "29.87",
      "low": "28.79",
      "close": "29.51",
      "volume": "2561929"
    },
    {
      "date": "2022-12-23",
      "open": "29.45",
      "high": "29.885",
      "low": "29.19",
      "close": "29.86",
      "volume": "2746150"
    },
    {
      "date": "2022-12-27",
      "open": "29.86",
      "high": "30.05",
      "low": "29.47",
      "close": "29.50",
      "volume": "3698469"
    },
    {
      "date": "2022-12-28",
      "open": "29.40",
      "high": "29.6591",
      "low": "28.81",
      "close": "29.02",
      "volume": "3633291"
    },
    {
      "date": "2022-12-29",
      "open": "29.36",
      "high": "30.34",
      "low": "29.30",
      "close": "30.23",
      "volume": "2789442"
    },
    {
      "date": "2022-12-30",
      "open": "29.84",
      "high": "30.12",
      "low": "29.42",
      "close": "29.84",
      "volume": "3389185"
    },
    {
      "date": "2023-01-03",
      "open": "29.76",
      "high": "30.47",
      "low": "29.515",
      "close": "29.99",
      "volume": "2464524"
    },
    {
      "date": "2023-01-04",
      "open": "30.46",
      "high": "31.29",
      "low": "30.16",
      "close": "30.86",
      "volume": "2122878"
    },
    {
      "date": "2023-01-05",
      "open": "30.39",
      "high": "30.63",
      "low": "29.885",
      "close": "30.13",
      "volume": "1878691"
    },
    {
      "date": "2023-01-06",
      "open": "30.44",
      "high": "31.1512",
      "low": "30.12",
      "close": "31.01",
      "volume": "1630152"
    },
    {
      "date": "2023-01-09",
      "open": "31.45",
      "high": "32.76",
      "low": "31.29",
      "close": "32.45",
      "volume": "5805926"
    },
    {
      "date": "2023-01-10",
      "open": "32.29",
      "high": "32.685",
      "low": "32.17",
      "close": "32.56",
      "volume": "2402133"
    },
    {
      "date": "2023-01-11",
      "open": "32.84",
      "high": "33.215",
      "low": "32.595",
      "close": "33.07",
      "volume": "1934904"
    },
    {
      "date": "2023-01-12",
      "open": "33.34",
      "high": "33.38",
      "low": "32.645",
      "close": "33.35",
      "volume": "1774020"
    },
    {
      "date": "2023-01-13",
      "open": "32.70",
      "high": "33.625",
      "low": "32.63",
      "close": "33.53",
      "volume": "1471594"
    },
    {
      "date": "2023-01-17",
      "open": "33.48",
      "high": "33.805",
      "low": "33.17",
      "close": "33.54",
      "volume": "1798247"
    },
    {
      "date": "2023-01-18",
      "open": "33.78",
      "high": "34.26",
      "low": "33.325",
      "close": "33.55",
      "volume": "2470827"
    },
    {
      "date": "2023-01-19",
      "open": "33.008",
      "high": "33.31",
      "low": "32.55",
      "close": "32.88",
      "volume": "2799157"
    },
    {
      "date": "2023-01-20",
      "open": "33.10",
      "high": "34.03",
      "low": "32.96",
      "close": "33.86",
      "volume": "2694864"
    },
    {
      "date": "2023-01-23",
      "open": "33.86",
      "high": "34.68",
      "low": "33.695",
      "close": "34.59",
      "volume": "2214362"
    },
    {
      "date": "2023-01-24",
      "open": "34.42",
      "high": "34.93",
      "low": "34.29",
      "close": "34.44",
      "volume": "3968114"
    },
    {
      "date": "2023-01-25",
      "open": "33.90",
      "high": "34.61",
      "low": "33.50",
      "close": "34.50",
      "volume": "1961972"
    },
    {
      "date": "2023-01-26",
      "open": "34.83",
      "high": "35.32",
      "low": "34.48",
      "close": "35.30",
      "volume": "3657014"
    },
    {
      "date": "2023-01-27",
      "open": "35.25",
      "high": "35.755",
      "low": "34.95",
      "close": "35.43",
      "volume": "1749040"
    },
    {
      "date": "2023-01-30",
      "open": "34.96",
      "high": "35.595",
      "low": "34.9125",
      "close": "35.16",
      "volume": "2326082"
    },
    {
      "date": "2023-01-31",
      "open": "35.32",
      "high": "36.00",
      "low": "35.28",
      "close": "35.97",
      "volume": "1647555"
    },
    {
      "date": "2023-02-01",
      "open": "35.90",
      "high": "36.805",
      "low": "35.61",
      "close": "36.46",
      "volume": "3416797"
    },
    {
      "date": "2023-02-02",
      "open": "36.86",
      "high": "38.32",
      "low": "36.86",
      "close": "37.76",
      "volume": "3372663"
    },
    {
      "date": "2023-02-03",
      "open": "37.20",
      "high": "38.00",
      "low": "36.90",
      "close": "37.40",
      "volume": "4853071"
    },
    {
      "date": "2023-02-06",
      "open": "36.68",
      "high": "37.09",
      "low": "35.39",
      "close": "36.31",
      "volume": "5730186"
    },
    {
      "date": "2023-02-07",
      "open": "35.53",
      "high": "36.715",
      "low": "34.36",
      "close": "36.40",
      "volume": "7404882"
    },
    {
      "date": "2023-02-08",
      "open": "36.20",
      "high": "36.22",
      "low": "35.265",
      "close": "35.55",
      "volume": "3713431"
    },
    {
      "date": "2023-02-09",
      "open": "35.83",
      "high": "35.96",
      "low": "34.13",
      "close": "34.33",
      "volume": "5512096"
    },
    {
      "date": "2023-02-10",
      "open": "34.10",
      "high": "34.72",
      "low": "33.685",
      "close": "34.64",
      "volume": "3039903"
    },
    {
      "date": "2023-02-13",
      "open": "34.56",
      "high": "35.425",
      "low": "34.43",
      "close": "35.39",
      "volume": "4104232"
    },
    {
      "date": "2023-02-14",
      "open": "35.31",
      "high": "35.96",
      "low": "35.01",
      "close": "35.33",
      "volume": "2531264"
    },
    {
      "date": "2023-02-15",
      "open": "35.10",
      "high": "35.46",
      "low": "34.91",
      "close": "35.44",
      "volume": "1797147"
    },
    {
      "date": "2023-02-16",
      "open": "34.672",
      "high": "35.33",
      "low": "34.60",
      "close": "34.81",
      "volume": "2228496"
    },
    {
      "date": "2023-02-17",
      "open": "35.16",
      "high": "35.205",
      "low": "34.47",
      "close": "35.04",
      "volume": "3072923"
    },
    {
      "date": "2023-02-21",
      "open": "34.40",
      "high": "34.50",
      "low": "33.92",
      "close": "34.05",
      "volume": "3084184"
    },
    {
      "date": "2023-02-22",
      "open": "34.06",
      "high": "34.695",
      "low": "34.045",
      "close": "34.43",
      "volume": "2087133"
    },
    {
      "date": "2023-02-23",
      "open": "34.66",
      "high": "35.22",
      "low": "34.13",
      "close": "34.85",
      "volume": "2566799"
    },
    {
      "date": "2023-02-24",
      "open": "34.15",
      "high": "34.78",
      "low": "34.11",
      "close": "34.70",
      "volume": "1987562"
    },
    {
      "date": "2023-02-27",
      "open": "35.18",
      "high": "35.35",
      "low": "33.99",
      "close": "34.50",
      "volume": "5266399"
    },
    {
      "date": "2023-02-28",
      "open": "34.52",
      "high": "34.9996",
      "low": "34.235",
      "close": "34.40",
      "volume": "5407853"
    },
    {
      "date": "2023-03-01",
      "open": "34.24",
      "high": "34.53",
      "low": "34.09",
      "close": "34.42",
      "volume": "5547126"
    },
    {
      "date": "2023-03-02",
      "open": "34.12",
      "high": "34.61",
      "low": "33.87",
      "close": "34.48",
      "volume": "5033607"
    },
    {
      "date": "2023-03-03",
      "open": "34.87",
      "high": "35.58",
      "low": "34.61",
      "close": "35.52",
      "volume": "2796749"
    },
    {
      "date": "2023-03-06",
      "open": "35.66",
      "high": "35.80",
      "low": "34.982",
      "close": "35.21",
      "volume": "3597284"
    },
    {
      "date": "2023-03-07",
      "open": "35.22",
      "high": "35.25",
      "low": "34.07",
      "close": "34.08",
      "volume": "4356232"
    },
    {
      "date": "2023-03-08",
      "open": "34.08",
      "high": "34.91",
      "low": "33.76",
      "close": "34.64",
      "volume": "4011913"
    },
    {
      "date": "2023-03-09",
      "open": "34.68",
      "high": "34.80",
      "low": "33.10",
      "close": "33.17",
      "volume": "4508805"
    },
    {
      "date": "2023-03-10",
      "open": "32.745",
      "high": "32.745",
      "low": "30.12",
      "close": "30.26",
      "volume": "6816236"
    },
    {
      "date": "2023-03-13",
      "open": "29.35",
      "high": "30.565",
      "low": "28.47",
      "close": "30.09",
      "volume": "8390699"
    },
    {
      "date": "2023-03-14",
      "open": "31.08",
      "high": "31.42",
      "low": "29.96",
      "close": "30.28",
      "volume": "5134327"
    },
    {
      "date": "2023-03-15",
      "open": "29.33",
      "high": "30.63",
      "low": "29.17",
      "close": "30.59",
      "volume": "5303458"
    },
    {
      "date": "2023-03-16",
      "open": "30.22",
      "high": "31.215",
      "low": "30.00",
      "close": "30.86",
      "volume": "3573896"
    },
    {
      "date": "2023-03-17",
      "open": "30.38",
      "high": "30.65",
      "low": "29.59",
      "close": "30.42",
      "volume": "4635453"
    },
    {
      "date": "2023-03-20",
      "open": "30.66",
      "high": "30.975",
      "low": "30.22",
      "close": "30.29",
      "volume": "3561573"
    },
    {
      "date": "2023-03-21",
      "open": "30.945",
      "high": "31.77",
      "low": "30.905",
      "close": "31.71",
      "volume": "2687076"
    },
    {
      "date": "2023-03-22",
      "open": "31.72",
      "high": "31.975",
      "low": "30.71",
      "close": "30.75",
      "volume": "3270456"
    },
    {
      "date": "2023-03-23",
      "open": "31.03",
      "high": "31.618",
      "low": "30.32",
      "close": "30.60",
      "volume": "2579875"
    },
    {
      "date": "2023-03-24",
      "open": "30.19",
      "high": "30.485",
      "low": "29.415",
      "close": "30.42",
      "volume": "2952789"
    },
    {
      "date": "2023-03-27",
      "open": "30.95",
      "high": "31.00",
      "low": "30.29",
      "close": "30.50",
      "volume": "2498945"
    },
    {
      "date": "2023-03-28",
      "open": "30.44",
      "high": "30.71",
      "low": "30.065",
      "close": "30.47",
      "volume": "1553152"
    },
    {
      "date": "2023-03-29",
      "open": "30.70",
      "high": "30.94",
      "low": "30.06",
      "close": "30.63",
      "volume": "2465482"
    },
    {
      "date": "2023-03-30",
      "open": "31.04",
      "high": "31.04",
      "low": "30.18",
      "close": "30.25",
      "volume": "1839975"
    },
    {
      "date": "2023-03-31",
      "open": "30.58",
      "high": "31.10",
      "low": "30.42",
      "close": "31.06",
      "volume": "4842276"
    },
    {
      "date": "2023-04-03",
      "open": "30.80",
      "high": "30.96",
      "low": "29.09",
      "close": "30.45",
      "volume": "4163234"
    },
    {
      "date": "2023-04-04",
      "open": "30.85",
      "high": "30.89",
      "low": "29.24",
      "close": "29.31",
      "volume": "5255864"
    },
    {
      "date": "2023-04-05",
      "open": "29.00",
      "high": "29.24",
      "low": "28.64",
      "close": "29.20",
      "volume": "3885691"
    },
    {
      "date": "2023-04-06",
      "open": "29.17",
      "high": "29.40",
      "low": "28.84",
      "close": "29.22",
      "volume": "2373867"
    },
    {
      "date": "2023-04-10",
      "open": "28.92",
      "high": "29.69",
      "low": "28.92",
      "close": "29.59",
      "volume": "2046768"
    },
    {
      "date": "2023-04-11",
      "open": "29.80",
      "high": "30.48",
      "low": "29.75",
      "close": "30.11",
      "volume": "4127626"
    },
    {
      "date": "2023-04-12",
      "open": "30.38",
      "high": "30.46",
      "low": "29.675",
      "close": "29.73",
      "volume": "2448800"
    },
    {
      "date": "2023-04-13",
      "open": "30.03",
      "high": "30.96",
      "low": "29.84",
      "close": "30.72",
      "volume": "3338070"
    },
    {
      "date": "2023-04-14",
      "open": "30.75",
      "high": "30.90",
      "low": "30.07",
      "close": "30.45",
      "volume": "3427038"
    },
    {
      "date": "2023-04-17",
      "open": "30.28",
      "high": "30.87",
      "low": "30.19",
      "close": "30.81",
      "volume": "1633784"
    },
    {
      "date": "2023-04-18",
      "open": "31.02",
      "high": "31.385",
      "low": "30.9076",
      "close": "31.08",
      "volume": "1898015"
    },
    {
      "date": "2023-04-19",
      "open": "30.88",
      "high": "31.655",
      "low": "30.66",
      "close": "31.49",
      "volume": "2585350"
    },
    {
      "date": "2023-04-20",
      "open": "31.05",
      "high": "31.10",
      "low": "30.245",
      "close": "30.35",
      "volume": "3244136"
    },
    {
      "date": "2023-04-21",
      "open": "30.38",
      "high": "30.38",
      "low": "29.665",
      "close": "30.23",
      "volume": "2772799"
    },
    {
      "date": "2023-04-24",
      "open": "30.30",
      "high": "30.405",
      "low": "29.87",
      "close": "30.15",
      "volume": "2008025"
    },
    {
      "date": "2023-04-25",
      "open": "29.81",
      "high": "29.98",
      "low": "29.19",
      "close": "29.28",
      "volume": "3987650"
    },
    {
      "date": "2023-04-26",
      "open": "29.28",
      "high": "29.54",
      "low": "28.925",
      "close": "28.98",
      "volume": "2171456"
    },
    {
      "date": "2023-04-27",
      "open": "29.30",
      "high": "29.74",
      "low": "29.00",
      "close": "29.70",
      "volume": "3305080"
    },
    {
      "date": "2023-04-28",
      "open": "29.67",
      "high": "30.475",
      "low": "29.53",
      "close": "30.33",
      "volume": "3901575"
    },
    {
      "date": "2023-05-01",
      "open": "30.33",
      "high": "30.98",
      "low": "30.30",
      "close": "30.46",
      "volume": "2402730"
    },
    {
      "date": "2023-05-02",
      "open": "30.33",
      "high": "30.33",
      "low": "28.97",
      "close": "29.20",
      "volume": "2320773"
    },
    {
      "date": "2023-05-03",
      "open": "29.35",
      "high": "30.38",
      "low": "29.35",
      "close": "29.75",
      "volume": "4307436"
    },
    {
      "date": "2023-05-04",
      "open": "27.97",
      "high": "28.04",
      "low": "25.2701",
      "close": "25.72",
      "volume": "9468798"
    },
    {
      "date": "2023-05-05",
      "open": "26.16",
      "high": "26.71",
      "low": "25.20",
      "close": "26.70",
      "volume": "6057247"
    },
    {
      "date": "2023-05-08",
      "open": "26.50",
      "high": "26.67",
      "low": "25.76",
      "close": "26.12",
      "volume": "4937191"
    },
    {
      "date": "2023-05-09",
      "open": "25.93",
      "high": "26.21",
      "low": "25.71",
      "close": "26.03",
      "volume": "3366138"
    },
    {
      "date": "2023-05-10",
      "open": "26.33",
      "high": "26.45",
      "low": "25.47",
      "close": "26.00",
      "volume": "4931722"
    },
    {
      "date": "2023-05-11",
      "open": "25.83",
      "high": "26.435",
      "low": "25.67",
      "close": "26.415",
      "volume": "3487914"
    },
    {
      "date": "2023-05-12",
      "open": "26.78",
      "high": "27.155",
      "low": "26.70",
      "close": "27.03",
      "volume": "3842208"
    },
    {
      "date": "2023-05-15",
      "open": "26.85",
      "high": "27.025",
      "low": "26.445",
      "close": "26.78",
      "volume": "3223876"
    },
    {
      "date": "2023-05-16",
      "open": "26.54",
      "high": "26.64",
      "low": "26.22",
      "close": "26.30",
      "volume": "2397588"
    },
    {
      "date": "2023-05-17",
      "open": "26.58",
      "high": "27.28",
      "low": "26.459",
      "close": "27.05",
      "volume": "2020800"
    },
    {
      "date": "2023-05-18",
      "open": "26.94",
      "high": "27.375",
      "low": "26.70",
      "close": "27.33",
      "volume": "2567987"
    },
    {
      "date": "2023-05-19",
      "open": "27.61",
      "high": "27.77",
      "low": "27.08",
      "close": "27.30",
      "volume": "1935740"
    },
    {
      "date": "2023-05-22",
      "open": "27.25",
      "high": "27.95",
      "low": "27.18",
      "close": "27.89",
      "volume": "2665761"
    },
    {
      "date": "2023-05-23",
      "open": "27.82",
      "high": "28.355",
      "low": "27.72",
      "close": "27.87",
      "volume": "3169268"
    },
    {
      "date": "2023-05-24",
      "open": "27.62",
      "high": "27.74",
      "low": "27.23",
      "close": "27.59",
      "volume": "2026616"
    },
    {
      "date": "2023-05-25",
      "open": "27.62",
      "high": "27.925",
      "low": "27.445",
      "close": "27.68",
      "volume": "2200454"
    },
    {
      "date": "2023-05-26",
      "open": "27.59",
      "high": "28.055",
      "low": "27.52",
      "close": "27.95",
      "volume": "2364397"
    },
    {
      "date": "2023-05-30",
      "open": "28.13",
      "high": "28.28",
      "low": "27.705",
      "close": "28.15",
      "volume": "2012623"
    },
    {
      "date": "2023-05-31",
      "open": "28.05",
      "high": "28.11",
      "low": "27.33",
      "close": "27.41",
      "volume": "5044811"
    },
    {
      "date": "2023-06-01",
      "open": "27.38",
      "high": "28.27",
      "low": "27.125",
      "close": "28.09",
      "volume": "2330829"
    },
    {
      "date": "2023-06-02",
      "open": "28.47",
      "high": "29.095",
      "low": "28.47",
      "close": "28.79",
      "volume": "2116263"
    },
    {
      "date": "2023-06-05",
      "open": "28.75",
      "high": "28.86",
      "low": "28.17",
      "close": "28.44",
      "volume": "2211230"
    },
    {
      "date": "2023-06-06",
      "open": "28.22",
      "high": "29.34",
      "low": "28.22",
      "close": "29.21",
      "volume": "2652998"
    },
    {
      "date": "2023-06-07",
      "open": "29.58",
      "high": "29.89",
      "low": "29.25",
      "close": "29.54",
      "volume": "2406021"
    },
    {
      "date": "2023-06-08",
      "open": "29.40",
      "high": "29.835",
      "low": "29.04",
      "close": "29.81",
      "volume": "2384566"
    },
    {
      "date": "2023-06-09",
      "open": "29.75",
      "high": "30.06",
      "low": "29.59",
      "close": "30.05",
      "volume": "2208594"
    },
    {
      "date": "2023-06-12",
      "open": "30.06",
      "high": "30.57",
      "low": "29.96",
      "close": "30.32",
      "volume": "2115656"
    },
    {
      "date": "2023-06-13",
      "open": "30.46",
      "high": "30.855",
      "low": "30.36",
      "close": "30.44",
      "volume": "1819976"
    },
    {
      "date": "2023-06-14",
      "open": "30.50",
      "high": "31.025",
      "low": "30.32",
      "close": "30.63",
      "volume": "2389859"
    },
    {
      "date": "2023-06-15",
      "open": "30.60",
      "high": "31.715",
      "low": "30.55",
      "close": "31.61",
      "volume": "3590968"
    },
    {
      "date": "2023-06-16",
      "open": "31.75",
      "high": "32.01",
      "low": "31.22",
      "close": "31.38",
      "volume": "3510601"
    },
    {
      "date": "2023-06-20",
      "open": "31.01",
      "high": "31.38",
      "low": "30.85",
      "close": "31.37",
      "volume": "2632263"
    },
    {
      "date": "2023-06-21",
      "open": "31.25",
      "high": "31.395",
      "low": "30.82",
      "close": "30.87",
      "volume": "2566843"
    },
    {
      "date": "2023-06-22",
      "open": "30.74",
      "high": "30.76",
      "low": "30.325",
      "close": "30.50",
      "volume": "1940580"
    },
    {
      "date": "2023-06-23",
      "open": "30.07",
      "high": "30.25",
      "low": "29.58",
      "close": "30.00",
      "volume": "3210870"
    },
    {
      "date": "2023-06-26",
      "open": "29.97",
      "high": "30.585",
      "low": "29.93",
      "close": "30.41",
      "volume": "1700746"
    },
    {
      "date": "2023-06-27",
      "open": "30.41",
      "high": "31.1375",
      "low": "30.41",
      "close": "30.99",
      "volume": "1723474"
    },
    {
      "date": "2023-06-28",
      "open": "30.99",
      "high": "31.20",
      "low": "30.80",
      "close": "31.20",
      "volume": "1387217"
    },
    {
      "date": "2023-06-29",
      "open": "31.27",
      "high": "31.72",
      "low": "31.14",
      "close": "31.70",
      "volume": "2249456"
    },
    {
      "date": "2023-06-30",
      "open": "31.92",
      "high": "32.20",
      "low": "31.74",
      "close": "31.95",
      "volume": "1747454"
    },
    {
      "date": "2023-07-03",
      "open": "31.95",
      "high": "32.855",
      "low": "31.876",
      "close": "32.36",
      "volume": "1887537"
    },
    {
      "date": "2023-07-05",
      "open": "32.05",
      "high": "32.0742",
      "low": "31.61",
      "close": "31.78",
      "volume": "2406257"
    },
    {
      "date": "2023-07-06",
      "open": "31.34",
      "high": "31.35",
      "low": "30.53",
      "close": "31.21",
      "volume": "2136750"
    },
    {
      "date": "2023-07-07",
      "open": "31.13",
      "high": "31.986",
      "low": "31.13",
      "close": "31.73",
      "volume": "2367206"
    },
    {
      "date": "2023-07-10",
      "open": "31.61",
      "high": "32.14",
      "low": "31.60",
      "close": "31.94",
      "volume": "2686371"
    },
    {
      "date": "2023-07-11",
      "open": "32.18",
      "high": "32.525",
      "low": "31.87",
      "close": "32.39",
      "volume": "1892988"
    },
    {
      "date": "2023-07-12",
      "open": "32.96",
      "high": "33.37",
      "low": "32.82",
      "close": "33.07",
      "volume": "2299547"
    },
    {
      "date": "2023-07-13",
      "open": "33.44",
      "high": "34.40",
      "low": "33.39",
      "close": "34.39",
      "volume": "3528679"
    },
    {
      "date": "2023-07-14",
      "open": "34.55",
      "high": "34.55",
      "low": "33.945",
      "close": "34.07",
      "volume": "2385868"
    },
    {
      "date": "2023-07-17",
      "open": "33.94",
      "high": "34.25",
      "low": "33.77",
      "close": "34.06",
      "volume": "1716200"
    },
    {
      "date": "2023-07-18",
      "open": "34.38",
      "high": "35.01",
      "low": "34.30",
      "close": "34.83",
      "volume": "1679013"
    },
    {
      "date": "2023-07-19",
      "open": "35.06",
      "high": "35.80",
      "low": "34.89",
      "close": "35.71",
      "volume": "2547683"
    },
    {
      "date": "2023-07-20",
      "open": "35.40",
      "high": "35.77",
      "low": "35.14",
      "close": "35.20",
      "volume": "2186728"
    },
    {
      "date": "2023-07-21",
      "open": "35.50",
      "high": "35.50",
      "low": "34.655",
      "close": "34.68",
      "volume": "1775195"
    },
    {
      "date": "2023-07-24",
      "open": "34.91",
      "high": "35.05",
      "low": "34.39",
      "close": "34.51",
      "volume": "3075544"
    },
    {
      "date": "2023-07-25",
      "open": "34.58",
      "high": "34.98",
      "low": "34.40",
      "close": "34.82",
      "volume": "2584804"
    },
    {
      "date": "2023-07-26",
      "open": "34.77",
      "high": "35.0884",
      "low": "34.63",
      "close": "34.96",
      "volume": "1771788"
    },
    {
      "date": "2023-07-27",
      "open": "35.18",
      "high": "35.57",
      "low": "34.20",
      "close": "34.29",
      "volume": "2440299"
    },
    {
      "date": "2023-07-28",
      "open": "34.76",
      "high": "35.34",
      "low": "34.67",
      "close": "35.28",
      "volume": "1851052"
    },
    {
      "date": "2023-07-31",
      "open": "35.50",
      "high": "36.10",
      "low": "35.47",
      "close": "35.65",
      "volume": "2144106"
    },
    {
      "date": "2023-08-01",
      "open": "35.41",
      "high": "35.715",
      "low": "35.255",
      "close": "35.45",
      "volume": "3301382"
    },
    {
      "date": "2023-08-02",
      "open": "32.10",
      "high": "32.9435",
      "low": "31.34",
      "close": "32.91",
      "volume": "5865697"
    },
    {
      "date": "2023-08-03",
      "open": "32.79",
      "high": "32.79",
      "low": "31.24",
      "close": "31.66",
      "volume": "3315181"
    },
    {
      "date": "2023-08-04",
      "open": "31.66",
      "high": "32.30",
      "low": "31.45",
      "close": "32.20",
      "volume": "2696003"
    },
    {
      "date": "2023-08-07",
      "open": "32.20",
      "high": "33.06",
      "low": "32.20",
      "close": "32.92",
      "volume": "2605404"
    },
    {
      "date": "2023-08-08",
      "open": "32.50",
      "high": "32.51",
      "low": "31.68",
      "close": "32.10",
      "volume": "3041352"
    },
    {
      "date": "2023-08-09",
      "open": "31.97",
      "high": "32.08",
      "low": "31.55",
      "close": "31.82",
      "volume": "3109185"
    },
    {
      "date": "2023-08-10",
      "open": "31.92",
      "high": "32.54",
      "low": "31.92",
      "close": "32.08",
      "volume": "1841848"
    },
    {
      "date": "2023-08-11",
      "open": "31.70",
      "high": "32.02",
      "low": "31.52",
      "close": "31.99",
      "volume": "1896703"
    },
    {
      "date": "2023-08-14",
      "open": "31.42",
      "high": "31.44",
      "low": "31.061",
      "close": "31.37",
      "volume": "1878205"
    },
    {
      "date": "2023-08-15",
      "open": "31.12",
      "high": "31.12",
      "low": "30.31",
      "close": "30.43",
      "volume": "1561900"
    },
    {
      "date": "2023-08-16",
      "open": "30.25",
      "high": "30.35",
      "low": "29.685",
      "close": "29.79",
      "volume": "2091295"
    },
    {
      "date": "2023-08-17",
      "open": "30.04",
      "high": "30.11",
      "low": "29.12",
      "close": "29.42",
      "volume": "2340790"
    },
    {
      "date": "2023-08-18",
      "open": "29.06",
      "high": "29.775",
      "low": "28.9683",
      "close": "29.62",
      "volume": "1383132"
    },
    {
      "date": "2023-08-21",
      "open": "29.59",
      "high": "29.685",
      "low": "29.05",
      "close": "29.29",
      "volume": "1703208"
    },
    {
      "date": "2023-08-22",
      "open": "29.57",
      "high": "29.62",
      "low": "29.11",
      "close": "29.13",
      "volume": "1770768"
    },
    {
      "date": "2023-08-23",
      "open": "29.34",
      "high": "30.008",
      "low": "29.22",
      "close": "29.97",
      "volume": "1658175"
    },
    {
      "date": "2023-08-24",
      "open": "29.96",
      "high": "30.665",
      "low": "29.743",
      "close": "29.86",
      "volume": "2188278"
    },
    {
      "date": "2023-08-25",
      "open": "29.91",
      "high": "30.24",
      "low": "29.525",
      "close": "29.98",
      "volume": "1518286"
    },
    {
      "date": "2023-08-28",
      "open": "30.22",
      "high": "30.44",
      "low": "29.99",
      "close": "30.35",
      "volume": "1692137"
    },
    {
      "date": "2023-08-29",
      "open": "30.39",
      "high": "31.73",
      "low": "30.32",
      "close": "31.58",
      "volume": "2216908"
    },
    {
      "date": "2023-08-30",
      "open": "31.62",
      "high": "32.18",
      "low": "31.55",
      "close": "32.11",
      "volume": "2972041"
    },
    {
      "date": "2023-08-31",
      "open": "32.15",
      "high": "32.475",
      "low": "32.15",
      "close": "32.35",
      "volume": "3670533"
    },
    {
      "date": "2023-09-01",
      "open": "32.66",
      "high": "33.01",
      "low": "32.56",
      "close": "32.67",
      "volume": "2573214"
    },
    {
      "date": "2023-09-05",
      "open": "32.50",
      "high": "32.98",
      "low": "32.23",
      "close": "32.70",
      "volume": "2091961"
    },
    {
      "date": "2023-09-06",
      "open": "32.56",
      "high": "32.69",
      "low": "32.095",
      "close": "32.32",
      "volume": "2005062"
    },
    {
      "date": "2023-09-07",
      "open": "32.07",
      "high": "32.28",
      "low": "31.82",
      "close": "32.06",
      "volume": "2436954"
    },
    {
      "date": "2023-09-08",
      "open": "32.06",
      "high": "32.475",
      "low": "31.935",
      "close": "32.35",
      "volume": "1637128"
    },
    {
      "date": "2023-09-11",
      "open": "32.58",
      "high": "32.66",
      "low": "32.21",
      "close": "32.38",
      "volume": "1588785"
    },
    {
      "date": "2023-09-12",
      "open": "32.29",
      "high": "33.16",
      "low": "32.18",
      "close": "32.86",
      "volume": "1993605"
    },
    {
      "date": "2023-09-13",
      "open": "33.05",
      "high": "33.05",
      "low": "32.07",
      "close": "32.16",
      "volume": "2530664"
    },
    {
      "date": "2023-09-14",
      "open": "32.46",
      "high": "32.715",
      "low": "32.195",
      "close": "32.68",
      "volume": "2391483"
    },
    {
      "date": "2023-09-15",
      "open": "32.61",
      "high": "33.63",
      "low": "32.54",
      "close": "33.55",
      "volume": "3149130"
    },
    {
      "date": "2023-09-18",
      "open": "33.41",
      "high": "33.41",
      "low": "32.805",
      "close": "32.98",
      "volume": "1917720"
    },
    {
      "date": "2023-09-19",
      "open": "32.99",
      "high": "33.20",
      "low": "32.43",
      "close": "32.47",
      "volume": "2626273"
    },
    {
      "date": "2023-09-20",
      "open": "32.69",
      "high": "32.99",
      "low": "31.95",
      "close": "31.97",
      "volume": "2111144"
    },
    {
      "date": "2023-09-21",
      "open": "31.48",
      "high": "31.615",
      "low": "30.165",
      "close": "30.47",
      "volume": "2973478"
    },
    {
      "date": "2023-09-22",
      "open": "30.62",
      "high": "30.75",
      "low": "30.32",
      "close": "30.44",
      "volume": "2033866"
    },
    {
      "date": "2023-09-25",
      "open": "30.15",
      "high": "30.83",
      "low": "30.15",
      "close": "30.62",
      "volume": "1635866"
    },
    {
      "date": "2023-09-26",
      "open": "30.43",
      "high": "30.43",
      "low": "29.54",
      "close": "29.68",
      "volume": "2527939"
    },
    {
      "date": "2023-09-27",
      "open": "29.82",
      "high": "29.985",
      "low": "29.28",
      "close": "29.68",
      "volume": "1845737"
    },
    {
      "date": "2023-09-28",
      "open": "29.71",
      "high": "30.43",
      "low": "29.69",
      "close": "30.23",
      "volume": "1735858"
    },
    {
      "date": "2023-09-29",
      "open": "30.45",
      "high": "30.87",
      "low": "30.105",
      "close": "30.16",
      "volume": "1538003"
    },
    {
      "date": "2023-10-02",
      "open": "30.03",
      "high": "30.24",
      "low": "29.63",
      "close": "30.06",
      "volume": "1555416"
    },
    {
      "date": "2023-10-03",
      "open": "29.87",
      "high": "30.19",
      "low": "29.225",
      "close": "29.55",
      "volume": "2657000"
    },
    {
      "date": "2023-10-04",
      "open": "29.64",
      "high": "30.015",
      "low": "29.055",
      "close": "29.96",
      "volume": "2226064"
    },
    {
      "date": "2023-10-05",
      "open": "29.94",
      "high": "30.03",
      "low": "29.355",
      "close": "29.57",
      "volume": "2528841"
    },
    {
      "date": "2023-10-06",
      "open": "29.18",
      "high": "29.925",
      "low": "28.94",
      "close": "29.59",
      "volume": "2341598"
    },
    {
      "date": "2023-10-09",
      "open": "29.17",
      "high": "29.86",
      "low": "29.15",
      "close": "29.72",
      "volume": "1594716"
    },
    {
      "date": "2023-10-10",
      "open": "29.75",
      "high": "30.66",
      "low": "29.75",
      "close": "30.24",
      "volume": "2026865"
    },
    {
      "date": "2023-10-11",
      "open": "30.48",
      "high": "30.92",
      "low": "30.03",
      "close": "30.41",
      "volume": "1212563"
    },
    {
      "date": "2023-10-12",
      "open": "30.60",
      "high": "30.60",
      "low": "29.59",
      "close": "29.77",
      "volume": "1526614"
    },
    {
      "date": "2023-10-13",
      "open": "29.88",
      "high": "29.89",
      "low": "28.90",
      "close": "29.24",
      "volume": "1259969"
    },
    {
      "date": "2023-10-16",
      "open": "29.69",
      "high": "30.11",
      "low": "29.33",
      "close": "29.83",
      "volume": "1097331"
    },
    {
      "date": "2023-10-17",
      "open": "29.56",
      "high": "30.635",
      "low": "29.555",
      "close": "30.08",
      "volume": "2206579"
    },
    {
      "date": "2023-10-18",
      "open": "29.69",
      "high": "29.69",
      "low": "28.77",
      "close": "28.94",
      "volume": "1929645"
    },
    {
      "date": "2023-10-19",
      "open": "28.71",
      "high": "28.71",
      "low": "27.265",
      "close": "27.54",
      "volume": "3442117"
    },
    {
      "date": "2023-10-20",
      "open": "27.53",
      "high": "27.855",
      "low": "27.28",
      "close": "27.73",
      "volume": "3706255"
    },
    {
      "date": "2023-10-23",
      "open": "27.53",
      "high": "27.995",
      "low": "27.32",
      "close": "27.85",
      "volume": "1931460"
    },
    {
      "date": "2023-10-24",
      "open": "27.99",
      "high": "28.6873",
      "low": "27.99",
      "close": "28.26",
      "volume": "2040230"
    },
    {
      "date": "2023-10-25",
      "open": "27.99",
      "high": "28.215",
      "low": "27.47",
      "close": "27.56",
      "volume": "1908895"
    },
    {
      "date": "2023-10-26",
      "open": "27.57",
      "high": "28.23",
      "low": "27.51",
      "close": "27.85",
      "volume": "1313424"
    },
    {
      "date": "2023-10-27",
      "open": "27.91",
      "high": "27.96",
      "low": "27.45",
      "close": "27.60",
      "volume": "1196066"
    },
    {
      "date": "2023-10-30",
      "open": "27.98",
      "high": "28.19",
      "low": "27.53",
      "close": "27.81",
      "volume": "1222015"
    },
    {
      "date": "2023-10-31",
      "open": "27.79",
      "high": "27.90",
      "low": "27.445",
      "close": "27.54",
      "volume": "1578602"
    },
    {
      "date": "2023-11-01",
      "open": "27.61",
      "high": "27.76",
      "low": "27.13",
      "close": "27.56",
      "volume": "2624535"
    },
    {
      "date": "2023-11-02",
      "open": "28.39",
      "high": "29.085",
      "low": "28.16",
      "close": "28.84",
      "volume": "2606025"
    },
    {
      "date": "2023-11-03",
      "open": "29.29",
      "high": "29.64",
      "low": "29.23",
      "close": "29.38",
      "volume": "3250025"
    },
    {
      "date": "2023-11-06",
      "open": "29.48",
      "high": "29.56",
      "low": "28.52",
      "close": "28.92",
      "volume": "2435538"
    },
    {
      "date": "2023-11-07",
      "open": "28.52",
      "high": "29.43",
      "low": "28.445",
      "close": "29.37",
      "volume": "3708221"
    },
    {
      "date": "2023-11-08",
      "open": "29.72",
      "high": "30.45",
      "low": "29.38",
      "close": "30.08",
      "volume": "2564847"
    },
    {
      "date": "2023-11-09",
      "open": "30.45",
      "high": "30.64",
      "low": "29.56",
      "close": "29.93",
      "volume": "2892450"
    },
    {
      "date": "2023-11-10",
      "open": "30.15",
      "high": "30.21",
      "low": "29.29",
      "close": "30.16",
      "volume": "2910426"
    },
    {
      "date": "2023-11-13",
      "open": "29.72",
      "high": "30.12",
      "low": "29.56",
      "close": "30.01",
      "volume": "2988513"
    },
    {
      "date": "2023-11-14",
      "open": "30.75",
      "high": "31.96",
      "low": "30.75",
      "close": "31.81",
      "volume": "2758838"
    },
    {
      "date": "2023-11-15",
      "open": "32.00",
      "high": "32.42",
      "low": "31.705",
      "close": "31.80",
      "volume": "1663244"
    },
    {
      "date": "2023-11-16",
      "open": "31.73",
      "high": "31.99",
      "low": "31.32",
      "close": "31.44",
      "volume": "1396893"
    },
    {
      "date": "2023-11-17",
      "open": "31.61",
      "high": "31.915",
      "low": "31.525",
      "close": "31.85",
      "volume": "2456216"
    },
    {
      "date": "2023-11-20",
      "open": "31.53",
      "high": "32.045",
      "low": "31.21",
      "close": "31.88",
      "volume": "2344247"
    },
    {
      "date": "2023-11-21",
      "open": "31.85",
      "high": "32.24",
      "low": "31.79",
      "close": "32.09",
      "volume": "2429658"
    },
    {
      "date": "2023-11-22",
      "open": "32.25",
      "high": "32.56",
      "low": "32.11",
      "close": "32.39",
      "volume": "2092896"
    },
    {
      "date": "2023-11-24",
      "open": "32.09",
      "high": "32.69",
      "low": "32.09",
      "close": "32.57",
      "volume": "635909"
    },
    {
      "date": "2023-11-27",
      "open": "32.47",
      "high": "32.875",
      "low": "32.2301",
      "close": "32.82",
      "volume": "2061928"
    },
    {
      "date": "2023-11-28",
      "open": "35.00",
      "high": "35.30",
      "low": "34.33",
      "close": "34.43",
      "volume": "13640520"
    },
    {
      "date": "2023-11-29",
      "open": "34.38",
      "high": "34.95",
      "low": "34.10",
      "close": "34.52",
      "volume": "42543480"
    },
    {
      "date": "2023-11-30",
      "open": "34.50",
      "high": "34.90",
      "low": "34.19",
      "close": "34.28",
      "volume": "5946422"
    },
    {
      "date": "2023-12-01",
      "open": "34.19",
      "high": "35.29",
      "low": "34.13",
      "close": "35.18",
      "volume": "4281819"
    },
    {
      "date": "2023-12-04",
      "open": "35.03",
      "high": "35.65",
      "low": "34.92",
      "close": "35.63",
      "volume": "2960154"
    },
    {
      "date": "2023-12-05",
      "open": "35.37",
      "high": "35.539",
      "low": "34.72",
      "close": "35.40",
      "volume": "4705100"
    },
    {
      "date": "2023-12-06",
      "open": "35.68",
      "high": "35.835",
      "low": "35.31",
      "close": "35.49",
      "volume": "2735529"
    },
    {
      "date": "2023-12-07",
      "open": "35.55",
      "high": "36.565",
      "low": "35.3601",
      "close": "36.29",
      "volume": "4217424"
    },
    {
      "date": "2023-12-08",
      "open": "36.13",
      "high": "37.10",
      "low": "35.81",
      "close": "36.93",
      "volume": "3602227"
    },
    {
      "date": "2023-12-11",
      "open": "37.00",
      "high": "37.02",
      "low": "36.64",
      "close": "36.78",
      "volume": "2311608"
    },
    {
      "date": "2023-12-12",
      "open": "36.92",
      "high": "37.017",
      "low": "36.73",
      "close": "36.90",
      "volume": "2160072"
    },
    {
      "date": "2023-12-13",
      "open": "36.88",
      "high": "38.90",
      "low": "36.73",
      "close": "38.90",
      "volume": "3800393"
    },
    {
      "date": "2023-12-14",
      "open": "39.53",
      "high": "42.485",
      "low": "39.50",
      "close": "41.99",
      "volume": "6935767"
    },
    {
      "date": "2023-12-15",
      "open": "41.78",
      "high": "42.14",
      "low": "41.31",
      "close": "41.84",
      "volume": "7757035"
    },
    {
      "date": "2023-12-18",
      "open": "41.84",
      "high": "42.0284",
      "low": "41.54",
      "close": "41.79",
      "volume": "3175389"
    },
    {
      "date": "2023-12-19",
      "open": "41.99",
      "high": "42.22",
      "low": "41.36",
      "close": "41.47",
      "volume": "2331562"
    },
    {
      "date": "2023-12-20",
      "open": "41.19",
      "high": "41.39",
      "low": "40.20",
      "close": "40.29",
      "volume": "3601041"
    },
    {
      "date": "2023-12-21",
      "open": "40.78",
      "high": "40.96",
      "low": "40.475",
      "close": "40.91",
      "volume": "2042263"
    },
    {
      "date": "2023-12-22",
      "open": "40.98",
      "high": "41.30",
      "low": "40.66",
      "close": "40.70",
      "volume": "1559550"
    },
    {
      "date": "2023-12-26",
      "open": "40.70",
      "high": "41.045",
      "low": "40.594",
      "close": "40.88",
      "volume": "1359720"
    },
    {
      "date": "2023-12-27",
      "open": "41.01",
      "high": "41.835",
      "low": "40.80",
      "close": "41.69",
      "volume": "1807350"
    },
    {
      "date": "2023-12-28",
      "open": "41.47",
      "high": "41.75",
      "low": "41.25",
      "close": "41.70",
      "volume": "1543954"
    },
    {
      "date": "2023-12-29",
      "open": "41.42",
      "high": "41.42",
      "low": "40.47",
      "close": "40.69",
      "volume": "3312257"
    },
    {
      "date": "2024-01-02",
      "open": "40.33",
      "high": "40.33",
      "low": "39.355",
      "close": "39.99",
      "volume": "2758518"
    },
    {
      "date": "2024-01-03",
      "open": "39.30",
      "high": "39.475",
      "low": "38.67",
      "close": "39.07",
      "volume": "1804486"
    },
    {
      "date": "2024-01-04",
      "open": "38.97",
      "high": "39.57",
      "low": "38.86",
      "close": "38.94",
      "volume": "1582226"
    },
    {
      "date": "2024-01-05",
      "open": "38.55",
      "high": "39.675",
      "low": "38.24",
      "close": "39.33",
      "volume": "2330415"
    },
    {
      "date": "2024-01-08",
      "open": "39.54",
      "high": "40.10",
      "low": "39.16",
      "close": "39.87",
      "volume": "2866723"
    },
    {
      "date": "2024-01-09",
      "open": "39.17",
      "high": "39.62",
      "low": "38.945",
      "close": "39.24",
      "volume": "2792520"
    },
    {
      "date": "2024-01-10",
      "open": "39.16",
      "high": "39.90",
      "low": "39.11",
      "close": "39.50",
      "volume": "1860105"
    },
    {
      "date": "2024-01-11",
      "open": "39.40",
      "high": "39.41",
      "low": "38.485",
      "close": "39.27",
      "volume": "2147825"
    },
    {
      "date": "2024-01-12",
      "open": "39.49",
      "high": "39.6675",
      "low": "38.90",
      "close": "39.36",
      "volume": "1599038"
    },
    {
      "date": "2024-01-16",
      "open": "38.69",
      "high": "38.92",
      "low": "38.04",
      "close": "38.45",
      "volume": "3499649"
    },
    {
      "date": "2024-01-17",
      "open": "37.81",
      "high": "38.62",
      "low": "37.62",
      "close": "38.61",
      "volume": "1668871"
    },
    {
      "date": "2024-01-18",
      "open": "38.96",
      "high": "39.10",
      "low": "38.38",
      "close": "38.81",
      "volume": "1933220"
    },
    {
      "date": "2024-01-19",
      "open": "38.61",
      "high": "39.75",
      "low": "38.495",
      "close": "39.73",
      "volume": "1688187"
    },
    {
      "date": "2024-01-22",
      "open": "40.10",
      "high": "40.505",
      "low": "39.70",
      "close": "39.91",
      "volume": "1753528"
    },
    {
      "date": "2024-01-23",
      "open": "40.05",
      "high": "40.24",
      "low": "39.375",
      "close": "39.62",
      "volume": "1515427"
    },
    {
      "date": "2024-01-24",
      "open": "40.31",
      "high": "40.31",
      "low": "39.645",
      "close": "39.73",
      "volume": "1734832"
    },
    {
      "date": "2024-01-25",
      "open": "40.29",
      "high": "41.01",
      "low": "39.77",
      "close": "40.96",
      "volume": "3212213"
    },
    {
      "date": "2024-01-26",
      "open": "41.00",
      "high": "41.27",
      "low": "40.535",
      "close": "40.60",
      "volume": "1267255"
    },
    {
      "date": "2024-01-29",
      "open": "40.35",
      "high": "41.40",
      "low": "40.33",
      "close": "41.14",
      "volume": "1687125"
    },
    {
      "date": "2024-01-30",
      "open": "41.01",
      "high": "41.24",
      "low": "40.75",
      "close": "40.76",
      "volume": "1213818"
    },
    {
      "date": "2024-01-31",
      "open": "40.42",
      "high": "40.98",
      "low": "39.90",
      "close": "40.02",
      "volume": "1868106"
    },
    {
      "date": "2024-02-01",
      "open": "40.32",
      "high": "40.60",
      "low": "39.25",
      "close": "40.58",
      "volume": "1581428"
    },
    {
      "date": "2024-02-02",
      "open": "40.18",
      "high": "41.15",
      "low": "40.085",
      "close": "40.95",
      "volume": "1737713"
    },
    {
      "date": "2024-02-05",
      "open": "40.52",
      "high": "40.54",
      "low": "39.755",
      "close": "40.31",
      "volume": "2096215"
    },
    {
      "date": "2024-02-06",
      "open": "40.47",
      "high": "41.08",
      "low": "40.305",
      "close": "40.72",
      "volume": "2198796"
    },
    {
      "date": "2024-02-07",
      "open": "43.01",
      "high": "44.8299",
      "low": "42.895",
      "close": "44.24",
      "volume": "6612315"
    },
    {
      "date": "2024-02-08",
      "open": "44.40",
      "high": "45.99",
      "low": "44.22",
      "close": "45.61",
      "volume": "4258488"
    },
    {
      "date": "2024-02-09",
      "open": "46.00",
      "high": "46.00",
      "low": "44.6045",
      "close": "44.78",
      "volume": "1929429"
    },
    {
      "date": "2024-02-12",
      "open": "44.63",
      "high": "45.655",
      "low": "44.30",
      "close": "45.31",
      "volume": "2845171"
    },
    {
      "date": "2024-02-13",
      "open": "44.17",
      "high": "44.26",
      "low": "43.05",
      "close": "43.39",
      "volume": "3182188"
    },
    {
      "date": "2024-02-14",
      "open": "43.93",
      "high": "44.205",
      "low": "43.44",
      "close": "44.03",
      "volume": "3076800"
    },
    {
      "date": "2024-02-15",
      "open": "44.48",
      "high": "44.895",
      "low": "43.74",
      "close": "44.87",
      "volume": "2474646"
    },
    {
      "date": "2024-02-16",
      "open": "44.62",
      "high": "45.10",
      "low": "44.42",
      "close": "44.58",
      "volume": "3395645"
    },
    {
      "date": "2024-02-20",
      "open": "44.20",
      "high": "44.535",
      "low": "43.75",
      "close": "44.26",
      "volume": "3211516"
    },
    {
      "date": "2024-02-21",
      "open": "43.98",
      "high": "44.98",
      "low": "43.75",
      "close": "44.60",
      "volume": "3124554"
    },
    {
      "date": "2024-02-22",
      "open": "44.63",
      "high": "45.39",
      "low": "44.56",
      "close": "44.99",
      "volume": "1973168"
    },
    {
      "date": "2024-02-23",
      "open": "45.09",
      "high": "45.29",
      "low": "44.625",
      "close": "44.64",
      "volume": "1864387"
    },
    {
      "date": "2024-02-26",
      "open": "44.68",
      "high": "44.75",
      "low": "43.90",
      "close": "43.91",
      "volume": "2517932"
    },
    {
      "date": "2024-02-27",
      "open": "44.21",
      "high": "44.89",
      "low": "43.92",
      "close": "44.82",
      "volume": "2119246"
    },
    {
      "date": "2024-02-28",
      "open": "44.49",
      "high": "45.21",
      "low": "44.43",
      "close": "45.03",
      "volume": "2151955"
    },
    {
      "date": "2024-02-29",
      "open": "45.32",
      "high": "46.51",
      "low": "45.30",
      "close": "45.85",
      "volume": "3144527"
    },
    {
      "date": "2024-03-01",
      "open": "46.00",
      "high": "46.17",
      "low": "45.18",
      "close": "45.61",
      "volume": "2050507"
    },
    {
      "date": "2024-03-04",
      "open": "45.71",
      "high": "46.35",
      "low": "45.39",
      "close": "45.97",
      "volume": "3065474"
    },
    {
      "date": "2024-03-05",
      "open": "45.47",
      "high": "46.505",
      "low": "45.40",
      "close": "46.08",
      "volume": "2567866"
    },
    {
      "date": "2024-03-06",
      "open": "46.58",
      "high": "46.82",
      "low": "45.975",
      "close": "46.67",
      "volume": "2791463"
    },
    {
      "date": "2024-03-07",
      "open": "47.00",
      "high": "47.88",
      "low": "46.9184",
      "close": "47.62",
      "volume": "2840861"
    },
    {
      "date": "2024-03-08",
      "open": "47.85",
      "high": "48.52",
      "low": "47.30",
      "close": "47.35",
      "volume": "2165911"
    },
    {
      "date": "2024-03-11",
      "open": "47.14",
      "high": "47.32",
      "low": "46.66",
      "close": "46.83",
      "volume": "1987769"
    },
    {
      "date": "2024-03-12",
      "open": "46.90",
      "high": "47.22",
      "low": "46.49",
      "close": "47.02",
      "volume": "1454752"
    },
    {
      "date": "2024-03-13",
      "open": "46.91",
      "high": "47.47",
      "low": "46.29",
      "close": "46.37",
      "volume": "2834728"
    },
    {
      "date": "2024-03-14",
      "open": "46.25",
      "high": "46.59",
      "low": "44.72",
      "close": "45.15",
      "volume": "2701695"
    },
    {
      "date": "2024-03-15",
      "open": "44.70",
      "high": "45.51",
      "low": "44.475",
      "close": "44.58",
      "volume": "4316878"
    },
    {
      "date": "2024-03-18",
      "open": "44.69",
      "high": "45.1769",
      "low": "44.25",
      "close": "45.01",
      "volume": "2840727"
    },
    {
      "date": "2024-03-19",
      "open": "44.70",
      "high": "45.29",
      "low": "44.50",
      "close": "45.20",
      "volume": "2157097"
    },
    {
      "date": "2024-03-20",
      "open": "45.22",
      "high": "46.586",
      "low": "45.20",
      "close": "46.38",
      "volume": "1616859"
    },
    {
      "date": "2024-03-21",
      "open": "46.82",
      "high": "47.475",
      "low": "46.70",
      "close": "47.39",
      "volume": "2347934"
    },
    {
      "date": "2024-03-22",
      "open": "47.06",
      "high": "47.26",
      "low": "46.41",
      "close": "46.42",
      "volume": "1490865"
    },
    {
      "date": "2024-03-25",
      "open": "46.41",
      "high": "46.96",
      "low": "46.24",
      "close": "46.46",
      "volume": "2195584"
    },
    {
      "date": "2024-03-26",
      "open": "46.57",
      "high": "46.74",
      "low": "46.26",
      "close": "46.44",
      "volume": "1651162"
    },
    {
      "date": "2024-03-27",
      "open": "46.62",
      "high": "47.24",
      "low": "46.255",
      "close": "46.78",
      "volume": "1755889"
    },
    {
      "date": "2024-03-28",
      "open": "46.68",
      "high": "47.29",
      "low": "46.575",
      "close": "46.91",
      "volume": "1587689"
    },
    {
      "date": "2024-04-01",
      "open": "46.81",
      "high": "47.01",
      "low": "46.035",
      "close": "46.40",
      "volume": "1742165"
    },
    {
      "date": "2024-04-02",
      "open": "46.06",
      "high": "46.39",
      "low": "45.82",
      "close": "46.36",
      "volume": "1476454"
    },
    {
      "date": "2024-04-03",
      "open": "46.34",
      "high": "46.91",
      "low": "46.11",
      "close": "46.87",
      "volume": "2568309"
    },
    {
      "date": "2024-04-04",
      "open": "46.91",
      "high": "48.04",
      "low": "46.555",
      "close": "46.97",
      "volume": "2747275"
    },
    {
      "date": "2024-04-05",
      "open": "46.97",
      "high": "47.41",
      "low": "46.6173",
      "close": "47.15",
      "volume": "2603392"
    },
    {
      "date": "2024-04-08",
      "open": "47.67",
      "high": "47.68",
      "low": "47.17",
      "close": "47.47",
      "volume": "2456396"
    },
    {
      "date": "2024-04-09",
      "open": "47.78",
      "high": "47.89",
      "low": "46.91",
      "close": "47.85",
      "volume": "1127272"
    },
    {
      "date": "2024-04-10",
      "open": "46.56",
      "high": "47.37",
      "low": "46.35",
      "close": "46.94",
      "volume": "2096813"
    },
    {
      "date": "2024-04-11",
      "open": "47.11",
      "high": "47.50",
      "low": "46.7725",
      "close": "47.23",
      "volume": "1122501"
    },
    {
      "date": "2024-04-12",
      "open": "46.91",
      "high": "47.33",
      "low": "45.565",
      "close": "45.79",
      "volume": "2862546"
    },
    {
      "date": "2024-04-15",
      "open": "46.49",
      "high": "46.93",
      "low": "45.06",
      "close": "45.27",
      "volume": "1482947"
    },
    {
      "date": "2024-04-16",
      "open": "45.00",
      "high": "45.43",
      "low": "44.385",
      "close": "45.06",
      "volume": "1958189"
    },
    {
      "date": "2024-04-17",
      "open": "45.43",
      "high": "45.50",
      "low": "44.62",
      "close": "44.63",
      "volume": "1295797"
    },
    {
      "date": "2024-04-18",
      "open": "44.75",
      "high": "44.835",
      "low": "43.52",
      "close": "43.68",
      "volume": "2776119"
    },
    {
      "date": "2024-04-19",
      "open": "43.49",
      "high": "44.369",
      "low": "43.17",
      "close": "44.08",
      "volume": "2713381"
    },
    {
      "date": "2024-04-22",
      "open": "44.38",
      "high": "45.575",
      "low": "44.12",
      "close": "45.20",
      "volume": "1783351"
    },
    {
      "date": "2024-04-23",
      "open": "45.44",
      "high": "46.57",
      "low": "44.96",
      "close": "46.33",
      "volume": "1150812"
    },
    {
      "date": "2024-04-24",
      "open": "46.10",
      "high": "46.465",
      "low": "45.29",
      "close": "46.12",
      "volume": "1404552"
    },
    {
      "date": "2024-04-25",
      "open": "45.36",
      "high": "45.75",
      "low": "44.65",
      "close": "45.62",
      "volume": "1460835"
    },
    {
      "date": "2024-04-26",
      "open": "45.94",
      "high": "46.52",
      "low": "45.57",
      "close": "46.11",
      "volume": "788959"
    },
    {
      "date": "2024-04-29",
      "open": "46.25",
      "high": "46.76",
      "low": "46.06",
      "close": "46.31",
      "volume": "1802401"
    },
    {
      "date": "2024-04-30",
      "open": "45.79",
      "high": "46.205",
      "low": "44.71",
      "close": "44.80",
      "volume": "1926460"
    },
    {
      "date": "2024-05-01",
      "open": "41.11",
      "high": "42.89",
      "low": "40.41",
      "close": "40.97",
      "volume": "6031390"
    },
    {
      "date": "2024-05-02",
      "open": "41.07",
      "high": "41.09",
      "low": "39.888",
      "close": "40.58",
      "volume": "3099294"
    },
    {
      "date": "2024-05-03",
      "open": "41.10",
      "high": "42.18",
      "low": "40.71",
      "close": "41.06",
      "volume": "2767766"
    },
    {
      "date": "2024-05-06",
      "open": "41.55",
      "high": "42.27",
      "low": "41.31",
      "close": "41.99",
      "volume": "1781920"
    },
    {
      "date": "2024-05-07",
      "open": "42.02",
      "high": "42.58",
      "low": "41.935",
      "close": "41.98",
      "volume": "2658879"
    },
    {
      "date": "2024-05-08",
      "open": "41.59",
      "high": "41.82",
      "low": "41.365",
      "close": "41.48",
      "volume": "1442452"
    },
    {
      "date": "2024-05-09",
      "open": "41.45",
      "high": "42.43",
      "low": "41.45",
      "close": "42.37",
      "volume": "1190113"
    },
    {
      "date": "2024-05-10",
      "open": "42.68",
      "high": "42.91",
      "low": "42.335",
      "close": "42.50",
      "volume": "1231427"
    },
    {
      "date": "2024-05-13",
      "open": "42.66",
      "high": "42.79",
      "low": "41.65",
      "close": "41.72",
      "volume": "891306"
    },
    {
      "date": "2024-05-14",
      "open": "41.78",
      "high": "42.44",
      "low": "41.78",
      "close": "42.30",
      "volume": "1931373"
    },
    {
      "date": "2024-05-15",
      "open": "42.91",
      "high": "44.10",
      "low": "42.80",
      "close": "44.06",
      "volume": "2935646"
    },
    {
      "date": "2024-05-16",
      "open": "44.06",
      "high": "44.06",
      "low": "43.32",
      "close": "43.40",
      "volume": "2581351"
    },
    {
      "date": "2024-05-17",
      "open": "43.27",
      "high": "43.51",
      "low": "42.645",
      "close": "43.05",
      "volume": "1635096"
    },
    {
      "date": "2024-05-20",
      "open": "42.94",
      "high": "43.78",
      "low": "42.76",
      "close": "43.37",
      "volume": "1383432"
    },
    {
      "date": "2024-05-21",
      "open": "43.20",
      "high": "44.49",
      "low": "43.195",
      "close": "44.39",
      "volume": "1476181"
    },
    {
      "date": "2024-05-22",
      "open": "44.445",
      "high": "45.09",
      "low": "43.68",
      "close": "43.71",
      "volume": "3492115"
    },
    {
      "date": "2024-05-23",
      "open": "44.09",
      "high": "44.44",
      "low": "43.52",
      "close": "43.96",
      "volume": "1734610"
    },
    {
      "date": "2024-05-24",
      "open": "44.37",
      "high": "44.985",
      "low": "44.18",
      "close": "44.55",
      "volume": "1066656"
    },
    {
      "date": "2024-05-28",
      "open": "44.54",
      "high": "44.77",
      "low": "42.98",
      "close": "43.09",
      "volume": "1839269"
    },
    {
      "date": "2024-05-29",
      "open": "42.20",
      "high": "42.275",
      "low": "41.52",
      "close": "41.73",
      "volume": "2162184"
    },
    {
      "date": "2024-05-30",
      "open": "41.95",
      "high": "42.70",
      "low": "41.94",
      "close": "42.61",
      "volume": "1450019"
    },
    {
      "date": "2024-05-31",
      "open": "42.80",
      "high": "43.45",
      "low": "42.28",
      "close": "42.96",
      "volume": "3445648"
    },
    {
      "date": "2024-06-03",
      "open": "43.50",
      "high": "43.55",
      "low": "42.47",
      "close": "43.41",
      "volume": "2014688"
    },
    {
      "date": "2024-06-04",
      "open": "42.97",
      "high": "43.30",
      "low": "42.01",
      "close": "42.18",
      "volume": "2001499"
    },
    {
      "date": "2024-06-05",
      "open": "42.50",
      "high": "42.91",
      "low": "41.83",
      "close": "42.86",
      "volume": "1350914"
    },
    {
      "date": "2024-06-06",
      "open": "42.69",
      "high": "42.885",
      "low": "41.30",
      "close": "41.33",
      "volume": "1842173"
    },
    {
      "date": "2024-06-07",
      "open": "40.78",
      "high": "41.08",
      "low": "40.54",
      "close": "40.68",
      "volume": "2844096"
    },
    {
      "date": "2024-06-10",
      "open": "40.35",
      "high": "40.95",
      "low": "40.09",
      "close": "40.70",
      "volume": "3088137"
    },
    {
      "date": "2024-06-11",
      "open": "40.48",
      "high": "40.665",
      "low": "39.43",
      "close": "39.92",
      "volume": "2272086"
    },
    {
      "date": "2024-06-12",
      "open": "41.20",
      "high": "41.535",
      "low": "40.06",
      "close": "40.37",
      "volume": "3314033"
    },
    {
      "date": "2024-06-13",
      "open": "40.14",
      "high": "40.29",
      "low": "39.44",
      "close": "39.66",
      "volume": "1725073"
    },
    {
      "date": "2024-06-14",
      "open": "39.31",
      "high": "39.565",
      "low": "38.90",
      "close": "39.05",
      "volume": "2780626"
    },
    {
      "date": "2024-06-17",
      "open": "39.01",
      "high": "39.31",
      "low": "38.44",
      "close": "39.27",
      "volume": "2140805"
    },
    {
      "date": "2024-06-18",
      "open": "39.36",
      "high": "39.89",
      "low": "39.36",
      "close": "39.56",
      "volume": "3865550"
    },
    {
      "date": "2024-06-20",
      "open": "39.55",
      "high": "41.02",
      "low": "39.47",
      "close": "41.00",
      "volume": "3982707"
    },
    {
      "date": "2024-06-21",
      "open": "41.13",
      "high": "41.13",
      "low": "39.31",
      "close": "40.10",
      "volume": "4703000"
    },
    {
      "date": "2024-06-24",
      "open": "40.10",
      "high": "40.705",
      "low": "39.93",
      "close": "40.47",
      "volume": "1640876"
    },
    {
      "date": "2024-06-25",
      "open": "40.34",
      "high": "40.43",
      "low": "39.77",
      "close": "39.82",
      "volume": "1676308"
    },
    {
      "date": "2024-06-26",
      "open": "39.50",
      "high": "39.95",
      "low": "39.12",
      "close": "39.60",
      "volume": "2203909"
    },
    {
      "date": "2024-06-27",
      "open": "39.49",
      "high": "40.08",
      "low": "39.465",
      "close": "39.89",
      "volume": "1282808"
    },
    {
      "date": "2024-06-28",
      "open": "40.20",
      "high": "40.68",
      "low": "39.93",
      "close": "40.15",
      "volume": "2411176"
    },
    {
      "date": "2024-07-01",
      "open": "40.33",
      "high": "40.565",
      "low": "39.52",
      "close": "39.58",
      "volume": "1499545"
    },
    {
      "date": "2024-07-02",
      "open": "39.59",
      "high": "40.14",
      "low": "39.46",
      "close": "40.01",
      "volume": "973646"
    },
    {
      "date": "2024-07-03",
      "open": "40.12",
      "high": "40.81",
      "low": "40.0349",
      "close": "40.59",
      "volume": "567599"
    },
    {
      "date": "2024-07-05",
      "open": "40.49",
      "high": "40.54",
      "low": "39.90",
      "close": "40.29",
      "volume": "1306635"
    },
    {
      "date": "2024-07-08",
      "open": "40.45",
      "high": "40.92",
      "low": "40.32",
      "close": "40.49",
      "volume": "1934189"
    },
    {
      "date": "2024-07-09",
      "open": "40.39",
      "high": "40.84",
      "low": "40.16",
      "close": "40.30",
      "volume": "1212639"
    },
    {
      "date": "2024-07-10",
      "open": "40.32",
      "high": "41.55",
      "low": "40.2707",
      "close": "41.50",
      "volume": "1926735"
    },
    {
      "date": "2024-07-11",
      "open": "42.35",
      "high": "43.03",
      "low": "42.30",
      "close": "42.60",
      "volume": "1803879"
    },
    {
      "date": "2024-07-12",
      "open": "42.60",
      "high": "43.43",
      "low": "42.60",
      "close": "43.23",
      "volume": "1998317"
    },
    {
      "date": "2024-07-15",
      "open": "43.65",
      "high": "44.30",
      "low": "43.605",
      "close": "44.07",
      "volume": "1805366"
    },
    {
      "date": "2024-07-16",
      "open": "44.24",
      "high": "46.56",
      "low": "43.94",
      "close": "46.51",
      "volume": "3257346"
    },
    {
      "date": "2024-07-17",
      "open": "45.62",
      "high": "46.37",
      "low": "45.26",
      "close": "45.47",
      "volume": "3426275"
    },
    {
      "date": "2024-07-18",
      "open": "45.26",
      "high": "47.15",
      "low": "45.03",
      "close": "46.46",
      "volume": "3354492"
    },
    {
      "date": "2024-07-19",
      "open": "46.27",
      "high": "46.48",
      "low": "45.67",
      "close": "45.94",
      "volume": "1236694"
    },
    {
      "date": "2024-07-22",
      "open": "46.41",
      "high": "46.81",
      "low": "45.315",
      "close": "46.43",
      "volume": "1895532"
    },
    {
      "date": "2024-07-23",
      "open": "46.36",
      "high": "47.105",
      "low": "46.09",
      "close": "46.48",
      "volume": "1317907"
    },
    {
      "date": "2024-07-24",
      "open": "46.23",
      "high": "46.47",
      "low": "44.58",
      "close": "44.74",
      "volume": "1342518"
    },
    {
      "date": "2024-07-25",
      "open": "44.75",
      "high": "47.20",
      "low": "44.62",
      "close": "46.33",
      "volume": "1785687"
    },
    {
      "date": "2024-07-26",
      "open": "46.81",
      "high": "47.695",
      "low": "46.61",
      "close": "47.20",
      "volume": "1966170"
    },
    {
      "date": "2024-07-29",
      "open": "47.19",
      "high": "47.685",
      "low": "46.82",
      "close": "47.55",
      "volume": "2043635"
    },
    {
      "date": "2024-07-30",
      "open": "48.12",
      "high": "48.69",
      "low": "47.525",
      "close": "48.52",
      "volume": "2150358"
    },
    {
      "date": "2024-07-31",
      "open": "49.151",
      "high": "50.92",
      "low": "48.90",
      "close": "49.74",
      "volume": "4701888"
    },
    {
      "date": "2024-08-01",
      "open": "49.50",
      "high": "50.08",
      "low": "47.00",
      "close": "47.76",
      "volume": "2837199"
    },
    {
      "date": "2024-08-02",
      "open": "46.08",
      "high": "46.235",
      "low": "43.85",
      "close": "44.23",
      "volume": "4523838"
    },
    {
      "date": "2024-08-05",
      "open": "39.75",
      "high": "41.90",
      "low": "38.88",
      "close": "40.91",
      "volume": "5201261"
    },
    {
      "date": "2024-08-06",
      "open": "40.67",
      "high": "41.40",
      "low": "39.31",
      "close": "39.34",
      "volume": "4112121"
    },
    {
      "date": "2024-08-07",
      "open": "39.97",
      "high": "40.35",
      "low": "38.14",
      "close": "38.22",
      "volume": "5140398"
    },
    {
      "date": "2024-08-08",
      "open": "38.85",
      "high": "39.565",
      "low": "38.18",
      "close": "39.23",
      "volume": "2932767"
    },
    {
      "date": "2024-08-09",
      "open": "39.12",
      "high": "39.69",
      "low": "39.03",
      "close": "39.56",
      "volume": "2071792"
    },
    {
      "date": "2024-08-12",
      "open": "39.87",
      "high": "40.27",
      "low": "39.195",
      "close": "39.42",
      "volume": "2056576"
    },
    {
      "date": "2024-08-13",
      "open": "39.66",
      "high": "40.635",
      "low": "39.19",
      "close": "40.35",
      "volume": "1916560"
    },
    {
      "date": "2024-08-14",
      "open": "40.63",
      "high": "41.03",
      "low": "40.31",
      "close": "40.79",
      "volume": "2843488"
    },
    {
      "date": "2024-08-15",
      "open": "41.60",
      "high": "42.56",
      "low": "41.42",
      "close": "42.03",
      "volume": "2975264"
    },
    {
      "date": "2024-08-16",
      "open": "41.68",
      "high": "41.68",
      "low": "40.81",
      "close": "41.11",
      "volume": "1658648"
    },
    {
      "date": "2024-08-19",
      "open": "41.30",
      "high": "41.71",
      "low": "40.93",
      "close": "41.50",
      "volume": "1710627"
    },
    {
      "date": "2024-08-20",
      "open": "41.46",
      "high": "41.59",
      "low": "40.20",
      "close": "40.45",
      "volume": "1730669"
    },
    {
      "date": "2024-08-21",
      "open": "40.46",
      "high": "40.65",
      "low": "39.82",
      "close": "40.16",
      "volume": "2087682"
    },
    {
      "date": "2024-08-22",
      "open": "40.22",
      "high": "40.39",
      "low": "39.58",
      "close": "39.65",
      "volume": "2808459"
    },
    {
      "date": "2024-08-23",
      "open": "39.89",
      "high": "41.13",
      "low": "39.63",
      "close": "40.25",
      "volume": "3731803"
    },
    {
      "date": "2024-08-26",
      "open": "40.51",
      "high": "40.51",
      "low": "39.68",
      "close": "39.81",
      "volume": "1879761"
    },
    {
      "date": "2024-08-27",
      "open": "39.84",
      "high": "40.38",
      "low": "39.45",
      "close": "40.29",
      "volume": "2126060"
    },
    {
      "date": "2024-08-28",
      "open": "40.12",
      "high": "40.39",
      "low": "39.96",
      "close": "40.13",
      "volume": "2581722"
    },
    {
      "date": "2024-08-29",
      "open": "40.35",
      "high": "40.85",
      "low": "39.90",
      "close": "40.08",
      "volume": "1779205"
    },
    {
      "date": "2024-08-30",
      "open": "40.44",
      "high": "40.44",
      "low": "39.47",
      "close": "40.13",
      "volume": "1857558"
    },
    {
      "date": "2024-09-03",
      "open": "39.57",
      "high": "39.89",
      "low": "38.38",
      "close": "38.49",
      "volume": "1893672"
    },
    {
      "date": "2024-09-04",
      "open": "38.31",
      "high": "38.63",
      "low": "37.80",
      "close": "38.12",
      "volume": "1053031"
    },
    {
      "date": "2024-09-05",
      "open": "38.38",
      "high": "38.67",
      "low": "37.93",
      "close": "38.07",
      "volume": "885026"
    },
    {
      "date": "2024-09-06",
      "open": "38.12",
      "high": "38.615",
      "low": "37.02",
      "close": "37.23",
      "volume": "2209628"
    },
    {
      "date": "2024-09-09",
      "open": "37.37",
      "high": "37.80",
      "low": "37.21",
      "close": "37.54",
      "volume": "2649790"
    },
    {
      "date": "2024-09-10",
      "open": "37.60",
      "high": "38.07",
      "low": "36.95",
      "close": "37.81",
      "volume": "2196237"
    },
    {
      "date": "2024-09-11",
      "open": "37.60",
      "high": "37.93",
      "low": "36.65",
      "close": "37.75",
      "volume": "1985629"
    },
    {
      "date": "2024-09-12",
      "open": "37.87",
      "high": "38.77",
      "low": "37.66",
      "close": "38.77",
      "volume": "2375664"
    },
    {
      "date": "2024-09-13",
      "open": "39.15",
      "high": "40.06",
      "low": "39.15",
      "close": "40.05",
      "volume": "2645444"
    },
    {
      "date": "2024-09-16",
      "open": "40.25",
      "high": "41.10",
      "low": "40.035",
      "close": "41.08",
      "volume": "2191923"
    },
    {
      "date": "2024-09-17",
      "open": "41.39",
      "high": "42.605",
      "low": "41.34",
      "close": "41.99",
      "volume": "5725171"
    },
    {
      "date": "2024-09-18",
      "open": "42.19",
      "high": "43.33",
      "low": "41.39",
      "close": "42.32",
      "volume": "1838889"
    },
    {
      "date": "2024-09-19",
      "open": "43.46",
      "high": "44.96",
      "low": "42.92",
      "close": "44.51",
      "volume": "3104557"
    },
    {
      "date": "2024-09-20",
      "open": "44.29",
      "high": "44.365",
      "low": "43.42",
      "close": "43.68",
      "volume": "4368400"
    },
    {
      "date": "2024-09-23",
      "open": "43.92",
      "high": "44.06",
      "low": "43.06",
      "close": "43.12",
      "volume": "1501142"
    },
    {
      "date": "2024-09-24",
      "open": "43.27",
      "high": "43.72",
      "low": "43.16",
      "close": "43.34",
      "volume": "1807656"
    },
    {
      "date": "2024-09-25",
      "open": "43.33",
      "high": "43.33",
      "low": "42.15",
      "close": "42.41",
      "volume": "882234"
    },
    {
      "date": "2024-09-26",
      "open": "43.00",
      "high": "43.37",
      "low": "42.67",
      "close": "42.79",
      "volume": "970225"
    },
    {
      "date": "2024-09-27",
      "open": "43.12",
      "high": "44.13",
      "low": "43.0501",
      "close": "43.59",
      "volume": "1547552"
    },
    {
      "date": "2024-09-30",
      "open": "43.20",
      "high": "43.28",
      "low": "42.31",
      "close": "43.06",
      "volume": "2126973"
    },
    {
      "date": "2024-10-01",
      "open": "43.13",
      "high": "43.235",
      "low": "42.405",
      "close": "43.20",
      "volume": "1130310"
    },
    {
      "date": "2024-10-02",
      "open": "43.18",
      "high": "43.79",
      "low": "42.87",
      "close": "43.24",
      "volume": "1813718"
    },
    {
      "date": "2024-10-03",
      "open": "43.21",
      "high": "45.06",
      "low": "42.785",
      "close": "45.01",
      "volume": "3803129"
    },
    {
      "date": "2024-10-04",
      "open": "45.66",
      "high": "46.94",
      "low": "45.40",
      "close": "46.88",
      "volume": "3973539"
    },
    {
      "date": "2024-10-07",
      "open": "46.91",
      "high": "47.35",
      "low": "46.351",
      "close": "46.76",
      "volume": "2970249"
    },
    {
      "date": "2024-10-08",
      "open": "46.59",
      "high": "46.98",
      "low": "46.01",
      "close": "46.67",
      "volume": "2230577"
    },
    {
      "date": "2024-10-09",
      "open": "46.59",
      "high": "47.26",
      "low": "46.06",
      "close": "46.63",
      "volume": "2050175"
    },
    {
      "date": "2024-10-10",
      "open": "46.44",
      "high": "47.34",
      "low": "46.28",
      "close": "46.94",
      "volume": "2733871"
    },
    {
      "date": "2024-10-11",
      "open": "46.87",
      "high": "48.30",
      "low": "46.70",
      "close": "48.27",
      "volume": "2787077"
    },
    {
      "date": "2024-10-14",
      "open": "48.50",
      "high": "48.68",
      "low": "47.69",
      "close": "48.62",
      "volume": "1876667"
    },
    {
      "date": "2024-10-15",
      "open": "48.73",
      "high": "49.01",
      "low": "48.12",
      "close": "48.60",
      "volume": "2575981"
    },
    {
      "date": "2024-10-16",
      "open": "49.20",
      "high": "49.75",
      "low": "49.06",
      "close": "49.42",
      "volume": "2057284"
    },
    {
      "date": "2024-10-17",
      "open": "49.61",
      "high": "51.3994",
      "low": "49.54",
      "close": "51.34",
      "volume": "8815391"
    },
    {
      "date": "2024-10-18",
      "open": "51.42",
      "high": "52.73",
      "low": "51.00",
      "close": "52.28",
      "volume": "4248185"
    },
    {
      "date": "2024-10-21",
      "open": "52.11",
      "high": "52.40",
      "low": "51.26",
      "close": "51.33",
      "volume": "2258682"
    },
    {
      "date": "2024-10-22",
      "open": "50.97",
      "high": "51.10",
      "low": "49.73",
      "close": "49.75",
      "volume": "1909251"
    },
    {
      "date": "2024-10-23",
      "open": "49.62",
      "high": "50.55",
      "low": "48.99",
      "close": "49.25",
      "volume": "1563025"
    },
    {
      "date": "2024-10-24",
      "open": "49.97",
      "high": "50.40",
      "low": "49.55",
      "close": "50.11",
      "volume": "853967"
    },
    {
      "date": "2024-10-25",
      "open": "50.39",
      "high": "50.7864",
      "low": "49.615",
      "close": "50.22",
      "volume": "1236989"
    },
    {
      "date": "2024-10-28",
      "open": "50.35",
      "high": "50.96",
      "low": "50.35",
      "close": "50.92",
      "volume": "1044569"
    },
    {
      "date": "2024-10-29",
      "open": "50.27",
      "high": "51.28",
      "low": "50.26",
      "close": "51.12",
      "volume": "2333755"
    },
    {
      "date": "2024-10-30",
      "open": "51.05",
      "high": "51.8734",
      "low": "50.93",
      "close": "51.09",
      "volume": "1027839"
    },
    {
      "date": "2024-10-31",
      "open": "50.96",
      "high": "51.0581",
      "low": "49.74",
      "close": "50.03",
      "volume": "2631608"
    },
    {
      "date": "2024-11-01",
      "open": "50.53",
      "high": "51.19",
      "low": "49.89",
      "close": "49.92",
      "volume": "1289183"
    },
    {
      "date": "2024-11-04",
      "open": "49.56",
      "high": "50.445",
      "low": "48.93",
      "close": "49.06",
      "volume": "1204459"
    },
    {
      "date": "2024-11-05",
      "open": "49.30",
      "high": "49.8883",
      "low": "49.09",
      "close": "49.455",
      "volume": "1811560"
    },
    {
      "date": "2024-11-06",
      "open": "54.00",
      "high": "54.52",
      "low": "52.51",
      "close": "54.23",
      "volume": "6017032"
    },
    {
      "date": "2024-11-07",
      "open": "54.00",
      "high": "54.00",
      "low": "50.24",
      "close": "52.35",
      "volume": "5106587"
    },
    {
      "date": "2024-11-08",
      "open": "52.35",
      "high": "52.48",
      "low": "51.26",
      "close": "52.33",
      "volume": "3324443"
    },
    {
      "date": "2024-11-11",
      "open": "53.11",
      "high": "53.92",
      "low": "51.90",
      "close": "53.30",
      "volume": "7385524"
    },
    {
      "date": "2024-11-12",
      "open": "53.24",
      "high": "53.33",
      "low": "51.33",
      "close": "52.27",
      "volume": "2779739"
    },
    {
      "date": "2024-11-13",
      "open": "52.17",
      "high": "52.75",
      "low": "51.26",
      "close": "51.34",
      "volume": "1868366"
    },
    {
      "date": "2024-11-14",
      "open": "51.16",
      "high": "51.97",
      "low": "51.01",
      "close": "51.09",
      "volume": "1388443"
    },
    {
      "date": "2024-11-15",
      "open": "50.50",
      "high": "51.31",
      "low": "49.80",
      "close": "50.46",
      "volume": "2140599"
    },
    {
      "date": "2024-11-18",
      "open": "50.06",
      "high": "50.98",
      "low": "49.75",
      "close": "50.86",
      "volume": "2041847"
    },
    {
      "date": "2024-11-19",
      "open": "50.04",
      "high": "51.39",
      "low": "50.03",
      "close": "51.14",
      "volume": "2232215"
    },
    {
      "date": "2024-11-20",
      "open": "51.16",
      "high": "51.465",
      "low": "50.02",
      "close": "51.23",
      "volume": "2100638"
    },
    {
      "date": "2024-11-21",
      "open": "51.41",
      "high": "53.00",
      "low": "51.24",
      "close": "52.79",
      "volume": "4177491"
    },
    {
      "date": "2024-11-22",
      "open": "52.76",
      "high": "53.72",
      "low": "52.76",
      "close": "53.65",
      "volume": "2523834"
    },
    {
      "date": "2024-11-25",
      "open": "53.98",
      "high": "55.11",
      "low": "53.63",
      "close": "54.39",
      "volume": "2418509"
    },
    {
      "date": "2024-11-26",
      "open": "54.00",
      "high": "54.32",
      "low": "53.38",
      "close": "53.52",
      "volume": "2262564"
    },
    {
      "date": "2024-11-27",
      "open": "53.83",
      "high": "54.20",
      "low": "52.47",
      "close": "52.70",
      "volume": "1873598"
    },
    {
      "date": "2024-11-29",
      "open": "53.22",
      "high": "53.57",
      "low": "53.12",
      "close": "53.23",
      "volume": "2114837"
    },
    {
      "date": "2024-12-02",
      "open": "53.34",
      "high": "53.745",
      "low": "52.50",
      "close": "52.78",
      "volume": "6225235"
    },
    {
      "date": "2024-12-03",
      "open": "52.85",
      "high": "53.28",
      "low": "52.2792",
      "close": "52.48",
      "volume": "1545997"
    },
    {
      "date": "2024-12-04",
      "open": "52.17",
      "high": "52.79",
      "low": "52.075",
      "close": "52.67",
      "volume": "1849043"
    },
    {
      "date": "2024-12-05",
      "open": "52.94",
      "high": "53.39",
      "low": "52.32",
      "close": "52.76",
      "volume": "1720867"
    },
    {
      "date": "2024-12-06",
      "open": "52.88",
      "high": "53.24",
      "low": "52.405",
      "close": "52.85",
      "volume": "1604190"
    },
    {
      "date": "2024-12-09",
      "open": "53.27",
      "high": "54.56",
      "low": "52.66",
      "close": "52.74",
      "volume": "2262357"
    },
    {
      "date": "2024-12-10",
      "open": "52.78",
      "high": "52.875",
      "low": "51.805",
      "close": "52.39",
      "volume": "2375875"
    },
    {
      "date": "2024-12-11",
      "open": "53.03",
      "high": "54.92",
      "low": "52.975",
      "close": "54.81",
      "volume": "2856519"
    },
    {
      "date": "2024-12-12",
      "open": "54.74",
      "high": "54.81",
      "low": "52.83",
      "close": "53.07",
      "volume": "1701171"
    },
    {
      "date": "2024-12-13",
      "open": "53.52",
      "high": "54.05",
      "low": "52.38",
      "close": "52.64",
      "volume": "1261164"
    },
    {
      "date": "2024-12-16",
      "open": "53.17",
      "high": "53.54",
      "low": "52.65",
      "close": "52.76",
      "volume": "1886295"
    },
    {
      "date": "2024-12-17",
      "open": "52.23",
      "high": "52.86",
      "low": "51.21",
      "close": "51.78",
      "volume": "2685217"
    },
    {
      "date": "2024-12-18",
      "open": "51.85",
      "high": "52.58",
      "low": "48.73",
      "close": "48.97",
      "volume": "2465211"
    },
    {
      "date": "2024-12-19",
      "open": "49.97",
      "high": "50.33",
      "low": "48.87",
      "close": "49.03",
      "volume": "2779252"
    },
    {
      "date": "2024-12-20",
      "open": "48.65",
      "high": "50.86",
      "low": "48.615",
      "close": "50.22",
      "volume": "3999266"
    },
    {
      "date": "2024-12-23",
      "open": "49.87",
      "high": "50.485",
      "low": "49.63",
      "close": "50.15",
      "volume": "1047101"
    },
    {
      "date": "2024-12-24",
      "open": "50.49",
      "high": "51.24",
      "low": "50.265",
      "close": "51.18",
      "volume": "641393"
    },
    {
      "date": "2024-12-26",
      "open": "51.04",
      "high": "52.08",
      "low": "50.905",
      "close": "51.98",
      "volume": "1284273"
    },
    {
      "date": "2024-12-27",
      "open": "51.44",
      "high": "51.64",
      "low": "50.41",
      "close": "50.87",
      "volume": "961375"
    },
    {
      "date": "2024-12-30",
      "open": "50.07",
      "high": "50.905",
      "low": "49.345",
      "close": "50.52",
      "volume": "972774"
    },
    {
      "date": "2024-12-31",
      "open": "50.63",
      "high": "51.135",
      "low": "50.29",
      "close": "50.49",
      "volume": "765573"
    },
    {
      "date": "2025-01-02",
      "open": "50.46",
      "high": "51.15",
      "low": "50.15",
      "close": "50.73",
      "volume": "1902870"
    },
    {
      "date": "2025-01-03",
      "open": "51.57",
      "high": "52.08",
      "low": "50.76",
      "close": "51.83",
      "volume": "1943895"
    },
    {
      "date": "2025-01-06",
      "open": "52.58",
      "high": "53.51",
      "low": "52.14",
      "close": "52.70",
      "volume": "2531239"
    },
    {
      "date": "2025-01-07",
      "open": "53.08",
      "high": "53.33",
      "low": "50.81",
      "close": "51.55",
      "volume": "1999652"
    },
    {
      "date": "2025-01-08",
      "open": "51.23",
      "high": "52.64",
      "low": "51.15",
      "close": "52.31",
      "volume": "1603972"
    },
    {
      "date": "2025-01-10",
      "open": "51.46",
      "high": "51.835",
      "low": "49.77",
      "close": "50.32",
      "volume": "2232341"
    },
    {
      "date": "2025-01-13",
      "open": "49.60",
      "high": "50.68",
      "low": "49.25",
      "close": "50.54",
      "volume": "2032087"
    },
    {
      "date": "2025-01-14",
      "open": "51.00",
      "high": "52.2128",
      "low": "50.82",
      "close": "51.82",
      "volume": "1821038"
    },
    {
      "date": "2025-01-15",
      "open": "53.71",
      "high": "54.47",
      "low": "53.50",
      "close": "53.90",
      "volume": "1800060"
    },
    {
      "date": "2025-01-16",
      "open": "54.00",
      "high": "54.7744",
      "low": "53.88",
      "close": "54.27",
      "volume": "2423123"
    },
    {
      "date": "2025-01-17",
      "open": "55.00",
      "high": "55.6515",
      "low": "54.61",
      "close": "55.24",
      "volume": "1709765"
    },
    {
      "date": "2025-01-21",
      "open": "55.90",
      "high": "56.755",
      "low": "55.73",
      "close": "56.41",
      "volume": "2892624"
    },
    {
      "date": "2025-01-22",
      "open": "56.58",
      "high": "56.84",
      "low": "56.05",
      "close": "56.62",
      "volume": "1847727"
    },
    {
      "date": "2025-01-23",
      "open": "56.31",
      "high": "57.34",
      "low": "56.11",
      "close": "56.96",
      "volume": "2017946"
    },
    {
      "date": "2025-01-24",
      "open": "56.79",
      "high": "57.23",
      "low": "56.55",
      "close": "56.83",
      "volume": "1172516"
    },
    {
      "date": "2025-01-27",
      "open": "55.63",
      "high": "55.84",
      "low": "54.80",
      "close": "55.76",
      "volume": "1550130"
    },
    {
      "date": "2025-01-28",
      "open": "55.71",
      "high": "57.04",
      "low": "55.55",
      "close": "56.95",
      "volume": "1437015"
    },
    {
      "date": "2025-01-29",
      "open": "56.86",
      "high": "57.50",
      "low": "56.14",
      "close": "56.35",
      "volume": "1422424"
    },
    {
      "date": "2025-01-30",
      "open": "57.02",
      "high": "57.24",
      "low": "55.91",
      "close": "56.31",
      "volume": "1391463"
    },
    {
      "date": "2025-01-31",
      "open": "56.60",
      "high": "57.38",
      "low": "56.08",
      "close": "56.16",
      "volume": "1453521"
    },
    {
      "date": "2025-02-03",
      "open": "54.03",
      "high": "54.90",
      "low": "53.3609",
      "close": "54.18",
      "volume": "1643769"
    },
    {
      "date": "2025-02-04",
      "open": "54.23",
      "high": "54.23",
      "low": "51.62",
      "close": "52.18",
      "volume": "2071973"
    },
    {
      "date": "2025-02-05",
      "open": "52.25",
      "high": "52.78",
      "low": "51.42",
      "close": "52.58",
      "volume": "2360973"
    },
    {
      "date": "2025-02-06",
      "open": "53.16",
      "high": "53.56",
      "low": "52.05",
      "close": "52.58",
      "volume": "2710286"
    },
    {
      "date": "2025-02-07",
      "open": "52.84",
      "high": "53.00",
      "low": "52.1111",
      "close": "52.49",
      "volume": "2430556"
    },
    {
      "date": "2025-02-10",
      "open": "52.80",
      "high": "52.90",
      "low": "51.40",
      "close": "51.48",
      "volume": "3371918"
    },
    {
      "date": "2025-02-11",
      "open": "51.71",
      "high": "51.71",
      "low": "47.99",
      "close": "49.58",
      "volume": "5612180"
    },
    {
      "date": "2025-02-12",
      "open": "48.565",
      "high": "50.03",
      "low": "47.775",
      "close": "49.95",
      "volume": "3442266"
    },
    {
      "date": "2025-02-13",
      "open": "50.40",
      "high": "51.53",
      "low": "50.275",
      "close": "51.03",
      "volume": "4022269"
    },
    {
      "date": "2025-02-14",
      "open": "51.35",
      "high": "52.05",
      "low": "51.09",
      "close": "51.77",
      "volume": "3989413"
    },
    {
      "date": "2025-02-18",
      "open": "52.10",
      "high": "53.47",
      "low": "51.92",
      "close": "53.45",
      "volume": "3036283"
    },
    {
      "date": "2025-02-19",
      "open": "53.17",
      "high": "53.435",
      "low": "52.475",
      "close": "52.51",
      "volume": "3879345"
    },
    {
      "date": "2025-02-20",
      "open": "52.52",
      "high": "52.88",
      "low": "50.78",
      "close": "52.01",
      "volume": "2816133"
    },
    {
      "date": "2025-02-21",
      "open": "51.94",
      "high": "52.14",
      "low": "49.44",
      "close": "49.86",
      "volume": "2848707"
    },
    {
      "date": "2025-02-24",
      "open": "50.23",
      "high": "50.36",
      "low": "48.50",
      "close": "49.43",
      "volume": "2340583"
    },
    {
      "date": "2025-02-25",
      "open": "49.57",
      "high": "49.64",
      "low": "48.02",
      "close": "48.89",
      "volume": "1735474"
    },
    {
      "date": "2025-02-26",
      "open": "49.23",
      "high": "50.48",
      "low": "48.96",
      "close": "49.61",
      "volume": "1442835"
    },
    {
      "date": "2025-02-27",
      "open": "50.12",
      "high": "50.63",
      "low": "48.42",
      "close": "48.54",
      "volume": "1676645"
    },
    {
      "date": "2025-02-28",
      "open": "48.46",
      "high": "49.85",
      "low": "48.36",
      "close": "49.84",
      "volume": "1962930"
    },
    {
      "date": "2025-03-03",
      "open": "50.13",
      "high": "50.46",
      "low": "47.825",
      "close": "48.27",
      "volume": "1629804"
    },
    {
      "date": "2025-03-04",
      "open": "47.57",
      "high": "47.63",
      "low": "44.51",
      "close": "45.06",
      "volume": "3349723"
    },
    {
      "date": "2025-03-05",
      "open": "45.44",
      "high": "46.21",
      "low": "44.44",
      "close": "46.16",
      "volume": "2607823"
    },
    {
      "date": "2025-03-06",
      "open": "45.00",
      "high": "45.61",
      "low": "43.46",
      "close": "43.55",
      "volume": "3897176"
    },
    {
      "date": "2025-03-07",
      "open": "43.57",
      "high": "43.57",
      "low": "41.29",
      "close": "43.00",
      "volume": "3438132"
    },
    {
      "date": "2025-03-10",
      "open": "42.01",
      "high": "42.01",
      "low": "39.435",
      "close": "40.03",
      "volume": "4262587"
    },
    {
      "date": "2025-03-11",
      "open": "40.03",
      "high": "41.65",
      "low": "39.6825",
      "close": "41.07",
      "volume": "3548211"
    },
    {
      "date": "2025-03-12",
      "open": "42.27",
      "high": "42.79",
      "low": "40.97",
      "close": "42.03",
      "volume": "3937032"
    },
    {
      "date": "2025-03-13",
      "open": "42.10",
      "high": "42.1825",
      "low": "39.76",
      "close": "40.50",
      "volume": "2941165"
    },
    {
      "date": "2025-03-14",
      "open": "41.60",
      "high": "42.49",
      "low": "41.21",
      "close": "42.36",
      "volume": "1869923"
    },
    {
      "date": "2025-03-17",
      "open": "42.51",
      "high": "44.00",
      "low": "42.38",
      "close": "43.64",
      "volume": "2755910"
    },
    {
      "date": "2025-03-18",
      "open": "43.26",
      "high": "43.90",
      "low": "41.93",
      "close": "42.20",
      "volume": "5442215"
    },
    {
      "date": "2025-03-19",
      "open": "42.20",
      "high": "44.00",
      "low": "41.79",
      "close": "43.46",
      "volume": "5343825"
    },
    {
      "date": "2025-03-20",
      "open": "42.79",
      "high": "43.97",
      "low": "42.63",
      "close": "43.81",
      "volume": "2785096"
    },
    {
      "date": "2025-03-21",
      "open": "43.325",
      "high": "44.42",
      "low": "42.9663",
      "close": "44.13",
      "volume": "3643755"
    },
    {
      "date": "2025-03-24",
      "open": "45.05",
      "high": "46.62",
      "low": "44.51",
      "close": "46.24",
      "volume": "2724063"
    },
    {
      "date": "2025-03-25",
      "open": "46.57",
      "high": "46.84",
      "low": "45.69",
      "close": "46.53",
      "volume": "1853245"
    },
    {
      "date": "2025-03-26",
      "open": "46.36",
      "high": "46.86",
      "low": "45.647",
      "close": "46.12",
      "volume": "2722411"
    },
    {
      "date": "2025-03-27",
      "open": "45.57",
      "high": "45.99",
      "low": "44.94",
      "close": "45.09",
      "volume": "2932237"
    },
    {
      "date": "2025-03-28",
      "open": "44.84",
      "high": "44.91",
      "low": "42.50",
      "close": "43.15",
      "volume": "1714430"
    },
    {
      "date": "2025-03-31",
      "open": "42.38",
      "high": "43.90",
      "low": "41.39",
      "close": "43.59",
      "volume": "2002627"
    },
    {
      "date": "2025-04-01",
      "open": "43.58",
      "high": "44.41",
      "low": "42.628",
      "close": "44.27",
      "volume": "1829039"
    },
    {
      "date": "2025-04-02",
      "open": "43.33",
      "high": "46.40",
      "low": "43.20",
      "close": "46.31",
      "volume": "2489082"
    },
    {
      "date": "2025-04-03",
      "open": "42.18",
      "high": "42.80",
      "low": "38.62",
      "close": "38.71",
      "volume": "5832331"
    },
    {
      "date": "2025-04-04",
      "open": "36.54",
      "high": "36.98",
      "low": "33.02",
      "close": "35.89",
      "volume": "7130518"
    },
    {
      "date": "2025-04-07",
      "open": "33.67",
      "high": "38.72",
      "low": "33.50",
      "close": "36.92",
      "volume": "7113924"
    },
    {
      "date": "2025-04-08",
      "open": "38.982",
      "high": "39.21",
      "low": "34.74",
      "close": "35.42",
      "volume": "8874318"
    },
    {
      "date": "2025-04-09",
      "open": "34.24",
      "high": "41.65",
      "low": "33.59",
      "close": "39.56",
      "volume": "10601330"
    },
    {
      "date": "2025-04-10",
      "open": "38.35",
      "high": "38.71",
      "low": "35.74",
      "close": "36.63",
      "volume": "4331896"
    },
    {
      "date": "2025-04-11",
      "open": "36.14",
      "high": "36.74",
      "low": "34.74",
      "close": "36.23",
      "volume": "4744992"
    },
    {
      "date": "2025-04-14",
      "open": "37.21",
      "high": "37.3475",
      "low": "36.25",
      "close": "36.59",
      "volume": "5582205"
    },
    {
      "date": "2025-04-15",
      "open": "36.70",
      "high": "37.62",
      "low": "36.52",
      "close": "36.97",
      "volume": "4926959"
    },
    {
      "date": "2025-04-16",
      "open": "36.25",
      "high": "36.87",
      "low": "34.62",
      "close": "35.25",
      "volume": "3531750"
    },
    {
      "date": "2025-04-17",
      "open": "35.55",
      "high": "36.27",
      "low": "35.55",
      "close": "35.84",
      "volume": "3036030"
    },
    {
      "date": "2025-04-21",
      "open": "35.24",
      "high": "35.50",
      "low": "34.01",
      "close": "34.78",
      "volume": "7447935"
    },
    {
      "date": "2025-04-22",
      "open": "35.48",
      "high": "36.365",
      "low": "35.24",
      "close": "35.69",
      "volume": "2354901"
    },
    {
      "date": "2025-04-23",
      "open": "37.63",
      "high": "39.00",
      "low": "36.495",
      "close": "36.59",
      "volume": "5377182"
    },
    {
      "date": "2025-04-24",
      "open": "36.95",
      "high": "38.94",
      "low": "36.63",
      "close": "38.79",
      "volume": "1751760"
    },
    {
      "date": "2025-04-25",
      "open": "38.48",
      "high": "39.37",
      "low": "38.25",
      "close": "39.03",
      "volume": "1652767"
    },
    {
      "date": "2025-04-28",
      "open": "38.95",
      "high": "39.96",
      "low": "38.5488",
      "close": "39.10",
      "volume": "1460936"
    },
    {
      "date": "2025-04-29",
      "open": "38.87",
      "high": "39.29",
      "low": "38.46",
      "close": "39.13",
      "volume": "2253036"
    },
    {
      "date": "2025-04-30",
      "open": "38.27",
      "high": "38.82",
      "low": "37.34",
      "close": "38.64",
      "volume": "3183176"
    },
    {
      "date": "2025-05-01",
      "open": "38.98",
      "high": "39.89",
      "low": "38.36",
      "close": "39.16",
      "volume": "1641487"
    },
    {
      "date": "2025-05-02",
      "open": "39.94",
      "high": "41.165",
      "low": "39.605",
      "close": "40.76",
      "volume": "1754572"
    },
    {
      "date": "2025-05-05",
      "open": "40.24",
      "high": "41.54",
      "low": "40.08",
      "close": "40.50",
      "volume": "2109160"
    },
    {
      "date": "2025-05-06",
      "open": "39.92",
      "high": "40.57",
      "low": "39.48",
      "close": "39.97",
      "volume": "2211936"
    },
    {
      "date": "2025-05-07",
      "open": "40.20",
      "high": "40.75",
      "low": "39.605",
      "close": "39.95",
      "volume": "3260986"
    },
    {
      "date": "2025-05-08",
      "open": "40.78",
      "high": "42.3078",
      "low": "40.73",
      "close": "41.26",
      "volume": "4044698"
    },
    {
      "date": "2025-05-09",
      "open": "42.00",
      "high": "42.6999",
      "low": "41.52",
      "close": "42.04",
      "volume": "2587094"
    },
    {
      "date": "2025-05-12",
      "open": "45.65",
      "high": "46.69",
      "low": "44.6601",
      "close": "45.62",
      "volume": "3508708"
    },
    {
      "date": "2025-05-13",
      "open": "45.81",
      "high": "46.73",
      "low": "45.53",
      "close": "45.97",
      "volume": "2777205"
    },
    {
      "date": "2025-05-14",
      "open": "46.21",
      "high": "47.0799",
      "low": "46.02",
      "close": "47.05",
      "volume": "2391477"
    },
    {
      "date": "2025-05-15",
      "open": "46.48",
      "high": "47.02",
      "low": "45.90",
      "close": "47.00",
      "volume": "5258173"
    },
    {
      "date": "2025-05-16",
      "open": "47.00",
      "high": "47.84",
      "low": "46.74",
      "close": "47.42",
      "volume": "3457616"
    },
    {
      "date": "2025-05-19",
      "open": "45.97",
      "high": "47.93",
      "low": "45.7838",
      "close": "47.90",
      "volume": "3070648"
    },
    {
      "date": "2025-05-20",
      "open": "47.54",
      "high": "47.95",
      "low": "46.66",
      "close": "46.71",
      "volume": "3519898"
    },
    {
      "date": "2025-05-21",
      "open": "46.01",
      "high": "46.27",
      "low": "43.79",
      "close": "43.85",
      "volume": "2717137"
    },
    {
      "date": "2025-05-22",
      "open": "43.72",
      "high": "44.55",
      "low": "43.55",
      "close": "44.43",
      "volume": "2302490"
    },
    {
      "date": "2025-05-23",
      "open": "43.28",
      "high": "44.39",
      "low": "43.19",
      "close": "44.27",
      "volume": "1766878"
    },
    {
      "date": "2025-05-27",
      "open": "45.14",
      "high": "46.37",
      "low": "44.465",
      "close": "46.14",
      "volume": "3054175"
    },
    {
      "date": "2025-05-28",
      "open": "46.07",
      "high": "46.30",
      "low": "45.535",
      "close": "45.75",
      "volume": "1591109"
    },
    {
      "date": "2025-05-29",
      "open": "46.25",
      "high": "46.44",
      "low": "45.22",
      "close": "45.88",
      "volume": "2584174"
    },
    {
      "date": "2025-05-30",
      "open": "45.54",
      "high": "45.54",
      "low": "44.195",
      "close": "45.20",
      "volume": "2527340"
    },
    {
      "date": "2025-06-02",
      "open": "45.15",
      "high": "45.30",
      "low": "43.98",
      "close": "45.08",
      "volume": "1801463"
    },
    {
      "date": "2025-06-03",
      "open": "45.12",
      "high": "45.75",
      "low": "44.63",
      "close": "45.27",
      "volume": "1826316"
    },
    {
      "date": "2025-06-04",
      "open": "45.47",
      "high": "45.7199",
      "low": "45.03",
      "close": "45.09",
      "volume": "1550186"
    },
    {
      "date": "2025-06-05",
      "open": "45.12",
      "high": "45.65",
      "low": "44.75",
      "close": "45.24",
      "volume": "1165851"
    },
    {
      "date": "2025-06-06",
      "open": "46.13",
      "high": "46.54",
      "low": "45.82",
      "close": "46.28",
      "volume": "1331861"
    },
    {
      "date": "2025-06-09",
      "open": "46.69",
      "high": "47.33",
      "low": "46.1762",
      "close": "46.58",
      "volume": "1416086"
    },
    {
      "date": "2025-06-10",
      "open": "46.60",
      "high": "47.345",
      "low": "46.22",
      "close": "46.82",
      "volume": "2914131"
    },
    {
      "date": "2025-06-11",
      "open": "47.01",
      "high": "47.76",
      "low": "46.69",
      "close": "47.43",
      "volume": "1693236"
    },
    {
      "date": "2025-06-12",
      "open": "46.81",
      "high": "48.03",
      "low": "46.40",
      "close": "47.72",
      "volume": "2335231"
    },
    {
      "date": "2025-06-13",
      "open": "46.78",
      "high": "47.11",
      "low": "45.91",
      "close": "46.19",
      "volume": "1783784"
    },
    {
      "date": "2025-06-16",
      "open": "46.69",
      "high": "47.653",
      "low": "46.59",
      "close": "47.04",
      "volume": "1469015"
    },
    {
      "date": "2025-06-17",
      "open": "46.68",
      "high": "46.9093",
      "low": "45.68",
      "close": "46.10",
      "volume": "1817055"
    },
    {
      "date": "2025-06-18",
      "open": "45.91",
      "high": "47.89",
      "low": "45.91",
      "close": "47.07",
      "volume": "4890631"
    },
    {
      "date": "2025-06-20",
      "open": "47.58",
      "high": "47.765",
      "low": "46.72",
      "close": "46.86",
      "volume": "2303840"
    },
    {
      "date": "2025-06-23",
      "open": "46.65",
      "high": "47.27",
      "low": "44.60",
      "close": "47.21",
      "volume": "2551667"
    },
    {
      "date": "2025-06-24",
      "open": "47.99",
      "high": "49.23",
      "low": "47.951",
      "close": "49.13",
      "volume": "2606841"
    },
    {
      "date": "2025-06-25",
      "open": "49.47",
      "high": "49.47",
      "low": "48.66",
      "close": "49.13",
      "volume": "1324634"
    },
    {
      "date": "2025-06-26",
      "open": "49.34",
      "high": "50.829",
      "low": "49.23",
      "close": "50.67",
      "volume": "3260893"
    },
    {
      "date": "2025-06-27",
      "open": "51.00",
      "high": "52.12",
      "low": "50.485",
      "close": "51.17",
      "volume": "5027134"
    },
    {
      "date": "2025-06-30",
      "open": "51.38",
      "high": "51.86",
      "low": "51.08",
      "close": "51.40",
      "volume": "2182444"
    },
    {
      "date": "2025-07-01",
      "open": "51.06",
      "high": "53.1683",
      "low": "51.052",
      "close": "52.82",
      "volume": "2491403"
    },
    {
      "date": "2025-07-02",
      "open": "52.77",
      "high": "54.66",
      "low": "52.475",
      "close": "54.45",
      "volume": "3122709"
    },
    {
      "date": "2025-07-03",
      "open": "54.90",
      "high": "55.99",
      "low": "54.4335",
      "close": "55.70",
      "volume": "1753929"
    },
    {
      "date": "2025-07-07",
      "open": "55.17",
      "high": "55.92",
      "low": "54.63",
      "close": "54.99",
      "volume": "1859050"
    },
    {
      "date": "2025-07-08",
      "open": "55.14",
      "high": "56.11",
      "low": "54.865",
      "close": "55.80",
      "volume": "3689568"
    },
    {
      "date": "2025-07-09",
      "open": "56.32",
      "high": "57.00",
      "low": "55.84",
      "close": "56.87",
      "volume": "2139288"
    },
    {
      "date": "2025-07-10",
      "open": "57.54",
      "high": "58.84",
      "low": "56.8721",
      "close": "58.50",
      "volume": "3309201"
    },
    {
      "date": "2025-07-11",
      "open": "58.07",
      "high": "58.54",
      "low": "57.29",
      "close": "58.35",
      "volume": "2297337"
    },
    {
      "date": "2025-07-14",
      "open": "58.35",
      "high": "59.075",
      "low": "57.91",
      "close": "58.97",
      "volume": "1924166"
    },
    {
      "date": "2025-07-15",
      "open": "59.11",
      "high": "59.275",
      "low": "57.605",
      "close": "57.64",
      "volume": "3606947"
    },
    {
      "date": "2025-07-16",
      "open": "58.19",
      "high": "59.13",
      "low": "56.96",
      "close": "58.19",
      "volume": "3866551"
    },
    {
      "date": "2025-07-17",
      "open": "58.20",
      "high": "60.19",
      "low": "58.20",
      "close": "60.11",
      "volume": "2973868"
    },
    {
      "date": "2025-07-18",
      "open": "60.28",
      "high": "60.635",
      "low": "59.81",
      "close": "60.17",
      "volume": "1703756"
    },
    {
      "date": "2025-07-21",
      "open": "60.47",
      "high": "61.10",
      "low": "59.72",
      "close": "59.74",
      "volume": "1834555"
    },
    {
      "date": "2025-07-22",
      "open": "59.62",
      "high": "60.0275",
      "low": "58.47",
      "close": "59.71",
      "volume": "2019635"
    },
    {
      "date": "2025-07-23",
      "open": "60.25",
      "high": "61.07",
      "low": "60.14",
      "close": "61.05",
      "volume": "1598761"
    },
    {
      "date": "2025-07-24",
      "open": "61.00",
      "high": "62.92",
      "low": "60.49",
      "close": "62.31",
      "volume": "2850626"
    },
    {
      "date": "2025-07-25",
      "open": "62.74",
      "high": "63.745",
      "low": "61.538",
      "close": "63.45",
      "volume": "2155349"
    },
    {
      "date": "2025-07-28",
      "open": "63.295",
      "high": "63.40",
      "low": "62.49",
      "close": "62.95",
      "volume": "2088684"
    },
    {
      "date": "2025-07-29",
      "open": "63.36",
      "high": "63.61",
      "low": "61.78",
      "close": "62.70",
      "volume": "1900964"
    },
    {
      "date": "2025-07-30",
      "open": "62.46",
      "high": "63.3675",
      "low": "61.42",
      "close": "61.97",
      "volume": "2075708"
    },
    {
      "date": "2025-07-31",
      "open": "62.27",
      "high": "62.42",
      "low": "60.44",
      "close": "60.66",
      "volume": "1836632"
    },
    {
      "date": "2025-08-01",
      "open": "58.512",
      "high": "59.475",
      "low": "56.91",
      "close": "58.71",
      "volume": "2861174"
    },
    {
      "date": "2025-08-04",
      "open": "59.22",
      "high": "60.46",
      "low": "58.90",
      "close": "60.43",
      "volume": "1856797"
    },
    {
      "date": "2025-08-05",
      "open": "60.64",
      "high": "60.8032",
      "low": "59.17",
      "close": "60.10",
      "volume": "4901353"
    },
    {
      "date": "2025-08-06",
      "open": "62.34",
      "high": "63.67",
      "low": "60.60",
      "close": "62.90",
      "volume": "4460274"
    },
    {
      "date": "2025-08-07",
      "open": "64.00",
      "high": "64.09",
      "low": "61.15",
      "close": "61.57",
      "volume": "3307984"
    },
    {
      "date": "2025-08-08",
      "open": "61.57",
      "high": "62.65",
      "low": "60.74",
      "close": "62.23",
      "volume": "2653992"
    },
    {
      "date": "2025-08-11",
      "open": "62.27",
      "high": "62.91",
      "low": "61.77",
      "close": "62.40",
      "volume": "2367204"
    },
    {
      "date": "2025-08-12",
      "open": "63.00",
      "high": "65.03",
      "low": "62.715",
      "close": "64.76",
      "volume": "2646896"
    },
    {
      "date": "2025-08-13",
      "open": "65.20",
      "high": "65.97",
      "low": "64.465",
      "close": "65.43",
      "volume": "3241146"
    },
    {
      "date": "2025-08-14",
      "open": "65.04",
      "high": "65.275",
      "low": "64.4105",
      "close": "64.91",
      "volume": "2033101"
    },
    {
      "date": "2025-08-15",
      "open": "64.86",
      "high": "65.55",
      "low": "63.55",
      "close": "63.86",
      "volume": "1832007"
    },
    {
      "date": "2025-08-18",
      "open": "63.38",
      "high": "63.95",
      "low": "62.875",
      "close": "63.45",
      "volume": "2068625"
    },
    {
      "date": "2025-08-19",
      "open": "63.35",
      "high": "63.88",
      "low": "62.34",
      "close": "62.58",
      "volume": "2990987"
    },
    {
      "date": "2025-08-20",
      "open": "62.17",
      "high": "62.68",
      "low": "60.4601",
      "close": "61.34",
      "volume": "3598168"
    },
    {
      "date": "2025-08-21",
      "open": "60.84",
      "high": "62.415",
      "low": "60.84",
      "close": "62.30",
      "volume": "3192090"
    },
    {
      "date": "2025-08-22",
      "open": "62.61",
      "high": "65.36",
      "low": "62.52",
      "close": "64.71",
      "volume": "2136593"
    },
    {
      "date": "2025-08-25",
      "open": "64.35",
      "high": "64.845",
      "low": "63.64",
      "close": "63.67",
      "volume": "2845095"
    },
    {
      "date": "2025-08-26",
      "open": "63.67",
      "high": "64.98",
      "low": "63.325",
      "close": "64.87",
      "volume": "4857623"
    },
    {
      "date": "2025-08-27",
      "open": "64.61",
      "high": "65.35",
      "low": "64.61",
      "close": "64.72",
      "volume": "2014585"
    },
    {
      "date": "2025-08-28",
      "open": "64.94",
      "high": "65.36",
      "low": "64.39",
      "close": "64.42",
      "volume": "1388805"
    },
    {
      "date": "2025-08-29",
      "open": "64.48",
      "high": "64.9699",
      "low": "63.94",
      "close": "64.56",
      "volume": "1511528"
    },
    {
      "date": "2025-09-02",
      "open": "63.06",
      "high": "64.54",
      "low": "62.39",
      "close": "64.43",
      "volume": "2951989"
    },
    {
      "date": "2025-09-03",
      "open": "64.36",
      "high": "64.675",
      "low": "62.52",
      "close": "63.38",
      "volume": "2426578"
    },
    {
      "date": "2025-09-04",
      "open": "63.77",
      "high": "65.01",
      "low": "63.59",
      "close": "64.93",
      "volume": "1654587"
    },
    {
      "date": "2025-09-05",
      "open": "65.44",
      "high": "65.765",
      "low": "62.7078",
      "close": "63.75",
      "volume": "3095286"
    },
    {
      "date": "2025-09-08",
      "open": "64.00",
      "high": "64.25",
      "low": "63.18",
      "close": "64.15",
      "volume": "2940638"
    },
    {
      "date": "2025-09-09",
      "open": "64.17",
      "high": "64.6663",
      "low": "63.475",
      "close": "63.63",
      "volume": "1592441"
    },
    {
      "date": "2025-09-10",
      "open": "63.77",
      "high": "65.86",
      "low": "63.61",
      "close": "65.61",
      "volume": "2868317"
    },
    {
      "date": "2025-09-11",
      "open": "65.77",
      "high": "68.20",
      "low": "65.51",
      "close": "67.40",
      "volume": "2276948"
    },
    {
      "date": "2025-09-12",
      "open": "67.43",
      "high": "67.70",
      "low": "66.41",
      "close": "66.60",
      "volume": "1402247"
    },
    {
      "date": "2025-09-15",
      "open": "66.68",
      "high": "67.62",
      "low": "66.455",
      "close": "66.80",
      "volume": "1471868"
    },
    {
      "date": "2025-09-16",
      "open": "66.80",
      "high": "67.285",
      "low": "66.135",
      "close": "66.98",
      "volume": "3010430"
    },
    {
      "date": "2025-09-17",
      "open": "66.88",
      "high": "69.585",
      "low": "66.31",
      "close": "67.57",
      "volume": "4938935"
    },
    {
      "date": "2025-09-18",
      "open": "68.45",
      "high": "69.78",
      "low": "68.09",
      "close": "69.35",
      "volume": "2072173"
    },
    {
      "date": "2025-09-19",
      "open": "69.34",
      "high": "69.848",
      "low": "68.11",
      "close": "68.17",
      "volume": "10857120"
    },
    {
      "date": "2025-09-22",
      "open": "67.39",
      "high": "68.105",
      "low": "67.00",
      "close": "67.79",
      "volume": "1619712"
    },
    {
      "date": "2025-09-23",
      "open": "67.85",
      "high": "69.18",
      "low": "66.63",
      "close": "67.20",
      "volume": "3136758"
    },
    {
      "date": "2025-09-24",
      "open": "67.21",
      "high": "67.465",
      "low": "63.20",
      "close": "64.00",
      "volume": "2493273"
    },
    {
      "date": "2025-09-25",
      "open": "62.84",
      "high": "63.87",
      "low": "62.53",
      "close": "63.65",
      "volume": "3550890"
    },
    {
      "date": "2025-09-26",
      "open": "63.87",
      "high": "64.63",
      "low": "63.33",
      "close": "63.99",
      "volume": "2813924"
    },
    {
      "date": "2025-09-29",
      "open": "64.57",
      "high": "65.07",
      "low": "63.565",
      "close": "64.89",
      "volume": "2909228"
    },
    {
      "date": "2025-09-30",
      "open": "64.76",
      "high": "65.055",
      "low": "61.01",
      "close": "62.70",
      "volume": "6652697"
    },
    {
      "date": "2025-10-01",
      "open": "62.88",
      "high": "63.205",
      "low": "60.42",
      "close": "60.78",
      "volume": "6181221"
    },
    {
      "date": "2025-10-02",
      "open": "61.25",
      "high": "61.87",
      "low": "60.30",
      "close": "61.72",
      "volume": "2804466"
    },
    {
      "date": "2025-10-03",
      "open": "62.46",
      "high": "63.94",
      "low": "62.315",
      "close": "63.48",
      "volume": "3107906"
    },
    {
      "date": "2025-10-06",
      "open": "64.05",
      "high": "64.50",
      "low": "62.46",
      "close": "63.35",
      "volume": "2384461"
    },
    {
      "date": "2025-10-07",
      "open": "63.53",
      "high": "64.00",
      "low": "61.43",
      "close": "61.61",
      "volume": "1980636"
    },
    {
      "date": "2025-10-08",
      "open": "61.78",
      "high": "61.99",
      "low": "60.505",
      "close": "60.55",
      "volume": "2873897"
    },
    {
      "date": "2025-10-09",
      "open": "60.61",
      "high": "60.735",
      "low": "58.61",
      "close": "59.10",
      "volume": "2880709"
    },
    {
      "date": "2025-10-10",
      "open": "59.10",
      "high": "59.45",
      "low": "56.00",
      "close": "56.13",
      "volume": "3199796"
    },
    {
      "date": "2025-10-13",
      "open": "57.66",
      "high": "58.66",
      "low": "57.11",
      "close": "58.40",
      "volume": "2287992"
    },
    {
      "date": "2025-10-14",
      "open": "57.16",
      "high": "60.33",
      "low": "57.0201",
      "close": "59.60",
      "volume": "3484234"
    },
    {
      "date": "2025-10-15",
      "open": "60.15",
      "high": "60.70",
      "low": "58.27",
      "close": "59.40",
      "volume": "1196977"
    },
    {
      "date": "2025-10-16",
      "open": "59.83",
      "high": "59.83",
      "low": "56.35",
      "close": "56.99",
      "volume": "2067541"
    },
    {
      "date": "2025-10-17",
      "open": "57.00",
      "high": "57.47",
      "low": "56.4601",
      "close": "57.14",
      "volume": "1645808"
    },
    {
      "date": "2025-10-20",
      "open": "57.67",
      "high": "58.61",
      "low": "57.37",
      "close": "58.29",
      "volume": "1361637"
    },
    {
      "date": "2025-10-21",
      "open": "58.16",
      "high": "58.74",
      "low": "57.95",
      "close": "58.09",
      "volume": "2645802"
    },
    {
      "date": "2025-10-22",
      "open": "58.03",
      "high": "58.29",
      "low": "57.06",
      "close": "58.07",
      "volume": "2846381"
    },
    {
      "date": "2025-10-23",
      "open": "58.19",
      "high": "58.38",
      "low": "56.05",
      "close": "57.55",
      "volume": "2691074"
    },
    {
      "date": "2025-10-24",
      "open": "58.48",
      "high": "59.59",
      "low": "58.24",
      "close": "58.48",
      "volume": "2063114"
    },
    {
      "date": "2025-10-27",
      "open": "59.46",
      "high": "59.81",
      "low": "58.075",
      "close": "58.22",
      "volume": "2525833"
    },
    {
      "date": "2025-10-28",
      "open": "58.24",
      "high": "58.56",
      "low": "57.39",
      "close": "57.71",
      "volume": "2237440"
    },
    {
      "date": "2025-10-29",
      "open": "57.49",
      "high": "58.06",
      "low": "56.63",
      "close": "57.59",
      "volume": "3348763"
    },
    {
      "date": "2025-10-30",
      "open": "56.79",
      "high": "57.61",
      "low": "56.435",
      "close": "56.57",
      "volume": "2880111"
    },
    {
      "date": "2025-10-31",
      "open": "52.86",
      "high": "54.16",
      "low": "50.96",
      "close": "53.32",
      "volume": "7133770"
    },
    {
      "date": "2025-11-03",
      "open": "53.02",
      "high": "53.63",
      "low": "51.64",
      "close": "51.81",
      "volume": "6928621"
    },
    {
      "date": "2025-11-04",
      "open": "51.14",
      "high": "52.269",
      "low": "50.59",
      "close": "51.16",
      "volume": "3873264"
    },
    {
      "date": "2025-11-05",
      "open": "51.38",
      "high": "52.515",
      "low": "50.51",
      "close": "52.05",
      "volume": "3648393"
    },
    {
      "date": "2025-11-06",
      "open": "52.22",
      "high": "53.035",
      "low": "51.84",
      "close": "52.49",
      "volume": "2900817"
    },
    {
      "date": "2025-11-07",
      "open": "51.76",
      "high": "53.19",
      "low": "50.39",
      "close": "52.43",
      "volume": "3064964"
    },
    {
      "date": "2025-11-10",
      "open": "52.67",
      "high": "53.435",
      "low": "51.9248",
      "close": "52.50",
      "volume": "3113229"
    },
    {
      "date": "2025-11-11",
      "open": "52.42",
      "high": "54.20",
      "low": "52.20",
      "close": "53.90",
      "volume": "2630399"
    },
    {
      "date": "2025-11-12",
      "open": "54.65",
      "high": "55.28",
      "low": "54.285",
      "close": "55.07",
      "volume": "3920773"
    },
    {
      "date": "2025-11-13",
      "open": "54.76",
      "high": "55.15",
      "low": "53.14",
      "close": "53.41",
      "volume": "2638310"
    },
    {
      "date": "2025-11-14",
      "open": "52.45",
      "high": "54.32",
      "low": "51.56",
      "close": "53.33",
      "volume": "4221941"
    },
    {
      "date": "2025-11-17",
      "open": "53.08",
      "high": "53.25",
      "low": "51.085",
      "close": "51.38",
      "volume": "2121179"
    },
    {
      "date": "2025-11-18",
      "open": "50.77",
      "high": "52.30",
      "low": "50.72",
      "close": "51.67",
      "volume": "2152388"
    },
    {
      "date": "2025-11-19",
      "open": "51.89",
      "high": "52.005",
      "low": "51.02",
      "close": "51.97",
      "volume": "2411261"
    },
    {
      "date": "2025-11-20",
      "open": "52.80",
      "high": "53.74",
      "low": "50.71",
      "close": "50.78",
      "volume": "6841453"
    },
    {
      "date": "2025-11-21",
      "open": "51.16",
      "high": "52.425",
      "low": "50.42",
      "close": "51.72",
      "volume": "1998541"
    },
    {
      "date": "2025-11-24",
      "open": "52.00",
      "high": "52.365",
      "low": "51.43",
      "close": "51.95",
      "volume": "3359503"
    },
    {
      "date": "2025-11-25",
      "open": "52.14",
      "high": "52.905",
      "low": "51.32",
      "close": "52.64",
      "volume": "2104910"
    },
    {
      "date": "2025-11-26",
      "open": "52.83",
      "high": "54.01",
      "low": "52.60",
      "close": "53.50",
      "volume": "1842793"
    },
    {
      "date": "2025-11-28",
      "open": "53.50",
      "high": "54.65",
      "low": "53.333",
      "close": "54.53",
      "volume": "1226862"
    },
    {
      "date": "2025-12-01",
      "open": "53.87",
      "high": "54.78",
      "low": "53.245",
      "close": "54.06",
      "volume": "2204707"
    },
    {
      "date": "2025-12-02",
      "open": "54.44",
      "high": "54.6505",
      "low": "53.83",
      "close": "54.04",
      "volume": "1810570"
    },
    {
      "date": "2025-12-03",
      "open": "54.27",
      "high": "55.83",
      "low": "54.18",
      "close": "55.79",
      "volume": "1446203"
    },
    {
      "date": "2025-12-04",
      "open": "55.51",
      "high": "56.6899",
      "low": "55.51",
      "close": "56.30",
      "volume": "2792446"
    },
    {
      "date": "2025-12-05",
      "open": "56.27",
      "high": "57.59",
      "low": "55.97",
      "close": "57.11",
      "volume": "2496765"
    },
    {
      "date": "2025-12-08",
      "open": "56.85",
      "high": "57.27",
      "low": "55.90",
      "close": "56.22",
      "volume": "2302395"
    },
    {
      "date": "2025-12-09",
      "open": "56.08",
      "high": "59.43",
      "low": "56.08",
      "close": "57.64",
      "volume": "5110622"
    },
    {
      "date": "2025-12-10",
      "open": "57.37",
      "high": "59.92",
      "low": "56.55",
      "close": "59.73",
      "volume": "5145586"
    },
    {
      "date": "2025-12-11",
      "open": "60.11",
      "high": "60.56",
      "low": "58.895",
      "close": "60.18",
      "volume": "2680802"
    },
    {
      "date": "2025-12-12",
      "open": "60.07",
      "high": "60.25",
      "low": "57.41",
      "close": "58.35",
      "volume": "1994621"
    },
    {
      "date": "2025-12-15",
      "open": "58.41",
      "high": "58.89",
      "low": "57.281",
      "close": "57.80",
      "volume": "2800315"
    },
    {
      "date": "2025-12-16",
      "open": "57.51",
      "high": "58.325",
      "low": "57.125",
      "close": "57.78",
      "volume": "2000666"
    },
    {
      "date": "2025-12-17",
      "open": "58.13",
      "high": "58.61",
      "low": "57.3901",
      "close": "58.02",
      "volume": "2199742"
    },
    {
      "date": "2025-12-18",
      "open": "58.44",
      "high": "60.20",
      "low": "58.44",
      "close": "58.85",
      "volume": "2332438"
    },
    {
      "date": "2025-12-19",
      "open": "59.09",
      "high": "59.795",
      "low": "58.64",
      "close": "59.54",
      "volume": "3141322"
    },
    {
      "date": "2025-12-22",
      "open": "59.54",
      "high": "62.03",
      "low": "59.54",
      "close": "61.68",
      "volume": "2624879"
    },
    {
      "date": "2025-12-23",
      "open": "61.47",
      "high": "62.03",
      "low": "60.84",
      "close": "60.92",
      "volume": "2460170"
    },
    {
      "date": "2025-12-24",
      "open": "61.12",
      "high": "61.521",
      "low": "60.80",
      "close": "60.99",
      "volume": "1210101"
    },
    {
      "date": "2025-12-26",
      "open": "60.97",
      "high": "61.115",
      "low": "60.27",
      "close": "61.09",
      "volume": "884547"
    },
    {
      "date": "2025-12-29",
      "open": "60.63",
      "high": "60.95",
      "low": "60.245",
      "close": "60.33",
      "volume": "1362995"
    },
    {
      "date": "2025-12-30",
      "open": "60.42",
      "high": "60.565",
      "low": "59.95",
      "close": "60.13",
      "volume": "1006272"
    },
    {
      "date": "2025-12-31",
      "open": "59.92",
      "high": "60.17",
      "low": "59.07",
      "close": "59.11",
      "volume": "949913"
    },
    {
      "date": "2026-01-02",
      "open": "59.25",
      "high": "61.00",
      "low": "59.15",
      "close": "60.86",
      "volume": "1565668"
    },
    {
      "date": "2026-01-05",
      "open": "60.77",
      "high": "64.55",
      "low": "60.72",
      "close": "64.03",
      "volume": "2118609"
    },
    {
      "date": "2026-01-06",
      "open": "64.02",
      "high": "65.755",
      "low": "63.88",
      "close": "65.65",
      "volume": "2051605"
    },
    {
      "date": "2026-01-07",
      "open": "65.65",
      "high": "65.73",
      "low": "63.63",
      "close": "63.71",
      "volume": "2343425"
    },
    {
      "date": "2026-01-08",
      "open": "62.80",
      "high": "64.74",
      "low": "62.6701",
      "close": "64.68",
      "volume": "2221251"
    },
    {
      "date": "2026-01-09",
      "open": "64.85",
      "high": "65.50",
      "low": "63.82",
      "close": "65.41",
      "volume": "1614635"
    },
    {
      "date": "2026-01-12",
      "open": "64.61",
      "high": "66.00",
      "low": "64.255",
      "close": "65.81",
      "volume": "2176027"
    },
    {
      "date": "2026-01-13",
      "open": "66.00",
      "high": "66.4099",
      "low": "64.225",
      "close": "65.49",
      "volume": "2199502"
    },
    {
      "date": "2026-01-14",
      "open": "64.99",
      "high": "65.60",
      "low": "63.75",
      "close": "65.56",
      "volume": "2150218"
    },
    {
      "date": "2026-01-15",
      "open": "65.96",
      "high": "67.30",
      "low": "65.84",
      "close": "66.12",
      "volume": "2636728"
    },
    {
      "date": "2026-01-16",
      "open": "66.13",
      "high": "66.445",
      "low": "65.51",
      "close": "65.62",
      "volume": "1513739"
    },
    {
      "date": "2026-01-20",
      "open": "63.82",
      "high": "64.76",
      "low": "61.74",
      "close": "61.81",
      "volume": "2064610"
    },
    {
      "date": "2026-01-21",
      "open": "62.78",
      "high": "63.60",
      "low": "62.10",
      "close": "62.42",
      "volume": "2889940"
    },
    {
      "date": "2026-01-22",
      "open": "63.67",
      "high": "63.90",
      "low": "62.065",
      "close": "62.35",
      "volume": "2249799"
    },
    {
      "date": "2026-01-23",
      "open": "62.09",
      "high": "62.52",
      "low": "60.63",
      "close": "61.28",
      "volume": "2645152"
    },
    {
      "date": "2026-01-26",
      "open": "61.23",
      "high": "61.41",
      "low": "60.77",
      "close": "61.21",
      "volume": "3454347"
    },
    {
      "date": "2026-01-27",
      "open": "61.34",
      "high": "61.5599",
      "low": "60.06",
      "close": "60.32",
      "volume": "1725671"
    },
    {
      "date": "2026-01-28",
      "open": "60.88",
      "high": "61.12",
      "low": "59.91",
      "close": "60.54",
      "volume": "3836046"
    },
    {
      "date": "2026-01-29",
      "open": "61.37",
      "high": "62.65",
      "low": "58.67",
      "close": "59.50",
      "volume": "3100780"
    },
    {
      "date": "2026-01-30",
      "open": "58.88",
      "high": "59.645",
      "low": "58.325",
      "close": "58.78",
      "volume": "2644234"
    },
    {
      "date": "2026-02-02",
      "open": "58.80",
      "high": "60.60",
      "low": "58.15",
      "close": "60.36",
      "volume": "4026998"
    },
    {
      "date": "2026-02-03",
      "open": "59.96",
      "high": "60.35",
      "low": "56.245",
      "close": "58.27",
      "volume": "6998569"
    },
    {
      "date": "2026-02-04",
      "open": "58.15",
      "high": "59.56",
      "low": "56.655",
      "close": "58.39",
      "volume": "4156702"
    },
    {
      "date": "2026-02-05",
      "open": "57.68",
      "high": "57.725",
      "low": "53.95",
      "close": "55.41",
      "volume": "3863744"
    },
    {
      "date": "2026-02-06",
      "open": "61.48",
      "high": "61.48",
      "low": "57.67",
      "close": "58.71",
      "volume": "4809287"
    },
    {
      "date": "2026-02-09",
      "open": "59.29",
      "high": "59.845",
      "low": "58.21",
      "close": "59.21",
      "volume": "4157266"
    },
    {
      "date": "2026-02-10",
      "open": "58.85",
      "high": "60.12",
      "low": "57.64",
      "close": "57.68",
      "volume": "4419339"
    },
    {
      "date": "2026-02-11",
      "open": "57.69",
      "high": "58.34",
      "low": "53.40",
      "close": "53.54",
      "volume": "4076078"
    },
    {
      "date": "2026-02-12",
      "open": "53.38",
      "high": "54.55",
      "low": "51.52",
      "close": "54.45",
      "volume": "5897719"
    },
    {
      "date": "2026-02-13",
      "open": "54.28",
      "high": "55.26",
      "low": "53.56",
      "close": "54.49",
      "volume": "2070783"
    },
    {
      "date": "2026-02-17",
      "open": "54.86",
      "high": "55.59",
      "low": "53.425",
      "close": "54.24",
      "volume": "1645291"
    },
    {
      "date": "2026-02-18",
      "open": "54.30",
      "high": "55.6499",
      "low": "53.895",
      "close": "54.90",
      "volume": "1829217"
    },
    {
      "date": "2026-02-19",
      "open": "54.03",
      "high": "54.11",
      "low": "51.35",
      "close": "52.98",
      "volume": "3403064"
    },
    {
      "date": "2026-02-20",
      "open": "52.345",
      "high": "53.80",
      "low": "51.57",
      "close": "53.23",
      "volume": "3735246"
    },
    {
      "date": "2026-02-23",
      "open": "52.13",
      "high": "52.37",
      "low": "48.98",
      "close": "49.52",
      "volume": "4418960"
    },
    {
      "date": "2026-02-24",
      "open": "49.84",
      "high": "51.43",
      "low": "49.10",
      "close": "50.89",
      "volume": "2680991"
    },
    {
      "date": "2026-02-25",
      "open": "51.47",
      "high": "51.98",
      "low": "50.21",
      "close": "51.55",
      "volume": "3126011"
    },
    {
      "date": "2026-02-26",
      "open": "53.305",
      "high": "54.80",
      "low": "52.405",
      "close": "54.46",
      "volume": "3901671"
    },
    {
      "date": "2026-02-27",
      "open": "53.03",
      "high": "53.05",
      "low": "51.12",
      "close": "51.99",
      "volume": "4541730"
    },
    {
      "date": "2026-03-02",
      "open": "49.97",
      "high": "52.83",
      "low": "49.97",
      "close": "52.41",
      "volume": "4253424"
    },
    {
      "date": "2026-03-03",
      "open": "51.03",
      "high": "52.11",
      "low": "49.20",
      "close": "51.66",
      "volume": "3266623"
    },
    {
      "date": "2026-03-04",
      "open": "52.04",
      "high": "53.13",
      "low": "51.24",
      "close": "52.50",
      "volume": "3759209"
    },
    {
      "date": "2026-03-05",
      "open": "52.02",
      "high": "52.85",
      "low": "50.36",
      "close": "51.67",
      "volume": "4883296"
    },
    {
      "date": "2026-03-06",
      "open": "50.135",
      "high": "50.37",
      "low": "48.25",
      "close": "48.90",
      "volume": "4307596"
    },
    {
      "date": "2026-03-09",
      "open": "47.74",
      "high": "49.04",
      "low": "46.56",
      "close": "48.82",
      "volume": "3740367"
    },
    {
      "date": "2026-03-10",
      "open": "48.42",
      "high": "49.44",
      "low": "47.83",
      "close": "48.45",
      "volume": "3050157"
    },
    {
      "date": "2026-03-11",
      "open": "48.22",
      "high": "48.645",
      "low": "46.02",
      "close": "47.08",
      "volume": "3789771"
    },
    {
      "date": "2026-03-12",
      "open": "45.71",
      "high": "46.20",
      "low": "44.83",
      "close": "45.31",
      "volume": "5088477"
    },
    {
      "date": "2026-03-13",
      "open": "45.56",
      "high": "46.55",
      "low": "45.44",
      "close": "45.64",
      "volume": "3202783"
    },
    {
      "date": "2026-03-16",
      "open": "46.42",
      "high": "47.00",
      "low": "45.36",
      "close": "46.38",
      "volume": "3119013"
    },
    {
      "date": "2026-03-17",
      "open": "47.19",
      "high": "48.3568",
      "low": "46.92",
      "close": "47.87",
      "volume": "2922844"
    },
    {
      "date": "2026-03-18",
      "open": "47.37",
      "high": "48.7475",
      "low": "47.37",
      "close": "47.72",
      "volume": "2445436"
    },
    {
      "date": "2026-03-19",
      "open": "47.13",
      "high": "48.33",
      "low": "46.76",
      "close": "47.72",
      "volume": "3256248"
    },
    {
      "date": "2026-03-20",
      "open": "47.83",
      "high": "48.10",
      "low": "46.68",
      "close": "47.13",
      "volume": "3642004"
    },
    {
      "date": "2026-03-23",
      "open": "48.44",
      "high": "49.175",
      "low": "47.64",
      "close": "47.68",
      "volume": "4196013"
    },
    {
      "date": "2026-03-24",
      "open": "46.49",
      "high": "47.58",
      "low": "46.1301",
      "close": "47.26",
      "volume": "2917897"
    },
    {
      "date": "2026-03-25",
      "open": "48.22",
      "high": "48.75",
      "low": "46.93",
      "close": "47.01",
      "volume": "1740809"
    },
    {
      "date": "2026-03-26",
      "open": "46.48",
      "high": "47.67",
      "low": "46.28",
      "close": "46.77",
      "volume": "1829910"
    },
    {
      "date": "2026-03-27",
      "open": "46.36",
      "high": "46.70",
      "low": "45.37",
      "close": "45.67",
      "volume": "3027256"
    },
    {
      "date": "2026-03-30",
      "open": "46.12",
      "high": "47.72",
      "low": "45.87",
      "close": "46.42",
      "volume": "2949832"
    },
    {
      "date": "2026-03-31",
      "open": "47.53",
      "high": "48.58",
      "low": "46.67",
      "close": "48.39",
      "volume": "3134472"
    },
    {
      "date": "2026-04-01",
      "open": "49.04",
      "high": "49.30",
      "low": "47.19",
      "close": "47.40",
      "volume": "3882951"
    },
    {
      "date": "2026-04-02",
      "open": "45.68",
      "high": "47.88",
      "low": "45.2815",
      "close": "46.55",
      "volume": "4004909"
    },
    {
      "date": "2026-04-06",
      "open": "46.24",
      "high": "47.035",
      "low": "46.24",
      "close": "46.87",
      "volume": "1900025"
    },
    {
      "date": "2026-04-07",
      "open": "46.76",
      "high": "47.77",
      "low": "46.22",
      "close": "47.00",
      "volume": "1968576"
    },
    {
      "date": "2026-04-08",
      "open": "49.945",
      "high": "50.81",
      "low": "47.975",
      "close": "48.18",
      "volume": "4304342"
    },
    {
      "date": "2026-04-09",
      "open": "47.61",
      "high": "48.26",
      "low": "46.43",
      "close": "48.17",
      "volume": "3021544"
    },
    {
      "date": "2026-04-10",
      "open": "48.10",
      "high": "48.16",
      "low": "46.23",
      "close": "47.29",
      "volume": "3338931"
    },
    {
      "date": "2026-04-13",
      "open": "46.82",
      "high": "49.21",
      "low": "46.72",
      "close": "49.20",
      "volume": "2079558"
    },
    {
      "date": "2026-04-14",
      "open": "50.00",
      "high": "51.46",
      "low": "49.885",
      "close": "51.19",
      "volume": "3852050"
    },
    {
      "date": "2026-04-15",
      "open": "51.81",
      "high": "53.29",
      "low": "51.715",
      "close": "52.06",
      "volume": "2672367"
    },
    {
      "date": "2026-04-16",
      "open": "52.52",
      "high": "52.7125",
      "low": "51.04",
      "close": "51.28",
      "volume": "3074433"
    },
    {
      "date": "2026-04-17",
      "open": "52.25",
      "high": "53.375",
      "low": "52.145",
      "close": "52.68",
      "volume": "3848405"
    },
    {
      "date": "2026-04-20",
      "open": "52.14",
      "high": "52.9677",
      "low": "52.14",
      "close": "52.55",
      "volume": "3073670"
    },
    {
      "date": "2026-04-21",
      "open": "52.77",
      "high": "53.85",
      "low": "51.665",
      "close": "52.09",
      "volume": "3623833"
    },
    {
      "date": "2026-04-22",
      "open": "52.81",
      "high": "53.00",
      "low": "51.15",
      "close": "51.28",
      "volume": "3120000"
    },
    {
      "date": "2026-04-23",
      "open": "50.53",
      "high": "51.28",
      "low": "48.16",
      "close": "49.03",
      "volume": "3989228"
    },
    {
      "date": "2026-04-24",
      "open": "48.94",
      "high": "49.29",
      "low": "47.87",
      "close": "48.32",
      "volume": "2496387"
    },
    {
      "date": "2026-04-27",
      "open": "48.42",
      "high": "49.415",
      "low": "47.13",
      "close": "47.72",
      "volume": "3803284"
    },
    {
      "date": "2026-04-28",
      "open": "47.85",
      "high": "48.45",
      "low": "46.67",
      "close": "47.72",
      "volume": "2898853"
    },
    {
      "date": "2026-04-29",
      "open": "47.47",
      "high": "48.035",
      "low": "46.95",
      "close": "47.81",
      "volume": "3364039"
    },
    {
      "date": "2026-04-30",
      "open": "47.68",
      "high": "50.46",
      "low": "47.295",
      "close": "50.07",
      "volume": "3722670"
    },
    {
      "date": "2026-05-01",
      "open": "50.31",
      "high": "50.965",
      "low": "49.41",
      "close": "49.44",
      "volume": "3302154"
    },
    {
      "date": "2026-05-04",
      "open": "49.52",
      "high": "50.91",
      "low": "49.445",
      "close": "49.97",
      "volume": "3221311"
    },
    {
      "date": "2026-05-05",
      "open": "50.22",
      "high": "52.06",
      "low": "49.61",
      "close": "51.29",
      "volume": "2596623"
    },
    {
      "date": "2026-05-06",
      "open": "52.32",
      "high": "52.89",
      "low": "50.50",
      "close": "50.80",
      "volume": "4007437"
    },
    {
      "date": "2026-05-07",
      "open": "50.08",
      "high": "51.49",
      "low": "48.53",
      "close": "49.01",
      "volume": "5645720"
    },
    {
      "date": "2026-05-08",
      "open": "48.91",
      "high": "50.65",
      "low": "47.62",
      "close": "50.63",
      "volume": "5135607"
    },
    {
      "date": "2026-05-11",
      "open": "49.87",
      "high": "51.16",
      "low": "49.13",
      "close": "49.46",
      "volume": "3949449"
    },
    {
      "date": "2026-05-12",
      "open": "49.12",
      "high": "50.24",
      "low": "48.64",
      "close": "50.04",
      "volume": "2862292"
    },
    {
      "date": "2026-05-13",
      "open": "50.04",
      "high": "50.09",
      "low": "48.44",
      "close": "49.16",
      "volume": "2484944"
    },
    {
      "date": "2026-05-14",
      "open": "49.71",
      "high": "50.865",
      "low": "49.32",
      "close": "50.04",
      "volume": "2793941"
    },
    {
      "date": "2026-05-15",
      "open": "49.86",
      "high": "49.93",
      "low": "47.93",
      "close": "48.02",
      "volume": "3491123"
    },
    {
      "date": "2026-05-18",
      "open": "47.44",
      "high": "48.27",
      "low": "46.275",
      "close": "46.60",
      "volume": "4934690"
    },
    {
      "date": "2026-05-19",
      "open": "46.62",
      "high": "46.77",
      "low": "45.355",
      "close": "45.52",
      "volume": "3443780"
    },
    {
      "date": "2026-05-20",
      "open": "45.55",
      "high": "46.22",
      "low": "44.67",
      "close": "45.32",
      "volume": "2974247"
    },
    {
      "date": "2026-05-21",
      "open": "45.00",
      "high": "45.39",
      "low": "44.23",
      "close": "45.13",
      "volume": "3060252"
    },
    {
      "date": "2026-05-22",
      "open": "45.20",
      "high": "45.69",
      "low": "45.04",
      "close": "45.43",
      "volume": "2306854"
    },
    {
      "date": "2026-05-26",
      "open": "45.76",
      "high": "46.48",
      "low": "45.51",
      "close": "45.65",
      "volume": "1930074"
    },
    {
      "date": "2026-05-27",
      "open": "45.76",
      "high": "46.53",
      "low": "45.33",
      "close": "45.66",
      "volume": "2829742"
    },
    {
      "date": "2026-05-28",
      "open": "45.31",
      "high": "45.38",
      "low": "44.705",
      "close": "45.09",
      "volume": "2863477"
    },
    {
      "date": "2026-05-29",
      "open": "45.04",
      "high": "46.43",
      "low": "44.915",
      "close": "45.43",
      "volume": "4778264"
    },
    {
      "date": "2026-06-01",
      "open": "44.96",
      "high": "46.35",
      "low": "44.80",
      "close": "45.10",
      "volume": "2467557"
    },
    {
      "date": "2026-06-02",
      "open": "44.76",
      "high": "45.425",
      "low": "44.285",
      "close": "44.49",
      "volume": "2526987"
    },
    {
      "date": "2026-06-03",
      "open": "42.42",
      "high": "43.36",
      "low": "41.5401",
      "close": "42.24",
      "volume": "5328953"
    },
    {
      "date": "2026-06-04",
      "open": "42.965",
      "high": "43.97",
      "low": "42.635",
      "close": "43.53",
      "volume": "5345137"
    },
    {
      "date": "2026-06-05",
      "open": "43.36",
      "high": "44.15",
      "low": "42.61",
      "close": "43.48",
      "volume": "5802199"
    },
    {
      "date": "2026-06-08",
      "open": "43.37",
      "high": "44.37",
      "low": "42.98",
      "close": "43.57",
      "volume": "3199615"
    },
    {
      "date": "2026-06-09",
      "open": "44.04",
      "high": "45.71",
      "low": "43.845",
      "close": "45.14",
      "volume": "2917531"
    },
    {
      "date": "2026-06-10",
      "open": "44.62",
      "high": "45.75",
      "low": "44.085",
      "close": "44.11",
      "volume": "2070162"
    },
    {
      "date": "2026-06-11",
      "open": "44.23",
      "high": "44.745",
      "low": "43.145",
      "close": "44.55",
      "volume": "3003421"
    },
    {
      "date": "2026-06-12",
      "open": "45.00",
      "high": "46.10",
      "low": "44.74",
      "close": "45.75",
      "volume": "2319725"
    },
    {
      "date": "2026-06-15",
      "open": "46.678",
      "high": "47.63",
      "low": "46.065",
      "close": "46.24",
      "volume": "2202248"
    },
    {
      "date": "2026-06-16",
      "open": "46.845",
      "high": "47.235",
      "low": "46.25",
      "close": "46.83",
      "volume": "2893987"
    },
    {
      "date": "2026-06-17",
      "open": "46.23",
      "high": "47.555",
      "low": "45.56",
      "close": "45.69",
      "volume": "2097268"
    },
    {
      "date": "2026-06-18",
      "open": "46.20",
      "high": "46.30",
      "low": "44.65",
      "close": "44.80",
      "volume": "3462732"
    },
    {
      "date": "2026-06-22",
      "open": "44.76",
      "high": "45.265",
      "low": "43.98",
      "close": "44.57",
      "volume": "1887757"
    },
    {
      "date": "2026-06-23",
      "open": "44.34",
      "high": "44.68",
      "low": "42.64",
      "close": "42.91",
      "volume": "6123906"
    },
    {
      "date": "2026-06-24",
      "open": "42.72",
      "high": "42.80",
      "low": "40.465",
      "close": "41.06",
      "volume": "9589606"
    },
    {
      "date": "2026-06-25",
      "open": "41.63",
      "high": "42.99",
      "low": "41.09",
      "close": "41.90",
      "volume": "3688233"
    },
    {
      "date": "2026-06-26",
      "open": "41.90",
      "high": "42.91",
      "low": "41.05",
      "close": "41.40",
      "volume": "6960357"
    },
    {
      "date": "2026-06-29",
      "open": "41.67",
      "high": "41.82",
      "low": "39.60",
      "close": "40.52",
      "volume": "7883479"
    },
    {
      "date": "2026-06-30",
      "open": "40.73",
      "high": "42.29",
      "low": "40.65",
      "close": "42.11",
      "volume": "4151360"
    },
    {
      "date": "2026-07-01",
      "open": "42.13",
      "high": "42.89",
      "low": "41.84",
      "close": "42.33",
      "volume": "2984621"
    },
    {
      "date": "2026-07-02",
      "open": "43.10",
      "high": "44.22",
      "low": "42.39",
      "close": "42.83",
      "volume": "1941363"
    },
    {
      "date": "2026-07-06",
      "open": "43.15",
      "high": "44.83",
      "low": "42.96",
      "close": "44.04",
      "volume": "3155036"
    },
    {
      "date": "2026-07-07",
      "open": "43.98",
      "high": "44.47",
      "low": "43.545",
      "close": "44.01",
      "volume": "2885983"
    },
    {
      "date": "2026-07-08",
      "open": "43.33",
      "high": "43.625",
      "low": "42.495",
      "close": "43.07",
      "volume": "2266388"
    },
    {
      "date": "2026-07-09",
      "open": "43.20",
      "high": "44.46",
      "low": "42.74",
      "close": "44.18",
      "volume": "2270595"
    },
    {
      "date": "2026-07-10",
      "open": "45.00",
      "high": "45.635",
      "low": "44.59",
      "close": "44.71",
      "volume": "1753922"
    },
    {
      "date": "2026-07-13",
      "open": "44.80",
      "high": "45.01",
      "low": "43.83",
      "close": "44.14",
      "volume": "2519114"
    },
    {
      "date": "2026-07-14",
      "open": "44.19",
      "high": "45.565",
      "low": "43.95",
      "close": "45.48",
      "volume": "2536417"
    },
    {
      "date": "2026-07-15",
      "open": "46.07",
      "high": "48.025",
      "low": "45.76",
      "close": "46.11",
      "volume": "3507672"
    },
    {
      "date": "2026-07-16",
      "open": "45.94",
      "high": "46.91",
      "low": "45.52",
      "close": "46.63",
      "volume": "3184488"
    },
    {
      "date": "2026-07-17",
      "open": "45.88",
      "high": "47.00",
      "low": "45.54",
      "close": "46.07",
      "volume": "1975976"
    },
    {
      "date": "2026-07-20",
      "open": "46.07",
      "high": "46.07",
      "low": "44.52",
      "close": "44.74",
      "volume": "2093419"
    },
    {
      "date": "2026-07-21",
      "open": "44.74",
      "high": "45.13",
      "low": "44.355",
      "close": "44.61",
      "volume": "2210298"
    },
    {
      "date": "2026-07-22",
      "open": "44.46",
      "high": "44.97",
      "low": "44.08",
      "close": "44.08",
      "volume": "1986893"
    },
    {
      "date": "2026-07-23",
      "open": "43.24",
      "high": "45.17",
      "low": "43.195",
      "close": "44.41",
      "volume": "2666604"
    },
    {
      "date": "2026-07-24",
      "open": "44.78",
      "high": "45.53",
      "low": "44.315",
      "close": "45.40",
      "volume": "2334973"
    },
    {
      "date": "2026-07-27",
      "open": "45.94",
      "high": "47.01",
      "low": "45.85",
      "close": "46.28",
      "volume": "3699950"
    },
    {
      "date": "2026-07-28",
      "open": "46.22",
      "high": "46.71",
      "low": "45.70",
      "close": "46.47",
      "volume": "3853301"
    },
    {
      "date": "2026-07-29",
      "open": "46.01",
      "high": "46.165",
      "low": "44.67",
      "close": "44.70",
      "volume": "3571002"
    },
    {
      "date": "2026-07-30",
      "open": "45.89",
      "high": "45.96",
      "low": "43.91",
      "close": "45.36",
      "volume": "2940943"
    },
    {
      "date": "2026-07-31",
      "open": "45.49",
      "high": "46.11",
      "low": "44.83",
      "close": "46.02",
      "volume": "2327740"
    },
    {
      "date": "2026-08-03",
      "open": "46.63",
      "high": "49.25",
      "low": "46.225",
      "close": "48.91",
      "volume": "6970137"
    },
    {
      "date": "2026-08-04",
      "open": "49.06",
      "high": "50.90",
      "low": "49.01",
      "close": "50.64",
      "volume": "6094957"
    },
    {
      "date": "2026-08-05",
      "open": "52.16",
      "high": "52.16",
      "low": "49.29",
      "close": "49.84",
      "volume": "5929597"
    }
  ]
}