{
  "source": "https://api.nasdaq.com/api/quote/TPG/historical",
  "symbol": "TPG",
  "requested_from_date": "2022-01-13",
  "requested_to_date": "2026-08-06",
  "row_count": 1143,
  "rows": [
    {
      "date": "2022-01-13",
      "open": "33.00",
      "high": "34.99",
      "low": "32.54",
      "close": "34.00",
      "volume": "14928530"
    },
    {
      "date": "2022-01-14",
      "open": "33.549",
      "high": "33.89",
      "low": "32.35",
      "close": "32.79",
      "volume": "3033083"
    },
    {
      "date": "2022-01-18",
      "open": "32.46",
      "high": "35.40",
      "low": "32.25",
      "close": "33.65",
      "volume": "2582038"
    },
    {
      "date": "2022-01-19",
      "open": "33.45",
      "high": "34.54",
      "low": "33.14",
      "close": "34.00",
      "volume": "1566393"
    },
    {
      "date": "2022-01-20",
      "open": "34.00",
      "high": "35.18",
      "low": "33.76",
      "close": "33.81",
      "volume": "4842336"
    },
    {
      "date": "2022-01-21",
      "open": "33.58",
      "high": "33.8799",
      "low": "32.80",
      "close": "33.38",
      "volume": "1521689"
    },
    {
      "date": "2022-01-24",
      "open": "32.75",
      "high": "32.75",
      "low": "30.12",
      "close": "31.72",
      "volume": "2551133"
    },
    {
      "date": "2022-01-25",
      "open": "31.83",
      "high": "32.7899",
      "low": "31.00",
      "close": "31.60",
      "volume": "825371"
    },
    {
      "date": "2022-01-26",
      "open": "32.08",
      "high": "33.40",
      "low": "31.51",
      "close": "32.01",
      "volume": "921683"
    },
    {
      "date": "2022-01-27",
      "open": "32.46",
      "high": "33.36",
      "low": "32.37",
      "close": "32.50",
      "volume": "366457"
    },
    {
      "date": "2022-01-28",
      "open": "32.35",
      "high": "32.93",
      "low": "31.79",
      "close": "32.83",
      "volume": "252930"
    },
    {
      "date": "2022-01-31",
      "open": "32.65",
      "high": "33.70",
      "low": "32.5001",
      "close": "33.57",
      "volume": "666413"
    },
    {
      "date": "2022-02-01",
      "open": "33.50",
      "high": "34.59",
      "low": "33.1579",
      "close": "34.43",
      "volume": "361430"
    },
    {
      "date": "2022-02-02",
      "open": "34.62",
      "high": "35.06",
      "low": "33.80",
      "close": "34.89",
      "volume": "510871"
    },
    {
      "date": "2022-02-03",
      "open": "34.67",
      "high": "34.67",
      "low": "32.12",
      "close": "32.74",
      "volume": "900371"
    },
    {
      "date": "2022-02-04",
      "open": "33.29",
      "high": "33.87",
      "low": "32.65",
      "close": "33.08",
      "volume": "276038"
    },
    {
      "date": "2022-02-07",
      "open": "33.30",
      "high": "34.03",
      "low": "32.28",
      "close": "32.54",
      "volume": "866673"
    },
    {
      "date": "2022-02-08",
      "open": "32.92",
      "high": "33.1372",
      "low": "30.76",
      "close": "30.99",
      "volume": "1089903"
    },
    {
      "date": "2022-02-09",
      "open": "30.94",
      "high": "32.87",
      "low": "30.9291",
      "close": "32.40",
      "volume": "425507"
    },
    {
      "date": "2022-02-10",
      "open": "32.41",
      "high": "32.95",
      "low": "31.42",
      "close": "31.50",
      "volume": "504654"
    },
    {
      "date": "2022-02-11",
      "open": "31.53",
      "high": "31.91",
      "low": "30.55",
      "close": "30.99",
      "volume": "586225"
    },
    {
      "date": "2022-02-14",
      "open": "30.91",
      "high": "31.21",
      "low": "29.61",
      "close": "30.01",
      "volume": "772842"
    },
    {
      "date": "2022-02-15",
      "open": "30.49",
      "high": "31.15",
      "low": "30.13",
      "close": "30.87",
      "volume": "399090"
    },
    {
      "date": "2022-02-16",
      "open": "31.25",
      "high": "31.57",
      "low": "30.28",
      "close": "31.46",
      "volume": "389740"
    },
    {
      "date": "2022-02-17",
      "open": "31.04",
      "high": "31.40",
      "low": "28.76",
      "close": "29.27",
      "volume": "667158"
    },
    {
      "date": "2022-02-18",
      "open": "29.11",
      "high": "30.19",
      "low": "28.70",
      "close": "29.16",
      "volume": "658708"
    },
    {
      "date": "2022-02-22",
      "open": "29.14",
      "high": "29.94",
      "low": "28.70",
      "close": "28.80",
      "volume": "442230"
    },
    {
      "date": "2022-02-23",
      "open": "29.22",
      "high": "30.11",
      "low": "28.80",
      "close": "29.56",
      "volume": "796975"
    },
    {
      "date": "2022-02-24",
      "open": "28.82",
      "high": "30.65",
      "low": "27.92",
      "close": "30.27",
      "volume": "1176394"
    },
    {
      "date": "2022-02-25",
      "open": "30.53",
      "high": "31.17",
      "low": "29.99",
      "close": "30.88",
      "volume": "412948"
    },
    {
      "date": "2022-02-28",
      "open": "30.65",
      "high": "31.64",
      "low": "29.09",
      "close": "30.74",
      "volume": "719544"
    },
    {
      "date": "2022-03-01",
      "open": "30.67",
      "high": "30.93",
      "low": "29.55",
      "close": "29.70",
      "volume": "289630"
    },
    {
      "date": "2022-03-02",
      "open": "29.84",
      "high": "31.65",
      "low": "29.50",
      "close": "31.40",
      "volume": "439492"
    },
    {
      "date": "2022-03-03",
      "open": "31.39",
      "high": "31.45",
      "low": "29.79",
      "close": "30.21",
      "volume": "446433"
    },
    {
      "date": "2022-03-04",
      "open": "29.83",
      "high": "30.35",
      "low": "28.791",
      "close": "29.20",
      "volume": "590947"
    },
    {
      "date": "2022-03-07",
      "open": "29.40",
      "high": "29.70",
      "low": "28.20",
      "close": "28.28",
      "volume": "959896"
    },
    {
      "date": "2022-03-08",
      "open": "28.23",
      "high": "28.58",
      "low": "27.54",
      "close": "27.96",
      "volume": "509186"
    },
    {
      "date": "2022-03-09",
      "open": "28.62",
      "high": "29.60",
      "low": "28.20",
      "close": "29.33",
      "volume": "543743"
    },
    {
      "date": "2022-03-10",
      "open": "29.13",
      "high": "29.43",
      "low": "28.50",
      "close": "29.09",
      "volume": "559741"
    },
    {
      "date": "2022-03-11",
      "open": "29.51",
      "high": "29.96",
      "low": "28.85",
      "close": "28.91",
      "volume": "299963"
    },
    {
      "date": "2022-03-14",
      "open": "29.11",
      "high": "29.165",
      "low": "26.75",
      "close": "26.89",
      "volume": "453375"
    },
    {
      "date": "2022-03-15",
      "open": "27.00",
      "high": "27.6599",
      "low": "26.50",
      "close": "27.38",
      "volume": "1070133"
    },
    {
      "date": "2022-03-16",
      "open": "27.79",
      "high": "30.14",
      "low": "27.48",
      "close": "29.41",
      "volume": "804231"
    },
    {
      "date": "2022-03-17",
      "open": "29.20",
      "high": "30.89",
      "low": "28.96",
      "close": "30.33",
      "volume": "662405"
    },
    {
      "date": "2022-03-18",
      "open": "30.12",
      "high": "30.85",
      "low": "29.13",
      "close": "29.78",
      "volume": "3458258"
    },
    {
      "date": "2022-03-21",
      "open": "30.08",
      "high": "30.45",
      "low": "29.35",
      "close": "30.08",
      "volume": "448067"
    },
    {
      "date": "2022-03-22",
      "open": "30.11",
      "high": "31.45",
      "low": "29.82",
      "close": "30.55",
      "volume": "531436"
    },
    {
      "date": "2022-03-23",
      "open": "30.48",
      "high": "30.725",
      "low": "29.69",
      "close": "29.77",
      "volume": "242510"
    },
    {
      "date": "2022-03-24",
      "open": "30.40",
      "high": "30.91",
      "low": "29.81",
      "close": "30.09",
      "volume": "427858"
    },
    {
      "date": "2022-03-25",
      "open": "30.11",
      "high": "30.78",
      "low": "28.66",
      "close": "29.99",
      "volume": "958725"
    },
    {
      "date": "2022-03-28",
      "open": "29.93",
      "high": "30.3318",
      "low": "28.97",
      "close": "29.52",
      "volume": "1001974"
    },
    {
      "date": "2022-03-29",
      "open": "29.96",
      "high": "31.64",
      "low": "29.69",
      "close": "31.25",
      "volume": "748654"
    },
    {
      "date": "2022-03-30",
      "open": "31.26",
      "high": "31.442",
      "low": "29.66",
      "close": "30.25",
      "volume": "740116"
    },
    {
      "date": "2022-03-31",
      "open": "30.21",
      "high": "31.59",
      "low": "29.60",
      "close": "30.14",
      "volume": "464496"
    },
    {
      "date": "2022-04-01",
      "open": "30.50",
      "high": "31.00",
      "low": "30.105",
      "close": "30.85",
      "volume": "493107"
    },
    {
      "date": "2022-04-04",
      "open": "31.00",
      "high": "31.41",
      "low": "30.37",
      "close": "31.23",
      "volume": "219746"
    },
    {
      "date": "2022-04-05",
      "open": "31.34",
      "high": "31.34",
      "low": "29.54",
      "close": "30.04",
      "volume": "433755"
    },
    {
      "date": "2022-04-06",
      "open": "29.75",
      "high": "29.89",
      "low": "28.455",
      "close": "28.63",
      "volume": "476672"
    },
    {
      "date": "2022-04-07",
      "open": "28.67",
      "high": "29.24",
      "low": "28.065",
      "close": "29.08",
      "volume": "355842"
    },
    {
      "date": "2022-04-08",
      "open": "29.01",
      "high": "29.79",
      "low": "28.3832",
      "close": "28.61",
      "volume": "219905"
    },
    {
      "date": "2022-04-11",
      "open": "28.32",
      "high": "28.53",
      "low": "27.50",
      "close": "27.62",
      "volume": "403620"
    },
    {
      "date": "2022-04-12",
      "open": "27.92",
      "high": "28.33",
      "low": "27.35",
      "close": "27.52",
      "volume": "326959"
    },
    {
      "date": "2022-04-13",
      "open": "27.52",
      "high": "28.67",
      "low": "27.11",
      "close": "28.56",
      "volume": "452447"
    },
    {
      "date": "2022-04-14",
      "open": "28.65",
      "high": "28.65",
      "low": "27.99",
      "close": "28.08",
      "volume": "260048"
    },
    {
      "date": "2022-04-18",
      "open": "27.87",
      "high": "28.11",
      "low": "27.03",
      "close": "27.30",
      "volume": "416261"
    },
    {
      "date": "2022-04-19",
      "open": "27.16",
      "high": "28.55",
      "low": "27.04",
      "close": "28.54",
      "volume": "593720"
    },
    {
      "date": "2022-04-20",
      "open": "28.80",
      "high": "29.35",
      "low": "27.90",
      "close": "28.52",
      "volume": "512336"
    },
    {
      "date": "2022-04-21",
      "open": "28.96",
      "high": "29.15",
      "low": "26.51",
      "close": "27.02",
      "volume": "566430"
    },
    {
      "date": "2022-04-22",
      "open": "26.79",
      "high": "27.3419",
      "low": "25.8801",
      "close": "26.55",
      "volume": "449373"
    },
    {
      "date": "2022-04-25",
      "open": "26.17",
      "high": "26.975",
      "low": "25.85",
      "close": "26.93",
      "volume": "325613"
    },
    {
      "date": "2022-04-26",
      "open": "26.76",
      "high": "26.80",
      "low": "25.53",
      "close": "25.57",
      "volume": "418416"
    },
    {
      "date": "2022-04-27",
      "open": "25.50",
      "high": "26.17",
      "low": "25.1311",
      "close": "25.71",
      "volume": "363109"
    },
    {
      "date": "2022-04-28",
      "open": "26.09",
      "high": "26.3684",
      "low": "25.42",
      "close": "26.13",
      "volume": "600222"
    },
    {
      "date": "2022-04-29",
      "open": "26.00",
      "high": "26.56",
      "low": "25.32",
      "close": "25.40",
      "volume": "271373"
    },
    {
      "date": "2022-05-02",
      "open": "25.32",
      "high": "26.34",
      "low": "25.32",
      "close": "26.15",
      "volume": "424645"
    },
    {
      "date": "2022-05-03",
      "open": "26.00",
      "high": "26.85",
      "low": "25.85",
      "close": "26.41",
      "volume": "397790"
    },
    {
      "date": "2022-05-04",
      "open": "26.57",
      "high": "27.73",
      "low": "26.30",
      "close": "27.48",
      "volume": "529540"
    },
    {
      "date": "2022-05-05",
      "open": "27.16",
      "high": "27.72",
      "low": "25.63",
      "close": "26.01",
      "volume": "933795"
    },
    {
      "date": "2022-05-06",
      "open": "26.04",
      "high": "26.37",
      "low": "25.03",
      "close": "25.89",
      "volume": "417535"
    },
    {
      "date": "2022-05-09",
      "open": "25.17",
      "high": "25.81",
      "low": "24.90",
      "close": "25.21",
      "volume": "764448"
    },
    {
      "date": "2022-05-10",
      "open": "25.87",
      "high": "26.67",
      "low": "25.37",
      "close": "26.22",
      "volume": "840091"
    },
    {
      "date": "2022-05-11",
      "open": "26.36",
      "high": "26.41",
      "low": "25.71",
      "close": "26.02",
      "volume": "535083"
    },
    {
      "date": "2022-05-12",
      "open": "25.65",
      "high": "26.21",
      "low": "24.78",
      "close": "26.13",
      "volume": "489413"
    },
    {
      "date": "2022-05-13",
      "open": "26.70",
      "high": "27.73",
      "low": "26.51",
      "close": "27.67",
      "volume": "582932"
    },
    {
      "date": "2022-05-16",
      "open": "27.68",
      "high": "27.73",
      "low": "26.76",
      "close": "27.02",
      "volume": "335297"
    },
    {
      "date": "2022-05-17",
      "open": "27.48",
      "high": "28.51",
      "low": "27.11",
      "close": "28.30",
      "volume": "361455"
    },
    {
      "date": "2022-05-18",
      "open": "28.47",
      "high": "28.88",
      "low": "27.11",
      "close": "27.21",
      "volume": "345356"
    },
    {
      "date": "2022-05-19",
      "open": "26.43",
      "high": "26.76",
      "low": "25.78",
      "close": "25.96",
      "volume": "321310"
    },
    {
      "date": "2022-05-20",
      "open": "26.33",
      "high": "27.2673",
      "low": "25.8901",
      "close": "27.04",
      "volume": "302763"
    },
    {
      "date": "2022-05-23",
      "open": "27.44",
      "high": "27.91",
      "low": "27.03",
      "close": "27.86",
      "volume": "284722"
    },
    {
      "date": "2022-05-24",
      "open": "27.50",
      "high": "27.84",
      "low": "26.51",
      "close": "27.61",
      "volume": "293605"
    },
    {
      "date": "2022-05-25",
      "open": "27.37",
      "high": "28.69",
      "low": "27.37",
      "close": "28.34",
      "volume": "333777"
    },
    {
      "date": "2022-05-26",
      "open": "28.50",
      "high": "30.51",
      "low": "28.045",
      "close": "29.14",
      "volume": "414872"
    },
    {
      "date": "2022-05-27",
      "open": "29.35",
      "high": "29.90",
      "low": "29.25",
      "close": "29.81",
      "volume": "146680"
    },
    {
      "date": "2022-05-31",
      "open": "29.58",
      "high": "29.58",
      "low": "28.20",
      "close": "29.17",
      "volume": "944592"
    },
    {
      "date": "2022-06-01",
      "open": "29.17",
      "high": "29.26",
      "low": "28.02",
      "close": "28.70",
      "volume": "383147"
    },
    {
      "date": "2022-06-02",
      "open": "28.55",
      "high": "29.50",
      "low": "28.29",
      "close": "29.00",
      "volume": "319706"
    },
    {
      "date": "2022-06-03",
      "open": "28.77",
      "high": "28.77",
      "low": "28.03",
      "close": "28.60",
      "volume": "336773"
    },
    {
      "date": "2022-06-06",
      "open": "29.19",
      "high": "29.34",
      "low": "28.49",
      "close": "28.87",
      "volume": "178010"
    },
    {
      "date": "2022-06-07",
      "open": "28.57",
      "high": "29.16",
      "low": "28.17",
      "close": "28.22",
      "volume": "562267"
    },
    {
      "date": "2022-06-08",
      "open": "28.14",
      "high": "28.73",
      "low": "27.80",
      "close": "28.43",
      "volume": "320612"
    },
    {
      "date": "2022-06-09",
      "open": "28.21",
      "high": "28.50",
      "low": "27.58",
      "close": "27.58",
      "volume": "278620"
    },
    {
      "date": "2022-06-10",
      "open": "26.50",
      "high": "27.52",
      "low": "26.09",
      "close": "26.16",
      "volume": "318499"
    },
    {
      "date": "2022-06-13",
      "open": "25.33",
      "high": "25.59",
      "low": "24.39",
      "close": "24.54",
      "volume": "513110"
    },
    {
      "date": "2022-06-14",
      "open": "24.61",
      "high": "24.86",
      "low": "23.84",
      "close": "24.08",
      "volume": "478347"
    },
    {
      "date": "2022-06-15",
      "open": "24.42",
      "high": "25.50",
      "low": "24.09",
      "close": "24.99",
      "volume": "737875"
    },
    {
      "date": "2022-06-16",
      "open": "24.14",
      "high": "24.885",
      "low": "23.30",
      "close": "23.63",
      "volume": "365946"
    },
    {
      "date": "2022-06-17",
      "open": "23.61",
      "high": "24.54",
      "low": "23.51",
      "close": "24.13",
      "volume": "1101471"
    },
    {
      "date": "2022-06-21",
      "open": "24.99",
      "high": "24.99",
      "low": "23.89",
      "close": "24.01",
      "volume": "571202"
    },
    {
      "date": "2022-06-22",
      "open": "23.66",
      "high": "24.21",
      "low": "23.56",
      "close": "23.72",
      "volume": "552690"
    },
    {
      "date": "2022-06-23",
      "open": "23.72",
      "high": "24.58",
      "low": "23.53",
      "close": "24.55",
      "volume": "363388"
    },
    {
      "date": "2022-06-24",
      "open": "25.00",
      "high": "26.28",
      "low": "24.58",
      "close": "25.77",
      "volume": "440673"
    },
    {
      "date": "2022-06-27",
      "open": "25.86",
      "high": "26.17",
      "low": "25.44",
      "close": "25.61",
      "volume": "428451"
    },
    {
      "date": "2022-06-28",
      "open": "25.88",
      "high": "26.47",
      "low": "25.005",
      "close": "25.57",
      "volume": "532441"
    },
    {
      "date": "2022-06-29",
      "open": "25.47",
      "high": "25.47",
      "low": "24.19",
      "close": "24.29",
      "volume": "861772"
    },
    {
      "date": "2022-06-30",
      "open": "24.00",
      "high": "24.56",
      "low": "23.09",
      "close": "23.91",
      "volume": "520389"
    },
    {
      "date": "2022-07-01",
      "open": "23.77",
      "high": "24.345",
      "low": "23.43",
      "close": "24.33",
      "volume": "498595"
    },
    {
      "date": "2022-07-05",
      "open": "23.95",
      "high": "25.00",
      "low": "23.2001",
      "close": "24.98",
      "volume": "249855"
    },
    {
      "date": "2022-07-06",
      "open": "25.08",
      "high": "25.50",
      "low": "24.29",
      "close": "24.59",
      "volume": "327757"
    },
    {
      "date": "2022-07-07",
      "open": "24.94",
      "high": "25.47",
      "low": "24.69",
      "close": "25.40",
      "volume": "297192"
    },
    {
      "date": "2022-07-08",
      "open": "25.31",
      "high": "25.42",
      "low": "24.11",
      "close": "24.66",
      "volume": "411391"
    },
    {
      "date": "2022-07-11",
      "open": "24.42",
      "high": "25.21",
      "low": "23.81",
      "close": "24.54",
      "volume": "270081"
    },
    {
      "date": "2022-07-12",
      "open": "24.59",
      "high": "25.35",
      "low": "24.59",
      "close": "24.92",
      "volume": "377880"
    },
    {
      "date": "2022-07-13",
      "open": "24.43",
      "high": "24.88",
      "low": "24.105",
      "close": "24.44",
      "volume": "322002"
    },
    {
      "date": "2022-07-14",
      "open": "24.31",
      "high": "24.515",
      "low": "23.45",
      "close": "23.89",
      "volume": "466139"
    },
    {
      "date": "2022-07-15",
      "open": "24.17",
      "high": "25.33",
      "low": "23.90",
      "close": "25.14",
      "volume": "390811"
    },
    {
      "date": "2022-07-18",
      "open": "25.30",
      "high": "26.16",
      "low": "24.995",
      "close": "25.08",
      "volume": "384144"
    },
    {
      "date": "2022-07-19",
      "open": "25.42",
      "high": "26.55",
      "low": "25.24",
      "close": "26.20",
      "volume": "409246"
    },
    {
      "date": "2022-07-20",
      "open": "26.06",
      "high": "27.55",
      "low": "26.0168",
      "close": "27.06",
      "volume": "732340"
    },
    {
      "date": "2022-07-21",
      "open": "26.97",
      "high": "27.60",
      "low": "26.17",
      "close": "27.38",
      "volume": "462327"
    },
    {
      "date": "2022-07-22",
      "open": "27.39",
      "high": "27.49",
      "low": "26.1301",
      "close": "26.92",
      "volume": "354885"
    },
    {
      "date": "2022-07-25",
      "open": "26.98",
      "high": "27.27",
      "low": "26.65",
      "close": "26.83",
      "volume": "166748"
    },
    {
      "date": "2022-07-26",
      "open": "26.72",
      "high": "26.84",
      "low": "26.12",
      "close": "26.23",
      "volume": "210899"
    },
    {
      "date": "2022-07-27",
      "open": "26.59",
      "high": "27.31",
      "low": "26.20",
      "close": "27.21",
      "volume": "261745"
    },
    {
      "date": "2022-07-28",
      "open": "27.18",
      "high": "28.23",
      "low": "26.82",
      "close": "28.14",
      "volume": "444321"
    },
    {
      "date": "2022-07-29",
      "open": "28.25",
      "high": "28.79",
      "low": "28.14",
      "close": "28.52",
      "volume": "192217"
    },
    {
      "date": "2022-08-01",
      "open": "28.19",
      "high": "28.81",
      "low": "27.57",
      "close": "28.30",
      "volume": "392334"
    },
    {
      "date": "2022-08-02",
      "open": "27.98",
      "high": "28.3259",
      "low": "27.67",
      "close": "27.72",
      "volume": "280255"
    },
    {
      "date": "2022-08-03",
      "open": "28.10",
      "high": "28.625",
      "low": "27.76",
      "close": "28.23",
      "volume": "406280"
    },
    {
      "date": "2022-08-04",
      "open": "28.38",
      "high": "29.38",
      "low": "28.38",
      "close": "29.04",
      "volume": "336643"
    },
    {
      "date": "2022-08-05",
      "open": "28.70",
      "high": "29.31",
      "low": "28.4501",
      "close": "29.19",
      "volume": "827111"
    },
    {
      "date": "2022-08-08",
      "open": "29.72",
      "high": "30.63",
      "low": "29.706",
      "close": "30.31",
      "volume": "899334"
    },
    {
      "date": "2022-08-09",
      "open": "30.98",
      "high": "31.64",
      "low": "29.70",
      "close": "30.92",
      "volume": "650274"
    },
    {
      "date": "2022-08-10",
      "open": "31.80",
      "high": "32.87",
      "low": "31.36",
      "close": "32.27",
      "volume": "574831"
    },
    {
      "date": "2022-08-11",
      "open": "32.49",
      "high": "32.85",
      "low": "31.79",
      "close": "31.98",
      "volume": "445650"
    },
    {
      "date": "2022-08-12",
      "open": "32.29",
      "high": "32.60",
      "low": "31.72",
      "close": "32.48",
      "volume": "494011"
    },
    {
      "date": "2022-08-15",
      "open": "32.06",
      "high": "33.58",
      "low": "32.0409",
      "close": "33.11",
      "volume": "527216"
    },
    {
      "date": "2022-08-16",
      "open": "32.88",
      "high": "33.06",
      "low": "32.45",
      "close": "32.69",
      "volume": "351499"
    },
    {
      "date": "2022-08-17",
      "open": "32.35",
      "high": "32.87",
      "low": "32.10",
      "close": "32.39",
      "volume": "531782"
    },
    {
      "date": "2022-08-18",
      "open": "31.80",
      "high": "32.50",
      "low": "31.80",
      "close": "32.42",
      "volume": "315230"
    },
    {
      "date": "2022-08-19",
      "open": "32.00",
      "high": "32.0762",
      "low": "31.15",
      "close": "31.19",
      "volume": "279212"
    },
    {
      "date": "2022-08-22",
      "open": "30.80",
      "high": "31.00",
      "low": "30.17",
      "close": "30.43",
      "volume": "534538"
    },
    {
      "date": "2022-08-23",
      "open": "30.39",
      "high": "31.31",
      "low": "30.39",
      "close": "31.26",
      "volume": "339948"
    },
    {
      "date": "2022-08-24",
      "open": "31.25",
      "high": "32.12",
      "low": "31.215",
      "close": "31.59",
      "volume": "376171"
    },
    {
      "date": "2022-08-25",
      "open": "31.84",
      "high": "32.29",
      "low": "31.57",
      "close": "31.86",
      "volume": "307134"
    },
    {
      "date": "2022-08-26",
      "open": "31.83",
      "high": "31.84",
      "low": "29.94",
      "close": "30.05",
      "volume": "399517"
    },
    {
      "date": "2022-08-29",
      "open": "29.67",
      "high": "29.93",
      "low": "29.52",
      "close": "29.60",
      "volume": "324032"
    },
    {
      "date": "2022-08-30",
      "open": "29.75",
      "high": "29.82",
      "low": "29.115",
      "close": "29.71",
      "volume": "262830"
    },
    {
      "date": "2022-08-31",
      "open": "29.99",
      "high": "30.04",
      "low": "29.325",
      "close": "29.36",
      "volume": "442232"
    },
    {
      "date": "2022-09-01",
      "open": "29.30",
      "high": "29.485",
      "low": "28.555",
      "close": "29.27",
      "volume": "452638"
    },
    {
      "date": "2022-09-02",
      "open": "29.65",
      "high": "30.05",
      "low": "29.00",
      "close": "29.13",
      "volume": "381011"
    },
    {
      "date": "2022-09-06",
      "open": "29.32",
      "high": "30.43",
      "low": "29.00",
      "close": "30.24",
      "volume": "806292"
    },
    {
      "date": "2022-09-07",
      "open": "30.01",
      "high": "31.26",
      "low": "30.01",
      "close": "31.16",
      "volume": "570375"
    },
    {
      "date": "2022-09-08",
      "open": "31.01",
      "high": "31.41",
      "low": "30.37",
      "close": "31.02",
      "volume": "665113"
    },
    {
      "date": "2022-09-09",
      "open": "31.14",
      "high": "33.27",
      "low": "31.14",
      "close": "32.77",
      "volume": "880740"
    },
    {
      "date": "2022-09-12",
      "open": "32.90",
      "high": "33.496",
      "low": "32.21",
      "close": "32.81",
      "volume": "715498"
    },
    {
      "date": "2022-09-13",
      "open": "31.66",
      "high": "32.21",
      "low": "31.17",
      "close": "31.41",
      "volume": "1074235"
    },
    {
      "date": "2022-09-14",
      "open": "31.63",
      "high": "32.11",
      "low": "31.04",
      "close": "31.41",
      "volume": "1383305"
    },
    {
      "date": "2022-09-15",
      "open": "31.23",
      "high": "31.85",
      "low": "31.04",
      "close": "31.45",
      "volume": "1308456"
    },
    {
      "date": "2022-09-16",
      "open": "30.90",
      "high": "31.73",
      "low": "30.605",
      "close": "30.82",
      "volume": "3041109"
    },
    {
      "date": "2022-09-19",
      "open": "30.32",
      "high": "31.63",
      "low": "30.32",
      "close": "31.16",
      "volume": "970187"
    },
    {
      "date": "2022-09-20",
      "open": "30.75",
      "high": "31.26",
      "low": "29.99",
      "close": "30.23",
      "volume": "1040997"
    },
    {
      "date": "2022-09-21",
      "open": "30.39",
      "high": "30.79",
      "low": "29.30",
      "close": "29.30",
      "volume": "344847"
    },
    {
      "date": "2022-09-22",
      "open": "29.31",
      "high": "29.31",
      "low": "28.50",
      "close": "28.77",
      "volume": "542796"
    },
    {
      "date": "2022-09-23",
      "open": "28.41",
      "high": "28.41",
      "low": "27.24",
      "close": "27.72",
      "volume": "919912"
    },
    {
      "date": "2022-09-26",
      "open": "27.75",
      "high": "28.47",
      "low": "27.31",
      "close": "27.48",
      "volume": "579342"
    },
    {
      "date": "2022-09-27",
      "open": "27.96",
      "high": "28.15",
      "low": "27.07",
      "close": "27.69",
      "volume": "461428"
    },
    {
      "date": "2022-09-28",
      "open": "27.94",
      "high": "28.79",
      "low": "27.76",
      "close": "28.57",
      "volume": "535322"
    },
    {
      "date": "2022-09-29",
      "open": "28.25",
      "high": "28.25",
      "low": "27.59",
      "close": "27.89",
      "volume": "589424"
    },
    {
      "date": "2022-09-30",
      "open": "27.91",
      "high": "28.30",
      "low": "27.34",
      "close": "27.84",
      "volume": "548282"
    },
    {
      "date": "2022-10-03",
      "open": "28.38",
      "high": "29.09",
      "low": "27.86",
      "close": "28.49",
      "volume": "413839"
    },
    {
      "date": "2022-10-04",
      "open": "29.31",
      "high": "30.35",
      "low": "29.02",
      "close": "30.23",
      "volume": "572238"
    },
    {
      "date": "2022-10-05",
      "open": "29.57",
      "high": "30.88",
      "low": "29.215",
      "close": "29.43",
      "volume": "532287"
    },
    {
      "date": "2022-10-06",
      "open": "29.39",
      "high": "29.94",
      "low": "29.25",
      "close": "29.42",
      "volume": "508282"
    },
    {
      "date": "2022-10-07",
      "open": "29.07",
      "high": "29.16",
      "low": "28.52",
      "close": "28.81",
      "volume": "354868"
    },
    {
      "date": "2022-10-10",
      "open": "29.14",
      "high": "29.41",
      "low": "28.53",
      "close": "29.07",
      "volume": "326749"
    },
    {
      "date": "2022-10-11",
      "open": "29.01",
      "high": "29.33",
      "low": "28.25",
      "close": "28.46",
      "volume": "494306"
    },
    {
      "date": "2022-10-12",
      "open": "28.48",
      "high": "29.16",
      "low": "27.88",
      "close": "28.70",
      "volume": "405778"
    },
    {
      "date": "2022-10-13",
      "open": "27.75",
      "high": "29.445",
      "low": "26.93",
      "close": "29.33",
      "volume": "404538"
    },
    {
      "date": "2022-10-14",
      "open": "29.11",
      "high": "29.68",
      "low": "27.58",
      "close": "27.60",
      "volume": "543451"
    },
    {
      "date": "2022-10-17",
      "open": "27.83",
      "high": "28.50",
      "low": "27.75",
      "close": "28.16",
      "volume": "314442"
    },
    {
      "date": "2022-10-18",
      "open": "29.08",
      "high": "29.55",
      "low": "28.53",
      "close": "28.86",
      "volume": "294322"
    },
    {
      "date": "2022-10-19",
      "open": "28.41",
      "high": "28.75",
      "low": "27.97",
      "close": "28.24",
      "volume": "181372"
    },
    {
      "date": "2022-10-20",
      "open": "28.18",
      "high": "28.56",
      "low": "27.05",
      "close": "27.17",
      "volume": "242694"
    },
    {
      "date": "2022-10-21",
      "open": "27.18",
      "high": "28.02",
      "low": "27.02",
      "close": "27.96",
      "volume": "385188"
    },
    {
      "date": "2022-10-24",
      "open": "28.01",
      "high": "28.65",
      "low": "27.645",
      "close": "28.50",
      "volume": "273534"
    },
    {
      "date": "2022-10-25",
      "open": "28.50",
      "high": "29.80",
      "low": "28.50",
      "close": "29.70",
      "volume": "318016"
    },
    {
      "date": "2022-10-26",
      "open": "29.61",
      "high": "30.08",
      "low": "29.38",
      "close": "29.50",
      "volume": "314700"
    },
    {
      "date": "2022-10-27",
      "open": "29.71",
      "high": "30.30",
      "low": "29.34",
      "close": "29.97",
      "volume": "293565"
    },
    {
      "date": "2022-10-28",
      "open": "30.00",
      "high": "30.87",
      "low": "30.00",
      "close": "30.61",
      "volume": "258624"
    },
    {
      "date": "2022-10-31",
      "open": "30.22",
      "high": "30.85",
      "low": "30.03",
      "close": "30.75",
      "volume": "386111"
    },
    {
      "date": "2022-11-01",
      "open": "31.00",
      "high": "32.12",
      "low": "30.81",
      "close": "31.72",
      "volume": "385246"
    },
    {
      "date": "2022-11-02",
      "open": "31.54",
      "high": "32.54",
      "low": "31.26",
      "close": "31.32",
      "volume": "387477"
    },
    {
      "date": "2022-11-03",
      "open": "30.95",
      "high": "31.13",
      "low": "30.23",
      "close": "30.26",
      "volume": "357559"
    },
    {
      "date": "2022-11-04",
      "open": "30.27",
      "high": "32.225",
      "low": "30.27",
      "close": "31.94",
      "volume": "408787"
    },
    {
      "date": "2022-11-07",
      "open": "32.08",
      "high": "32.98",
      "low": "31.80",
      "close": "32.94",
      "volume": "616300"
    },
    {
      "date": "2022-11-08",
      "open": "33.00",
      "high": "33.00",
      "low": "31.76",
      "close": "32.38",
      "volume": "675990"
    },
    {
      "date": "2022-11-09",
      "open": "31.42",
      "high": "35.54",
      "low": "31.10",
      "close": "35.43",
      "volume": "1571115"
    },
    {
      "date": "2022-11-10",
      "open": "36.69",
      "high": "41.08",
      "low": "36.50",
      "close": "40.68",
      "volume": "1659454"
    },
    {
      "date": "2022-11-11",
      "open": "40.43",
      "high": "44.43",
      "low": "39.84",
      "close": "41.78",
      "volume": "2416020"
    },
    {
      "date": "2022-11-14",
      "open": "41.26",
      "high": "41.68",
      "low": "38.46",
      "close": "38.52",
      "volume": "1526046"
    },
    {
      "date": "2022-11-15",
      "open": "40.31",
      "high": "40.31",
      "low": "38.07",
      "close": "38.90",
      "volume": "1177873"
    },
    {
      "date": "2022-11-16",
      "open": "38.54",
      "high": "38.665",
      "low": "36.62",
      "close": "36.64",
      "volume": "1052054"
    },
    {
      "date": "2022-11-17",
      "open": "36.04",
      "high": "36.27",
      "low": "34.95",
      "close": "35.65",
      "volume": "870922"
    },
    {
      "date": "2022-11-18",
      "open": "35.67",
      "high": "35.935",
      "low": "34.61",
      "close": "35.43",
      "volume": "551262"
    },
    {
      "date": "2022-11-21",
      "open": "35.12",
      "high": "35.76",
      "low": "34.85",
      "close": "35.57",
      "volume": "395760"
    },
    {
      "date": "2022-11-22",
      "open": "35.64",
      "high": "36.28",
      "low": "34.94",
      "close": "35.54",
      "volume": "790202"
    },
    {
      "date": "2022-11-23",
      "open": "35.50",
      "high": "35.98",
      "low": "35.00",
      "close": "35.36",
      "volume": "586872"
    },
    {
      "date": "2022-11-25",
      "open": "35.14",
      "high": "35.415",
      "low": "34.88",
      "close": "35.00",
      "volume": "223523"
    },
    {
      "date": "2022-11-28",
      "open": "34.58",
      "high": "34.70",
      "low": "33.60",
      "close": "33.73",
      "volume": "497546"
    },
    {
      "date": "2022-11-29",
      "open": "33.57",
      "high": "33.975",
      "low": "32.7654",
      "close": "33.12",
      "volume": "1044873"
    },
    {
      "date": "2022-11-30",
      "open": "33.22",
      "high": "33.76",
      "low": "32.27",
      "close": "33.30",
      "volume": "954221"
    },
    {
      "date": "2022-12-01",
      "open": "33.46",
      "high": "33.73",
      "low": "32.66",
      "close": "33.23",
      "volume": "1273830"
    },
    {
      "date": "2022-12-02",
      "open": "32.70",
      "high": "33.085",
      "low": "32.19",
      "close": "32.47",
      "volume": "1094548"
    },
    {
      "date": "2022-12-05",
      "open": "32.41",
      "high": "32.5027",
      "low": "30.99",
      "close": "31.52",
      "volume": "667427"
    },
    {
      "date": "2022-12-06",
      "open": "31.48",
      "high": "32.16",
      "low": "30.93",
      "close": "31.66",
      "volume": "818664"
    },
    {
      "date": "2022-12-07",
      "open": "31.44",
      "high": "32.10",
      "low": "31.29",
      "close": "31.73",
      "volume": "521032"
    },
    {
      "date": "2022-12-08",
      "open": "31.87",
      "high": "32.70",
      "low": "31.46",
      "close": "31.92",
      "volume": "636856"
    },
    {
      "date": "2022-12-09",
      "open": "31.70",
      "high": "32.07",
      "low": "31.54",
      "close": "31.88",
      "volume": "344966"
    },
    {
      "date": "2022-12-12",
      "open": "31.78",
      "high": "32.49",
      "low": "31.30",
      "close": "32.42",
      "volume": "525744"
    },
    {
      "date": "2022-12-13",
      "open": "33.64",
      "high": "33.9175",
      "low": "32.39",
      "close": "32.77",
      "volume": "722995"
    },
    {
      "date": "2022-12-14",
      "open": "32.69",
      "high": "32.99",
      "low": "31.31",
      "close": "31.85",
      "volume": "406282"
    },
    {
      "date": "2022-12-15",
      "open": "31.23",
      "high": "32.4495",
      "low": "30.60",
      "close": "30.79",
      "volume": "578099"
    },
    {
      "date": "2022-12-16",
      "open": "30.24",
      "high": "30.64",
      "low": "29.78",
      "close": "30.36",
      "volume": "805140"
    },
    {
      "date": "2022-12-19",
      "open": "30.14",
      "high": "30.305",
      "low": "29.31",
      "close": "29.55",
      "volume": "459974"
    },
    {
      "date": "2022-12-20",
      "open": "29.34",
      "high": "29.86",
      "low": "29.30",
      "close": "29.43",
      "volume": "297818"
    },
    {
      "date": "2022-12-21",
      "open": "29.88",
      "high": "30.05",
      "low": "29.20",
      "close": "29.29",
      "volume": "441542"
    },
    {
      "date": "2022-12-22",
      "open": "28.96",
      "high": "28.96",
      "low": "27.96",
      "close": "28.02",
      "volume": "469089"
    },
    {
      "date": "2022-12-23",
      "open": "28.13",
      "high": "28.34",
      "low": "27.51",
      "close": "28.14",
      "volume": "228914"
    },
    {
      "date": "2022-12-27",
      "open": "28.23",
      "high": "28.405",
      "low": "27.66",
      "close": "28.11",
      "volume": "221444"
    },
    {
      "date": "2022-12-28",
      "open": "28.10",
      "high": "28.145",
      "low": "27.49",
      "close": "27.68",
      "volume": "326724"
    },
    {
      "date": "2022-12-29",
      "open": "28.01",
      "high": "28.75",
      "low": "27.79",
      "close": "28.24",
      "volume": "289911"
    },
    {
      "date": "2022-12-30",
      "open": "27.77",
      "high": "28.20",
      "low": "27.49",
      "close": "27.83",
      "volume": "230244"
    },
    {
      "date": "2023-01-03",
      "open": "28.45",
      "high": "28.83",
      "low": "27.90",
      "close": "28.36",
      "volume": "261427"
    },
    {
      "date": "2023-01-04",
      "open": "28.62",
      "high": "29.91",
      "low": "28.31",
      "close": "29.79",
      "volume": "646697"
    },
    {
      "date": "2023-01-05",
      "open": "29.40",
      "high": "30.11",
      "low": "29.03",
      "close": "30.05",
      "volume": "591152"
    },
    {
      "date": "2023-01-06",
      "open": "30.43",
      "high": "30.94",
      "low": "30.13",
      "close": "30.29",
      "volume": "403483"
    },
    {
      "date": "2023-01-09",
      "open": "30.73",
      "high": "32.41",
      "low": "30.58",
      "close": "30.84",
      "volume": "903622"
    },
    {
      "date": "2023-01-10",
      "open": "30.69",
      "high": "32.50",
      "low": "30.60",
      "close": "32.46",
      "volume": "477967"
    },
    {
      "date": "2023-01-11",
      "open": "32.50",
      "high": "33.64",
      "low": "32.455",
      "close": "33.45",
      "volume": "707948"
    },
    {
      "date": "2023-01-12",
      "open": "33.86",
      "high": "34.30",
      "low": "32.66",
      "close": "33.90",
      "volume": "772193"
    },
    {
      "date": "2023-01-13",
      "open": "33.42",
      "high": "34.54",
      "low": "33.155",
      "close": "34.30",
      "volume": "630459"
    },
    {
      "date": "2023-01-17",
      "open": "34.07",
      "high": "34.075",
      "low": "32.845",
      "close": "33.26",
      "volume": "410716"
    },
    {
      "date": "2023-01-18",
      "open": "33.50",
      "high": "33.93",
      "low": "32.95",
      "close": "32.95",
      "volume": "377267"
    },
    {
      "date": "2023-01-19",
      "open": "32.66",
      "high": "32.95",
      "low": "31.90",
      "close": "32.06",
      "volume": "393715"
    },
    {
      "date": "2023-01-20",
      "open": "32.30",
      "high": "32.67",
      "low": "32.07",
      "close": "32.52",
      "volume": "353637"
    },
    {
      "date": "2023-01-23",
      "open": "32.65",
      "high": "33.16",
      "low": "32.315",
      "close": "32.88",
      "volume": "376608"
    },
    {
      "date": "2023-01-24",
      "open": "31.88",
      "high": "32.58",
      "low": "31.55",
      "close": "31.59",
      "volume": "432767"
    },
    {
      "date": "2023-01-25",
      "open": "31.13",
      "high": "32.01",
      "low": "30.51",
      "close": "31.91",
      "volume": "306557"
    },
    {
      "date": "2023-01-26",
      "open": "32.19",
      "high": "32.48",
      "low": "31.7758",
      "close": "32.36",
      "volume": "375018"
    },
    {
      "date": "2023-01-27",
      "open": "32.36",
      "high": "32.60",
      "low": "32.07",
      "close": "32.31",
      "volume": "208653"
    },
    {
      "date": "2023-01-30",
      "open": "32.00",
      "high": "32.31",
      "low": "30.85",
      "close": "31.43",
      "volume": "168496"
    },
    {
      "date": "2023-01-31",
      "open": "31.43",
      "high": "32.23",
      "low": "31.06",
      "close": "32.21",
      "volume": "262687"
    },
    {
      "date": "2023-02-01",
      "open": "32.30",
      "high": "33.16",
      "low": "32.055",
      "close": "32.75",
      "volume": "324075"
    },
    {
      "date": "2023-02-02",
      "open": "33.10",
      "high": "34.915",
      "low": "33.06",
      "close": "33.92",
      "volume": "444063"
    },
    {
      "date": "2023-02-03",
      "open": "33.27",
      "high": "34.32",
      "low": "33.27",
      "close": "33.90",
      "volume": "221006"
    },
    {
      "date": "2023-02-06",
      "open": "33.35",
      "high": "33.75",
      "low": "32.79",
      "close": "33.06",
      "volume": "188222"
    },
    {
      "date": "2023-02-07",
      "open": "32.88",
      "high": "33.51",
      "low": "32.205",
      "close": "33.38",
      "volume": "328451"
    },
    {
      "date": "2023-02-08",
      "open": "33.29",
      "high": "33.50",
      "low": "32.515",
      "close": "32.78",
      "volume": "570242"
    },
    {
      "date": "2023-02-09",
      "open": "33.14",
      "high": "33.8223",
      "low": "32.13",
      "close": "32.15",
      "volume": "341197"
    },
    {
      "date": "2023-02-10",
      "open": "31.86",
      "high": "32.46",
      "low": "31.51",
      "close": "32.38",
      "volume": "538165"
    },
    {
      "date": "2023-02-13",
      "open": "32.44",
      "high": "33.07",
      "low": "32.39",
      "close": "33.06",
      "volume": "387110"
    },
    {
      "date": "2023-02-14",
      "open": "33.10",
      "high": "33.61",
      "low": "32.46",
      "close": "32.70",
      "volume": "471413"
    },
    {
      "date": "2023-02-15",
      "open": "34.00",
      "high": "35.18",
      "low": "31.90",
      "close": "34.74",
      "volume": "793863"
    },
    {
      "date": "2023-02-16",
      "open": "33.97",
      "high": "33.97",
      "low": "32.79",
      "close": "33.37",
      "volume": "1008468"
    },
    {
      "date": "2023-02-17",
      "open": "33.00",
      "high": "33.78",
      "low": "32.84",
      "close": "33.73",
      "volume": "818647"
    },
    {
      "date": "2023-02-21",
      "open": "33.13",
      "high": "33.22",
      "low": "32.25",
      "close": "33.12",
      "volume": "631475"
    },
    {
      "date": "2023-02-22",
      "open": "33.22",
      "high": "33.35",
      "low": "32.15",
      "close": "32.62",
      "volume": "709908"
    },
    {
      "date": "2023-02-23",
      "open": "32.99",
      "high": "33.34",
      "low": "32.57",
      "close": "32.80",
      "volume": "931541"
    },
    {
      "date": "2023-02-24",
      "open": "31.71",
      "high": "32.25",
      "low": "31.50",
      "close": "31.73",
      "volume": "469380"
    },
    {
      "date": "2023-02-27",
      "open": "32.11",
      "high": "32.33",
      "low": "32.03",
      "close": "32.18",
      "volume": "387540"
    },
    {
      "date": "2023-02-28",
      "open": "32.10",
      "high": "33.05",
      "low": "32.08",
      "close": "33.02",
      "volume": "522519"
    },
    {
      "date": "2023-03-01",
      "open": "32.82",
      "high": "33.13",
      "low": "32.64",
      "close": "32.85",
      "volume": "478853"
    },
    {
      "date": "2023-03-02",
      "open": "32.56",
      "high": "32.825",
      "low": "32.09",
      "close": "32.75",
      "volume": "420613"
    },
    {
      "date": "2023-03-03",
      "open": "32.96",
      "high": "33.55",
      "low": "32.57",
      "close": "33.54",
      "volume": "536640"
    },
    {
      "date": "2023-03-06",
      "open": "33.50",
      "high": "33.72",
      "low": "33.36",
      "close": "33.70",
      "volume": "747136"
    },
    {
      "date": "2023-03-07",
      "open": "33.59",
      "high": "33.725",
      "low": "32.09",
      "close": "32.46",
      "volume": "417995"
    },
    {
      "date": "2023-03-08",
      "open": "32.70",
      "high": "33.47",
      "low": "32.40",
      "close": "33.35",
      "volume": "399231"
    },
    {
      "date": "2023-03-09",
      "open": "33.29",
      "high": "33.35",
      "low": "31.44",
      "close": "31.45",
      "volume": "574202"
    },
    {
      "date": "2023-03-10",
      "open": "31.08",
      "high": "31.1748",
      "low": "28.69",
      "close": "28.86",
      "volume": "1197886"
    },
    {
      "date": "2023-03-13",
      "open": "28.16",
      "high": "28.58",
      "low": "27.20",
      "close": "27.45",
      "volume": "1366797"
    },
    {
      "date": "2023-03-14",
      "open": "28.41",
      "high": "28.95",
      "low": "27.125",
      "close": "27.21",
      "volume": "750243"
    },
    {
      "date": "2023-03-15",
      "open": "26.50",
      "high": "27.97",
      "low": "26.22",
      "close": "27.96",
      "volume": "787604"
    },
    {
      "date": "2023-03-16",
      "open": "27.51",
      "high": "28.44",
      "low": "26.895",
      "close": "27.87",
      "volume": "532167"
    },
    {
      "date": "2023-03-17",
      "open": "27.37",
      "high": "27.51",
      "low": "26.77",
      "close": "27.27",
      "volume": "982720"
    },
    {
      "date": "2023-03-20",
      "open": "27.62",
      "high": "27.84",
      "low": "26.66",
      "close": "27.07",
      "volume": "437920"
    },
    {
      "date": "2023-03-21",
      "open": "27.90",
      "high": "29.02",
      "low": "27.82",
      "close": "28.76",
      "volume": "536929"
    },
    {
      "date": "2023-03-22",
      "open": "28.77",
      "high": "28.88",
      "low": "28.06",
      "close": "28.06",
      "volume": "514619"
    },
    {
      "date": "2023-03-23",
      "open": "28.23",
      "high": "28.85",
      "low": "27.74",
      "close": "27.97",
      "volume": "228808"
    },
    {
      "date": "2023-03-24",
      "open": "27.90",
      "high": "28.57",
      "low": "27.301",
      "close": "28.51",
      "volume": "337863"
    },
    {
      "date": "2023-03-27",
      "open": "29.05",
      "high": "29.1899",
      "low": "28.39",
      "close": "28.41",
      "volume": "462666"
    },
    {
      "date": "2023-03-28",
      "open": "28.33",
      "high": "28.85",
      "low": "28.21",
      "close": "28.55",
      "volume": "270696"
    },
    {
      "date": "2023-03-29",
      "open": "28.85",
      "high": "28.88",
      "low": "28.39",
      "close": "28.83",
      "volume": "343817"
    },
    {
      "date": "2023-03-30",
      "open": "29.31",
      "high": "29.31",
      "low": "28.10",
      "close": "28.24",
      "volume": "258672"
    },
    {
      "date": "2023-03-31",
      "open": "28.51",
      "high": "29.37",
      "low": "28.49",
      "close": "29.33",
      "volume": "360395"
    },
    {
      "date": "2023-04-03",
      "open": "29.14",
      "high": "29.31",
      "low": "28.675",
      "close": "29.24",
      "volume": "327084"
    },
    {
      "date": "2023-04-04",
      "open": "29.36",
      "high": "29.36",
      "low": "28.485",
      "close": "28.77",
      "volume": "328378"
    },
    {
      "date": "2023-04-05",
      "open": "28.39",
      "high": "28.64",
      "low": "27.47",
      "close": "28.01",
      "volume": "222754"
    },
    {
      "date": "2023-04-06",
      "open": "27.98",
      "high": "29.02",
      "low": "27.84",
      "close": "27.98",
      "volume": "281759"
    },
    {
      "date": "2023-04-10",
      "open": "27.76",
      "high": "28.35",
      "low": "27.56",
      "close": "28.23",
      "volume": "205983"
    },
    {
      "date": "2023-04-11",
      "open": "28.41",
      "high": "29.30",
      "low": "28.41",
      "close": "28.98",
      "volume": "291507"
    },
    {
      "date": "2023-04-12",
      "open": "29.22",
      "high": "30.25",
      "low": "28.97",
      "close": "29.02",
      "volume": "624977"
    },
    {
      "date": "2023-04-13",
      "open": "29.14",
      "high": "30.33",
      "low": "29.06",
      "close": "30.12",
      "volume": "427210"
    },
    {
      "date": "2023-04-14",
      "open": "30.31",
      "high": "30.49",
      "low": "29.10",
      "close": "29.49",
      "volume": "319888"
    },
    {
      "date": "2023-04-17",
      "open": "29.30",
      "high": "29.75",
      "low": "29.10",
      "close": "29.67",
      "volume": "198056"
    },
    {
      "date": "2023-04-18",
      "open": "29.66",
      "high": "30.48",
      "low": "29.56",
      "close": "30.11",
      "volume": "373375"
    },
    {
      "date": "2023-04-19",
      "open": "30.10",
      "high": "31.43",
      "low": "30.10",
      "close": "31.05",
      "volume": "469403"
    },
    {
      "date": "2023-04-20",
      "open": "30.64",
      "high": "30.69",
      "low": "29.40",
      "close": "29.84",
      "volume": "498011"
    },
    {
      "date": "2023-04-21",
      "open": "29.76",
      "high": "30.03",
      "low": "29.38",
      "close": "29.69",
      "volume": "497049"
    },
    {
      "date": "2023-04-24",
      "open": "29.67",
      "high": "30.13",
      "low": "29.16",
      "close": "29.51",
      "volume": "294000"
    },
    {
      "date": "2023-04-25",
      "open": "29.31",
      "high": "29.465",
      "low": "28.46",
      "close": "28.69",
      "volume": "268101"
    },
    {
      "date": "2023-04-26",
      "open": "28.69",
      "high": "28.95",
      "low": "27.86",
      "close": "27.96",
      "volume": "376426"
    },
    {
      "date": "2023-04-27",
      "open": "28.08",
      "high": "28.59",
      "low": "28.05",
      "close": "28.54",
      "volume": "391646"
    },
    {
      "date": "2023-04-28",
      "open": "28.42",
      "high": "29.39",
      "low": "28.20",
      "close": "28.97",
      "volume": "515741"
    },
    {
      "date": "2023-05-01",
      "open": "28.96",
      "high": "29.33",
      "low": "28.565",
      "close": "28.78",
      "volume": "299357"
    },
    {
      "date": "2023-05-02",
      "open": "28.61",
      "high": "28.61",
      "low": "27.36",
      "close": "27.56",
      "volume": "468499"
    },
    {
      "date": "2023-05-03",
      "open": "27.78",
      "high": "28.22",
      "low": "27.27",
      "close": "27.33",
      "volume": "291266"
    },
    {
      "date": "2023-05-04",
      "open": "26.80",
      "high": "27.00",
      "low": "25.21",
      "close": "25.51",
      "volume": "943557"
    },
    {
      "date": "2023-05-05",
      "open": "26.13",
      "high": "27.535",
      "low": "25.555",
      "close": "26.52",
      "volume": "592739"
    },
    {
      "date": "2023-05-08",
      "open": "26.85",
      "high": "28.15",
      "low": "26.7506",
      "close": "27.26",
      "volume": "518529"
    },
    {
      "date": "2023-05-09",
      "open": "27.26",
      "high": "27.57",
      "low": "26.825",
      "close": "27.15",
      "volume": "295912"
    },
    {
      "date": "2023-05-10",
      "open": "27.73",
      "high": "27.82",
      "low": "26.98",
      "close": "27.31",
      "volume": "255513"
    },
    {
      "date": "2023-05-11",
      "open": "26.99",
      "high": "27.28",
      "low": "26.92",
      "close": "27.11",
      "volume": "260869"
    },
    {
      "date": "2023-05-12",
      "open": "27.49",
      "high": "28.05",
      "low": "26.81",
      "close": "27.19",
      "volume": "392177"
    },
    {
      "date": "2023-05-15",
      "open": "26.23",
      "high": "28.20",
      "low": "24.74",
      "close": "27.79",
      "volume": "1008386"
    },
    {
      "date": "2023-05-16",
      "open": "27.52",
      "high": "28.07",
      "low": "26.75",
      "close": "27.27",
      "volume": "973729"
    },
    {
      "date": "2023-05-17",
      "open": "27.53",
      "high": "27.67",
      "low": "26.61",
      "close": "27.57",
      "volume": "630951"
    },
    {
      "date": "2023-05-18",
      "open": "27.40",
      "high": "27.55",
      "low": "26.22",
      "close": "26.78",
      "volume": "664626"
    },
    {
      "date": "2023-05-19",
      "open": "27.43",
      "high": "27.75",
      "low": "26.44",
      "close": "26.74",
      "volume": "621961"
    },
    {
      "date": "2023-05-22",
      "open": "26.83",
      "high": "27.05",
      "low": "25.87",
      "close": "26.60",
      "volume": "1002529"
    },
    {
      "date": "2023-05-23",
      "open": "26.61",
      "high": "26.97",
      "low": "25.48",
      "close": "25.56",
      "volume": "898070"
    },
    {
      "date": "2023-05-24",
      "open": "25.24",
      "high": "25.66",
      "low": "24.95",
      "close": "25.07",
      "volume": "659926"
    },
    {
      "date": "2023-05-25",
      "open": "25.06",
      "high": "26.3043",
      "low": "25.06",
      "close": "25.58",
      "volume": "1110199"
    },
    {
      "date": "2023-05-26",
      "open": "25.55",
      "high": "26.12",
      "low": "25.085",
      "close": "25.67",
      "volume": "717099"
    },
    {
      "date": "2023-05-30",
      "open": "25.78",
      "high": "26.22",
      "low": "25.315",
      "close": "25.83",
      "volume": "818614"
    },
    {
      "date": "2023-05-31",
      "open": "25.65",
      "high": "26.00",
      "low": "25.39",
      "close": "25.80",
      "volume": "1198759"
    },
    {
      "date": "2023-06-01",
      "open": "25.78",
      "high": "26.73",
      "low": "25.73",
      "close": "26.52",
      "volume": "813174"
    },
    {
      "date": "2023-06-02",
      "open": "26.92",
      "high": "27.76",
      "low": "26.885",
      "close": "27.05",
      "volume": "578348"
    },
    {
      "date": "2023-06-05",
      "open": "26.94",
      "high": "27.71",
      "low": "26.70",
      "close": "27.26",
      "volume": "516745"
    },
    {
      "date": "2023-06-06",
      "open": "27.26",
      "high": "28.71",
      "low": "27.26",
      "close": "27.98",
      "volume": "413699"
    },
    {
      "date": "2023-06-07",
      "open": "28.33",
      "high": "28.85",
      "low": "28.08",
      "close": "28.34",
      "volume": "433352"
    },
    {
      "date": "2023-06-08",
      "open": "28.34",
      "high": "28.897",
      "low": "28.05",
      "close": "28.81",
      "volume": "294072"
    },
    {
      "date": "2023-06-09",
      "open": "29.24",
      "high": "29.33",
      "low": "28.69",
      "close": "28.87",
      "volume": "311141"
    },
    {
      "date": "2023-06-12",
      "open": "29.00",
      "high": "29.035",
      "low": "28.50",
      "close": "28.70",
      "volume": "402665"
    },
    {
      "date": "2023-06-13",
      "open": "28.95",
      "high": "29.74",
      "low": "28.6582",
      "close": "29.73",
      "volume": "360360"
    },
    {
      "date": "2023-06-14",
      "open": "29.75",
      "high": "30.48",
      "low": "29.08",
      "close": "29.43",
      "volume": "409997"
    },
    {
      "date": "2023-06-15",
      "open": "29.41",
      "high": "30.02",
      "low": "29.325",
      "close": "30.00",
      "volume": "347372"
    },
    {
      "date": "2023-06-16",
      "open": "30.00",
      "high": "30.42",
      "low": "29.74",
      "close": "29.89",
      "volume": "594958"
    },
    {
      "date": "2023-06-20",
      "open": "29.56",
      "high": "30.18",
      "low": "29.51",
      "close": "29.76",
      "volume": "341225"
    },
    {
      "date": "2023-06-21",
      "open": "29.70",
      "high": "29.82",
      "low": "28.51",
      "close": "29.00",
      "volume": "663146"
    },
    {
      "date": "2023-06-22",
      "open": "28.90",
      "high": "28.90",
      "low": "28.13",
      "close": "28.16",
      "volume": "484157"
    },
    {
      "date": "2023-06-23",
      "open": "27.89",
      "high": "28.05",
      "low": "27.20",
      "close": "27.25",
      "volume": "4281271"
    },
    {
      "date": "2023-06-26",
      "open": "27.33",
      "high": "28.03",
      "low": "27.29",
      "close": "27.60",
      "volume": "621551"
    },
    {
      "date": "2023-06-27",
      "open": "27.60",
      "high": "28.40",
      "low": "27.60",
      "close": "28.09",
      "volume": "349618"
    },
    {
      "date": "2023-06-28",
      "open": "28.13",
      "high": "28.2584",
      "low": "27.805",
      "close": "28.16",
      "volume": "299386"
    },
    {
      "date": "2023-06-29",
      "open": "28.05",
      "high": "28.80",
      "low": "27.99",
      "close": "28.49",
      "volume": "455933"
    },
    {
      "date": "2023-06-30",
      "open": "28.94",
      "high": "29.65",
      "low": "28.65",
      "close": "29.26",
      "volume": "801911"
    },
    {
      "date": "2023-07-03",
      "open": "29.20",
      "high": "29.535",
      "low": "29.14",
      "close": "29.25",
      "volume": "210701"
    },
    {
      "date": "2023-07-05",
      "open": "29.05",
      "high": "29.145",
      "low": "28.56",
      "close": "28.85",
      "volume": "454303"
    },
    {
      "date": "2023-07-06",
      "open": "28.52",
      "high": "28.54",
      "low": "27.74",
      "close": "28.50",
      "volume": "418896"
    },
    {
      "date": "2023-07-07",
      "open": "28.59",
      "high": "29.72",
      "low": "28.59",
      "close": "29.31",
      "volume": "824388"
    },
    {
      "date": "2023-07-10",
      "open": "28.97",
      "high": "29.405",
      "low": "28.95",
      "close": "29.02",
      "volume": "346207"
    },
    {
      "date": "2023-07-11",
      "open": "29.30",
      "high": "29.525",
      "low": "29.07",
      "close": "29.31",
      "volume": "494306"
    },
    {
      "date": "2023-07-12",
      "open": "29.81",
      "high": "30.01",
      "low": "29.46",
      "close": "29.63",
      "volume": "332563"
    },
    {
      "date": "2023-07-13",
      "open": "29.84",
      "high": "30.435",
      "low": "29.60",
      "close": "30.36",
      "volume": "362589"
    },
    {
      "date": "2023-07-14",
      "open": "30.43",
      "high": "30.46",
      "low": "29.60",
      "close": "30.35",
      "volume": "341280"
    },
    {
      "date": "2023-07-17",
      "open": "30.26",
      "high": "30.71",
      "low": "30.13",
      "close": "30.43",
      "volume": "357302"
    },
    {
      "date": "2023-07-18",
      "open": "30.50",
      "high": "31.13",
      "low": "30.43",
      "close": "30.95",
      "volume": "310295"
    },
    {
      "date": "2023-07-19",
      "open": "30.93",
      "high": "31.38",
      "low": "30.7405",
      "close": "31.29",
      "volume": "458136"
    },
    {
      "date": "2023-07-20",
      "open": "31.14",
      "high": "31.47",
      "low": "30.72",
      "close": "31.32",
      "volume": "548936"
    },
    {
      "date": "2023-07-21",
      "open": "31.64",
      "high": "31.65",
      "low": "30.56",
      "close": "30.74",
      "volume": "442253"
    },
    {
      "date": "2023-07-24",
      "open": "30.60",
      "high": "31.07",
      "low": "30.58",
      "close": "30.63",
      "volume": "329012"
    },
    {
      "date": "2023-07-25",
      "open": "30.62",
      "high": "31.02",
      "low": "30.49",
      "close": "30.65",
      "volume": "303301"
    },
    {
      "date": "2023-07-26",
      "open": "30.50",
      "high": "30.835",
      "low": "30.45",
      "close": "30.59",
      "volume": "622669"
    },
    {
      "date": "2023-07-27",
      "open": "30.77",
      "high": "30.81",
      "low": "29.63",
      "close": "29.82",
      "volume": "465864"
    },
    {
      "date": "2023-07-28",
      "open": "30.30",
      "high": "30.48",
      "low": "29.77",
      "close": "30.09",
      "volume": "675073"
    },
    {
      "date": "2023-07-31",
      "open": "30.25",
      "high": "30.29",
      "low": "29.27",
      "close": "29.43",
      "volume": "563108"
    },
    {
      "date": "2023-08-01",
      "open": "29.30",
      "high": "29.64",
      "low": "29.10",
      "close": "29.51",
      "volume": "422646"
    },
    {
      "date": "2023-08-02",
      "open": "29.15",
      "high": "29.31",
      "low": "28.73",
      "close": "29.09",
      "volume": "280244"
    },
    {
      "date": "2023-08-03",
      "open": "28.84",
      "high": "29.62",
      "low": "28.615",
      "close": "29.30",
      "volume": "396771"
    },
    {
      "date": "2023-08-04",
      "open": "29.37",
      "high": "29.94",
      "low": "29.22",
      "close": "29.93",
      "volume": "588539"
    },
    {
      "date": "2023-08-07",
      "open": "30.00",
      "high": "30.00",
      "low": "29.31",
      "close": "29.79",
      "volume": "830488"
    },
    {
      "date": "2023-08-08",
      "open": "28.76",
      "high": "28.76",
      "low": "26.5201",
      "close": "27.62",
      "volume": "1206592"
    },
    {
      "date": "2023-08-09",
      "open": "27.52",
      "high": "27.98",
      "low": "27.145",
      "close": "27.47",
      "volume": "605849"
    },
    {
      "date": "2023-08-10",
      "open": "27.50",
      "high": "28.23",
      "low": "27.32",
      "close": "27.51",
      "volume": "524775"
    },
    {
      "date": "2023-08-11",
      "open": "27.42",
      "high": "27.56",
      "low": "27.02",
      "close": "27.50",
      "volume": "455989"
    },
    {
      "date": "2023-08-14",
      "open": "27.35",
      "high": "27.52",
      "low": "26.85",
      "close": "27.28",
      "volume": "670265"
    },
    {
      "date": "2023-08-15",
      "open": "26.95",
      "high": "27.2995",
      "low": "26.70",
      "close": "26.92",
      "volume": "860901"
    },
    {
      "date": "2023-08-16",
      "open": "26.87",
      "high": "26.95",
      "low": "26.32",
      "close": "26.63",
      "volume": "414572"
    },
    {
      "date": "2023-08-17",
      "open": "26.64",
      "high": "26.77",
      "low": "26.10",
      "close": "26.19",
      "volume": "348677"
    },
    {
      "date": "2023-08-18",
      "open": "26.03",
      "high": "26.81",
      "low": "26.03",
      "close": "26.44",
      "volume": "365342"
    },
    {
      "date": "2023-08-21",
      "open": "26.64",
      "high": "26.765",
      "low": "26.26",
      "close": "26.35",
      "volume": "323704"
    },
    {
      "date": "2023-08-22",
      "open": "26.35",
      "high": "27.05",
      "low": "26.26",
      "close": "26.76",
      "volume": "517989"
    },
    {
      "date": "2023-08-23",
      "open": "26.76",
      "high": "27.00",
      "low": "26.545",
      "close": "26.83",
      "volume": "434387"
    },
    {
      "date": "2023-08-24",
      "open": "26.87",
      "high": "27.15",
      "low": "26.565",
      "close": "26.63",
      "volume": "257264"
    },
    {
      "date": "2023-08-25",
      "open": "26.63",
      "high": "26.91",
      "low": "26.40",
      "close": "26.58",
      "volume": "272978"
    },
    {
      "date": "2023-08-28",
      "open": "26.78",
      "high": "27.13",
      "low": "26.765",
      "close": "27.03",
      "volume": "181548"
    },
    {
      "date": "2023-08-29",
      "open": "27.16",
      "high": "28.22",
      "low": "27.105",
      "close": "28.16",
      "volume": "349488"
    },
    {
      "date": "2023-08-30",
      "open": "28.23",
      "high": "28.31",
      "low": "27.84",
      "close": "28.06",
      "volume": "382236"
    },
    {
      "date": "2023-08-31",
      "open": "28.20",
      "high": "28.20",
      "low": "27.685",
      "close": "28.12",
      "volume": "392306"
    },
    {
      "date": "2023-09-01",
      "open": "28.29",
      "high": "28.765",
      "low": "27.99",
      "close": "28.05",
      "volume": "422013"
    },
    {
      "date": "2023-09-05",
      "open": "28.20",
      "high": "29.01",
      "low": "27.95",
      "close": "28.38",
      "volume": "548792"
    },
    {
      "date": "2023-09-06",
      "open": "28.25",
      "high": "28.53",
      "low": "27.71",
      "close": "28.18",
      "volume": "377866"
    },
    {
      "date": "2023-09-07",
      "open": "27.88",
      "high": "28.79",
      "low": "27.7051",
      "close": "28.71",
      "volume": "696856"
    },
    {
      "date": "2023-09-08",
      "open": "28.86",
      "high": "29.69",
      "low": "28.58",
      "close": "29.35",
      "volume": "514694"
    },
    {
      "date": "2023-09-11",
      "open": "29.55",
      "high": "29.91",
      "low": "29.38",
      "close": "29.65",
      "volume": "597869"
    },
    {
      "date": "2023-09-12",
      "open": "29.65",
      "high": "30.91",
      "low": "29.1325",
      "close": "30.24",
      "volume": "580847"
    },
    {
      "date": "2023-09-13",
      "open": "30.44",
      "high": "30.81",
      "low": "30.12",
      "close": "30.46",
      "volume": "556141"
    },
    {
      "date": "2023-09-14",
      "open": "30.76",
      "high": "30.92",
      "low": "30.42",
      "close": "30.87",
      "volume": "548687"
    },
    {
      "date": "2023-09-15",
      "open": "30.47",
      "high": "31.78",
      "low": "30.47",
      "close": "31.70",
      "volume": "1636000"
    },
    {
      "date": "2023-09-18",
      "open": "31.62",
      "high": "31.71",
      "low": "31.2639",
      "close": "31.42",
      "volume": "431808"
    },
    {
      "date": "2023-09-19",
      "open": "31.45",
      "high": "31.78",
      "low": "31.00",
      "close": "31.07",
      "volume": "500592"
    },
    {
      "date": "2023-09-20",
      "open": "31.23",
      "high": "31.70",
      "low": "30.68",
      "close": "30.70",
      "volume": "470080"
    },
    {
      "date": "2023-09-21",
      "open": "30.52",
      "high": "30.52",
      "low": "29.90",
      "close": "30.17",
      "volume": "637899"
    },
    {
      "date": "2023-09-22",
      "open": "30.05",
      "high": "30.47",
      "low": "30.03",
      "close": "30.15",
      "volume": "245111"
    },
    {
      "date": "2023-09-25",
      "open": "30.08",
      "high": "30.66",
      "low": "30.025",
      "close": "30.57",
      "volume": "355042"
    },
    {
      "date": "2023-09-26",
      "open": "30.20",
      "high": "30.61",
      "low": "30.00",
      "close": "30.11",
      "volume": "384259"
    },
    {
      "date": "2023-09-27",
      "open": "30.53",
      "high": "30.66",
      "low": "29.93",
      "close": "30.42",
      "volume": "354943"
    },
    {
      "date": "2023-09-28",
      "open": "30.51",
      "high": "30.83",
      "low": "30.33",
      "close": "30.56",
      "volume": "364144"
    },
    {
      "date": "2023-09-29",
      "open": "30.84",
      "high": "30.86",
      "low": "29.99",
      "close": "30.12",
      "volume": "340854"
    },
    {
      "date": "2023-10-02",
      "open": "30.10",
      "high": "30.20",
      "low": "29.37",
      "close": "29.54",
      "volume": "288667"
    },
    {
      "date": "2023-10-03",
      "open": "29.35",
      "high": "29.6655",
      "low": "28.55",
      "close": "28.78",
      "volume": "356808"
    },
    {
      "date": "2023-10-04",
      "open": "28.82",
      "high": "29.38",
      "low": "28.64",
      "close": "29.36",
      "volume": "417039"
    },
    {
      "date": "2023-10-05",
      "open": "29.26",
      "high": "29.72",
      "low": "28.98",
      "close": "29.68",
      "volume": "478469"
    },
    {
      "date": "2023-10-06",
      "open": "29.52",
      "high": "30.42",
      "low": "29.485",
      "close": "30.17",
      "volume": "298510"
    },
    {
      "date": "2023-10-09",
      "open": "29.79",
      "high": "30.46",
      "low": "29.4825",
      "close": "30.44",
      "volume": "238270"
    },
    {
      "date": "2023-10-10",
      "open": "30.67",
      "high": "31.23",
      "low": "30.65",
      "close": "30.74",
      "volume": "381028"
    },
    {
      "date": "2023-10-11",
      "open": "30.84",
      "high": "31.39",
      "low": "30.63",
      "close": "31.13",
      "volume": "372228"
    },
    {
      "date": "2023-10-12",
      "open": "31.25",
      "high": "31.25",
      "low": "30.17",
      "close": "30.18",
      "volume": "491677"
    },
    {
      "date": "2023-10-13",
      "open": "30.34",
      "high": "30.34",
      "low": "29.52",
      "close": "30.20",
      "volume": "330163"
    },
    {
      "date": "2023-10-16",
      "open": "30.43",
      "high": "30.50",
      "low": "29.92",
      "close": "29.93",
      "volume": "413837"
    },
    {
      "date": "2023-10-17",
      "open": "29.69",
      "high": "30.135",
      "low": "29.38",
      "close": "30.04",
      "volume": "591839"
    },
    {
      "date": "2023-10-18",
      "open": "29.70",
      "high": "29.755",
      "low": "28.85",
      "close": "29.21",
      "volume": "335368"
    },
    {
      "date": "2023-10-19",
      "open": "28.97",
      "high": "28.97",
      "low": "27.26",
      "close": "27.54",
      "volume": "690744"
    },
    {
      "date": "2023-10-20",
      "open": "27.29",
      "high": "27.51",
      "low": "26.99",
      "close": "27.08",
      "volume": "992618"
    },
    {
      "date": "2023-10-23",
      "open": "27.00",
      "high": "27.91",
      "low": "27.00",
      "close": "27.46",
      "volume": "437626"
    },
    {
      "date": "2023-10-24",
      "open": "27.62",
      "high": "28.08",
      "low": "27.47",
      "close": "27.66",
      "volume": "475874"
    },
    {
      "date": "2023-10-25",
      "open": "27.29",
      "high": "27.48",
      "low": "26.82",
      "close": "26.88",
      "volume": "429968"
    },
    {
      "date": "2023-10-26",
      "open": "26.69",
      "high": "27.42",
      "low": "26.62",
      "close": "27.27",
      "volume": "321300"
    },
    {
      "date": "2023-10-27",
      "open": "27.40",
      "high": "27.82",
      "low": "26.89",
      "close": "26.98",
      "volume": "325491"
    },
    {
      "date": "2023-10-30",
      "open": "27.24",
      "high": "27.99",
      "low": "26.81",
      "close": "27.64",
      "volume": "272011"
    },
    {
      "date": "2023-10-31",
      "open": "27.64",
      "high": "28.05",
      "low": "27.40",
      "close": "27.64",
      "volume": "327655"
    },
    {
      "date": "2023-11-01",
      "open": "27.64",
      "high": "28.19",
      "low": "27.43",
      "close": "28.18",
      "volume": "701341"
    },
    {
      "date": "2023-11-02",
      "open": "28.53",
      "high": "29.27",
      "low": "28.22",
      "close": "28.99",
      "volume": "580500"
    },
    {
      "date": "2023-11-03",
      "open": "29.10",
      "high": "29.885",
      "low": "29.10",
      "close": "29.75",
      "volume": "638854"
    },
    {
      "date": "2023-11-06",
      "open": "29.90",
      "high": "30.14",
      "low": "28.93",
      "close": "29.52",
      "volume": "787567"
    },
    {
      "date": "2023-11-07",
      "open": "30.15",
      "high": "31.22",
      "low": "29.625",
      "close": "30.40",
      "volume": "1281722"
    },
    {
      "date": "2023-11-08",
      "open": "31.17",
      "high": "31.64",
      "low": "30.54",
      "close": "31.34",
      "volume": "1492795"
    },
    {
      "date": "2023-11-09",
      "open": "31.64",
      "high": "31.695",
      "low": "30.99",
      "close": "31.06",
      "volume": "537364"
    },
    {
      "date": "2023-11-10",
      "open": "31.32",
      "high": "31.86",
      "low": "31.00",
      "close": "31.72",
      "volume": "498886"
    },
    {
      "date": "2023-11-13",
      "open": "31.44",
      "high": "32.235",
      "low": "31.25",
      "close": "32.07",
      "volume": "369582"
    },
    {
      "date": "2023-11-14",
      "open": "32.66",
      "high": "33.72",
      "low": "32.66",
      "close": "33.47",
      "volume": "584029"
    },
    {
      "date": "2023-11-15",
      "open": "33.69",
      "high": "34.33",
      "low": "33.45",
      "close": "34.20",
      "volume": "832956"
    },
    {
      "date": "2023-11-16",
      "open": "34.17",
      "high": "34.50",
      "low": "33.735",
      "close": "33.84",
      "volume": "1492645"
    },
    {
      "date": "2023-11-17",
      "open": "34.10",
      "high": "34.85",
      "low": "33.69",
      "close": "34.84",
      "volume": "1100469"
    },
    {
      "date": "2023-11-20",
      "open": "34.64",
      "high": "35.34",
      "low": "34.51",
      "close": "35.18",
      "volume": "500644"
    },
    {
      "date": "2023-11-21",
      "open": "35.05",
      "high": "35.41",
      "low": "34.51",
      "close": "34.52",
      "volume": "496089"
    },
    {
      "date": "2023-11-22",
      "open": "34.60",
      "high": "35.05",
      "low": "34.245",
      "close": "34.88",
      "volume": "319227"
    },
    {
      "date": "2023-11-24",
      "open": "34.84",
      "high": "35.16",
      "low": "34.52",
      "close": "34.97",
      "volume": "355725"
    },
    {
      "date": "2023-11-27",
      "open": "35.06",
      "high": "35.175",
      "low": "34.24",
      "close": "34.73",
      "volume": "725658"
    },
    {
      "date": "2023-11-28",
      "open": "34.73",
      "high": "35.035",
      "low": "34.07",
      "close": "34.29",
      "volume": "1145257"
    },
    {
      "date": "2023-11-29",
      "open": "34.60",
      "high": "35.47",
      "low": "34.425",
      "close": "34.84",
      "volume": "950959"
    },
    {
      "date": "2023-11-30",
      "open": "35.47",
      "high": "35.49",
      "low": "34.88",
      "close": "35.00",
      "volume": "2381434"
    },
    {
      "date": "2023-12-01",
      "open": "34.72",
      "high": "35.71",
      "low": "34.50",
      "close": "35.44",
      "volume": "1685015"
    },
    {
      "date": "2023-12-04",
      "open": "35.27",
      "high": "35.875",
      "low": "35.19",
      "close": "35.48",
      "volume": "660702"
    },
    {
      "date": "2023-12-05",
      "open": "35.30",
      "high": "36.29",
      "low": "35.165",
      "close": "36.29",
      "volume": "666200"
    },
    {
      "date": "2023-12-06",
      "open": "36.55",
      "high": "37.21",
      "low": "36.42",
      "close": "36.70",
      "volume": "973507"
    },
    {
      "date": "2023-12-07",
      "open": "36.68",
      "high": "37.12",
      "low": "36.58",
      "close": "37.11",
      "volume": "487059"
    },
    {
      "date": "2023-12-08",
      "open": "37.03",
      "high": "37.75",
      "low": "37.03",
      "close": "37.49",
      "volume": "444302"
    },
    {
      "date": "2023-12-11",
      "open": "37.35",
      "high": "38.145",
      "low": "37.35",
      "close": "37.73",
      "volume": "331350"
    },
    {
      "date": "2023-12-12",
      "open": "38.00",
      "high": "38.00",
      "low": "37.36",
      "close": "37.44",
      "volume": "554943"
    },
    {
      "date": "2023-12-13",
      "open": "37.36",
      "high": "39.03",
      "low": "37.14",
      "close": "38.83",
      "volume": "787359"
    },
    {
      "date": "2023-12-14",
      "open": "39.33",
      "high": "41.33",
      "low": "39.32",
      "close": "41.15",
      "volume": "1355976"
    },
    {
      "date": "2023-12-15",
      "open": "41.06",
      "high": "42.14",
      "low": "40.97",
      "close": "42.07",
      "volume": "1543449"
    },
    {
      "date": "2023-12-18",
      "open": "42.00",
      "high": "42.30",
      "low": "41.46",
      "close": "41.81",
      "volume": "496138"
    },
    {
      "date": "2023-12-19",
      "open": "41.92",
      "high": "42.54",
      "low": "41.78",
      "close": "42.31",
      "volume": "458159"
    },
    {
      "date": "2023-12-20",
      "open": "42.00",
      "high": "43.33",
      "low": "41.47",
      "close": "42.16",
      "volume": "408445"
    },
    {
      "date": "2023-12-21",
      "open": "42.61",
      "high": "43.22",
      "low": "42.08",
      "close": "43.21",
      "volume": "524506"
    },
    {
      "date": "2023-12-22",
      "open": "43.50",
      "high": "43.91",
      "low": "42.86",
      "close": "43.74",
      "volume": "370728"
    },
    {
      "date": "2023-12-26",
      "open": "43.44",
      "high": "44.4589",
      "low": "43.44",
      "close": "43.93",
      "volume": "356123"
    },
    {
      "date": "2023-12-27",
      "open": "44.16",
      "high": "44.16",
      "low": "43.405",
      "close": "43.53",
      "volume": "428560"
    },
    {
      "date": "2023-12-28",
      "open": "43.53",
      "high": "43.96",
      "low": "43.50",
      "close": "43.64",
      "volume": "319772"
    },
    {
      "date": "2023-12-29",
      "open": "43.62",
      "high": "43.66",
      "low": "43.09",
      "close": "43.17",
      "volume": "289613"
    },
    {
      "date": "2024-01-02",
      "open": "42.80",
      "high": "43.06",
      "low": "40.46",
      "close": "40.86",
      "volume": "1163344"
    },
    {
      "date": "2024-01-03",
      "open": "40.61",
      "high": "40.61",
      "low": "39.63",
      "close": "39.74",
      "volume": "906116"
    },
    {
      "date": "2024-01-04",
      "open": "39.61",
      "high": "40.29",
      "low": "39.45",
      "close": "39.78",
      "volume": "793332"
    },
    {
      "date": "2024-01-05",
      "open": "39.45",
      "high": "40.30",
      "low": "39.37",
      "close": "39.69",
      "volume": "642577"
    },
    {
      "date": "2024-01-08",
      "open": "39.62",
      "high": "39.835",
      "low": "39.14",
      "close": "39.21",
      "volume": "594790"
    },
    {
      "date": "2024-01-09",
      "open": "38.99",
      "high": "39.59",
      "low": "38.62",
      "close": "39.35",
      "volume": "748380"
    },
    {
      "date": "2024-01-10",
      "open": "39.28",
      "high": "39.9325",
      "low": "39.14",
      "close": "39.80",
      "volume": "492848"
    },
    {
      "date": "2024-01-11",
      "open": "39.85",
      "high": "40.04",
      "low": "39.38",
      "close": "39.86",
      "volume": "438606"
    },
    {
      "date": "2024-01-12",
      "open": "40.04",
      "high": "40.34",
      "low": "39.37",
      "close": "39.52",
      "volume": "423557"
    },
    {
      "date": "2024-01-16",
      "open": "39.23",
      "high": "39.2599",
      "low": "38.46",
      "close": "39.03",
      "volume": "723278"
    },
    {
      "date": "2024-01-17",
      "open": "38.50",
      "high": "39.24",
      "low": "38.20",
      "close": "38.80",
      "volume": "460240"
    },
    {
      "date": "2024-01-18",
      "open": "38.96",
      "high": "39.15",
      "low": "38.50",
      "close": "39.10",
      "volume": "680319"
    },
    {
      "date": "2024-01-19",
      "open": "39.85",
      "high": "40.45",
      "low": "39.16",
      "close": "40.20",
      "volume": "1228649"
    },
    {
      "date": "2024-01-22",
      "open": "40.58",
      "high": "41.97",
      "low": "40.33",
      "close": "40.59",
      "volume": "528415"
    },
    {
      "date": "2024-01-23",
      "open": "40.73",
      "high": "40.94",
      "low": "40.28",
      "close": "40.70",
      "volume": "411837"
    },
    {
      "date": "2024-01-24",
      "open": "41.15",
      "high": "41.15",
      "low": "40.37",
      "close": "40.74",
      "volume": "604355"
    },
    {
      "date": "2024-01-25",
      "open": "41.23",
      "high": "41.74",
      "low": "40.39",
      "close": "41.49",
      "volume": "851620"
    },
    {
      "date": "2024-01-26",
      "open": "41.41",
      "high": "42.40",
      "low": "41.315",
      "close": "42.02",
      "volume": "456518"
    },
    {
      "date": "2024-01-29",
      "open": "42.06",
      "high": "42.69",
      "low": "42.02",
      "close": "42.19",
      "volume": "499756"
    },
    {
      "date": "2024-01-30",
      "open": "42.17",
      "high": "42.77",
      "low": "41.905",
      "close": "42.27",
      "volume": "621682"
    },
    {
      "date": "2024-01-31",
      "open": "41.96",
      "high": "42.32",
      "low": "40.25",
      "close": "41.63",
      "volume": "594332"
    },
    {
      "date": "2024-02-01",
      "open": "41.89",
      "high": "42.38",
      "low": "40.98",
      "close": "41.98",
      "volume": "455343"
    },
    {
      "date": "2024-02-02",
      "open": "41.78",
      "high": "42.65",
      "low": "41.65",
      "close": "42.12",
      "volume": "541136"
    },
    {
      "date": "2024-02-05",
      "open": "41.90",
      "high": "42.365",
      "low": "41.55",
      "close": "41.95",
      "volume": "615330"
    },
    {
      "date": "2024-02-06",
      "open": "42.14",
      "high": "42.5723",
      "low": "41.93",
      "close": "42.42",
      "volume": "484639"
    },
    {
      "date": "2024-02-07",
      "open": "42.56",
      "high": "43.64",
      "low": "41.90",
      "close": "43.10",
      "volume": "805237"
    },
    {
      "date": "2024-02-08",
      "open": "43.37",
      "high": "44.24",
      "low": "43.10",
      "close": "43.43",
      "volume": "647442"
    },
    {
      "date": "2024-02-09",
      "open": "43.57",
      "high": "44.66",
      "low": "43.37",
      "close": "44.53",
      "volume": "961767"
    },
    {
      "date": "2024-02-12",
      "open": "44.30",
      "high": "45.74",
      "low": "44.19",
      "close": "45.40",
      "volume": "1280867"
    },
    {
      "date": "2024-02-13",
      "open": "42.06",
      "high": "45.40",
      "low": "41.0029",
      "close": "43.18",
      "volume": "1493706"
    },
    {
      "date": "2024-02-14",
      "open": "44.42",
      "high": "44.51",
      "low": "42.35",
      "close": "43.64",
      "volume": "1395545"
    },
    {
      "date": "2024-02-15",
      "open": "44.25",
      "high": "44.4075",
      "low": "42.43",
      "close": "43.29",
      "volume": "878084"
    },
    {
      "date": "2024-02-16",
      "open": "43.16",
      "high": "43.75",
      "low": "42.74",
      "close": "43.19",
      "volume": "501989"
    },
    {
      "date": "2024-02-20",
      "open": "42.97",
      "high": "43.29",
      "low": "42.61",
      "close": "43.16",
      "volume": "527997"
    },
    {
      "date": "2024-02-21",
      "open": "43.12",
      "high": "43.51",
      "low": "42.91",
      "close": "43.50",
      "volume": "777735"
    },
    {
      "date": "2024-02-22",
      "open": "43.89",
      "high": "44.78",
      "low": "43.19",
      "close": "43.19",
      "volume": "691238"
    },
    {
      "date": "2024-02-23",
      "open": "43.42",
      "high": "43.47",
      "low": "42.67",
      "close": "42.82",
      "volume": "429923"
    },
    {
      "date": "2024-02-26",
      "open": "42.91",
      "high": "44.14",
      "low": "42.75",
      "close": "43.88",
      "volume": "5276366"
    },
    {
      "date": "2024-02-27",
      "open": "44.00",
      "high": "44.90",
      "low": "43.605",
      "close": "44.19",
      "volume": "2745413"
    },
    {
      "date": "2024-02-28",
      "open": "43.56",
      "high": "44.40",
      "low": "43.44",
      "close": "43.63",
      "volume": "1145502"
    },
    {
      "date": "2024-02-29",
      "open": "43.93",
      "high": "45.00",
      "low": "43.67",
      "close": "44.35",
      "volume": "1544359"
    },
    {
      "date": "2024-03-01",
      "open": "44.40",
      "high": "44.98",
      "low": "43.98",
      "close": "44.96",
      "volume": "940080"
    },
    {
      "date": "2024-03-04",
      "open": "44.96",
      "high": "45.90",
      "low": "44.96",
      "close": "45.51",
      "volume": "1297325"
    },
    {
      "date": "2024-03-05",
      "open": "45.15",
      "high": "45.8065",
      "low": "45.02",
      "close": "45.40",
      "volume": "894013"
    },
    {
      "date": "2024-03-06",
      "open": "45.90",
      "high": "46.35",
      "low": "44.942",
      "close": "45.38",
      "volume": "815140"
    },
    {
      "date": "2024-03-07",
      "open": "45.72",
      "high": "46.26",
      "low": "45.38",
      "close": "45.56",
      "volume": "565619"
    },
    {
      "date": "2024-03-08",
      "open": "45.72",
      "high": "46.48",
      "low": "45.0601",
      "close": "45.35",
      "volume": "579572"
    },
    {
      "date": "2024-03-11",
      "open": "45.36",
      "high": "45.64",
      "low": "44.02",
      "close": "44.08",
      "volume": "757819"
    },
    {
      "date": "2024-03-12",
      "open": "44.15",
      "high": "45.12",
      "low": "43.76",
      "close": "44.68",
      "volume": "774493"
    },
    {
      "date": "2024-03-13",
      "open": "44.71",
      "high": "45.20",
      "low": "44.53",
      "close": "44.77",
      "volume": "456080"
    },
    {
      "date": "2024-03-14",
      "open": "44.91",
      "high": "45.10",
      "low": "43.85",
      "close": "44.38",
      "volume": "649324"
    },
    {
      "date": "2024-03-15",
      "open": "44.18",
      "high": "44.415",
      "low": "43.54",
      "close": "44.13",
      "volume": "1954349"
    },
    {
      "date": "2024-03-18",
      "open": "44.13",
      "high": "44.31",
      "low": "43.55",
      "close": "43.94",
      "volume": "516589"
    },
    {
      "date": "2024-03-19",
      "open": "43.58",
      "high": "45.01",
      "low": "43.4817",
      "close": "44.92",
      "volume": "932725"
    },
    {
      "date": "2024-03-20",
      "open": "44.84",
      "high": "45.51",
      "low": "44.41",
      "close": "45.38",
      "volume": "785160"
    },
    {
      "date": "2024-03-21",
      "open": "45.87",
      "high": "47.20",
      "low": "45.87",
      "close": "46.56",
      "volume": "745561"
    },
    {
      "date": "2024-03-22",
      "open": "46.44",
      "high": "46.595",
      "low": "45.27",
      "close": "45.33",
      "volume": "392210"
    },
    {
      "date": "2024-03-25",
      "open": "45.26",
      "high": "45.83",
      "low": "45.17",
      "close": "45.35",
      "volume": "298036"
    },
    {
      "date": "2024-03-26",
      "open": "45.56",
      "high": "46.33",
      "low": "44.72",
      "close": "44.76",
      "volume": "653694"
    },
    {
      "date": "2024-03-27",
      "open": "45.21",
      "high": "45.56",
      "low": "44.34",
      "close": "44.98",
      "volume": "538695"
    },
    {
      "date": "2024-03-28",
      "open": "45.01",
      "high": "45.35",
      "low": "44.47",
      "close": "44.70",
      "volume": "504434"
    },
    {
      "date": "2024-04-01",
      "open": "45.28",
      "high": "45.28",
      "low": "44.35",
      "close": "44.75",
      "volume": "677424"
    },
    {
      "date": "2024-04-02",
      "open": "43.93",
      "high": "44.27",
      "low": "43.37",
      "close": "44.14",
      "volume": "827579"
    },
    {
      "date": "2024-04-03",
      "open": "44.06",
      "high": "45.06",
      "low": "44.00",
      "close": "45.03",
      "volume": "691768"
    },
    {
      "date": "2024-04-04",
      "open": "45.58",
      "high": "45.99",
      "low": "43.98",
      "close": "44.10",
      "volume": "681918"
    },
    {
      "date": "2024-04-05",
      "open": "43.87",
      "high": "44.71",
      "low": "43.61",
      "close": "44.46",
      "volume": "729186"
    },
    {
      "date": "2024-04-08",
      "open": "45.00",
      "high": "45.58",
      "low": "44.68",
      "close": "45.24",
      "volume": "355314"
    },
    {
      "date": "2024-04-09",
      "open": "45.59",
      "high": "45.62",
      "low": "44.47",
      "close": "45.04",
      "volume": "723256"
    },
    {
      "date": "2024-04-10",
      "open": "44.71",
      "high": "45.25",
      "low": "43.51",
      "close": "44.74",
      "volume": "533521"
    },
    {
      "date": "2024-04-11",
      "open": "44.63",
      "high": "44.98",
      "low": "44.17",
      "close": "44.76",
      "volume": "350431"
    },
    {
      "date": "2024-04-12",
      "open": "44.79",
      "high": "44.79",
      "low": "43.165",
      "close": "43.31",
      "volume": "571743"
    },
    {
      "date": "2024-04-15",
      "open": "43.56",
      "high": "43.9274",
      "low": "41.96",
      "close": "42.46",
      "volume": "702864"
    },
    {
      "date": "2024-04-16",
      "open": "42.23",
      "high": "42.69",
      "low": "41.8338",
      "close": "42.67",
      "volume": "461831"
    },
    {
      "date": "2024-04-17",
      "open": "42.87",
      "high": "43.19",
      "low": "42.63",
      "close": "42.85",
      "volume": "479379"
    },
    {
      "date": "2024-04-18",
      "open": "42.71",
      "high": "43.09",
      "low": "42.31",
      "close": "42.82",
      "volume": "614175"
    },
    {
      "date": "2024-04-19",
      "open": "42.74",
      "high": "43.33",
      "low": "42.19",
      "close": "42.48",
      "volume": "432538"
    },
    {
      "date": "2024-04-22",
      "open": "42.93",
      "high": "43.35",
      "low": "42.33",
      "close": "43.20",
      "volume": "332551"
    },
    {
      "date": "2024-04-23",
      "open": "43.59",
      "high": "44.54",
      "low": "43.31",
      "close": "44.16",
      "volume": "316864"
    },
    {
      "date": "2024-04-24",
      "open": "44.17",
      "high": "44.455",
      "low": "43.491",
      "close": "43.79",
      "volume": "352178"
    },
    {
      "date": "2024-04-25",
      "open": "43.30",
      "high": "43.875",
      "low": "42.81",
      "close": "43.43",
      "volume": "516612"
    },
    {
      "date": "2024-04-26",
      "open": "43.49",
      "high": "44.51",
      "low": "43.23",
      "close": "43.87",
      "volume": "338470"
    },
    {
      "date": "2024-04-29",
      "open": "44.06",
      "high": "44.235",
      "low": "43.51",
      "close": "43.81",
      "volume": "430173"
    },
    {
      "date": "2024-04-30",
      "open": "43.62",
      "high": "44.445",
      "low": "43.07",
      "close": "43.10",
      "volume": "462792"
    },
    {
      "date": "2024-05-01",
      "open": "43.11",
      "high": "44.52",
      "low": "43.05",
      "close": "43.81",
      "volume": "690468"
    },
    {
      "date": "2024-05-02",
      "open": "44.33",
      "high": "44.33",
      "low": "42.95",
      "close": "43.63",
      "volume": "469985"
    },
    {
      "date": "2024-05-03",
      "open": "44.17",
      "high": "44.64",
      "low": "43.615",
      "close": "44.17",
      "volume": "724322"
    },
    {
      "date": "2024-05-06",
      "open": "44.28",
      "high": "45.30",
      "low": "43.89",
      "close": "45.15",
      "volume": "680568"
    },
    {
      "date": "2024-05-07",
      "open": "45.14",
      "high": "45.79",
      "low": "44.93",
      "close": "45.00",
      "volume": "1245086"
    },
    {
      "date": "2024-05-08",
      "open": "44.50",
      "high": "45.14",
      "low": "42.73",
      "close": "43.52",
      "volume": "954671"
    },
    {
      "date": "2024-05-09",
      "open": "43.18",
      "high": "43.52",
      "low": "41.74",
      "close": "42.93",
      "volume": "943206"
    },
    {
      "date": "2024-05-10",
      "open": "44.57",
      "high": "45.16",
      "low": "42.45",
      "close": "42.50",
      "volume": "1230705"
    },
    {
      "date": "2024-05-13",
      "open": "42.88",
      "high": "43.16",
      "low": "42.235",
      "close": "42.36",
      "volume": "1103589"
    },
    {
      "date": "2024-05-14",
      "open": "42.42",
      "high": "42.80",
      "low": "42.21",
      "close": "42.38",
      "volume": "580717"
    },
    {
      "date": "2024-05-15",
      "open": "42.66",
      "high": "43.89",
      "low": "42.66",
      "close": "43.56",
      "volume": "671495"
    },
    {
      "date": "2024-05-16",
      "open": "43.39",
      "high": "43.75",
      "low": "43.06",
      "close": "43.46",
      "volume": "704104"
    },
    {
      "date": "2024-05-17",
      "open": "43.37",
      "high": "43.37",
      "low": "42.34",
      "close": "42.89",
      "volume": "414305"
    },
    {
      "date": "2024-05-20",
      "open": "42.67",
      "high": "43.32",
      "low": "42.39",
      "close": "43.21",
      "volume": "481534"
    },
    {
      "date": "2024-05-21",
      "open": "43.36",
      "high": "43.80",
      "low": "43.00",
      "close": "43.41",
      "volume": "1346712"
    },
    {
      "date": "2024-05-22",
      "open": "43.12",
      "high": "43.59",
      "low": "42.62",
      "close": "43.08",
      "volume": "804705"
    },
    {
      "date": "2024-05-23",
      "open": "43.31",
      "high": "43.45",
      "low": "42.675",
      "close": "42.87",
      "volume": "769601"
    },
    {
      "date": "2024-05-24",
      "open": "42.92",
      "high": "44.33",
      "low": "42.81",
      "close": "44.23",
      "volume": "723515"
    },
    {
      "date": "2024-05-28",
      "open": "44.35",
      "high": "44.685",
      "low": "43.22",
      "close": "43.24",
      "volume": "1035152"
    },
    {
      "date": "2024-05-29",
      "open": "42.68",
      "high": "42.93",
      "low": "41.30",
      "close": "41.72",
      "volume": "1151164"
    },
    {
      "date": "2024-05-30",
      "open": "41.62",
      "high": "41.89",
      "low": "41.43",
      "close": "41.74",
      "volume": "609926"
    },
    {
      "date": "2024-05-31",
      "open": "41.87",
      "high": "41.96",
      "low": "41.14",
      "close": "41.92",
      "volume": "1295716"
    },
    {
      "date": "2024-06-03",
      "open": "42.34",
      "high": "42.7801",
      "low": "40.86",
      "close": "41.32",
      "volume": "1194801"
    },
    {
      "date": "2024-06-04",
      "open": "41.22",
      "high": "41.76",
      "low": "40.46",
      "close": "40.60",
      "volume": "1140851"
    },
    {
      "date": "2024-06-05",
      "open": "41.04",
      "high": "41.16",
      "low": "39.64",
      "close": "41.13",
      "volume": "818594"
    },
    {
      "date": "2024-06-06",
      "open": "41.13",
      "high": "41.55",
      "low": "39.99",
      "close": "40.38",
      "volume": "594369"
    },
    {
      "date": "2024-06-07",
      "open": "39.95",
      "high": "39.95",
      "low": "39.25",
      "close": "39.51",
      "volume": "919410"
    },
    {
      "date": "2024-06-10",
      "open": "39.18",
      "high": "40.755",
      "low": "39.18",
      "close": "40.07",
      "volume": "1044563"
    },
    {
      "date": "2024-06-11",
      "open": "39.89",
      "high": "40.66",
      "low": "39.805",
      "close": "40.12",
      "volume": "996085"
    },
    {
      "date": "2024-06-12",
      "open": "40.89",
      "high": "41.39",
      "low": "40.70",
      "close": "41.10",
      "volume": "968589"
    },
    {
      "date": "2024-06-13",
      "open": "40.92",
      "high": "41.64",
      "low": "40.615",
      "close": "41.11",
      "volume": "836672"
    },
    {
      "date": "2024-06-14",
      "open": "40.84",
      "high": "41.30",
      "low": "40.65",
      "close": "40.77",
      "volume": "548265"
    },
    {
      "date": "2024-06-17",
      "open": "40.83",
      "high": "41.24",
      "low": "40.09",
      "close": "41.24",
      "volume": "415987"
    },
    {
      "date": "2024-06-18",
      "open": "41.34",
      "high": "41.54",
      "low": "40.86",
      "close": "40.98",
      "volume": "454175"
    },
    {
      "date": "2024-06-20",
      "open": "41.00",
      "high": "41.83",
      "low": "40.975",
      "close": "41.62",
      "volume": "836335"
    },
    {
      "date": "2024-06-21",
      "open": "41.60",
      "high": "41.60",
      "low": "40.64",
      "close": "41.21",
      "volume": "1455123"
    },
    {
      "date": "2024-06-24",
      "open": "41.17",
      "high": "42.08",
      "low": "41.17",
      "close": "42.01",
      "volume": "768992"
    },
    {
      "date": "2024-06-25",
      "open": "42.06",
      "high": "42.46",
      "low": "41.83",
      "close": "42.05",
      "volume": "629762"
    },
    {
      "date": "2024-06-26",
      "open": "41.83",
      "high": "42.20",
      "low": "41.24",
      "close": "41.45",
      "volume": "818531"
    },
    {
      "date": "2024-06-27",
      "open": "41.41",
      "high": "42.21",
      "low": "41.32",
      "close": "41.87",
      "volume": "851796"
    },
    {
      "date": "2024-06-28",
      "open": "42.12",
      "high": "42.64",
      "low": "41.20",
      "close": "41.45",
      "volume": "1726836"
    },
    {
      "date": "2024-07-01",
      "open": "41.57",
      "high": "42.29",
      "low": "40.82",
      "close": "40.90",
      "volume": "768995"
    },
    {
      "date": "2024-07-02",
      "open": "40.83",
      "high": "41.27",
      "low": "40.70",
      "close": "41.13",
      "volume": "338731"
    },
    {
      "date": "2024-07-03",
      "open": "41.26",
      "high": "41.34",
      "low": "40.65",
      "close": "41.13",
      "volume": "446726"
    },
    {
      "date": "2024-07-05",
      "open": "41.13",
      "high": "41.13",
      "low": "40.26",
      "close": "40.64",
      "volume": "941320"
    },
    {
      "date": "2024-07-08",
      "open": "40.86",
      "high": "41.30",
      "low": "40.43",
      "close": "40.57",
      "volume": "588450"
    },
    {
      "date": "2024-07-09",
      "open": "40.47",
      "high": "40.80",
      "low": "40.00",
      "close": "40.49",
      "volume": "541003"
    },
    {
      "date": "2024-07-10",
      "open": "40.22",
      "high": "41.24",
      "low": "40.2128",
      "close": "41.18",
      "volume": "650649"
    },
    {
      "date": "2024-07-11",
      "open": "41.89",
      "high": "42.89",
      "low": "41.86",
      "close": "42.45",
      "volume": "1201708"
    },
    {
      "date": "2024-07-12",
      "open": "42.74",
      "high": "44.01",
      "low": "42.34",
      "close": "43.95",
      "volume": "920171"
    },
    {
      "date": "2024-07-15",
      "open": "44.13",
      "high": "46.24",
      "low": "44.13",
      "close": "46.20",
      "volume": "1888831"
    },
    {
      "date": "2024-07-16",
      "open": "46.47",
      "high": "47.78",
      "low": "46.26",
      "close": "47.75",
      "volume": "1379119"
    },
    {
      "date": "2024-07-17",
      "open": "47.40",
      "high": "47.40",
      "low": "45.8646",
      "close": "46.91",
      "volume": "1102547"
    },
    {
      "date": "2024-07-18",
      "open": "46.75",
      "high": "48.27",
      "low": "46.33",
      "close": "47.96",
      "volume": "1233358"
    },
    {
      "date": "2024-07-19",
      "open": "47.96",
      "high": "48.18",
      "low": "47.00",
      "close": "47.33",
      "volume": "871122"
    },
    {
      "date": "2024-07-22",
      "open": "48.15",
      "high": "48.60",
      "low": "47.69",
      "close": "48.27",
      "volume": "867746"
    },
    {
      "date": "2024-07-23",
      "open": "48.34",
      "high": "49.75",
      "low": "48.17",
      "close": "49.01",
      "volume": "1226165"
    },
    {
      "date": "2024-07-24",
      "open": "48.58",
      "high": "48.86",
      "low": "47.44",
      "close": "47.51",
      "volume": "1468678"
    },
    {
      "date": "2024-07-25",
      "open": "47.83",
      "high": "49.7099",
      "low": "47.575",
      "close": "48.83",
      "volume": "1453727"
    },
    {
      "date": "2024-07-26",
      "open": "49.44",
      "high": "49.655",
      "low": "48.54",
      "close": "49.45",
      "volume": "795063"
    },
    {
      "date": "2024-07-29",
      "open": "49.92",
      "high": "50.53",
      "low": "49.06",
      "close": "49.46",
      "volume": "851773"
    },
    {
      "date": "2024-07-30",
      "open": "50.03",
      "high": "50.60",
      "low": "49.67",
      "close": "50.27",
      "volume": "720232"
    },
    {
      "date": "2024-07-31",
      "open": "50.83",
      "high": "51.62",
      "low": "49.81",
      "close": "50.99",
      "volume": "652434"
    },
    {
      "date": "2024-08-01",
      "open": "50.98",
      "high": "51.32",
      "low": "48.47",
      "close": "49.25",
      "volume": "984300"
    },
    {
      "date": "2024-08-02",
      "open": "47.73",
      "high": "48.375",
      "low": "44.025",
      "close": "45.08",
      "volume": "1220092"
    },
    {
      "date": "2024-08-05",
      "open": "43.19",
      "high": "43.19",
      "low": "41.17",
      "close": "42.96",
      "volume": "2922232"
    },
    {
      "date": "2024-08-06",
      "open": "43.64",
      "high": "45.13",
      "low": "42.64",
      "close": "42.95",
      "volume": "1534617"
    },
    {
      "date": "2024-08-07",
      "open": "44.54",
      "high": "46.62",
      "low": "43.41",
      "close": "43.60",
      "volume": "1556482"
    },
    {
      "date": "2024-08-08",
      "open": "44.00",
      "high": "45.785",
      "low": "43.8775",
      "close": "45.31",
      "volume": "815446"
    },
    {
      "date": "2024-08-09",
      "open": "45.48",
      "high": "46.235",
      "low": "45.16",
      "close": "46.06",
      "volume": "863545"
    },
    {
      "date": "2024-08-12",
      "open": "46.39",
      "high": "47.32",
      "low": "45.08",
      "close": "45.54",
      "volume": "717097"
    },
    {
      "date": "2024-08-13",
      "open": "45.75",
      "high": "47.55",
      "low": "45.39",
      "close": "47.26",
      "volume": "844219"
    },
    {
      "date": "2024-08-14",
      "open": "47.36",
      "high": "48.11",
      "low": "46.96",
      "close": "48.00",
      "volume": "559812"
    },
    {
      "date": "2024-08-15",
      "open": "48.70",
      "high": "49.46",
      "low": "48.415",
      "close": "49.13",
      "volume": "581924"
    },
    {
      "date": "2024-08-16",
      "open": "48.58",
      "high": "49.24",
      "low": "47.78",
      "close": "48.82",
      "volume": "429719"
    },
    {
      "date": "2024-08-19",
      "open": "48.79",
      "high": "49.315",
      "low": "48.56",
      "close": "48.93",
      "volume": "629843"
    },
    {
      "date": "2024-08-20",
      "open": "48.79",
      "high": "49.11",
      "low": "48.18",
      "close": "48.53",
      "volume": "786161"
    },
    {
      "date": "2024-08-21",
      "open": "48.62",
      "high": "49.58",
      "low": "48.07",
      "close": "49.49",
      "volume": "890488"
    },
    {
      "date": "2024-08-22",
      "open": "49.52",
      "high": "49.88",
      "low": "49.23",
      "close": "49.47",
      "volume": "958659"
    },
    {
      "date": "2024-08-23",
      "open": "49.72",
      "high": "50.69",
      "low": "49.31",
      "close": "50.21",
      "volume": "537739"
    },
    {
      "date": "2024-08-26",
      "open": "50.25",
      "high": "50.87",
      "low": "50.06",
      "close": "50.51",
      "volume": "563687"
    },
    {
      "date": "2024-08-27",
      "open": "50.30",
      "high": "50.66",
      "low": "50.16",
      "close": "50.57",
      "volume": "310265"
    },
    {
      "date": "2024-08-28",
      "open": "50.26",
      "high": "51.22",
      "low": "49.48",
      "close": "49.86",
      "volume": "710881"
    },
    {
      "date": "2024-08-29",
      "open": "50.01",
      "high": "50.27",
      "low": "49.49",
      "close": "49.53",
      "volume": "631007"
    },
    {
      "date": "2024-08-30",
      "open": "49.89",
      "high": "50.57",
      "low": "49.60",
      "close": "50.45",
      "volume": "544227"
    },
    {
      "date": "2024-09-03",
      "open": "50.02",
      "high": "50.30",
      "low": "48.605",
      "close": "48.83",
      "volume": "1622820"
    },
    {
      "date": "2024-09-04",
      "open": "48.82",
      "high": "49.92",
      "low": "48.82",
      "close": "49.52",
      "volume": "864809"
    },
    {
      "date": "2024-09-05",
      "open": "49.88",
      "high": "50.01",
      "low": "49.30",
      "close": "49.65",
      "volume": "611492"
    },
    {
      "date": "2024-09-06",
      "open": "49.76",
      "high": "49.865",
      "low": "48.02",
      "close": "48.74",
      "volume": "1089337"
    },
    {
      "date": "2024-09-09",
      "open": "49.37",
      "high": "50.40",
      "low": "49.30",
      "close": "49.86",
      "volume": "833714"
    },
    {
      "date": "2024-09-10",
      "open": "49.68",
      "high": "50.50",
      "low": "49.33",
      "close": "50.18",
      "volume": "877542"
    },
    {
      "date": "2024-09-11",
      "open": "50.93",
      "high": "51.55",
      "low": "49.3075",
      "close": "51.19",
      "volume": "916938"
    },
    {
      "date": "2024-09-12",
      "open": "51.67",
      "high": "54.01",
      "low": "51.34",
      "close": "53.95",
      "volume": "1619524"
    },
    {
      "date": "2024-09-13",
      "open": "54.52",
      "high": "56.82",
      "low": "54.0631",
      "close": "56.44",
      "volume": "1311575"
    },
    {
      "date": "2024-09-16",
      "open": "56.60",
      "high": "57.93",
      "low": "56.29",
      "close": "57.18",
      "volume": "991021"
    },
    {
      "date": "2024-09-17",
      "open": "57.67",
      "high": "57.95",
      "low": "56.65",
      "close": "57.46",
      "volume": "1055588"
    },
    {
      "date": "2024-09-18",
      "open": "57.75",
      "high": "59.00",
      "low": "57.08",
      "close": "57.99",
      "volume": "766462"
    },
    {
      "date": "2024-09-19",
      "open": "59.80",
      "high": "60.353",
      "low": "58.80",
      "close": "59.33",
      "volume": "1532648"
    },
    {
      "date": "2024-09-20",
      "open": "58.94",
      "high": "59.51",
      "low": "57.875",
      "close": "58.72",
      "volume": "1745478"
    },
    {
      "date": "2024-09-23",
      "open": "59.01",
      "high": "59.61",
      "low": "58.37",
      "close": "58.60",
      "volume": "768679"
    },
    {
      "date": "2024-09-24",
      "open": "58.48",
      "high": "59.045",
      "low": "57.98",
      "close": "58.68",
      "volume": "615482"
    },
    {
      "date": "2024-09-25",
      "open": "58.63",
      "high": "58.90",
      "low": "58.09",
      "close": "58.49",
      "volume": "746537"
    },
    {
      "date": "2024-09-26",
      "open": "59.38",
      "high": "59.535",
      "low": "57.585",
      "close": "57.83",
      "volume": "687193"
    },
    {
      "date": "2024-09-27",
      "open": "58.09",
      "high": "58.40",
      "low": "57.37",
      "close": "58.01",
      "volume": "373392"
    },
    {
      "date": "2024-09-30",
      "open": "57.87",
      "high": "58.10",
      "low": "56.96",
      "close": "57.56",
      "volume": "741245"
    },
    {
      "date": "2024-10-01",
      "open": "57.85",
      "high": "58.40",
      "low": "57.26",
      "close": "58.31",
      "volume": "911635"
    },
    {
      "date": "2024-10-02",
      "open": "57.79",
      "high": "58.97",
      "low": "57.79",
      "close": "58.47",
      "volume": "462181"
    },
    {
      "date": "2024-10-03",
      "open": "58.25",
      "high": "59.10",
      "low": "58.08",
      "close": "58.89",
      "volume": "414331"
    },
    {
      "date": "2024-10-04",
      "open": "59.80",
      "high": "60.545",
      "low": "59.06",
      "close": "60.47",
      "volume": "492323"
    },
    {
      "date": "2024-10-07",
      "open": "60.21",
      "high": "61.41",
      "low": "60.03",
      "close": "60.16",
      "volume": "703718"
    },
    {
      "date": "2024-10-08",
      "open": "60.24",
      "high": "60.645",
      "low": "58.74",
      "close": "58.80",
      "volume": "775708"
    },
    {
      "date": "2024-10-09",
      "open": "58.76",
      "high": "59.95",
      "low": "58.02",
      "close": "59.87",
      "volume": "743933"
    },
    {
      "date": "2024-10-10",
      "open": "59.83",
      "high": "60.71",
      "low": "59.61",
      "close": "59.69",
      "volume": "537485"
    },
    {
      "date": "2024-10-11",
      "open": "59.67",
      "high": "61.19",
      "low": "59.61",
      "close": "60.54",
      "volume": "464604"
    },
    {
      "date": "2024-10-14",
      "open": "60.66",
      "high": "60.97",
      "low": "60.2656",
      "close": "60.41",
      "volume": "549644"
    },
    {
      "date": "2024-10-15",
      "open": "60.57",
      "high": "61.85",
      "low": "60.10",
      "close": "60.98",
      "volume": "701118"
    },
    {
      "date": "2024-10-16",
      "open": "61.77",
      "high": "62.47",
      "low": "60.46",
      "close": "62.27",
      "volume": "748679"
    },
    {
      "date": "2024-10-17",
      "open": "62.74",
      "high": "65.2489",
      "low": "62.495",
      "close": "65.08",
      "volume": "1524852"
    },
    {
      "date": "2024-10-18",
      "open": "65.36",
      "high": "67.05",
      "low": "64.1105",
      "close": "66.34",
      "volume": "1249417"
    },
    {
      "date": "2024-10-21",
      "open": "66.23",
      "high": "66.98",
      "low": "65.76",
      "close": "66.68",
      "volume": "1130581"
    },
    {
      "date": "2024-10-22",
      "open": "66.02",
      "high": "67.70",
      "low": "65.7737",
      "close": "67.50",
      "volume": "1202140"
    },
    {
      "date": "2024-10-23",
      "open": "67.24",
      "high": "67.77",
      "low": "65.96",
      "close": "66.98",
      "volume": "1540091"
    },
    {
      "date": "2024-10-24",
      "open": "66.99",
      "high": "69.27",
      "low": "66.745",
      "close": "68.90",
      "volume": "869474"
    },
    {
      "date": "2024-10-25",
      "open": "69.59",
      "high": "69.8599",
      "low": "66.66",
      "close": "67.33",
      "volume": "1117540"
    },
    {
      "date": "2024-10-28",
      "open": "67.83",
      "high": "68.38",
      "low": "67.23",
      "close": "68.26",
      "volume": "1202174"
    },
    {
      "date": "2024-10-29",
      "open": "68.16",
      "high": "68.99",
      "low": "67.90",
      "close": "68.44",
      "volume": "800769"
    },
    {
      "date": "2024-10-30",
      "open": "68.72",
      "high": "69.34",
      "low": "68.07",
      "close": "68.39",
      "volume": "600949"
    },
    {
      "date": "2024-10-31",
      "open": "68.01",
      "high": "68.74",
      "low": "67.03",
      "close": "67.68",
      "volume": "1207451"
    },
    {
      "date": "2024-11-01",
      "open": "67.70",
      "high": "68.26",
      "low": "65.925",
      "close": "65.94",
      "volume": "2203910"
    },
    {
      "date": "2024-11-04",
      "open": "64.62",
      "high": "65.26",
      "low": "59.59",
      "close": "61.79",
      "volume": "2131773"
    },
    {
      "date": "2024-11-05",
      "open": "62.57",
      "high": "63.22",
      "low": "60.12",
      "close": "60.88",
      "volume": "1318848"
    },
    {
      "date": "2024-11-06",
      "open": "65.00",
      "high": "68.11",
      "low": "64.45",
      "close": "67.79",
      "volume": "2665685"
    },
    {
      "date": "2024-11-07",
      "open": "66.68",
      "high": "67.73",
      "low": "66.16",
      "close": "66.43",
      "volume": "886596"
    },
    {
      "date": "2024-11-08",
      "open": "66.48",
      "high": "66.91",
      "low": "65.77",
      "close": "66.22",
      "volume": "541450"
    },
    {
      "date": "2024-11-11",
      "open": "67.40",
      "high": "70.67",
      "low": "66.95",
      "close": "68.71",
      "volume": "1567267"
    },
    {
      "date": "2024-11-12",
      "open": "68.05",
      "high": "68.58",
      "low": "66.90",
      "close": "67.64",
      "volume": "659472"
    },
    {
      "date": "2024-11-13",
      "open": "67.58",
      "high": "68.14",
      "low": "65.67",
      "close": "65.91",
      "volume": "449124"
    },
    {
      "date": "2024-11-14",
      "open": "64.85",
      "high": "66.65",
      "low": "64.24",
      "close": "65.90",
      "volume": "511999"
    },
    {
      "date": "2024-11-15",
      "open": "65.26",
      "high": "65.42",
      "low": "63.48",
      "close": "64.67",
      "volume": "2019267"
    },
    {
      "date": "2024-11-18",
      "open": "64.98",
      "high": "66.59",
      "low": "64.355",
      "close": "66.43",
      "volume": "1682512"
    },
    {
      "date": "2024-11-19",
      "open": "64.96",
      "high": "68.14",
      "low": "64.96",
      "close": "67.92",
      "volume": "1625060"
    },
    {
      "date": "2024-11-20",
      "open": "67.78",
      "high": "68.04",
      "low": "66.66",
      "close": "67.56",
      "volume": "795246"
    },
    {
      "date": "2024-11-21",
      "open": "68.88",
      "high": "70.39",
      "low": "67.71",
      "close": "69.70",
      "volume": "1556751"
    },
    {
      "date": "2024-11-22",
      "open": "69.30",
      "high": "70.83",
      "low": "68.91",
      "close": "70.66",
      "volume": "1395051"
    },
    {
      "date": "2024-11-25",
      "open": "72.29",
      "high": "72.98",
      "low": "70.21",
      "close": "71.29",
      "volume": "1060369"
    },
    {
      "date": "2024-11-26",
      "open": "70.92",
      "high": "72.2599",
      "low": "70.267",
      "close": "71.19",
      "volume": "1483313"
    },
    {
      "date": "2024-11-27",
      "open": "71.29",
      "high": "71.965",
      "low": "69.54",
      "close": "69.81",
      "volume": "803970"
    },
    {
      "date": "2024-11-29",
      "open": "70.58",
      "high": "70.97",
      "low": "69.29",
      "close": "69.96",
      "volume": "709374"
    },
    {
      "date": "2024-12-02",
      "open": "70.22",
      "high": "70.83",
      "low": "68.21",
      "close": "68.93",
      "volume": "1925378"
    },
    {
      "date": "2024-12-03",
      "open": "68.80",
      "high": "70.00",
      "low": "68.0001",
      "close": "69.22",
      "volume": "1038009"
    },
    {
      "date": "2024-12-04",
      "open": "69.99",
      "high": "70.61",
      "low": "68.95",
      "close": "69.75",
      "volume": "571447"
    },
    {
      "date": "2024-12-05",
      "open": "69.89",
      "high": "71.07",
      "low": "69.0701",
      "close": "69.91",
      "volume": "861157"
    },
    {
      "date": "2024-12-06",
      "open": "70.27",
      "high": "70.50",
      "low": "68.59",
      "close": "68.78",
      "volume": "1098240"
    },
    {
      "date": "2024-12-09",
      "open": "70.00",
      "high": "70.67",
      "low": "66.975",
      "close": "68.14",
      "volume": "1165904"
    },
    {
      "date": "2024-12-10",
      "open": "67.77",
      "high": "69.385",
      "low": "67.26",
      "close": "67.67",
      "volume": "1110501"
    },
    {
      "date": "2024-12-11",
      "open": "68.66",
      "high": "71.1117",
      "low": "68.565",
      "close": "70.46",
      "volume": "1542675"
    },
    {
      "date": "2024-12-12",
      "open": "69.99",
      "high": "70.99",
      "low": "68.25",
      "close": "68.37",
      "volume": "974767"
    },
    {
      "date": "2024-12-13",
      "open": "68.79",
      "high": "69.72",
      "low": "66.82",
      "close": "66.88",
      "volume": "1298301"
    },
    {
      "date": "2024-12-16",
      "open": "67.08",
      "high": "68.48",
      "low": "66.17",
      "close": "67.13",
      "volume": "933566"
    },
    {
      "date": "2024-12-17",
      "open": "66.23",
      "high": "67.06",
      "low": "65.19",
      "close": "66.52",
      "volume": "1228817"
    },
    {
      "date": "2024-12-18",
      "open": "66.71",
      "high": "67.905",
      "low": "62.90",
      "close": "63.25",
      "volume": "1334645"
    },
    {
      "date": "2024-12-19",
      "open": "64.72",
      "high": "65.66",
      "low": "63.762",
      "close": "63.98",
      "volume": "2027886"
    },
    {
      "date": "2024-12-20",
      "open": "62.93",
      "high": "65.56",
      "low": "62.75",
      "close": "64.82",
      "volume": "1897202"
    },
    {
      "date": "2024-12-23",
      "open": "64.41",
      "high": "65.03",
      "low": "63.40",
      "close": "63.89",
      "volume": "1154169"
    },
    {
      "date": "2024-12-24",
      "open": "64.10",
      "high": "65.1215",
      "low": "63.91",
      "close": "64.77",
      "volume": "379482"
    },
    {
      "date": "2024-12-26",
      "open": "64.68",
      "high": "65.21",
      "low": "64.22",
      "close": "65.01",
      "volume": "643633"
    },
    {
      "date": "2024-12-27",
      "open": "64.37",
      "high": "64.95",
      "low": "63.25",
      "close": "63.99",
      "volume": "386158"
    },
    {
      "date": "2024-12-30",
      "open": "63.17",
      "high": "63.84",
      "low": "62.47",
      "close": "63.41",
      "volume": "436208"
    },
    {
      "date": "2024-12-31",
      "open": "63.85",
      "high": "64.08",
      "low": "62.45",
      "close": "62.84",
      "volume": "559791"
    },
    {
      "date": "2025-01-02",
      "open": "63.10",
      "high": "64.205",
      "low": "62.59",
      "close": "63.78",
      "volume": "681168"
    },
    {
      "date": "2025-01-03",
      "open": "64.29",
      "high": "65.77",
      "low": "64.24",
      "close": "65.72",
      "volume": "613783"
    },
    {
      "date": "2025-01-06",
      "open": "66.18",
      "high": "66.29",
      "low": "65.08",
      "close": "66.05",
      "volume": "985464"
    },
    {
      "date": "2025-01-07",
      "open": "66.24",
      "high": "66.61",
      "low": "63.42",
      "close": "64.30",
      "volume": "1180991"
    },
    {
      "date": "2025-01-08",
      "open": "64.13",
      "high": "65.555",
      "low": "63.89",
      "close": "65.08",
      "volume": "814343"
    },
    {
      "date": "2025-01-10",
      "open": "64.57",
      "high": "64.57",
      "low": "61.13",
      "close": "62.40",
      "volume": "1361756"
    },
    {
      "date": "2025-01-13",
      "open": "61.54",
      "high": "62.78",
      "low": "61.54",
      "close": "61.88",
      "volume": "1652718"
    },
    {
      "date": "2025-01-14",
      "open": "61.73",
      "high": "63.68",
      "low": "61.73",
      "close": "63.10",
      "volume": "760071"
    },
    {
      "date": "2025-01-15",
      "open": "65.45",
      "high": "66.02",
      "low": "64.63",
      "close": "66.00",
      "volume": "997804"
    },
    {
      "date": "2025-01-16",
      "open": "65.99",
      "high": "66.93",
      "low": "65.46",
      "close": "65.50",
      "volume": "538537"
    },
    {
      "date": "2025-01-17",
      "open": "66.68",
      "high": "67.18",
      "low": "66.19",
      "close": "67.03",
      "volume": "649519"
    },
    {
      "date": "2025-01-21",
      "open": "67.75",
      "high": "69.01",
      "low": "67.11",
      "close": "68.49",
      "volume": "651419"
    },
    {
      "date": "2025-01-22",
      "open": "68.51",
      "high": "68.94",
      "low": "67.74",
      "close": "68.51",
      "volume": "678639"
    },
    {
      "date": "2025-01-23",
      "open": "68.59",
      "high": "70.11",
      "low": "68.29",
      "close": "69.77",
      "volume": "569975"
    },
    {
      "date": "2025-01-24",
      "open": "69.26",
      "high": "69.695",
      "low": "68.74",
      "close": "69.30",
      "volume": "745902"
    },
    {
      "date": "2025-01-27",
      "open": "67.81",
      "high": "67.97",
      "low": "65.10",
      "close": "66.70",
      "volume": "1015490"
    },
    {
      "date": "2025-01-28",
      "open": "67.07",
      "high": "67.09",
      "low": "65.34",
      "close": "66.70",
      "volume": "905776"
    },
    {
      "date": "2025-01-29",
      "open": "66.94",
      "high": "68.00",
      "low": "66.72",
      "close": "66.915",
      "volume": "667308"
    },
    {
      "date": "2025-01-30",
      "open": "68.31",
      "high": "68.31",
      "low": "66.85",
      "close": "67.05",
      "volume": "443829"
    },
    {
      "date": "2025-01-31",
      "open": "67.65",
      "high": "69.1898",
      "low": "67.24",
      "close": "67.25",
      "volume": "620041"
    },
    {
      "date": "2025-02-03",
      "open": "64.11",
      "high": "66.355",
      "low": "63.91",
      "close": "65.47",
      "volume": "757927"
    },
    {
      "date": "2025-02-04",
      "open": "65.18",
      "high": "65.89",
      "low": "63.88",
      "close": "64.03",
      "volume": "1050099"
    },
    {
      "date": "2025-02-05",
      "open": "64.07",
      "high": "64.32",
      "low": "62.81",
      "close": "63.83",
      "volume": "1351050"
    },
    {
      "date": "2025-02-06",
      "open": "64.53",
      "high": "65.22",
      "low": "63.32",
      "close": "63.76",
      "volume": "694337"
    },
    {
      "date": "2025-02-07",
      "open": "63.87",
      "high": "64.56",
      "low": "62.73",
      "close": "62.87",
      "volume": "836512"
    },
    {
      "date": "2025-02-10",
      "open": "63.02",
      "high": "63.27",
      "low": "61.75",
      "close": "62.38",
      "volume": "1210399"
    },
    {
      "date": "2025-02-11",
      "open": "61.70",
      "high": "63.16",
      "low": "59.30",
      "close": "60.79",
      "volume": "1408921"
    },
    {
      "date": "2025-02-12",
      "open": "59.96",
      "high": "61.61",
      "low": "59.425",
      "close": "60.85",
      "volume": "1413485"
    },
    {
      "date": "2025-02-13",
      "open": "60.18",
      "high": "61.00",
      "low": "58.2325",
      "close": "58.49",
      "volume": "2322963"
    },
    {
      "date": "2025-02-14",
      "open": "58.72",
      "high": "59.76",
      "low": "58.47",
      "close": "59.38",
      "volume": "1219436"
    },
    {
      "date": "2025-02-18",
      "open": "59.76",
      "high": "60.615",
      "low": "59.52",
      "close": "60.22",
      "volume": "1381410"
    },
    {
      "date": "2025-02-19",
      "open": "59.90",
      "high": "60.912",
      "low": "59.19",
      "close": "60.28",
      "volume": "1307989"
    },
    {
      "date": "2025-02-20",
      "open": "60.13",
      "high": "60.49",
      "low": "57.395",
      "close": "58.50",
      "volume": "1938715"
    },
    {
      "date": "2025-02-21",
      "open": "58.79",
      "high": "58.79",
      "low": "55.62",
      "close": "56.63",
      "volume": "2852191"
    },
    {
      "date": "2025-02-24",
      "open": "57.04",
      "high": "57.14",
      "low": "54.7931",
      "close": "56.16",
      "volume": "1267226"
    },
    {
      "date": "2025-02-25",
      "open": "55.92",
      "high": "55.97",
      "low": "53.78",
      "close": "54.77",
      "volume": "1107816"
    },
    {
      "date": "2025-02-26",
      "open": "55.32",
      "high": "56.69",
      "low": "55.18",
      "close": "55.61",
      "volume": "1026678"
    },
    {
      "date": "2025-02-27",
      "open": "55.86",
      "high": "56.2525",
      "low": "54.45",
      "close": "54.52",
      "volume": "761529"
    },
    {
      "date": "2025-02-28",
      "open": "54.15",
      "high": "55.445",
      "low": "53.95",
      "close": "55.16",
      "volume": "1254750"
    },
    {
      "date": "2025-03-03",
      "open": "55.62",
      "high": "55.685",
      "low": "52.61",
      "close": "52.80",
      "volume": "1128148"
    },
    {
      "date": "2025-03-04",
      "open": "52.26",
      "high": "52.59",
      "low": "48.705",
      "close": "50.09",
      "volume": "1888678"
    },
    {
      "date": "2025-03-05",
      "open": "50.49",
      "high": "51.64",
      "low": "49.61",
      "close": "50.83",
      "volume": "967512"
    },
    {
      "date": "2025-03-06",
      "open": "49.44",
      "high": "49.92",
      "low": "48.09",
      "close": "48.97",
      "volume": "1884639"
    },
    {
      "date": "2025-03-07",
      "open": "48.445",
      "high": "49.15",
      "low": "46.52",
      "close": "49.08",
      "volume": "2018799"
    },
    {
      "date": "2025-03-10",
      "open": "47.49",
      "high": "47.895",
      "low": "45.56",
      "close": "46.50",
      "volume": "2103422"
    },
    {
      "date": "2025-03-11",
      "open": "46.87",
      "high": "49.06",
      "low": "46.65",
      "close": "48.63",
      "volume": "2449871"
    },
    {
      "date": "2025-03-12",
      "open": "50.00",
      "high": "50.56",
      "low": "49.33",
      "close": "49.68",
      "volume": "1739411"
    },
    {
      "date": "2025-03-13",
      "open": "49.54",
      "high": "49.75",
      "low": "46.07",
      "close": "46.55",
      "volume": "3574579"
    },
    {
      "date": "2025-03-14",
      "open": "47.49",
      "high": "47.78",
      "low": "46.22",
      "close": "47.59",
      "volume": "2442462"
    },
    {
      "date": "2025-03-17",
      "open": "47.73",
      "high": "49.61",
      "low": "47.715",
      "close": "49.51",
      "volume": "1772283"
    },
    {
      "date": "2025-03-18",
      "open": "49.08",
      "high": "49.68",
      "low": "48.64",
      "close": "49.20",
      "volume": "1901105"
    },
    {
      "date": "2025-03-19",
      "open": "49.27",
      "high": "51.03",
      "low": "48.74",
      "close": "50.50",
      "volume": "1506209"
    },
    {
      "date": "2025-03-20",
      "open": "50.02",
      "high": "50.80",
      "low": "49.76",
      "close": "50.49",
      "volume": "1537755"
    },
    {
      "date": "2025-03-21",
      "open": "49.73",
      "high": "50.38",
      "low": "49.35",
      "close": "50.00",
      "volume": "2593028"
    },
    {
      "date": "2025-03-24",
      "open": "50.76",
      "high": "52.71",
      "low": "50.76",
      "close": "52.24",
      "volume": "1499026"
    },
    {
      "date": "2025-03-25",
      "open": "52.62",
      "high": "52.969",
      "low": "51.86",
      "close": "52.55",
      "volume": "1590303"
    },
    {
      "date": "2025-03-26",
      "open": "52.25",
      "high": "53.15",
      "low": "51.18",
      "close": "51.33",
      "volume": "1074683"
    },
    {
      "date": "2025-03-27",
      "open": "51.01",
      "high": "51.085",
      "low": "49.16",
      "close": "49.54",
      "volume": "1176430"
    },
    {
      "date": "2025-03-28",
      "open": "49.42",
      "high": "49.46",
      "low": "47.16",
      "close": "47.71",
      "volume": "770693"
    },
    {
      "date": "2025-03-31",
      "open": "46.83",
      "high": "47.74",
      "low": "45.55",
      "close": "47.43",
      "volume": "1198694"
    },
    {
      "date": "2025-04-01",
      "open": "47.64",
      "high": "47.94",
      "low": "46.56",
      "close": "47.72",
      "volume": "1084202"
    },
    {
      "date": "2025-04-02",
      "open": "46.61",
      "high": "49.71",
      "low": "46.36",
      "close": "49.62",
      "volume": "1163227"
    },
    {
      "date": "2025-04-03",
      "open": "45.65",
      "high": "45.85",
      "low": "42.17",
      "close": "42.33",
      "volume": "3462470"
    },
    {
      "date": "2025-04-04",
      "open": "40.50",
      "high": "41.07",
      "low": "37.52",
      "close": "40.99",
      "volume": "5668177"
    },
    {
      "date": "2025-04-07",
      "open": "39.09",
      "high": "43.47",
      "low": "37.90",
      "close": "41.60",
      "volume": "4263759"
    },
    {
      "date": "2025-04-08",
      "open": "43.80",
      "high": "44.145",
      "low": "38.93",
      "close": "39.68",
      "volume": "2593625"
    },
    {
      "date": "2025-04-09",
      "open": "38.70",
      "high": "46.45",
      "low": "37.86",
      "close": "45.87",
      "volume": "3559106"
    },
    {
      "date": "2025-04-10",
      "open": "44.31",
      "high": "44.57",
      "low": "41.745",
      "close": "43.80",
      "volume": "2765658"
    },
    {
      "date": "2025-04-11",
      "open": "43.22",
      "high": "44.67",
      "low": "42.03",
      "close": "44.59",
      "volume": "2045526"
    },
    {
      "date": "2025-04-14",
      "open": "44.64",
      "high": "45.65",
      "low": "44.01",
      "close": "44.52",
      "volume": "1599628"
    },
    {
      "date": "2025-04-15",
      "open": "44.53",
      "high": "45.825",
      "low": "44.50",
      "close": "44.81",
      "volume": "1303501"
    },
    {
      "date": "2025-04-16",
      "open": "44.19",
      "high": "44.67",
      "low": "42.70",
      "close": "43.50",
      "volume": "1627973"
    },
    {
      "date": "2025-04-17",
      "open": "43.23",
      "high": "44.035",
      "low": "43.055",
      "close": "43.51",
      "volume": "1268413"
    },
    {
      "date": "2025-04-21",
      "open": "42.63",
      "high": "43.35",
      "low": "40.55",
      "close": "41.69",
      "volume": "1608611"
    },
    {
      "date": "2025-04-22",
      "open": "42.02",
      "high": "43.56",
      "low": "42.02",
      "close": "43.28",
      "volume": "1339716"
    },
    {
      "date": "2025-04-23",
      "open": "45.65",
      "high": "47.385",
      "low": "44.11",
      "close": "44.52",
      "volume": "1125880"
    },
    {
      "date": "2025-04-24",
      "open": "44.55",
      "high": "47.56",
      "low": "44.55",
      "close": "46.71",
      "volume": "1288963"
    },
    {
      "date": "2025-04-25",
      "open": "46.24",
      "high": "46.95",
      "low": "46.14",
      "close": "46.54",
      "volume": "858209"
    },
    {
      "date": "2025-04-28",
      "open": "46.44",
      "high": "47.42",
      "low": "46.05",
      "close": "46.75",
      "volume": "611353"
    },
    {
      "date": "2025-04-29",
      "open": "46.81",
      "high": "47.14",
      "low": "45.89",
      "close": "47.00",
      "volume": "516614"
    },
    {
      "date": "2025-04-30",
      "open": "45.85",
      "high": "46.60",
      "low": "44.8601",
      "close": "46.45",
      "volume": "936897"
    },
    {
      "date": "2025-05-01",
      "open": "46.45",
      "high": "47.97",
      "low": "46.18",
      "close": "46.67",
      "volume": "967877"
    },
    {
      "date": "2025-05-02",
      "open": "47.55",
      "high": "48.28",
      "low": "47.27",
      "close": "47.54",
      "volume": "953311"
    },
    {
      "date": "2025-05-05",
      "open": "47.24",
      "high": "48.145",
      "low": "47.00",
      "close": "47.15",
      "volume": "1073605"
    },
    {
      "date": "2025-05-06",
      "open": "46.49",
      "high": "46.99",
      "low": "46.03",
      "close": "46.19",
      "volume": "1488844"
    },
    {
      "date": "2025-05-07",
      "open": "48.49",
      "high": "48.49",
      "low": "44.94",
      "close": "46.26",
      "volume": "2191596"
    },
    {
      "date": "2025-05-08",
      "open": "48.37",
      "high": "49.39",
      "low": "47.59",
      "close": "48.76",
      "volume": "2063331"
    },
    {
      "date": "2025-05-09",
      "open": "48.58",
      "high": "50.075",
      "low": "48.58",
      "close": "49.60",
      "volume": "2921754"
    },
    {
      "date": "2025-05-12",
      "open": "53.91",
      "high": "54.68",
      "low": "52.23",
      "close": "52.50",
      "volume": "3531039"
    },
    {
      "date": "2025-05-13",
      "open": "53.06",
      "high": "53.09",
      "low": "52.23",
      "close": "52.85",
      "volume": "1476177"
    },
    {
      "date": "2025-05-14",
      "open": "52.68",
      "high": "53.25",
      "low": "52.60",
      "close": "52.93",
      "volume": "1299428"
    },
    {
      "date": "2025-05-15",
      "open": "52.37",
      "high": "52.605",
      "low": "51.09",
      "close": "51.29",
      "volume": "1592398"
    },
    {
      "date": "2025-05-16",
      "open": "51.32",
      "high": "52.105",
      "low": "51.06",
      "close": "51.91",
      "volume": "934689"
    },
    {
      "date": "2025-05-19",
      "open": "50.34",
      "high": "51.31",
      "low": "50.24",
      "close": "50.83",
      "volume": "978705"
    },
    {
      "date": "2025-05-20",
      "open": "50.35",
      "high": "50.82",
      "low": "49.85",
      "close": "49.90",
      "volume": "966745"
    },
    {
      "date": "2025-05-21",
      "open": "48.65",
      "high": "49.4525",
      "low": "47.17",
      "close": "47.27",
      "volume": "10162360"
    },
    {
      "date": "2025-05-22",
      "open": "47.01",
      "high": "47.60",
      "low": "46.30",
      "close": "46.99",
      "volume": "4470147"
    },
    {
      "date": "2025-05-23",
      "open": "46.00",
      "high": "47.32",
      "low": "46.00",
      "close": "46.99",
      "volume": "1992372"
    },
    {
      "date": "2025-05-27",
      "open": "47.92",
      "high": "48.45",
      "low": "47.40",
      "close": "48.14",
      "volume": "3277808"
    },
    {
      "date": "2025-05-28",
      "open": "48.25",
      "high": "48.353",
      "low": "47.20",
      "close": "47.59",
      "volume": "1296186"
    },
    {
      "date": "2025-05-29",
      "open": "48.16",
      "high": "48.53",
      "low": "47.315",
      "close": "48.50",
      "volume": "2310490"
    },
    {
      "date": "2025-05-30",
      "open": "48.15",
      "high": "48.35",
      "low": "47.34",
      "close": "48.13",
      "volume": "2699257"
    },
    {
      "date": "2025-06-02",
      "open": "47.91",
      "high": "48.24",
      "low": "46.835",
      "close": "48.19",
      "volume": "1623143"
    },
    {
      "date": "2025-06-03",
      "open": "48.22",
      "high": "48.94",
      "low": "47.55",
      "close": "48.67",
      "volume": "1556419"
    },
    {
      "date": "2025-06-04",
      "open": "48.99",
      "high": "49.065",
      "low": "48.47",
      "close": "48.60",
      "volume": "999187"
    },
    {
      "date": "2025-06-05",
      "open": "48.76",
      "high": "49.21",
      "low": "48.20",
      "close": "48.91",
      "volume": "1840117"
    },
    {
      "date": "2025-06-06",
      "open": "49.85",
      "high": "50.71",
      "low": "49.62",
      "close": "50.25",
      "volume": "1713368"
    },
    {
      "date": "2025-06-09",
      "open": "50.87",
      "high": "51.05",
      "low": "49.92",
      "close": "50.40",
      "volume": "2565780"
    },
    {
      "date": "2025-06-10",
      "open": "50.40",
      "high": "50.88",
      "low": "49.17",
      "close": "49.93",
      "volume": "1790960"
    },
    {
      "date": "2025-06-11",
      "open": "50.21",
      "high": "51.62",
      "low": "49.815",
      "close": "51.30",
      "volume": "1550903"
    },
    {
      "date": "2025-06-12",
      "open": "50.42",
      "high": "51.87",
      "low": "50.09",
      "close": "51.80",
      "volume": "1736450"
    },
    {
      "date": "2025-06-13",
      "open": "51.19",
      "high": "51.40",
      "low": "49.55",
      "close": "49.82",
      "volume": "1642874"
    },
    {
      "date": "2025-06-16",
      "open": "50.36",
      "high": "51.56",
      "low": "50.145",
      "close": "50.15",
      "volume": "1629161"
    },
    {
      "date": "2025-06-17",
      "open": "49.50",
      "high": "50.01",
      "low": "48.791",
      "close": "48.85",
      "volume": "889623"
    },
    {
      "date": "2025-06-18",
      "open": "48.67",
      "high": "50.76",
      "low": "48.67",
      "close": "49.93",
      "volume": "1385684"
    },
    {
      "date": "2025-06-20",
      "open": "51.11",
      "high": "51.11",
      "low": "50.175",
      "close": "50.545",
      "volume": "2309128"
    },
    {
      "date": "2025-06-23",
      "open": "50.15",
      "high": "50.885",
      "low": "48.75",
      "close": "50.69",
      "volume": "1091964"
    },
    {
      "date": "2025-06-24",
      "open": "51.37",
      "high": "53.02",
      "low": "51.37",
      "close": "52.12",
      "volume": "1945956"
    },
    {
      "date": "2025-06-25",
      "open": "52.91",
      "high": "52.91",
      "low": "51.41",
      "close": "52.01",
      "volume": "1468265"
    },
    {
      "date": "2025-06-26",
      "open": "52.04",
      "high": "52.89",
      "low": "51.95",
      "close": "52.82",
      "volume": "1794716"
    },
    {
      "date": "2025-06-27",
      "open": "53.06",
      "high": "54.27",
      "low": "52.60",
      "close": "53.09",
      "volume": "5535042"
    },
    {
      "date": "2025-06-30",
      "open": "53.45",
      "high": "53.575",
      "low": "52.185",
      "close": "52.45",
      "volume": "1522755"
    },
    {
      "date": "2025-07-01",
      "open": "52.01",
      "high": "53.36",
      "low": "51.83",
      "close": "52.84",
      "volume": "1237454"
    },
    {
      "date": "2025-07-02",
      "open": "53.17",
      "high": "53.89",
      "low": "52.67",
      "close": "53.67",
      "volume": "1341829"
    },
    {
      "date": "2025-07-03",
      "open": "54.16",
      "high": "54.76",
      "low": "53.77",
      "close": "54.07",
      "volume": "1399694"
    },
    {
      "date": "2025-07-07",
      "open": "53.65",
      "high": "54.11",
      "low": "52.54",
      "close": "52.99",
      "volume": "1521115"
    },
    {
      "date": "2025-07-08",
      "open": "53.27",
      "high": "53.98",
      "low": "53.00",
      "close": "53.49",
      "volume": "1425048"
    },
    {
      "date": "2025-07-09",
      "open": "53.66",
      "high": "54.78",
      "low": "53.66",
      "close": "54.20",
      "volume": "1422183"
    },
    {
      "date": "2025-07-10",
      "open": "54.34",
      "high": "56.47",
      "low": "54.155",
      "close": "55.99",
      "volume": "2126753"
    },
    {
      "date": "2025-07-11",
      "open": "55.55",
      "high": "56.10",
      "low": "55.285",
      "close": "55.64",
      "volume": "1384019"
    },
    {
      "date": "2025-07-14",
      "open": "55.45",
      "high": "55.83",
      "low": "54.695",
      "close": "55.76",
      "volume": "918000"
    },
    {
      "date": "2025-07-15",
      "open": "56.05",
      "high": "56.085",
      "low": "54.19",
      "close": "54.21",
      "volume": "1095507"
    },
    {
      "date": "2025-07-16",
      "open": "54.88",
      "high": "56.435",
      "low": "54.50",
      "close": "56.36",
      "volume": "3361058"
    },
    {
      "date": "2025-07-17",
      "open": "56.28",
      "high": "58.16",
      "low": "56.245",
      "close": "56.69",
      "volume": "2487318"
    },
    {
      "date": "2025-07-18",
      "open": "56.88",
      "high": "57.25",
      "low": "56.00",
      "close": "56.09",
      "volume": "1964999"
    },
    {
      "date": "2025-07-21",
      "open": "56.32",
      "high": "56.92",
      "low": "55.23",
      "close": "55.28",
      "volume": "1501033"
    },
    {
      "date": "2025-07-22",
      "open": "55.09",
      "high": "55.54",
      "low": "54.36",
      "close": "55.00",
      "volume": "2106485"
    },
    {
      "date": "2025-07-23",
      "open": "55.51",
      "high": "56.38",
      "low": "54.54",
      "close": "56.27",
      "volume": "1256889"
    },
    {
      "date": "2025-07-24",
      "open": "56.64",
      "high": "58.63",
      "low": "56.59",
      "close": "57.57",
      "volume": "2765050"
    },
    {
      "date": "2025-07-25",
      "open": "58.11",
      "high": "58.52",
      "low": "56.99",
      "close": "58.40",
      "volume": "859492"
    },
    {
      "date": "2025-07-28",
      "open": "59.07",
      "high": "59.08",
      "low": "58.29",
      "close": "58.31",
      "volume": "1637230"
    },
    {
      "date": "2025-07-29",
      "open": "58.32",
      "high": "58.8367",
      "low": "57.605",
      "close": "58.30",
      "volume": "961641"
    },
    {
      "date": "2025-07-30",
      "open": "58.99",
      "high": "59.48",
      "low": "57.99",
      "close": "58.44",
      "volume": "1398021"
    },
    {
      "date": "2025-07-31",
      "open": "58.45",
      "high": "58.885",
      "low": "56.905",
      "close": "57.07",
      "volume": "2084481"
    },
    {
      "date": "2025-08-01",
      "open": "55.40",
      "high": "55.97",
      "low": "53.78",
      "close": "55.84",
      "volume": "1328442"
    },
    {
      "date": "2025-08-04",
      "open": "56.23",
      "high": "57.19",
      "low": "55.63",
      "close": "57.14",
      "volume": "1596653"
    },
    {
      "date": "2025-08-05",
      "open": "57.31",
      "high": "57.765",
      "low": "55.84",
      "close": "57.28",
      "volume": "2051711"
    },
    {
      "date": "2025-08-06",
      "open": "58.79",
      "high": "60.66",
      "low": "57.50",
      "close": "60.22",
      "volume": "3324376"
    },
    {
      "date": "2025-08-07",
      "open": "61.01",
      "high": "61.48",
      "low": "59.18",
      "close": "60.19",
      "volume": "2618353"
    },
    {
      "date": "2025-08-08",
      "open": "60.49",
      "high": "61.82",
      "low": "60.18",
      "close": "61.70",
      "volume": "1724297"
    },
    {
      "date": "2025-08-11",
      "open": "61.89",
      "high": "62.52",
      "low": "61.31",
      "close": "61.46",
      "volume": "2929667"
    },
    {
      "date": "2025-08-12",
      "open": "62.00",
      "high": "63.95",
      "low": "62.00",
      "close": "63.71",
      "volume": "2091691"
    },
    {
      "date": "2025-08-13",
      "open": "64.58",
      "high": "65.03",
      "low": "63.96",
      "close": "64.85",
      "volume": "2030156"
    },
    {
      "date": "2025-08-14",
      "open": "64.01",
      "high": "64.79",
      "low": "63.65",
      "close": "64.17",
      "volume": "2518199"
    },
    {
      "date": "2025-08-15",
      "open": "64.10",
      "high": "64.67",
      "low": "63.21",
      "close": "63.48",
      "volume": "1861978"
    },
    {
      "date": "2025-08-18",
      "open": "62.62",
      "high": "63.235",
      "low": "62.04",
      "close": "62.45",
      "volume": "1900338"
    },
    {
      "date": "2025-08-19",
      "open": "62.42",
      "high": "62.57",
      "low": "60.235",
      "close": "60.65",
      "volume": "3001961"
    },
    {
      "date": "2025-08-20",
      "open": "60.15",
      "high": "60.26",
      "low": "58.75",
      "close": "59.61",
      "volume": "2271417"
    },
    {
      "date": "2025-08-21",
      "open": "59.35",
      "high": "60.26",
      "low": "59.005",
      "close": "60.09",
      "volume": "936368"
    },
    {
      "date": "2025-08-22",
      "open": "60.20",
      "high": "62.77",
      "low": "60.00",
      "close": "60.94",
      "volume": "1960875"
    },
    {
      "date": "2025-08-25",
      "open": "61.02",
      "high": "61.885",
      "low": "60.27",
      "close": "60.33",
      "volume": "2363233"
    },
    {
      "date": "2025-08-26",
      "open": "60.28",
      "high": "61.61",
      "low": "59.84",
      "close": "61.46",
      "volume": "1084081"
    },
    {
      "date": "2025-08-27",
      "open": "61.17",
      "high": "61.96",
      "low": "61.14",
      "close": "61.39",
      "volume": "1061179"
    },
    {
      "date": "2025-08-28",
      "open": "61.88",
      "high": "62.10",
      "low": "60.62",
      "close": "60.68",
      "volume": "1069602"
    },
    {
      "date": "2025-08-29",
      "open": "60.69",
      "high": "61.5608",
      "low": "60.11",
      "close": "60.35",
      "volume": "788275"
    },
    {
      "date": "2025-09-02",
      "open": "58.50",
      "high": "58.90",
      "low": "57.25",
      "close": "58.89",
      "volume": "2882228"
    },
    {
      "date": "2025-09-03",
      "open": "58.52",
      "high": "59.05",
      "low": "57.535",
      "close": "58.13",
      "volume": "1763594"
    },
    {
      "date": "2025-09-04",
      "open": "58.57",
      "high": "59.38",
      "low": "58.25",
      "close": "59.02",
      "volume": "1630983"
    },
    {
      "date": "2025-09-05",
      "open": "59.74",
      "high": "60.13",
      "low": "57.79",
      "close": "58.52",
      "volume": "1682909"
    },
    {
      "date": "2025-09-08",
      "open": "59.08",
      "high": "59.29",
      "low": "58.52",
      "close": "59.03",
      "volume": "938430"
    },
    {
      "date": "2025-09-09",
      "open": "58.66",
      "high": "59.4675",
      "low": "58.66",
      "close": "58.95",
      "volume": "796151"
    },
    {
      "date": "2025-09-10",
      "open": "58.95",
      "high": "60.33",
      "low": "58.95",
      "close": "59.97",
      "volume": "1684848"
    },
    {
      "date": "2025-09-11",
      "open": "60.00",
      "high": "62.46",
      "low": "59.79",
      "close": "62.09",
      "volume": "1602870"
    },
    {
      "date": "2025-09-12",
      "open": "62.39",
      "high": "62.50",
      "low": "61.08",
      "close": "61.29",
      "volume": "822198"
    },
    {
      "date": "2025-09-15",
      "open": "61.50",
      "high": "62.18",
      "low": "61.1653",
      "close": "61.41",
      "volume": "1015037"
    },
    {
      "date": "2025-09-16",
      "open": "61.27",
      "high": "62.424",
      "low": "61.15",
      "close": "62.14",
      "volume": "1180252"
    },
    {
      "date": "2025-09-17",
      "open": "62.27",
      "high": "63.38",
      "low": "61.6975",
      "close": "62.62",
      "volume": "1277963"
    },
    {
      "date": "2025-09-18",
      "open": "63.00",
      "high": "64.24",
      "low": "62.97",
      "close": "63.73",
      "volume": "1770958"
    },
    {
      "date": "2025-09-19",
      "open": "64.11",
      "high": "64.23",
      "low": "63.14",
      "close": "63.94",
      "volume": "3317197"
    },
    {
      "date": "2025-09-22",
      "open": "63.56",
      "high": "64.50",
      "low": "62.76",
      "close": "64.35",
      "volume": "1255318"
    },
    {
      "date": "2025-09-23",
      "open": "64.40",
      "high": "65.52",
      "low": "63.94",
      "close": "64.36",
      "volume": "1088791"
    },
    {
      "date": "2025-09-24",
      "open": "64.54",
      "high": "64.54",
      "low": "60.46",
      "close": "60.50",
      "volume": "1680811"
    },
    {
      "date": "2025-09-25",
      "open": "59.34",
      "high": "60.29",
      "low": "59.00",
      "close": "59.71",
      "volume": "1202827"
    },
    {
      "date": "2025-09-26",
      "open": "59.83",
      "high": "60.25",
      "low": "58.45",
      "close": "58.60",
      "volume": "1988167"
    },
    {
      "date": "2025-09-29",
      "open": "59.35",
      "high": "59.35",
      "low": "58.22",
      "close": "58.90",
      "volume": "1085989"
    },
    {
      "date": "2025-09-30",
      "open": "58.63",
      "high": "59.34",
      "low": "56.08",
      "close": "57.45",
      "volume": "1820675"
    },
    {
      "date": "2025-10-01",
      "open": "56.95",
      "high": "57.82",
      "low": "56.083",
      "close": "56.16",
      "volume": "1712743"
    },
    {
      "date": "2025-10-02",
      "open": "56.72",
      "high": "57.02",
      "low": "55.38",
      "close": "56.365",
      "volume": "1876343"
    },
    {
      "date": "2025-10-03",
      "open": "56.98",
      "high": "58.92",
      "low": "56.55",
      "close": "58.51",
      "volume": "1395489"
    },
    {
      "date": "2025-10-06",
      "open": "60.05",
      "high": "60.125",
      "low": "58.17",
      "close": "58.53",
      "volume": "1432770"
    },
    {
      "date": "2025-10-07",
      "open": "58.53",
      "high": "59.425",
      "low": "56.96",
      "close": "57.08",
      "volume": "1193381"
    },
    {
      "date": "2025-10-08",
      "open": "57.49",
      "high": "58.16",
      "low": "56.75",
      "close": "57.85",
      "volume": "1196741"
    },
    {
      "date": "2025-10-09",
      "open": "58.52",
      "high": "58.92",
      "low": "56.91",
      "close": "58.18",
      "volume": "1927869"
    },
    {
      "date": "2025-10-10",
      "open": "58.21",
      "high": "59.3019",
      "low": "54.80",
      "close": "54.91",
      "volume": "1951158"
    },
    {
      "date": "2025-10-13",
      "open": "56.70",
      "high": "56.94",
      "low": "55.82",
      "close": "56.06",
      "volume": "2241006"
    },
    {
      "date": "2025-10-14",
      "open": "54.56",
      "high": "57.90",
      "low": "54.56",
      "close": "57.07",
      "volume": "1354650"
    },
    {
      "date": "2025-10-15",
      "open": "58.00",
      "high": "58.43",
      "low": "56.29",
      "close": "57.15",
      "volume": "1108478"
    },
    {
      "date": "2025-10-16",
      "open": "57.51",
      "high": "57.80",
      "low": "54.18",
      "close": "54.87",
      "volume": "2400691"
    },
    {
      "date": "2025-10-17",
      "open": "54.85",
      "high": "55.10",
      "low": "54.20",
      "close": "54.90",
      "volume": "2305140"
    },
    {
      "date": "2025-10-20",
      "open": "56.01",
      "high": "56.615",
      "low": "55.48",
      "close": "55.82",
      "volume": "1891275"
    },
    {
      "date": "2025-10-21",
      "open": "55.74",
      "high": "56.909",
      "low": "55.28",
      "close": "56.73",
      "volume": "1020399"
    },
    {
      "date": "2025-10-22",
      "open": "56.73",
      "high": "57.19",
      "low": "55.82",
      "close": "57.09",
      "volume": "1993313"
    },
    {
      "date": "2025-10-23",
      "open": "57.15",
      "high": "57.49",
      "low": "54.81",
      "close": "55.83",
      "volume": "2268408"
    },
    {
      "date": "2025-10-24",
      "open": "56.30",
      "high": "57.19",
      "low": "56.17",
      "close": "56.51",
      "volume": "1330542"
    },
    {
      "date": "2025-10-27",
      "open": "57.38",
      "high": "58.5914",
      "low": "57.26",
      "close": "57.58",
      "volume": "1777116"
    },
    {
      "date": "2025-10-28",
      "open": "57.78",
      "high": "57.915",
      "low": "56.91",
      "close": "57.05",
      "volume": "1239606"
    },
    {
      "date": "2025-10-29",
      "open": "56.91",
      "high": "57.21",
      "low": "55.96",
      "close": "56.20",
      "volume": "1607865"
    },
    {
      "date": "2025-10-30",
      "open": "56.05",
      "high": "56.485",
      "low": "55.33",
      "close": "55.48",
      "volume": "1291269"
    },
    {
      "date": "2025-10-31",
      "open": "55.25",
      "high": "55.58",
      "low": "53.755",
      "close": "55.04",
      "volume": "2688211"
    },
    {
      "date": "2025-11-03",
      "open": "55.04",
      "high": "55.66",
      "low": "54.565",
      "close": "54.81",
      "volume": "2291470"
    },
    {
      "date": "2025-11-04",
      "open": "51.97",
      "high": "56.74",
      "low": "51.4214",
      "close": "53.41",
      "volume": "3053676"
    },
    {
      "date": "2025-11-05",
      "open": "53.45",
      "high": "54.125",
      "low": "52.22",
      "close": "53.28",
      "volume": "2636512"
    },
    {
      "date": "2025-11-06",
      "open": "53.71",
      "high": "54.99",
      "low": "53.11",
      "close": "54.67",
      "volume": "2336057"
    },
    {
      "date": "2025-11-07",
      "open": "54.51",
      "high": "55.585",
      "low": "52.80",
      "close": "55.13",
      "volume": "1991424"
    },
    {
      "date": "2025-11-10",
      "open": "55.81",
      "high": "56.15",
      "low": "54.70",
      "close": "55.07",
      "volume": "2263499"
    },
    {
      "date": "2025-11-11",
      "open": "55.00",
      "high": "57.13",
      "low": "54.54",
      "close": "56.99",
      "volume": "2008167"
    },
    {
      "date": "2025-11-12",
      "open": "58.08",
      "high": "59.25",
      "low": "57.82",
      "close": "58.61",
      "volume": "3087694"
    },
    {
      "date": "2025-11-13",
      "open": "58.04",
      "high": "58.60",
      "low": "57.37",
      "close": "57.87",
      "volume": "3673086"
    },
    {
      "date": "2025-11-14",
      "open": "56.59",
      "high": "58.09",
      "low": "56.00",
      "close": "57.87",
      "volume": "2292144"
    },
    {
      "date": "2025-11-17",
      "open": "57.25",
      "high": "57.66",
      "low": "55.12",
      "close": "55.20",
      "volume": "2677501"
    },
    {
      "date": "2025-11-18",
      "open": "54.78",
      "high": "56.07",
      "low": "54.35",
      "close": "54.86",
      "volume": "2425714"
    },
    {
      "date": "2025-11-19",
      "open": "55.01",
      "high": "55.98",
      "low": "54.65",
      "close": "55.67",
      "volume": "1767908"
    },
    {
      "date": "2025-11-20",
      "open": "56.44",
      "high": "57.20",
      "low": "54.84",
      "close": "55.14",
      "volume": "2149956"
    },
    {
      "date": "2025-11-21",
      "open": "55.41",
      "high": "56.40",
      "low": "54.09",
      "close": "55.88",
      "volume": "1894452"
    },
    {
      "date": "2025-11-24",
      "open": "55.92",
      "high": "56.54",
      "low": "55.26",
      "close": "55.64",
      "volume": "1326791"
    },
    {
      "date": "2025-11-25",
      "open": "55.81",
      "high": "57.755",
      "low": "55.21",
      "close": "57.45",
      "volume": "1329035"
    },
    {
      "date": "2025-11-26",
      "open": "57.89",
      "high": "58.535",
      "low": "57.20",
      "close": "58.17",
      "volume": "1097948"
    },
    {
      "date": "2025-11-28",
      "open": "58.92",
      "high": "59.26",
      "low": "58.05",
      "close": "59.08",
      "volume": "718865"
    },
    {
      "date": "2025-12-01",
      "open": "57.76",
      "high": "59.19",
      "low": "57.53",
      "close": "58.07",
      "volume": "2971907"
    },
    {
      "date": "2025-12-02",
      "open": "58.44",
      "high": "58.84",
      "low": "58.07",
      "close": "58.31",
      "volume": "942646"
    },
    {
      "date": "2025-12-03",
      "open": "58.39",
      "high": "60.76",
      "low": "58.39",
      "close": "60.65",
      "volume": "1168557"
    },
    {
      "date": "2025-12-04",
      "open": "60.43",
      "high": "61.425",
      "low": "60.43",
      "close": "60.83",
      "volume": "1156831"
    },
    {
      "date": "2025-12-05",
      "open": "60.65",
      "high": "62.00",
      "low": "60.65",
      "close": "61.69",
      "volume": "1223269"
    },
    {
      "date": "2025-12-08",
      "open": "61.73",
      "high": "62.38",
      "low": "61.17",
      "close": "61.69",
      "volume": "1164662"
    },
    {
      "date": "2025-12-09",
      "open": "61.54",
      "high": "66.18",
      "low": "61.54",
      "close": "65.48",
      "volume": "2145084"
    },
    {
      "date": "2025-12-10",
      "open": "66.11",
      "high": "68.326",
      "low": "65.12",
      "close": "67.57",
      "volume": "3088821"
    },
    {
      "date": "2025-12-11",
      "open": "67.90",
      "high": "69.20",
      "low": "67.43",
      "close": "68.77",
      "volume": "3828259"
    },
    {
      "date": "2025-12-12",
      "open": "68.67",
      "high": "68.74",
      "low": "66.50",
      "close": "66.90",
      "volume": "1661698"
    },
    {
      "date": "2025-12-15",
      "open": "67.73",
      "high": "67.92",
      "low": "66.56",
      "close": "66.74",
      "volume": "1250366"
    },
    {
      "date": "2025-12-16",
      "open": "66.61",
      "high": "67.20",
      "low": "65.81",
      "close": "66.43",
      "volume": "1507477"
    },
    {
      "date": "2025-12-17",
      "open": "66.43",
      "high": "67.06",
      "low": "64.87",
      "close": "65.00",
      "volume": "1371592"
    },
    {
      "date": "2025-12-18",
      "open": "65.36",
      "high": "66.18",
      "low": "64.28",
      "close": "64.40",
      "volume": "2024747"
    },
    {
      "date": "2025-12-19",
      "open": "64.83",
      "high": "64.84",
      "low": "64.16",
      "close": "64.64",
      "volume": "2196890"
    },
    {
      "date": "2025-12-22",
      "open": "64.59",
      "high": "66.52",
      "low": "64.59",
      "close": "66.01",
      "volume": "902607"
    },
    {
      "date": "2025-12-23",
      "open": "65.75",
      "high": "66.255",
      "low": "65.35",
      "close": "65.39",
      "volume": "1053993"
    },
    {
      "date": "2025-12-24",
      "open": "65.60",
      "high": "65.72",
      "low": "64.84",
      "close": "65.19",
      "volume": "587279"
    },
    {
      "date": "2025-12-26",
      "open": "65.11",
      "high": "65.705",
      "low": "64.84",
      "close": "65.45",
      "volume": "770020"
    },
    {
      "date": "2025-12-29",
      "open": "65.18",
      "high": "65.44",
      "low": "64.52",
      "close": "64.73",
      "volume": "630101"
    },
    {
      "date": "2025-12-30",
      "open": "64.56",
      "high": "65.11",
      "low": "64.27",
      "close": "64.32",
      "volume": "409996"
    },
    {
      "date": "2025-12-31",
      "open": "64.17",
      "high": "64.465",
      "low": "63.79",
      "close": "63.84",
      "volume": "494886"
    },
    {
      "date": "2026-01-02",
      "open": "64.25",
      "high": "65.99",
      "low": "64.00",
      "close": "65.75",
      "volume": "1332886"
    },
    {
      "date": "2026-01-05",
      "open": "65.74",
      "high": "69.29",
      "low": "65.74",
      "close": "67.65",
      "volume": "1940933"
    },
    {
      "date": "2026-01-06",
      "open": "68.00",
      "high": "70.38",
      "low": "67.98",
      "close": "69.66",
      "volume": "1758334"
    },
    {
      "date": "2026-01-07",
      "open": "69.01",
      "high": "69.51",
      "low": "65.81",
      "close": "65.965",
      "volume": "1906363"
    },
    {
      "date": "2026-01-08",
      "open": "65.67",
      "high": "67.16",
      "low": "65.545",
      "close": "66.96",
      "volume": "1190992"
    },
    {
      "date": "2026-01-09",
      "open": "67.11",
      "high": "67.50",
      "low": "65.11",
      "close": "66.79",
      "volume": "2236599"
    },
    {
      "date": "2026-01-12",
      "open": "65.56",
      "high": "66.66",
      "low": "65.30",
      "close": "66.03",
      "volume": "1500307"
    },
    {
      "date": "2026-01-13",
      "open": "65.87",
      "high": "66.16",
      "low": "64.4925",
      "close": "65.41",
      "volume": "2062943"
    },
    {
      "date": "2026-01-14",
      "open": "65.52",
      "high": "65.835",
      "low": "64.46",
      "close": "65.75",
      "volume": "1916579"
    },
    {
      "date": "2026-01-15",
      "open": "66.38",
      "high": "67.535",
      "low": "65.856",
      "close": "67.27",
      "volume": "2357655"
    },
    {
      "date": "2026-01-16",
      "open": "67.15",
      "high": "68.2697",
      "low": "66.885",
      "close": "67.14",
      "volume": "1142724"
    },
    {
      "date": "2026-01-20",
      "open": "65.53",
      "high": "66.52",
      "low": "62.65",
      "close": "62.84",
      "volume": "2261699"
    },
    {
      "date": "2026-01-21",
      "open": "63.62",
      "high": "64.76",
      "low": "62.93",
      "close": "63.55",
      "volume": "2450199"
    },
    {
      "date": "2026-01-22",
      "open": "63.75",
      "high": "64.66",
      "low": "62.885",
      "close": "63.02",
      "volume": "1409381"
    },
    {
      "date": "2026-01-23",
      "open": "62.78",
      "high": "63.13",
      "low": "61.75",
      "close": "62.35",
      "volume": "2042771"
    },
    {
      "date": "2026-01-26",
      "open": "62.55",
      "high": "62.75",
      "low": "60.70",
      "close": "60.88",
      "volume": "2170456"
    },
    {
      "date": "2026-01-27",
      "open": "60.80",
      "high": "61.07",
      "low": "59.41",
      "close": "59.84",
      "volume": "1962698"
    },
    {
      "date": "2026-01-28",
      "open": "60.35",
      "high": "60.58",
      "low": "59.06",
      "close": "59.37",
      "volume": "2459810"
    },
    {
      "date": "2026-01-29",
      "open": "60.51",
      "high": "61.10",
      "low": "58.165",
      "close": "58.86",
      "volume": "2080904"
    },
    {
      "date": "2026-01-30",
      "open": "58.25",
      "high": "59.49",
      "low": "58.05",
      "close": "58.91",
      "volume": "1505012"
    },
    {
      "date": "2026-02-02",
      "open": "58.54",
      "high": "59.265",
      "low": "57.27",
      "close": "58.22",
      "volume": "2953234"
    },
    {
      "date": "2026-02-03",
      "open": "57.48",
      "high": "57.61",
      "low": "51.315",
      "close": "53.34",
      "volume": "7798530"
    },
    {
      "date": "2026-02-04",
      "open": "53.21",
      "high": "56.30",
      "low": "51.91",
      "close": "56.09",
      "volume": "5657682"
    },
    {
      "date": "2026-02-05",
      "open": "52.09",
      "high": "55.34",
      "low": "49.11",
      "close": "53.54",
      "volume": "11535830"
    },
    {
      "date": "2026-02-06",
      "open": "53.33",
      "high": "56.51",
      "low": "52.57",
      "close": "55.02",
      "volume": "5596510"
    },
    {
      "date": "2026-02-09",
      "open": "56.51",
      "high": "56.755",
      "low": "54.37",
      "close": "54.96",
      "volume": "6322834"
    },
    {
      "date": "2026-02-10",
      "open": "54.42",
      "high": "55.67",
      "low": "52.27",
      "close": "53.08",
      "volume": "4875521"
    },
    {
      "date": "2026-02-11",
      "open": "53.08",
      "high": "53.85",
      "low": "49.41",
      "close": "49.67",
      "volume": "6217359"
    },
    {
      "date": "2026-02-12",
      "open": "49.75",
      "high": "50.81",
      "low": "46.66",
      "close": "48.74",
      "volume": "4608060"
    },
    {
      "date": "2026-02-13",
      "open": "48.78",
      "high": "50.175",
      "low": "48.11",
      "close": "49.53",
      "volume": "3834632"
    },
    {
      "date": "2026-02-17",
      "open": "49.16",
      "high": "50.08",
      "low": "46.83",
      "close": "46.90",
      "volume": "4716935"
    },
    {
      "date": "2026-02-18",
      "open": "47.15",
      "high": "48.36",
      "low": "46.75",
      "close": "47.94",
      "volume": "2942139"
    },
    {
      "date": "2026-02-19",
      "open": "46.14",
      "high": "46.27",
      "low": "43.045",
      "close": "44.58",
      "volume": "7317796"
    },
    {
      "date": "2026-02-20",
      "open": "44.23",
      "high": "44.87",
      "low": "43.175",
      "close": "44.51",
      "volume": "11964030"
    },
    {
      "date": "2026-02-23",
      "open": "44.04",
      "high": "44.19",
      "low": "41.28",
      "close": "42.34",
      "volume": "4914591"
    },
    {
      "date": "2026-02-24",
      "open": "42.33",
      "high": "44.07",
      "low": "42.00",
      "close": "43.04",
      "volume": "4688773"
    },
    {
      "date": "2026-02-25",
      "open": "43.87",
      "high": "45.08",
      "low": "42.50",
      "close": "44.68",
      "volume": "4575557"
    },
    {
      "date": "2026-02-26",
      "open": "45.13",
      "high": "46.44",
      "low": "44.01",
      "close": "44.97",
      "volume": "4010373"
    },
    {
      "date": "2026-02-27",
      "open": "43.62",
      "high": "43.95",
      "low": "41.58",
      "close": "43.42",
      "volume": "5336180"
    },
    {
      "date": "2026-03-02",
      "open": "42.135",
      "high": "44.59",
      "low": "41.61",
      "close": "44.23",
      "volume": "2472059"
    },
    {
      "date": "2026-03-03",
      "open": "42.81",
      "high": "45.215",
      "low": "42.11",
      "close": "44.36",
      "volume": "3496110"
    },
    {
      "date": "2026-03-04",
      "open": "44.95",
      "high": "45.68",
      "low": "43.91",
      "close": "45.57",
      "volume": "2871194"
    },
    {
      "date": "2026-03-05",
      "open": "45.125",
      "high": "46.33",
      "low": "44.08",
      "close": "44.96",
      "volume": "4757522"
    },
    {
      "date": "2026-03-06",
      "open": "43.67",
      "high": "44.65",
      "low": "42.13",
      "close": "43.07",
      "volume": "3702684"
    },
    {
      "date": "2026-03-09",
      "open": "41.74",
      "high": "42.83",
      "low": "41.14",
      "close": "42.70",
      "volume": "4065115"
    },
    {
      "date": "2026-03-10",
      "open": "43.04",
      "high": "43.296",
      "low": "41.39",
      "close": "42.23",
      "volume": "3545580"
    },
    {
      "date": "2026-03-11",
      "open": "42.15",
      "high": "42.70",
      "low": "39.79",
      "close": "40.68",
      "volume": "5561416"
    },
    {
      "date": "2026-03-12",
      "open": "39.50",
      "high": "40.31",
      "low": "38.82",
      "close": "39.06",
      "volume": "6205152"
    },
    {
      "date": "2026-03-13",
      "open": "39.61",
      "high": "40.52",
      "low": "39.39",
      "close": "40.50",
      "volume": "6242325"
    },
    {
      "date": "2026-03-16",
      "open": "40.82",
      "high": "41.17",
      "low": "39.33",
      "close": "39.50",
      "volume": "5015479"
    },
    {
      "date": "2026-03-17",
      "open": "40.30",
      "high": "41.295",
      "low": "40.155",
      "close": "40.75",
      "volume": "4663629"
    },
    {
      "date": "2026-03-18",
      "open": "40.37",
      "high": "42.17",
      "low": "40.37",
      "close": "41.17",
      "volume": "3249647"
    },
    {
      "date": "2026-03-19",
      "open": "41.17",
      "high": "41.48",
      "low": "40.30",
      "close": "41.11",
      "volume": "3102849"
    },
    {
      "date": "2026-03-20",
      "open": "41.01",
      "high": "41.20",
      "low": "39.80",
      "close": "40.07",
      "volume": "4167934"
    },
    {
      "date": "2026-03-23",
      "open": "41.33",
      "high": "41.9699",
      "low": "39.82",
      "close": "39.96",
      "volume": "3100943"
    },
    {
      "date": "2026-03-24",
      "open": "39.05",
      "high": "40.14",
      "low": "38.62",
      "close": "40.10",
      "volume": "3026577"
    },
    {
      "date": "2026-03-25",
      "open": "40.58",
      "high": "41.57",
      "low": "39.69",
      "close": "40.685",
      "volume": "1860463"
    },
    {
      "date": "2026-03-26",
      "open": "40.64",
      "high": "41.20",
      "low": "40.02",
      "close": "40.28",
      "volume": "1572740"
    },
    {
      "date": "2026-03-27",
      "open": "39.85",
      "high": "40.19",
      "low": "38.86",
      "close": "39.10",
      "volume": "2059940"
    },
    {
      "date": "2026-03-30",
      "open": "39.10",
      "high": "40.475",
      "low": "38.685",
      "close": "39.73",
      "volume": "2502553"
    },
    {
      "date": "2026-03-31",
      "open": "40.52",
      "high": "41.06",
      "low": "39.48",
      "close": "40.51",
      "volume": "3148264"
    },
    {
      "date": "2026-04-01",
      "open": "41.36",
      "high": "41.36",
      "low": "38.84",
      "close": "38.95",
      "volume": "2533485"
    },
    {
      "date": "2026-04-02",
      "open": "37.86",
      "high": "39.33",
      "low": "36.95",
      "close": "38.49",
      "volume": "2659446"
    },
    {
      "date": "2026-04-06",
      "open": "38.29",
      "high": "38.915",
      "low": "37.83",
      "close": "37.93",
      "volume": "3247945"
    },
    {
      "date": "2026-04-07",
      "open": "37.73",
      "high": "38.37",
      "low": "37.16",
      "close": "37.99",
      "volume": "2633797"
    },
    {
      "date": "2026-04-08",
      "open": "39.91",
      "high": "40.46",
      "low": "38.08",
      "close": "38.26",
      "volume": "3089326"
    },
    {
      "date": "2026-04-09",
      "open": "38.21",
      "high": "39.13",
      "low": "37.14",
      "close": "38.78",
      "volume": "3551318"
    },
    {
      "date": "2026-04-10",
      "open": "38.84",
      "high": "38.84",
      "low": "37.405",
      "close": "38.29",
      "volume": "3669236"
    },
    {
      "date": "2026-04-13",
      "open": "37.70",
      "high": "39.615",
      "low": "37.70",
      "close": "39.42",
      "volume": "3590125"
    },
    {
      "date": "2026-04-14",
      "open": "40.06",
      "high": "42.86",
      "low": "40.06",
      "close": "42.38",
      "volume": "4057815"
    },
    {
      "date": "2026-04-15",
      "open": "42.97",
      "high": "44.38",
      "low": "42.97",
      "close": "43.97",
      "volume": "4073197"
    },
    {
      "date": "2026-04-16",
      "open": "44.15",
      "high": "44.45",
      "low": "43.225",
      "close": "43.28",
      "volume": "2306331"
    },
    {
      "date": "2026-04-17",
      "open": "43.93",
      "high": "45.615",
      "low": "43.64",
      "close": "44.98",
      "volume": "4015672"
    },
    {
      "date": "2026-04-20",
      "open": "44.64",
      "high": "45.32",
      "low": "44.33",
      "close": "44.68",
      "volume": "2027255"
    },
    {
      "date": "2026-04-21",
      "open": "45.20",
      "high": "46.59",
      "low": "44.79",
      "close": "45.20",
      "volume": "2221480"
    },
    {
      "date": "2026-04-22",
      "open": "45.80",
      "high": "46.60",
      "low": "44.99",
      "close": "45.58",
      "volume": "2598319"
    },
    {
      "date": "2026-04-23",
      "open": "45.01",
      "high": "45.55",
      "low": "42.19",
      "close": "43.49",
      "volume": "3494599"
    },
    {
      "date": "2026-04-24",
      "open": "43.66",
      "high": "44.06",
      "low": "43.09",
      "close": "43.62",
      "volume": "1861875"
    },
    {
      "date": "2026-04-27",
      "open": "43.42",
      "high": "44.07",
      "low": "42.00",
      "close": "42.93",
      "volume": "2673529"
    },
    {
      "date": "2026-04-28",
      "open": "42.67",
      "high": "43.43",
      "low": "41.68",
      "close": "42.48",
      "volume": "2700163"
    },
    {
      "date": "2026-04-29",
      "open": "42.44",
      "high": "42.57",
      "low": "41.71",
      "close": "42.08",
      "volume": "2510411"
    },
    {
      "date": "2026-04-30",
      "open": "41.79",
      "high": "44.20",
      "low": "41.57",
      "close": "43.62",
      "volume": "3315396"
    },
    {
      "date": "2026-05-01",
      "open": "43.62",
      "high": "46.27",
      "low": "43.27",
      "close": "44.22",
      "volume": "4906433"
    },
    {
      "date": "2026-05-04",
      "open": "44.40",
      "high": "46.83",
      "low": "44.295",
      "close": "45.03",
      "volume": "3288942"
    },
    {
      "date": "2026-05-05",
      "open": "45.00",
      "high": "46.89",
      "low": "44.42",
      "close": "45.61",
      "volume": "3538879"
    },
    {
      "date": "2026-05-06",
      "open": "46.25",
      "high": "46.76",
      "low": "44.97",
      "close": "45.02",
      "volume": "2893741"
    },
    {
      "date": "2026-05-07",
      "open": "45.12",
      "high": "45.65",
      "low": "44.15",
      "close": "44.48",
      "volume": "2063079"
    },
    {
      "date": "2026-05-08",
      "open": "44.46",
      "high": "45.1899",
      "low": "43.41",
      "close": "44.62",
      "volume": "1931611"
    },
    {
      "date": "2026-05-11",
      "open": "43.91",
      "high": "44.60",
      "low": "43.35",
      "close": "43.59",
      "volume": "1976714"
    },
    {
      "date": "2026-05-12",
      "open": "43.59",
      "high": "44.43",
      "low": "43.02",
      "close": "44.03",
      "volume": "1779730"
    },
    {
      "date": "2026-05-13",
      "open": "43.64",
      "high": "43.64",
      "low": "42.225",
      "close": "42.58",
      "volume": "2200726"
    },
    {
      "date": "2026-05-14",
      "open": "43.20",
      "high": "44.07",
      "low": "42.60",
      "close": "43.25",
      "volume": "1388317"
    },
    {
      "date": "2026-05-15",
      "open": "43.36",
      "high": "43.36",
      "low": "41.66",
      "close": "41.79",
      "volume": "1618103"
    },
    {
      "date": "2026-05-18",
      "open": "41.67",
      "high": "42.36",
      "low": "41.1622",
      "close": "41.35",
      "volume": "1510818"
    },
    {
      "date": "2026-05-19",
      "open": "41.41",
      "high": "41.685",
      "low": "40.225",
      "close": "40.27",
      "volume": "1616219"
    },
    {
      "date": "2026-05-20",
      "open": "40.16",
      "high": "41.06",
      "low": "39.25",
      "close": "40.66",
      "volume": "2077757"
    },
    {
      "date": "2026-05-21",
      "open": "40.39",
      "high": "41.88",
      "low": "40.00",
      "close": "41.75",
      "volume": "2581801"
    },
    {
      "date": "2026-05-22",
      "open": "41.97",
      "high": "42.12",
      "low": "41.25",
      "close": "41.62",
      "volume": "1786065"
    },
    {
      "date": "2026-05-26",
      "open": "41.87",
      "high": "42.43",
      "low": "41.43",
      "close": "41.67",
      "volume": "2789232"
    },
    {
      "date": "2026-05-27",
      "open": "41.93",
      "high": "42.28",
      "low": "41.23",
      "close": "41.61",
      "volume": "1863461"
    },
    {
      "date": "2026-05-28",
      "open": "41.25",
      "high": "42.14",
      "low": "40.79",
      "close": "41.86",
      "volume": "2599189"
    },
    {
      "date": "2026-05-29",
      "open": "41.99",
      "high": "43.77",
      "low": "41.75",
      "close": "42.57",
      "volume": "2673579"
    },
    {
      "date": "2026-06-01",
      "open": "42.63",
      "high": "44.75",
      "low": "42.60",
      "close": "43.28",
      "volume": "3647371"
    },
    {
      "date": "2026-06-02",
      "open": "43.27",
      "high": "43.61",
      "low": "42.34",
      "close": "42.39",
      "volume": "1669502"
    },
    {
      "date": "2026-06-03",
      "open": "41.01",
      "high": "41.01",
      "low": "39.75",
      "close": "40.63",
      "volume": "2679017"
    },
    {
      "date": "2026-06-04",
      "open": "41.01",
      "high": "42.89",
      "low": "40.85",
      "close": "42.15",
      "volume": "2347410"
    },
    {
      "date": "2026-06-05",
      "open": "42.15",
      "high": "42.6704",
      "low": "40.56",
      "close": "41.19",
      "volume": "2659418"
    },
    {
      "date": "2026-06-08",
      "open": "41.22",
      "high": "41.89",
      "low": "40.52",
      "close": "41.20",
      "volume": "1715325"
    },
    {
      "date": "2026-06-09",
      "open": "41.45",
      "high": "43.37",
      "low": "41.30",
      "close": "43.17",
      "volume": "2874883"
    },
    {
      "date": "2026-06-10",
      "open": "42.52",
      "high": "43.9235",
      "low": "41.74",
      "close": "41.77",
      "volume": "2172511"
    },
    {
      "date": "2026-06-11",
      "open": "41.44",
      "high": "42.73",
      "low": "40.99",
      "close": "42.69",
      "volume": "1721239"
    },
    {
      "date": "2026-06-12",
      "open": "42.76",
      "high": "44.33",
      "low": "42.72",
      "close": "43.01",
      "volume": "1841649"
    },
    {
      "date": "2026-06-15",
      "open": "44.00",
      "high": "45.31",
      "low": "43.33",
      "close": "43.49",
      "volume": "1530691"
    },
    {
      "date": "2026-06-16",
      "open": "44.02",
      "high": "45.08",
      "low": "43.46",
      "close": "44.64",
      "volume": "2769305"
    },
    {
      "date": "2026-06-17",
      "open": "44.53",
      "high": "45.33",
      "low": "42.49",
      "close": "42.56",
      "volume": "1809524"
    },
    {
      "date": "2026-06-18",
      "open": "43.25",
      "high": "43.345",
      "low": "41.59",
      "close": "42.05",
      "volume": "3281460"
    },
    {
      "date": "2026-06-22",
      "open": "41.75",
      "high": "42.275",
      "low": "41.07",
      "close": "41.19",
      "volume": "2010096"
    },
    {
      "date": "2026-06-23",
      "open": "40.87",
      "high": "40.99",
      "low": "38.56",
      "close": "39.58",
      "volume": "3505144"
    },
    {
      "date": "2026-06-24",
      "open": "39.34",
      "high": "39.94",
      "low": "38.46",
      "close": "38.74",
      "volume": "4211161"
    },
    {
      "date": "2026-06-25",
      "open": "39.07",
      "high": "41.11",
      "low": "39.02",
      "close": "40.02",
      "volume": "2910046"
    },
    {
      "date": "2026-06-26",
      "open": "40.01",
      "high": "40.83",
      "low": "39.46",
      "close": "39.69",
      "volume": "6057846"
    },
    {
      "date": "2026-06-29",
      "open": "39.86",
      "high": "40.27",
      "low": "38.46",
      "close": "39.07",
      "volume": "1782987"
    },
    {
      "date": "2026-06-30",
      "open": "39.35",
      "high": "40.84",
      "low": "39.15",
      "close": "40.55",
      "volume": "2206233"
    },
    {
      "date": "2026-07-01",
      "open": "40.94",
      "high": "41.55",
      "low": "40.12",
      "close": "40.50",
      "volume": "2374231"
    },
    {
      "date": "2026-07-02",
      "open": "41.45",
      "high": "42.06",
      "low": "41.03",
      "close": "41.43",
      "volume": "1683384"
    },
    {
      "date": "2026-07-06",
      "open": "41.74",
      "high": "42.72",
      "low": "41.23",
      "close": "42.59",
      "volume": "2102133"
    },
    {
      "date": "2026-07-07",
      "open": "42.51",
      "high": "42.89",
      "low": "42.17",
      "close": "42.42",
      "volume": "1429332"
    },
    {
      "date": "2026-07-08",
      "open": "41.92",
      "high": "41.92",
      "low": "41.17",
      "close": "41.61",
      "volume": "1358724"
    },
    {
      "date": "2026-07-09",
      "open": "41.53",
      "high": "43.215",
      "low": "41.38",
      "close": "42.63",
      "volume": "1715212"
    },
    {
      "date": "2026-07-10",
      "open": "43.14",
      "high": "43.58",
      "low": "42.36",
      "close": "42.67",
      "volume": "1245771"
    },
    {
      "date": "2026-07-13",
      "open": "42.56",
      "high": "42.88",
      "low": "41.95",
      "close": "42.48",
      "volume": "1226422"
    },
    {
      "date": "2026-07-14",
      "open": "42.36",
      "high": "43.27",
      "low": "42.24",
      "close": "43.15",
      "volume": "1293051"
    },
    {
      "date": "2026-07-15",
      "open": "43.94",
      "high": "45.945",
      "low": "43.77",
      "close": "44.49",
      "volume": "2681600"
    },
    {
      "date": "2026-07-16",
      "open": "44.01",
      "high": "44.45",
      "low": "43.86",
      "close": "44.16",
      "volume": "1209411"
    },
    {
      "date": "2026-07-17",
      "open": "43.41",
      "high": "44.49",
      "low": "43.255",
      "close": "43.74",
      "volume": "1254751"
    },
    {
      "date": "2026-07-20",
      "open": "43.82",
      "high": "43.82",
      "low": "41.94",
      "close": "42.97",
      "volume": "1699068"
    },
    {
      "date": "2026-07-21",
      "open": "42.78",
      "high": "43.50",
      "low": "42.655",
      "close": "42.84",
      "volume": "1364733"
    },
    {
      "date": "2026-07-22",
      "open": "42.81",
      "high": "43.22",
      "low": "41.73",
      "close": "41.79",
      "volume": "1117440"
    },
    {
      "date": "2026-07-23",
      "open": "41.08",
      "high": "42.74",
      "low": "40.92",
      "close": "42.03",
      "volume": "2342917"
    },
    {
      "date": "2026-07-24",
      "open": "42.03",
      "high": "43.025",
      "low": "41.86",
      "close": "42.83",
      "volume": "1441548"
    },
    {
      "date": "2026-07-27",
      "open": "43.62",
      "high": "44.04",
      "low": "42.80",
      "close": "42.96",
      "volume": "1994612"
    },
    {
      "date": "2026-07-28",
      "open": "42.78",
      "high": "44.22",
      "low": "42.44",
      "close": "43.76",
      "volume": "3277937"
    },
    {
      "date": "2026-07-29",
      "open": "43.39",
      "high": "43.585",
      "low": "42.015",
      "close": "42.16",
      "volume": "1398798"
    },
    {
      "date": "2026-07-30",
      "open": "42.39",
      "high": "42.71",
      "low": "41.03",
      "close": "42.70",
      "volume": "3054808"
    },
    {
      "date": "2026-07-31",
      "open": "43.00",
      "high": "43.815",
      "low": "42.375",
      "close": "43.66",
      "volume": "2452313"
    },
    {
      "date": "2026-08-03",
      "open": "44.225",
      "high": "46.51",
      "low": "43.754",
      "close": "46.32",
      "volume": "4745563"
    },
    {
      "date": "2026-08-04",
      "open": "47.00",
      "high": "49.91",
      "low": "47.00",
      "close": "48.98",
      "volume": "4992107"
    },
    {
      "date": "2026-08-05",
      "open": "49.51",
      "high": "49.75",
      "low": "47.51",
      "close": "47.91",
      "volume": "3917685"
    }
  ]
}