{
  "source": "https://api.nasdaq.com/api/quote/TSCO/historical",
  "symbol": "TSCO",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "37.68",
      "high": "37.914",
      "low": "37.216",
      "close": "37.454",
      "volume": "2676225"
    },
    {
      "date": "2021-08-09",
      "open": "37.384",
      "high": "37.665",
      "low": "37.244",
      "close": "37.516",
      "volume": "2845785"
    },
    {
      "date": "2021-08-10",
      "open": "37.50",
      "high": "38.28",
      "low": "37.446",
      "close": "38.134",
      "volume": "2911235"
    },
    {
      "date": "2021-08-11",
      "open": "38.126",
      "high": "39.01",
      "low": "38.108",
      "close": "38.844",
      "volume": "3921840"
    },
    {
      "date": "2021-08-12",
      "open": "38.822",
      "high": "39.092",
      "low": "38.5497",
      "close": "38.706",
      "volume": "2689765"
    },
    {
      "date": "2021-08-13",
      "open": "38.896",
      "high": "38.977",
      "low": "38.602",
      "close": "38.784",
      "volume": "2024555"
    },
    {
      "date": "2021-08-16",
      "open": "38.59",
      "high": "39.372",
      "low": "38.502",
      "close": "39.354",
      "volume": "2411555"
    },
    {
      "date": "2021-08-17",
      "open": "38.884",
      "high": "38.90",
      "low": "37.968",
      "close": "38.188",
      "volume": "2446120"
    },
    {
      "date": "2021-08-18",
      "open": "38.252",
      "high": "39.146",
      "low": "38.252",
      "close": "38.602",
      "volume": "2732560"
    },
    {
      "date": "2021-08-19",
      "open": "38.252",
      "high": "39.206",
      "low": "38.21",
      "close": "38.988",
      "volume": "2790480"
    },
    {
      "date": "2021-08-20",
      "open": "39.004",
      "high": "39.832",
      "low": "38.81",
      "close": "39.622",
      "volume": "2915465"
    },
    {
      "date": "2021-08-23",
      "open": "39.72",
      "high": "39.80",
      "low": "38.958",
      "close": "39.002",
      "volume": "4712900"
    },
    {
      "date": "2021-08-24",
      "open": "39.092",
      "high": "39.258",
      "low": "38.61",
      "close": "38.706",
      "volume": "3282980"
    },
    {
      "date": "2021-08-25",
      "open": "38.732",
      "high": "38.9478",
      "low": "38.499",
      "close": "38.838",
      "volume": "3422655"
    },
    {
      "date": "2021-08-26",
      "open": "38.908",
      "high": "38.908",
      "low": "37.7051",
      "close": "37.946",
      "volume": "4168555"
    },
    {
      "date": "2021-08-27",
      "open": "37.93",
      "high": "38.50",
      "low": "37.626",
      "close": "38.48",
      "volume": "2949765"
    },
    {
      "date": "2021-08-30",
      "open": "38.648",
      "high": "39.088",
      "low": "38.55",
      "close": "38.726",
      "volume": "2380020"
    },
    {
      "date": "2021-08-31",
      "open": "38.83",
      "high": "39.236",
      "low": "38.406",
      "close": "38.85",
      "volume": "4383090"
    },
    {
      "date": "2021-09-01",
      "open": "38.808",
      "high": "39.242",
      "low": "38.108",
      "close": "39.114",
      "volume": "3115450"
    },
    {
      "date": "2021-09-02",
      "open": "39.344",
      "high": "39.429",
      "low": "39.038",
      "close": "39.12",
      "volume": "2885870"
    },
    {
      "date": "2021-09-03",
      "open": "39.05",
      "high": "39.79",
      "low": "38.898",
      "close": "39.76",
      "volume": "2327860"
    },
    {
      "date": "2021-09-07",
      "open": "39.74",
      "high": "39.987",
      "low": "39.412",
      "close": "39.602",
      "volume": "3987360"
    },
    {
      "date": "2021-09-08",
      "open": "39.65",
      "high": "39.95",
      "low": "39.46",
      "close": "39.874",
      "volume": "4012165"
    },
    {
      "date": "2021-09-09",
      "open": "40.00",
      "high": "40.472",
      "low": "39.704",
      "close": "40.336",
      "volume": "4080390"
    },
    {
      "date": "2021-09-10",
      "open": "40.572",
      "high": "41.508",
      "low": "40.396",
      "close": "40.97",
      "volume": "5247510"
    },
    {
      "date": "2021-09-13",
      "open": "41.074",
      "high": "41.244",
      "low": "40.078",
      "close": "40.416",
      "volume": "7475390"
    },
    {
      "date": "2021-09-14",
      "open": "40.59",
      "high": "41.18",
      "low": "40.418",
      "close": "41.052",
      "volume": "3848920"
    },
    {
      "date": "2021-09-15",
      "open": "41.02",
      "high": "41.146",
      "low": "40.636",
      "close": "41.014",
      "volume": "4522505"
    },
    {
      "date": "2021-09-16",
      "open": "41.00",
      "high": "42.03",
      "low": "40.878",
      "close": "41.884",
      "volume": "3780550"
    },
    {
      "date": "2021-09-17",
      "open": "41.656",
      "high": "41.852",
      "low": "41.20",
      "close": "41.432",
      "volume": "5973430"
    },
    {
      "date": "2021-09-20",
      "open": "40.94",
      "high": "41.2449",
      "low": "40.642",
      "close": "41.118",
      "volume": "4739875"
    },
    {
      "date": "2021-09-21",
      "open": "41.422",
      "high": "41.603",
      "low": "40.904",
      "close": "41.404",
      "volume": "2492740"
    },
    {
      "date": "2021-09-22",
      "open": "41.678",
      "high": "42.4316",
      "low": "41.332",
      "close": "42.374",
      "volume": "3390605"
    },
    {
      "date": "2021-09-23",
      "open": "42.646",
      "high": "42.736",
      "low": "41.856",
      "close": "42.022",
      "volume": "3604270"
    },
    {
      "date": "2021-09-24",
      "open": "42.032",
      "high": "42.196",
      "low": "41.622",
      "close": "42.144",
      "volume": "2059660"
    },
    {
      "date": "2021-09-27",
      "open": "42.15",
      "high": "42.558",
      "low": "41.66",
      "close": "42.062",
      "volume": "4461655"
    },
    {
      "date": "2021-09-28",
      "open": "41.968",
      "high": "41.968",
      "low": "41.25",
      "close": "41.406",
      "volume": "3969190"
    },
    {
      "date": "2021-09-29",
      "open": "41.732",
      "high": "41.982",
      "low": "41.43",
      "close": "41.628",
      "volume": "3263510"
    },
    {
      "date": "2021-09-30",
      "open": "41.39",
      "high": "41.518",
      "low": "40.3662",
      "close": "40.522",
      "volume": "4295770"
    },
    {
      "date": "2021-10-01",
      "open": "40.816",
      "high": "40.816",
      "low": "39.872",
      "close": "40.272",
      "volume": "4615550"
    },
    {
      "date": "2021-10-04",
      "open": "39.414",
      "high": "39.882",
      "low": "38.58",
      "close": "39.20",
      "volume": "6981465"
    },
    {
      "date": "2021-10-05",
      "open": "39.208",
      "high": "39.716",
      "low": "39.178",
      "close": "39.51",
      "volume": "3700255"
    },
    {
      "date": "2021-10-06",
      "open": "39.248",
      "high": "39.552",
      "low": "39.024",
      "close": "39.33",
      "volume": "4019355"
    },
    {
      "date": "2021-10-07",
      "open": "39.279",
      "high": "40.034",
      "low": "39.258",
      "close": "39.60",
      "volume": "4854660"
    },
    {
      "date": "2021-10-08",
      "open": "39.708",
      "high": "39.88",
      "low": "38.898",
      "close": "38.944",
      "volume": "3380700"
    },
    {
      "date": "2021-10-11",
      "open": "39.0542",
      "high": "39.366",
      "low": "38.69",
      "close": "38.706",
      "volume": "3910030"
    },
    {
      "date": "2021-10-12",
      "open": "38.738",
      "high": "39.048",
      "low": "38.48",
      "close": "38.658",
      "volume": "2666990"
    },
    {
      "date": "2021-10-13",
      "open": "38.864",
      "high": "39.172",
      "low": "38.624",
      "close": "38.988",
      "volume": "2962735"
    },
    {
      "date": "2021-10-14",
      "open": "39.34",
      "high": "39.796",
      "low": "39.14",
      "close": "39.458",
      "volume": "2835455"
    },
    {
      "date": "2021-10-15",
      "open": "39.88",
      "high": "40.074",
      "low": "39.414",
      "close": "39.454",
      "volume": "3399540"
    },
    {
      "date": "2021-10-18",
      "open": "39.378",
      "high": "41.042",
      "low": "39.295",
      "close": "40.90",
      "volume": "5992640"
    },
    {
      "date": "2021-10-19",
      "open": "41.068",
      "high": "41.18",
      "low": "40.62",
      "close": "40.706",
      "volume": "3056610"
    },
    {
      "date": "2021-10-20",
      "open": "40.706",
      "high": "41.072",
      "low": "40.402",
      "close": "40.46",
      "volume": "3986605"
    },
    {
      "date": "2021-10-21",
      "open": "42.302",
      "high": "42.576",
      "low": "41.418",
      "close": "42.084",
      "volume": "7499510"
    },
    {
      "date": "2021-10-22",
      "open": "42.50",
      "high": "42.852",
      "low": "41.626",
      "close": "41.642",
      "volume": "3910240"
    },
    {
      "date": "2021-10-25",
      "open": "41.862",
      "high": "42.733",
      "low": "41.74",
      "close": "42.206",
      "volume": "3816350"
    },
    {
      "date": "2021-10-26",
      "open": "42.354",
      "high": "42.424",
      "low": "41.352",
      "close": "41.364",
      "volume": "4007840"
    },
    {
      "date": "2021-10-27",
      "open": "41.50",
      "high": "41.734",
      "low": "41.182",
      "close": "41.382",
      "volume": "3074070"
    },
    {
      "date": "2021-10-28",
      "open": "41.424",
      "high": "42.22",
      "low": "41.376",
      "close": "42.018",
      "volume": "3461960"
    },
    {
      "date": "2021-10-29",
      "open": "41.93",
      "high": "43.544",
      "low": "41.93",
      "close": "43.434",
      "volume": "5402510"
    },
    {
      "date": "2021-11-01",
      "open": "43.674",
      "high": "43.746",
      "low": "42.656",
      "close": "42.766",
      "volume": "3221245"
    },
    {
      "date": "2021-11-02",
      "open": "42.874",
      "high": "43.304",
      "low": "42.874",
      "close": "43.128",
      "volume": "2770685"
    },
    {
      "date": "2021-11-03",
      "open": "43.166",
      "high": "43.426",
      "low": "42.662",
      "close": "43.154",
      "volume": "2952900"
    },
    {
      "date": "2021-11-04",
      "open": "43.272",
      "high": "43.918",
      "low": "43.07",
      "close": "43.614",
      "volume": "2627870"
    },
    {
      "date": "2021-11-05",
      "open": "43.844",
      "high": "44.092",
      "low": "43.395",
      "close": "44.01",
      "volume": "3937575"
    },
    {
      "date": "2021-11-08",
      "open": "44.138",
      "high": "44.3348",
      "low": "43.572",
      "close": "44.28",
      "volume": "4225310"
    },
    {
      "date": "2021-11-09",
      "open": "44.298",
      "high": "44.966",
      "low": "43.915",
      "close": "44.172",
      "volume": "2976945"
    },
    {
      "date": "2021-11-10",
      "open": "43.876",
      "high": "44.178",
      "low": "43.248",
      "close": "43.452",
      "volume": "2362980"
    },
    {
      "date": "2021-11-11",
      "open": "43.61",
      "high": "43.882",
      "low": "43.358",
      "close": "43.726",
      "volume": "2315495"
    },
    {
      "date": "2021-11-12",
      "open": "43.82",
      "high": "44.306",
      "low": "43.658",
      "close": "44.232",
      "volume": "2460085"
    },
    {
      "date": "2021-11-15",
      "open": "44.486",
      "high": "44.72",
      "low": "44.234",
      "close": "44.578",
      "volume": "2556515"
    },
    {
      "date": "2021-11-16",
      "open": "45.0178",
      "high": "46.048",
      "low": "44.72",
      "close": "45.816",
      "volume": "5237625"
    },
    {
      "date": "2021-11-17",
      "open": "45.892",
      "high": "46.174",
      "low": "44.98",
      "close": "45.266",
      "volume": "3648115"
    },
    {
      "date": "2021-11-18",
      "open": "45.838",
      "high": "45.894",
      "low": "45.192",
      "close": "45.846",
      "volume": "3190885"
    },
    {
      "date": "2021-11-19",
      "open": "45.726",
      "high": "46.374",
      "low": "45.596",
      "close": "46.112",
      "volume": "4706685"
    },
    {
      "date": "2021-11-22",
      "open": "46.402",
      "high": "46.489",
      "low": "45.70",
      "close": "45.798",
      "volume": "2892675"
    },
    {
      "date": "2021-11-23",
      "open": "45.852",
      "high": "45.872",
      "low": "44.398",
      "close": "45.06",
      "volume": "3453950"
    },
    {
      "date": "2021-11-24",
      "open": "44.664",
      "high": "45.222",
      "low": "44.406",
      "close": "45.164",
      "volume": "2137255"
    },
    {
      "date": "2021-11-26",
      "open": "44.668",
      "high": "46.072",
      "low": "44.66",
      "close": "45.672",
      "volume": "2962950"
    },
    {
      "date": "2021-11-29",
      "open": "45.768",
      "high": "46.104",
      "low": "45.244",
      "close": "45.34",
      "volume": "2955710"
    },
    {
      "date": "2021-11-30",
      "open": "45.34",
      "high": "46.456",
      "low": "44.68",
      "close": "45.066",
      "volume": "7771930"
    },
    {
      "date": "2021-12-01",
      "open": "45.222",
      "high": "45.802",
      "low": "44.784",
      "close": "44.784",
      "volume": "3735820"
    },
    {
      "date": "2021-12-02",
      "open": "44.864",
      "high": "45.935",
      "low": "44.726",
      "close": "45.53",
      "volume": "3730225"
    },
    {
      "date": "2021-12-03",
      "open": "45.858",
      "high": "46.182",
      "low": "45.214",
      "close": "45.592",
      "volume": "3514740"
    },
    {
      "date": "2021-12-06",
      "open": "45.82",
      "high": "46.076",
      "low": "45.16",
      "close": "45.492",
      "volume": "2800625"
    },
    {
      "date": "2021-12-07",
      "open": "45.898",
      "high": "46.98",
      "low": "45.74",
      "close": "46.668",
      "volume": "2757540"
    },
    {
      "date": "2021-12-08",
      "open": "46.716",
      "high": "47.078",
      "low": "46.35",
      "close": "47.036",
      "volume": "2879575"
    },
    {
      "date": "2021-12-09",
      "open": "46.97",
      "high": "46.993",
      "low": "46.026",
      "close": "46.048",
      "volume": "2546245"
    },
    {
      "date": "2021-12-10",
      "open": "46.242",
      "high": "46.892",
      "low": "46.06",
      "close": "46.862",
      "volume": "2178520"
    },
    {
      "date": "2021-12-13",
      "open": "47.5759",
      "high": "47.5759",
      "low": "45.922",
      "close": "46.632",
      "volume": "3121190"
    },
    {
      "date": "2021-12-14",
      "open": "46.58",
      "high": "46.996",
      "low": "46.177",
      "close": "46.838",
      "volume": "4421455"
    },
    {
      "date": "2021-12-15",
      "open": "46.52",
      "high": "47.524",
      "low": "46.216",
      "close": "47.394",
      "volume": "3774795"
    },
    {
      "date": "2021-12-16",
      "open": "47.39",
      "high": "47.656",
      "low": "46.356",
      "close": "46.612",
      "volume": "3014665"
    },
    {
      "date": "2021-12-17",
      "open": "46.526",
      "high": "46.668",
      "low": "44.846",
      "close": "45.33",
      "volume": "6129215"
    },
    {
      "date": "2021-12-20",
      "open": "44.512",
      "high": "44.7324",
      "low": "43.514",
      "close": "44.46",
      "volume": "5556860"
    },
    {
      "date": "2021-12-21",
      "open": "44.532",
      "high": "44.996",
      "low": "43.806",
      "close": "44.608",
      "volume": "3706260"
    },
    {
      "date": "2021-12-22",
      "open": "44.722",
      "high": "45.476",
      "low": "44.59",
      "close": "45.466",
      "volume": "2296925"
    },
    {
      "date": "2021-12-23",
      "open": "45.602",
      "high": "45.932",
      "low": "45.5084",
      "close": "45.654",
      "volume": "1653380"
    },
    {
      "date": "2021-12-27",
      "open": "45.944",
      "high": "46.338",
      "low": "45.756",
      "close": "46.294",
      "volume": "1907640"
    },
    {
      "date": "2021-12-28",
      "open": "46.54",
      "high": "46.622",
      "low": "46.102",
      "close": "46.234",
      "volume": "1716890"
    },
    {
      "date": "2021-12-29",
      "open": "46.364",
      "high": "47.694",
      "low": "46.308",
      "close": "47.352",
      "volume": "2626405"
    },
    {
      "date": "2021-12-30",
      "open": "47.762",
      "high": "47.872",
      "low": "47.246",
      "close": "47.344",
      "volume": "1809115"
    },
    {
      "date": "2021-12-31",
      "open": "47.32",
      "high": "47.908",
      "low": "47.0434",
      "close": "47.72",
      "volume": "1537670"
    },
    {
      "date": "2022-01-03",
      "open": "47.67",
      "high": "47.972",
      "low": "46.828",
      "close": "47.144",
      "volume": "2607220"
    },
    {
      "date": "2022-01-04",
      "open": "47.166",
      "high": "47.918",
      "low": "46.946",
      "close": "47.26",
      "volume": "3091315"
    },
    {
      "date": "2022-01-05",
      "open": "47.32",
      "high": "47.58",
      "low": "45.892",
      "close": "45.95",
      "volume": "3901160"
    },
    {
      "date": "2022-01-06",
      "open": "45.836",
      "high": "46.568",
      "low": "45.60",
      "close": "46.262",
      "volume": "3865365"
    },
    {
      "date": "2022-01-07",
      "open": "46.168",
      "high": "46.316",
      "low": "45.048",
      "close": "45.676",
      "volume": "4260240"
    },
    {
      "date": "2022-01-10",
      "open": "45.076",
      "high": "45.484",
      "low": "44.1264",
      "close": "45.478",
      "volume": "4900210"
    },
    {
      "date": "2022-01-11",
      "open": "45.514",
      "high": "45.59",
      "low": "44.318",
      "close": "45.16",
      "volume": "5049930"
    },
    {
      "date": "2022-01-12",
      "open": "45.282",
      "high": "46.164",
      "low": "45.204",
      "close": "45.782",
      "volume": "2852650"
    },
    {
      "date": "2022-01-13",
      "open": "46.32",
      "high": "46.86",
      "low": "45.992",
      "close": "46.158",
      "volume": "2729525"
    },
    {
      "date": "2022-01-14",
      "open": "45.984",
      "high": "46.166",
      "low": "44.324",
      "close": "44.394",
      "volume": "4339265"
    },
    {
      "date": "2022-01-18",
      "open": "43.846",
      "high": "44.414",
      "low": "43.096",
      "close": "44.286",
      "volume": "4761145"
    },
    {
      "date": "2022-01-19",
      "open": "44.544",
      "high": "45.02",
      "low": "44.096",
      "close": "44.132",
      "volume": "3854380"
    },
    {
      "date": "2022-01-20",
      "open": "44.58",
      "high": "44.946",
      "low": "41.902",
      "close": "41.978",
      "volume": "6665000"
    },
    {
      "date": "2022-01-21",
      "open": "42.054",
      "high": "42.604",
      "low": "41.458",
      "close": "41.822",
      "volume": "6085720"
    },
    {
      "date": "2022-01-24",
      "open": "41.158",
      "high": "43.488",
      "low": "40.954",
      "close": "43.434",
      "volume": "6947375"
    },
    {
      "date": "2022-01-25",
      "open": "42.804",
      "high": "43.13",
      "low": "41.602",
      "close": "42.472",
      "volume": "4952860"
    },
    {
      "date": "2022-01-26",
      "open": "42.81",
      "high": "42.81",
      "low": "40.981",
      "close": "41.424",
      "volume": "5485100"
    },
    {
      "date": "2022-01-27",
      "open": "43.886",
      "high": "43.886",
      "low": "41.512",
      "close": "41.85",
      "volume": "8820830"
    },
    {
      "date": "2022-01-28",
      "open": "42.478",
      "high": "42.99",
      "low": "41.424",
      "close": "42.968",
      "volume": "5930400"
    },
    {
      "date": "2022-01-31",
      "open": "42.94",
      "high": "43.712",
      "low": "42.40",
      "close": "43.662",
      "volume": "5437810"
    },
    {
      "date": "2022-02-01",
      "open": "43.694",
      "high": "44.558",
      "low": "43.548",
      "close": "44.062",
      "volume": "4452400"
    },
    {
      "date": "2022-02-02",
      "open": "44.178",
      "high": "44.874",
      "low": "43.948",
      "close": "44.178",
      "volume": "5039805"
    },
    {
      "date": "2022-02-03",
      "open": "43.884",
      "high": "44.698",
      "low": "43.576",
      "close": "43.892",
      "volume": "3349040"
    },
    {
      "date": "2022-02-04",
      "open": "43.88",
      "high": "43.884",
      "low": "42.892",
      "close": "43.386",
      "volume": "3280355"
    },
    {
      "date": "2022-02-07",
      "open": "43.528",
      "high": "43.942",
      "low": "43.152",
      "close": "43.522",
      "volume": "5088765"
    },
    {
      "date": "2022-02-08",
      "open": "43.588",
      "high": "44.574",
      "low": "43.588",
      "close": "44.39",
      "volume": "5061790"
    },
    {
      "date": "2022-02-09",
      "open": "44.80",
      "high": "45.2618",
      "low": "44.566",
      "close": "44.892",
      "volume": "3633935"
    },
    {
      "date": "2022-02-10",
      "open": "44.30",
      "high": "45.096",
      "low": "43.941",
      "close": "44.116",
      "volume": "4194960"
    },
    {
      "date": "2022-02-11",
      "open": "44.018",
      "high": "44.3498",
      "low": "43.634",
      "close": "43.888",
      "volume": "3640575"
    },
    {
      "date": "2022-02-14",
      "open": "44.00",
      "high": "44.192",
      "low": "42.906",
      "close": "43.586",
      "volume": "3556775"
    },
    {
      "date": "2022-02-15",
      "open": "43.90",
      "high": "44.414",
      "low": "43.676",
      "close": "43.902",
      "volume": "3685370"
    },
    {
      "date": "2022-02-16",
      "open": "43.678",
      "high": "43.996",
      "low": "42.5318",
      "close": "43.01",
      "volume": "4790445"
    },
    {
      "date": "2022-02-17",
      "open": "42.636",
      "high": "42.9512",
      "low": "42.248",
      "close": "42.696",
      "volume": "4524295"
    },
    {
      "date": "2022-02-18",
      "open": "42.678",
      "high": "43.17",
      "low": "42.48",
      "close": "42.836",
      "volume": "5286420"
    },
    {
      "date": "2022-02-22",
      "open": "42.63",
      "high": "42.702",
      "low": "39.978",
      "close": "40.072",
      "volume": "8872970"
    },
    {
      "date": "2022-02-23",
      "open": "40.374",
      "high": "40.4319",
      "low": "38.24",
      "close": "38.358",
      "volume": "7487680"
    },
    {
      "date": "2022-02-24",
      "open": "37.398",
      "high": "39.25",
      "low": "37.334",
      "close": "39.076",
      "volume": "8986365"
    },
    {
      "date": "2022-02-25",
      "open": "39.094",
      "high": "40.172",
      "low": "38.887",
      "close": "40.134",
      "volume": "4210270"
    },
    {
      "date": "2022-02-28",
      "open": "39.72",
      "high": "40.858",
      "low": "39.634",
      "close": "40.758",
      "volume": "6712690"
    },
    {
      "date": "2022-03-01",
      "open": "40.754",
      "high": "41.474",
      "low": "40.72",
      "close": "41.036",
      "volume": "5781475"
    },
    {
      "date": "2022-03-02",
      "open": "41.134",
      "high": "41.638",
      "low": "40.636",
      "close": "41.54",
      "volume": "4495900"
    },
    {
      "date": "2022-03-03",
      "open": "41.77",
      "high": "43.24",
      "low": "41.626",
      "close": "42.932",
      "volume": "5501690"
    },
    {
      "date": "2022-03-04",
      "open": "43.00",
      "high": "44.50",
      "low": "42.648",
      "close": "44.386",
      "volume": "7576465"
    },
    {
      "date": "2022-03-07",
      "open": "44.312",
      "high": "47.326",
      "low": "44.312",
      "close": "45.496",
      "volume": "12116250"
    },
    {
      "date": "2022-03-08",
      "open": "45.276",
      "high": "46.81",
      "low": "43.672",
      "close": "43.858",
      "volume": "9077215"
    },
    {
      "date": "2022-03-09",
      "open": "44.304",
      "high": "45.446",
      "low": "43.70",
      "close": "44.97",
      "volume": "4911385"
    },
    {
      "date": "2022-03-10",
      "open": "44.542",
      "high": "45.866",
      "low": "44.118",
      "close": "45.79",
      "volume": "5040010"
    },
    {
      "date": "2022-03-11",
      "open": "46.002",
      "high": "46.322",
      "low": "45.156",
      "close": "45.304",
      "volume": "4563105"
    },
    {
      "date": "2022-03-14",
      "open": "45.456",
      "high": "46.23",
      "low": "44.76",
      "close": "44.868",
      "volume": "4704785"
    },
    {
      "date": "2022-03-15",
      "open": "45.162",
      "high": "45.622",
      "low": "44.296",
      "close": "45.576",
      "volume": "3702260"
    },
    {
      "date": "2022-03-16",
      "open": "45.897",
      "high": "46.1981",
      "low": "44.371",
      "close": "45.424",
      "volume": "4004685"
    },
    {
      "date": "2022-03-17",
      "open": "45.326",
      "high": "46.57",
      "low": "45.124",
      "close": "46.52",
      "volume": "3667275"
    },
    {
      "date": "2022-03-18",
      "open": "47.094",
      "high": "47.0998",
      "low": "45.9291",
      "close": "46.706",
      "volume": "6582130"
    },
    {
      "date": "2022-03-21",
      "open": "46.668",
      "high": "47.112",
      "low": "45.912",
      "close": "46.318",
      "volume": "2740710"
    },
    {
      "date": "2022-03-22",
      "open": "46.444",
      "high": "46.544",
      "low": "45.777",
      "close": "46.362",
      "volume": "2536780"
    },
    {
      "date": "2022-03-23",
      "open": "46.418",
      "high": "46.76",
      "low": "46.024",
      "close": "46.424",
      "volume": "4274655"
    },
    {
      "date": "2022-03-24",
      "open": "46.642",
      "high": "46.95",
      "low": "46.402",
      "close": "46.666",
      "volume": "3087730"
    },
    {
      "date": "2022-03-25",
      "open": "47.00",
      "high": "47.146",
      "low": "45.874",
      "close": "46.44",
      "volume": "3246440"
    },
    {
      "date": "2022-03-28",
      "open": "46.316",
      "high": "46.538",
      "low": "45.842",
      "close": "46.446",
      "volume": "2982155"
    },
    {
      "date": "2022-03-29",
      "open": "46.696",
      "high": "46.91",
      "low": "46.054",
      "close": "46.67",
      "volume": "3752495"
    },
    {
      "date": "2022-03-30",
      "open": "46.22",
      "high": "46.60",
      "low": "45.904",
      "close": "46.57",
      "volume": "3009170"
    },
    {
      "date": "2022-03-31",
      "open": "46.734",
      "high": "48.308",
      "low": "46.48",
      "close": "46.674",
      "volume": "11184230"
    },
    {
      "date": "2022-04-01",
      "open": "46.742",
      "high": "46.902",
      "low": "45.26",
      "close": "45.342",
      "volume": "5620230"
    },
    {
      "date": "2022-04-04",
      "open": "45.40",
      "high": "45.566",
      "low": "44.924",
      "close": "45.536",
      "volume": "5087525"
    },
    {
      "date": "2022-04-05",
      "open": "45.48",
      "high": "46.562",
      "low": "44.576",
      "close": "44.90",
      "volume": "5629885"
    },
    {
      "date": "2022-04-06",
      "open": "44.59",
      "high": "45.152",
      "low": "43.922",
      "close": "44.984",
      "volume": "5629765"
    },
    {
      "date": "2022-04-07",
      "open": "44.748",
      "high": "46.67",
      "low": "44.704",
      "close": "46.196",
      "volume": "6447095"
    },
    {
      "date": "2022-04-08",
      "open": "46.096",
      "high": "47.653",
      "low": "46.096",
      "close": "47.276",
      "volume": "4257805"
    },
    {
      "date": "2022-04-11",
      "open": "46.884",
      "high": "47.532",
      "low": "46.563",
      "close": "47.022",
      "volume": "3781435"
    },
    {
      "date": "2022-04-12",
      "open": "47.44",
      "high": "48.28",
      "low": "46.969",
      "close": "47.338",
      "volume": "4087235"
    },
    {
      "date": "2022-04-13",
      "open": "47.42",
      "high": "47.948",
      "low": "47.104",
      "close": "47.476",
      "volume": "3866430"
    },
    {
      "date": "2022-04-14",
      "open": "47.312",
      "high": "47.776",
      "low": "45.61",
      "close": "45.646",
      "volume": "5547520"
    },
    {
      "date": "2022-04-18",
      "open": "45.352",
      "high": "45.526",
      "low": "42.936",
      "close": "43.506",
      "volume": "10974005"
    },
    {
      "date": "2022-04-19",
      "open": "43.51",
      "high": "44.434",
      "low": "43.466",
      "close": "44.33",
      "volume": "6059275"
    },
    {
      "date": "2022-04-20",
      "open": "44.452",
      "high": "44.634",
      "low": "43.854",
      "close": "44.218",
      "volume": "6136035"
    },
    {
      "date": "2022-04-21",
      "open": "43.752",
      "high": "44.20",
      "low": "43.20",
      "close": "43.836",
      "volume": "11416450"
    },
    {
      "date": "2022-04-22",
      "open": "43.286",
      "high": "43.40",
      "low": "41.302",
      "close": "41.33",
      "volume": "10723065"
    },
    {
      "date": "2022-04-25",
      "open": "41.002",
      "high": "42.096",
      "low": "40.744",
      "close": "41.992",
      "volume": "9168805"
    },
    {
      "date": "2022-04-26",
      "open": "41.944",
      "high": "42.204",
      "low": "41.15",
      "close": "41.174",
      "volume": "5021945"
    },
    {
      "date": "2022-04-27",
      "open": "41.122",
      "high": "41.716",
      "low": "40.7875",
      "close": "41.06",
      "volume": "4620340"
    },
    {
      "date": "2022-04-28",
      "open": "41.462",
      "high": "42.168",
      "low": "40.566",
      "close": "41.696",
      "volume": "5084255"
    },
    {
      "date": "2022-04-29",
      "open": "41.34",
      "high": "41.769",
      "low": "40.188",
      "close": "40.29",
      "volume": "6668560"
    },
    {
      "date": "2022-05-02",
      "open": "40.428",
      "high": "41.47",
      "low": "40.286",
      "close": "41.264",
      "volume": "6254335"
    },
    {
      "date": "2022-05-03",
      "open": "41.228",
      "high": "41.484",
      "low": "40.798",
      "close": "41.136",
      "volume": "5607685"
    },
    {
      "date": "2022-05-04",
      "open": "41.20",
      "high": "42.612",
      "low": "41.048",
      "close": "42.526",
      "volume": "5343350"
    },
    {
      "date": "2022-05-05",
      "open": "42.414",
      "high": "42.612",
      "low": "40.38",
      "close": "40.844",
      "volume": "5163885"
    },
    {
      "date": "2022-05-06",
      "open": "40.458",
      "high": "40.953",
      "low": "39.84",
      "close": "40.512",
      "volume": "5862475"
    },
    {
      "date": "2022-05-09",
      "open": "40.074",
      "high": "40.506",
      "low": "39.458",
      "close": "39.648",
      "volume": "6848205"
    },
    {
      "date": "2022-05-10",
      "open": "40.028",
      "high": "40.11",
      "low": "38.611",
      "close": "39.614",
      "volume": "6082080"
    },
    {
      "date": "2022-05-11",
      "open": "39.466",
      "high": "39.912",
      "low": "38.241",
      "close": "38.312",
      "volume": "5121940"
    },
    {
      "date": "2022-05-12",
      "open": "38.10",
      "high": "39.4414",
      "low": "38.10",
      "close": "39.306",
      "volume": "4477860"
    },
    {
      "date": "2022-05-13",
      "open": "39.752",
      "high": "40.394",
      "low": "39.6335",
      "close": "40.37",
      "volume": "3870610"
    },
    {
      "date": "2022-05-16",
      "open": "40.53",
      "high": "41.46",
      "low": "39.78",
      "close": "41.122",
      "volume": "4354460"
    },
    {
      "date": "2022-05-17",
      "open": "41.24",
      "high": "41.687",
      "low": "40.378",
      "close": "41.524",
      "volume": "5393525"
    },
    {
      "date": "2022-05-18",
      "open": "38.984",
      "high": "39.052",
      "low": "35.08",
      "close": "36.326",
      "volume": "15572875"
    },
    {
      "date": "2022-05-19",
      "open": "35.916",
      "high": "37.551",
      "low": "35.564",
      "close": "36.752",
      "volume": "8028865"
    },
    {
      "date": "2022-05-20",
      "open": "36.934",
      "high": "36.984",
      "low": "34.692",
      "close": "35.992",
      "volume": "9840010"
    },
    {
      "date": "2022-05-23",
      "open": "35.934",
      "high": "35.988",
      "low": "34.80",
      "close": "35.368",
      "volume": "6810040"
    },
    {
      "date": "2022-05-24",
      "open": "34.696",
      "high": "34.812",
      "low": "33.58",
      "close": "34.106",
      "volume": "11563425"
    },
    {
      "date": "2022-05-25",
      "open": "33.884",
      "high": "35.718",
      "low": "33.298",
      "close": "35.354",
      "volume": "9069890"
    },
    {
      "date": "2022-05-26",
      "open": "36.342",
      "high": "37.308",
      "low": "36.244",
      "close": "37.18",
      "volume": "7850390"
    },
    {
      "date": "2022-05-27",
      "open": "37.514",
      "high": "38.488",
      "low": "37.512",
      "close": "38.486",
      "volume": "5814650"
    },
    {
      "date": "2022-05-31",
      "open": "38.20",
      "high": "38.355",
      "low": "37.31",
      "close": "37.472",
      "volume": "8437475"
    },
    {
      "date": "2022-06-01",
      "open": "37.802",
      "high": "38.78",
      "low": "37.709",
      "close": "38.132",
      "volume": "7827050"
    },
    {
      "date": "2022-06-02",
      "open": "38.226",
      "high": "39.078",
      "low": "38.022",
      "close": "39.06",
      "volume": "3836300"
    },
    {
      "date": "2022-06-03",
      "open": "38.844",
      "high": "39.3378",
      "low": "38.602",
      "close": "38.888",
      "volume": "5659535"
    },
    {
      "date": "2022-06-06",
      "open": "39.156",
      "high": "39.862",
      "low": "38.726",
      "close": "39.818",
      "volume": "3985655"
    },
    {
      "date": "2022-06-07",
      "open": "39.402",
      "high": "40.352",
      "low": "38.879",
      "close": "40.222",
      "volume": "5540765"
    },
    {
      "date": "2022-06-08",
      "open": "40.044",
      "high": "40.458",
      "low": "39.482",
      "close": "39.67",
      "volume": "4180115"
    },
    {
      "date": "2022-06-09",
      "open": "39.36",
      "high": "40.936",
      "low": "39.239",
      "close": "40.33",
      "volume": "5709605"
    },
    {
      "date": "2022-06-10",
      "open": "39.88",
      "high": "40.014",
      "low": "38.932",
      "close": "39.06",
      "volume": "4886525"
    },
    {
      "date": "2022-06-13",
      "open": "38.00",
      "high": "38.861",
      "low": "37.712",
      "close": "38.406",
      "volume": "6216725"
    },
    {
      "date": "2022-06-14",
      "open": "39.238",
      "high": "39.48",
      "low": "38.188",
      "close": "38.434",
      "volume": "6606715"
    },
    {
      "date": "2022-06-15",
      "open": "38.406",
      "high": "39.792",
      "low": "38.404",
      "close": "39.226",
      "volume": "5211300"
    },
    {
      "date": "2022-06-16",
      "open": "38.612",
      "high": "38.716",
      "low": "37.861",
      "close": "38.128",
      "volume": "6422735"
    },
    {
      "date": "2022-06-17",
      "open": "37.982",
      "high": "38.486",
      "low": "37.232",
      "close": "37.746",
      "volume": "9851345"
    },
    {
      "date": "2022-06-21",
      "open": "38.28",
      "high": "39.346",
      "low": "37.926",
      "close": "39.078",
      "volume": "6072735"
    },
    {
      "date": "2022-06-22",
      "open": "38.564",
      "high": "39.10",
      "low": "38.2535",
      "close": "38.402",
      "volume": "3975695"
    },
    {
      "date": "2022-06-23",
      "open": "38.682",
      "high": "39.776",
      "low": "38.45",
      "close": "39.756",
      "volume": "4469060"
    },
    {
      "date": "2022-06-24",
      "open": "39.922",
      "high": "40.706",
      "low": "39.878",
      "close": "40.594",
      "volume": "5845770"
    },
    {
      "date": "2022-06-27",
      "open": "40.766",
      "high": "41.045",
      "low": "40.34",
      "close": "40.502",
      "volume": "3918050"
    },
    {
      "date": "2022-06-28",
      "open": "40.568",
      "high": "41.074",
      "low": "38.984",
      "close": "39.05",
      "volume": "4441185"
    },
    {
      "date": "2022-06-29",
      "open": "39.256",
      "high": "39.374",
      "low": "38.632",
      "close": "39.112",
      "volume": "3597060"
    },
    {
      "date": "2022-06-30",
      "open": "38.906",
      "high": "39.196",
      "low": "38.398",
      "close": "38.77",
      "volume": "4696090"
    },
    {
      "date": "2022-07-01",
      "open": "38.882",
      "high": "39.432",
      "low": "38.493",
      "close": "39.262",
      "volume": "4466520"
    },
    {
      "date": "2022-07-05",
      "open": "39.176",
      "high": "39.748",
      "low": "38.562",
      "close": "39.606",
      "volume": "5804455"
    },
    {
      "date": "2022-07-06",
      "open": "39.792",
      "high": "39.886",
      "low": "38.914",
      "close": "39.51",
      "volume": "5445205"
    },
    {
      "date": "2022-07-07",
      "open": "39.512",
      "high": "40.798",
      "low": "39.512",
      "close": "40.688",
      "volume": "4534525"
    },
    {
      "date": "2022-07-08",
      "open": "40.688",
      "high": "40.936",
      "low": "40.368",
      "close": "40.792",
      "volume": "3452190"
    },
    {
      "date": "2022-07-11",
      "open": "40.72",
      "high": "41.132",
      "low": "40.384",
      "close": "40.68",
      "volume": "4402175"
    },
    {
      "date": "2022-07-12",
      "open": "40.808",
      "high": "41.00",
      "low": "39.176",
      "close": "39.306",
      "volume": "7274150"
    },
    {
      "date": "2022-07-13",
      "open": "38.844",
      "high": "39.786",
      "low": "38.702",
      "close": "39.506",
      "volume": "6110080"
    },
    {
      "date": "2022-07-14",
      "open": "39.518",
      "high": "40.43",
      "low": "39.232",
      "close": "40.356",
      "volume": "7144595"
    },
    {
      "date": "2022-07-15",
      "open": "40.586",
      "high": "40.858",
      "low": "40.35",
      "close": "40.64",
      "volume": "4884555"
    },
    {
      "date": "2022-07-18",
      "open": "40.86",
      "high": "41.232",
      "low": "40.52",
      "close": "40.698",
      "volume": "6223920"
    },
    {
      "date": "2022-07-19",
      "open": "41.196",
      "high": "41.412",
      "low": "40.708",
      "close": "41.126",
      "volume": "5282390"
    },
    {
      "date": "2022-07-20",
      "open": "41.226",
      "high": "41.666",
      "low": "40.666",
      "close": "41.462",
      "volume": "8470165"
    },
    {
      "date": "2022-07-21",
      "open": "39.684",
      "high": "40.004",
      "low": "38.402",
      "close": "39.684",
      "volume": "12414610"
    },
    {
      "date": "2022-07-22",
      "open": "39.80",
      "high": "40.139",
      "low": "38.596",
      "close": "38.978",
      "volume": "7614090"
    },
    {
      "date": "2022-07-25",
      "open": "39.394",
      "high": "39.394",
      "low": "38.334",
      "close": "38.774",
      "volume": "5924650"
    },
    {
      "date": "2022-07-26",
      "open": "37.864",
      "high": "38.146",
      "low": "36.495",
      "close": "36.728",
      "volume": "9053085"
    },
    {
      "date": "2022-07-27",
      "open": "36.976",
      "high": "37.728",
      "low": "36.494",
      "close": "37.386",
      "volume": "6781760"
    },
    {
      "date": "2022-07-28",
      "open": "37.662",
      "high": "38.466",
      "low": "37.174",
      "close": "38.162",
      "volume": "6004975"
    },
    {
      "date": "2022-07-29",
      "open": "37.994",
      "high": "38.456",
      "low": "37.66",
      "close": "38.296",
      "volume": "5993230"
    },
    {
      "date": "2022-08-01",
      "open": "38.204",
      "high": "39.134",
      "low": "38.084",
      "close": "38.778",
      "volume": "5928120"
    },
    {
      "date": "2022-08-02",
      "open": "38.594",
      "high": "38.77",
      "low": "37.672",
      "close": "37.68",
      "volume": "6081495"
    },
    {
      "date": "2022-08-03",
      "open": "37.758",
      "high": "38.46",
      "low": "37.758",
      "close": "38.184",
      "volume": "5078195"
    },
    {
      "date": "2022-08-04",
      "open": "38.214",
      "high": "38.333",
      "low": "37.48",
      "close": "37.568",
      "volume": "5111130"
    },
    {
      "date": "2022-08-05",
      "open": "37.194",
      "high": "37.9338",
      "low": "37.106",
      "close": "37.872",
      "volume": "4500270"
    },
    {
      "date": "2022-08-08",
      "open": "38.184",
      "high": "38.943",
      "low": "38.06",
      "close": "38.386",
      "volume": "5505050"
    },
    {
      "date": "2022-08-09",
      "open": "38.546",
      "high": "38.546",
      "low": "37.728",
      "close": "38.134",
      "volume": "5065250"
    },
    {
      "date": "2022-08-10",
      "open": "38.606",
      "high": "39.234",
      "low": "38.372",
      "close": "38.46",
      "volume": "5721495"
    },
    {
      "date": "2022-08-11",
      "open": "38.572",
      "high": "39.058",
      "low": "38.492",
      "close": "38.98",
      "volume": "4869155"
    },
    {
      "date": "2022-08-12",
      "open": "39.308",
      "high": "39.40",
      "low": "38.852",
      "close": "39.386",
      "volume": "3560970"
    },
    {
      "date": "2022-08-15",
      "open": "39.486",
      "high": "39.90",
      "low": "39.208",
      "close": "39.642",
      "volume": "5811480"
    },
    {
      "date": "2022-08-16",
      "open": "39.714",
      "high": "41.342",
      "low": "39.714",
      "close": "40.946",
      "volume": "6071920"
    },
    {
      "date": "2022-08-17",
      "open": "40.794",
      "high": "41.106",
      "low": "40.474",
      "close": "40.978",
      "volume": "4852360"
    },
    {
      "date": "2022-08-18",
      "open": "41.00",
      "high": "41.368",
      "low": "40.812",
      "close": "41.042",
      "volume": "4426530"
    },
    {
      "date": "2022-08-19",
      "open": "40.732",
      "high": "40.80",
      "low": "40.168",
      "close": "40.658",
      "volume": "4595035"
    },
    {
      "date": "2022-08-22",
      "open": "40.41",
      "high": "40.60",
      "low": "40.08",
      "close": "40.19",
      "volume": "5165530"
    },
    {
      "date": "2022-08-23",
      "open": "40.228",
      "high": "40.448",
      "low": "39.78",
      "close": "40.006",
      "volume": "4766225"
    },
    {
      "date": "2022-08-24",
      "open": "40.00",
      "high": "40.316",
      "low": "39.702",
      "close": "39.794",
      "volume": "3745125"
    },
    {
      "date": "2022-08-25",
      "open": "39.768",
      "high": "40.087",
      "low": "39.486",
      "close": "40.066",
      "volume": "3962770"
    },
    {
      "date": "2022-08-26",
      "open": "40.128",
      "high": "40.234",
      "low": "38.212",
      "close": "38.212",
      "volume": "4181070"
    },
    {
      "date": "2022-08-29",
      "open": "37.874",
      "high": "38.656",
      "low": "37.506",
      "close": "38.026",
      "volume": "4553100"
    },
    {
      "date": "2022-08-30",
      "open": "38.172",
      "high": "38.396",
      "low": "37.3135",
      "close": "37.618",
      "volume": "3703730"
    },
    {
      "date": "2022-08-31",
      "open": "37.63",
      "high": "37.778",
      "low": "37.028",
      "close": "37.03",
      "volume": "6125570"
    },
    {
      "date": "2022-09-01",
      "open": "36.768",
      "high": "37.652",
      "low": "36.59",
      "close": "37.63",
      "volume": "5300955"
    },
    {
      "date": "2022-09-02",
      "open": "38.13",
      "high": "38.258",
      "low": "37.23",
      "close": "37.52",
      "volume": "3850390"
    },
    {
      "date": "2022-09-06",
      "open": "37.662",
      "high": "38.217",
      "low": "37.064",
      "close": "37.608",
      "volume": "5700815"
    },
    {
      "date": "2022-09-07",
      "open": "37.846",
      "high": "39.38",
      "low": "37.846",
      "close": "39.252",
      "volume": "6286950"
    },
    {
      "date": "2022-09-08",
      "open": "38.934",
      "high": "40.002",
      "low": "38.738",
      "close": "39.958",
      "volume": "5521790"
    },
    {
      "date": "2022-09-09",
      "open": "39.90",
      "high": "40.40",
      "low": "39.80",
      "close": "40.184",
      "volume": "5500640"
    },
    {
      "date": "2022-09-12",
      "open": "40.504",
      "high": "41.0888",
      "low": "40.134",
      "close": "40.53",
      "volume": "6920410"
    },
    {
      "date": "2022-09-13",
      "open": "40.006",
      "high": "40.038",
      "low": "38.646",
      "close": "38.722",
      "volume": "6181690"
    },
    {
      "date": "2022-09-14",
      "open": "38.896",
      "high": "39.136",
      "low": "37.517",
      "close": "37.802",
      "volume": "7150980"
    },
    {
      "date": "2022-09-15",
      "open": "37.802",
      "high": "38.16",
      "low": "37.208",
      "close": "37.592",
      "volume": "5329495"
    },
    {
      "date": "2022-09-16",
      "open": "37.364",
      "high": "38.372",
      "low": "37.056",
      "close": "38.004",
      "volume": "7948125"
    },
    {
      "date": "2022-09-19",
      "open": "37.772",
      "high": "38.644",
      "low": "37.716",
      "close": "38.596",
      "volume": "5769215"
    },
    {
      "date": "2022-09-20",
      "open": "38.212",
      "high": "38.316",
      "low": "37.572",
      "close": "38.08",
      "volume": "6517650"
    },
    {
      "date": "2022-09-21",
      "open": "38.502",
      "high": "38.856",
      "low": "37.972",
      "close": "37.992",
      "volume": "5408040"
    },
    {
      "date": "2022-09-22",
      "open": "37.856",
      "high": "37.882",
      "low": "37.264",
      "close": "37.682",
      "volume": "7321015"
    },
    {
      "date": "2022-09-23",
      "open": "37.352",
      "high": "37.65",
      "low": "36.6115",
      "close": "37.118",
      "volume": "5321915"
    },
    {
      "date": "2022-09-26",
      "open": "37.122",
      "high": "37.722",
      "low": "36.983",
      "close": "37.218",
      "volume": "4794475"
    },
    {
      "date": "2022-09-27",
      "open": "37.642",
      "high": "38.168",
      "low": "37.307",
      "close": "37.714",
      "volume": "7681190"
    },
    {
      "date": "2022-09-28",
      "open": "37.944",
      "high": "38.554",
      "low": "37.562",
      "close": "38.452",
      "volume": "6642085"
    },
    {
      "date": "2022-09-29",
      "open": "38.298",
      "high": "38.406",
      "low": "37.288",
      "close": "37.498",
      "volume": "5174170"
    },
    {
      "date": "2022-09-30",
      "open": "37.206",
      "high": "37.524",
      "low": "36.28",
      "close": "37.176",
      "volume": "6085730"
    },
    {
      "date": "2022-10-03",
      "open": "37.40",
      "high": "39.184",
      "low": "37.27",
      "close": "38.824",
      "volume": "6747320"
    },
    {
      "date": "2022-10-04",
      "open": "39.164",
      "high": "39.789",
      "low": "39.152",
      "close": "39.578",
      "volume": "6722845"
    },
    {
      "date": "2022-10-05",
      "open": "39.258",
      "high": "40.68",
      "low": "39.142",
      "close": "40.318",
      "volume": "6049940"
    },
    {
      "date": "2022-10-06",
      "open": "40.498",
      "high": "40.702",
      "low": "39.8394",
      "close": "40.016",
      "volume": "5381295"
    },
    {
      "date": "2022-10-07",
      "open": "39.698",
      "high": "39.766",
      "low": "38.77",
      "close": "38.924",
      "volume": "4893395"
    },
    {
      "date": "2022-10-10",
      "open": "39.008",
      "high": "39.338",
      "low": "38.384",
      "close": "39.126",
      "volume": "3545325"
    },
    {
      "date": "2022-10-11",
      "open": "39.126",
      "high": "40.50",
      "low": "39.126",
      "close": "40.152",
      "volume": "5757315"
    },
    {
      "date": "2022-10-12",
      "open": "40.202",
      "high": "40.932",
      "low": "39.899",
      "close": "40.722",
      "volume": "8294400"
    },
    {
      "date": "2022-10-13",
      "open": "39.99",
      "high": "40.92",
      "low": "38.984",
      "close": "40.58",
      "volume": "8364270"
    },
    {
      "date": "2022-10-14",
      "open": "41.00",
      "high": "41.00",
      "low": "39.656",
      "close": "39.736",
      "volume": "5363705"
    },
    {
      "date": "2022-10-17",
      "open": "40.382",
      "high": "40.709",
      "low": "39.952",
      "close": "40.342",
      "volume": "5811630"
    },
    {
      "date": "2022-10-18",
      "open": "41.00",
      "high": "41.246",
      "low": "40.252",
      "close": "40.568",
      "volume": "7405495"
    },
    {
      "date": "2022-10-19",
      "open": "40.692",
      "high": "40.854",
      "low": "39.034",
      "close": "39.264",
      "volume": "7036755"
    },
    {
      "date": "2022-10-20",
      "open": "39.68",
      "high": "39.80",
      "low": "37.458",
      "close": "37.906",
      "volume": "12535855"
    },
    {
      "date": "2022-10-21",
      "open": "37.604",
      "high": "39.892",
      "low": "37.51",
      "close": "39.474",
      "volume": "8804365"
    },
    {
      "date": "2022-10-24",
      "open": "39.876",
      "high": "42.052",
      "low": "39.876",
      "close": "41.566",
      "volume": "9964565"
    },
    {
      "date": "2022-10-25",
      "open": "41.578",
      "high": "42.93",
      "low": "41.518",
      "close": "42.858",
      "volume": "7550970"
    },
    {
      "date": "2022-10-26",
      "open": "43.078",
      "high": "44.081",
      "low": "42.584",
      "close": "43.192",
      "volume": "5583360"
    },
    {
      "date": "2022-10-27",
      "open": "43.436",
      "high": "43.6275",
      "low": "42.716",
      "close": "43.116",
      "volume": "6148615"
    },
    {
      "date": "2022-10-28",
      "open": "43.138",
      "high": "44.817",
      "low": "43.138",
      "close": "44.628",
      "volume": "4948120"
    },
    {
      "date": "2022-10-31",
      "open": "44.222",
      "high": "44.534",
      "low": "43.488",
      "close": "43.954",
      "volume": "7798575"
    },
    {
      "date": "2022-11-01",
      "open": "44.238",
      "high": "44.59",
      "low": "43.582",
      "close": "44.106",
      "volume": "5081700"
    },
    {
      "date": "2022-11-02",
      "open": "43.716",
      "high": "43.916",
      "low": "42.276",
      "close": "42.282",
      "volume": "5452450"
    },
    {
      "date": "2022-11-03",
      "open": "42.034",
      "high": "42.798",
      "low": "41.80",
      "close": "42.262",
      "volume": "6210260"
    },
    {
      "date": "2022-11-04",
      "open": "42.602",
      "high": "42.64",
      "low": "40.508",
      "close": "41.312",
      "volume": "9346080"
    },
    {
      "date": "2022-11-07",
      "open": "41.156",
      "high": "42.084",
      "low": "40.188",
      "close": "41.798",
      "volume": "9166110"
    },
    {
      "date": "2022-11-08",
      "open": "42.014",
      "high": "42.592",
      "low": "41.018",
      "close": "41.43",
      "volume": "6190190"
    },
    {
      "date": "2022-11-09",
      "open": "41.172",
      "high": "41.6202",
      "low": "40.568",
      "close": "40.68",
      "volume": "5420900"
    },
    {
      "date": "2022-11-10",
      "open": "42.22",
      "high": "43.11",
      "low": "41.629",
      "close": "42.118",
      "volume": "6267870"
    },
    {
      "date": "2022-11-11",
      "open": "42.626",
      "high": "42.89",
      "low": "41.498",
      "close": "41.81",
      "volume": "6381680"
    },
    {
      "date": "2022-11-14",
      "open": "42.02",
      "high": "43.46",
      "low": "41.852",
      "close": "42.556",
      "volume": "7998350"
    },
    {
      "date": "2022-11-15",
      "open": "43.212",
      "high": "43.496",
      "low": "42.384",
      "close": "43.24",
      "volume": "5895450"
    },
    {
      "date": "2022-11-16",
      "open": "42.57",
      "high": "44.108",
      "low": "41.912",
      "close": "43.82",
      "volume": "10372395"
    },
    {
      "date": "2022-11-17",
      "open": "43.268",
      "high": "43.598",
      "low": "42.23",
      "close": "42.976",
      "volume": "5086645"
    },
    {
      "date": "2022-11-18",
      "open": "43.52",
      "high": "44.082",
      "low": "43.12",
      "close": "43.972",
      "volume": "6028500"
    },
    {
      "date": "2022-11-21",
      "open": "43.272",
      "high": "44.301",
      "low": "43.238",
      "close": "44.088",
      "volume": "4851360"
    },
    {
      "date": "2022-11-22",
      "open": "44.474",
      "high": "44.827",
      "low": "44.17",
      "close": "44.708",
      "volume": "3444650"
    },
    {
      "date": "2022-11-23",
      "open": "44.846",
      "high": "45.48",
      "low": "44.672",
      "close": "45.152",
      "volume": "4162160"
    },
    {
      "date": "2022-11-25",
      "open": "45.484",
      "high": "45.62",
      "low": "44.6542",
      "close": "44.804",
      "volume": "2081700"
    },
    {
      "date": "2022-11-28",
      "open": "44.762",
      "high": "45.094",
      "low": "44.336",
      "close": "44.376",
      "volume": "5019625"
    },
    {
      "date": "2022-11-29",
      "open": "44.276",
      "high": "44.357",
      "low": "43.68",
      "close": "43.802",
      "volume": "3993970"
    },
    {
      "date": "2022-11-30",
      "open": "43.854",
      "high": "45.418",
      "low": "43.64",
      "close": "45.262",
      "volume": "10045680"
    },
    {
      "date": "2022-12-01",
      "open": "45.652",
      "high": "45.962",
      "low": "44.64",
      "close": "44.926",
      "volume": "5039465"
    },
    {
      "date": "2022-12-02",
      "open": "44.73",
      "high": "45.168",
      "low": "44.154",
      "close": "44.988",
      "volume": "3594730"
    },
    {
      "date": "2022-12-05",
      "open": "44.374",
      "high": "44.6773",
      "low": "43.954",
      "close": "44.19",
      "volume": "4737655"
    },
    {
      "date": "2022-12-06",
      "open": "44.118",
      "high": "44.306",
      "low": "42.926",
      "close": "43.426",
      "volume": "4408380"
    },
    {
      "date": "2022-12-07",
      "open": "43.328",
      "high": "44.294",
      "low": "43.258",
      "close": "43.468",
      "volume": "3117850"
    },
    {
      "date": "2022-12-08",
      "open": "43.41",
      "high": "44.034",
      "low": "43.208",
      "close": "43.904",
      "volume": "3661370"
    },
    {
      "date": "2022-12-09",
      "open": "43.566",
      "high": "44.183",
      "low": "43.242",
      "close": "43.664",
      "volume": "4241880"
    },
    {
      "date": "2022-12-12",
      "open": "43.786",
      "high": "43.866",
      "low": "42.4181",
      "close": "42.894",
      "volume": "4718290"
    },
    {
      "date": "2022-12-13",
      "open": "44.062",
      "high": "44.14",
      "low": "42.182",
      "close": "42.84",
      "volume": "5456280"
    },
    {
      "date": "2022-12-14",
      "open": "43.18",
      "high": "43.382",
      "low": "42.23",
      "close": "43.064",
      "volume": "5154225"
    },
    {
      "date": "2022-12-15",
      "open": "42.646",
      "high": "42.95",
      "low": "42.114",
      "close": "42.804",
      "volume": "4977915"
    },
    {
      "date": "2022-12-16",
      "open": "42.402",
      "high": "42.916",
      "low": "41.7361",
      "close": "42.102",
      "volume": "8066160"
    },
    {
      "date": "2022-12-19",
      "open": "42.30",
      "high": "42.618",
      "low": "42.02",
      "close": "42.292",
      "volume": "4621315"
    },
    {
      "date": "2022-12-20",
      "open": "42.218",
      "high": "42.274",
      "low": "41.514",
      "close": "42.04",
      "volume": "4626380"
    },
    {
      "date": "2022-12-21",
      "open": "42.578",
      "high": "43.072",
      "low": "42.118",
      "close": "42.85",
      "volume": "3824185"
    },
    {
      "date": "2022-12-22",
      "open": "42.416",
      "high": "42.63",
      "low": "41.76",
      "close": "42.61",
      "volume": "5294435"
    },
    {
      "date": "2022-12-23",
      "open": "42.70",
      "high": "43.422",
      "low": "42.452",
      "close": "43.412",
      "volume": "3642875"
    },
    {
      "date": "2022-12-27",
      "open": "43.566",
      "high": "44.78",
      "low": "43.23",
      "close": "44.618",
      "volume": "5287925"
    },
    {
      "date": "2022-12-28",
      "open": "44.80",
      "high": "45.074",
      "low": "43.898",
      "close": "43.98",
      "volume": "3945750"
    },
    {
      "date": "2022-12-29",
      "open": "44.198",
      "high": "45.548",
      "low": "44.174",
      "close": "45.396",
      "volume": "3988820"
    },
    {
      "date": "2022-12-30",
      "open": "44.974",
      "high": "45.226",
      "low": "44.605",
      "close": "44.994",
      "volume": "3595360"
    },
    {
      "date": "2023-01-03",
      "open": "45.078",
      "high": "45.218",
      "low": "44.238",
      "close": "44.636",
      "volume": "5517375"
    },
    {
      "date": "2023-01-04",
      "open": "44.902",
      "high": "45.066",
      "low": "44.01",
      "close": "44.298",
      "volume": "4494455"
    },
    {
      "date": "2023-01-05",
      "open": "44.20",
      "high": "44.40",
      "low": "43.664",
      "close": "43.926",
      "volume": "5644605"
    },
    {
      "date": "2023-01-06",
      "open": "44.146",
      "high": "44.948",
      "low": "44.026",
      "close": "44.328",
      "volume": "4621365"
    },
    {
      "date": "2023-01-09",
      "open": "44.145",
      "high": "44.514",
      "low": "43.335",
      "close": "43.496",
      "volume": "6121290"
    },
    {
      "date": "2023-01-10",
      "open": "43.568",
      "high": "44.354",
      "low": "42.885",
      "close": "44.348",
      "volume": "5594605"
    },
    {
      "date": "2023-01-11",
      "open": "44.546",
      "high": "44.949",
      "low": "44.164",
      "close": "44.32",
      "volume": "5055125"
    },
    {
      "date": "2023-01-12",
      "open": "44.622",
      "high": "44.9838",
      "low": "44.086",
      "close": "44.148",
      "volume": "5269215"
    },
    {
      "date": "2023-01-13",
      "open": "43.812",
      "high": "44.87",
      "low": "43.738",
      "close": "44.218",
      "volume": "6859030"
    },
    {
      "date": "2023-01-17",
      "open": "44.29",
      "high": "44.862",
      "low": "43.7765",
      "close": "43.798",
      "volume": "6007415"
    },
    {
      "date": "2023-01-18",
      "open": "43.778",
      "high": "44.056",
      "low": "42.916",
      "close": "42.946",
      "volume": "5396880"
    },
    {
      "date": "2023-01-19",
      "open": "42.99",
      "high": "43.158",
      "low": "41.328",
      "close": "41.372",
      "volume": "5935100"
    },
    {
      "date": "2023-01-20",
      "open": "41.464",
      "high": "42.652",
      "low": "41.246",
      "close": "42.414",
      "volume": "7202260"
    },
    {
      "date": "2023-01-23",
      "open": "43.348",
      "high": "43.427",
      "low": "42.506",
      "close": "43.096",
      "volume": "6601825"
    },
    {
      "date": "2023-01-24",
      "open": "43.00",
      "high": "43.35",
      "low": "42.36",
      "close": "42.972",
      "volume": "5083165"
    },
    {
      "date": "2023-01-25",
      "open": "42.692",
      "high": "42.844",
      "low": "42.048",
      "close": "42.764",
      "volume": "7195205"
    },
    {
      "date": "2023-01-26",
      "open": "46.184",
      "high": "47.072",
      "low": "43.496",
      "close": "45.344",
      "volume": "11542215"
    },
    {
      "date": "2023-01-27",
      "open": "45.836",
      "high": "45.888",
      "low": "44.45",
      "close": "45.134",
      "volume": "6755655"
    },
    {
      "date": "2023-01-30",
      "open": "45.126",
      "high": "45.364",
      "low": "44.434",
      "close": "44.558",
      "volume": "6488045"
    },
    {
      "date": "2023-01-31",
      "open": "44.73",
      "high": "45.61",
      "low": "44.73",
      "close": "45.598",
      "volume": "6114005"
    },
    {
      "date": "2023-02-01",
      "open": "45.45",
      "high": "46.186",
      "low": "44.838",
      "close": "46.006",
      "volume": "5866160"
    },
    {
      "date": "2023-02-02",
      "open": "46.422",
      "high": "46.67",
      "low": "45.724",
      "close": "46.18",
      "volume": "5544950"
    },
    {
      "date": "2023-02-03",
      "open": "45.878",
      "high": "46.468",
      "low": "45.678",
      "close": "45.712",
      "volume": "4801770"
    },
    {
      "date": "2023-02-06",
      "open": "45.598",
      "high": "46.5398",
      "low": "45.54",
      "close": "46.484",
      "volume": "4961420"
    },
    {
      "date": "2023-02-07",
      "open": "46.294",
      "high": "46.67",
      "low": "45.1929",
      "close": "46.546",
      "volume": "4803070"
    },
    {
      "date": "2023-02-08",
      "open": "46.384",
      "high": "46.61",
      "low": "46.178",
      "close": "46.248",
      "volume": "3666995"
    },
    {
      "date": "2023-02-09",
      "open": "46.242",
      "high": "46.92",
      "low": "46.242",
      "close": "46.752",
      "volume": "4228550"
    },
    {
      "date": "2023-02-10",
      "open": "46.826",
      "high": "46.942",
      "low": "46.393",
      "close": "46.60",
      "volume": "4747965"
    },
    {
      "date": "2023-02-13",
      "open": "46.80",
      "high": "47.574",
      "low": "46.554",
      "close": "47.434",
      "volume": "5607555"
    },
    {
      "date": "2023-02-14",
      "open": "47.20",
      "high": "47.652",
      "low": "46.968",
      "close": "47.598",
      "volume": "4254840"
    },
    {
      "date": "2023-02-15",
      "open": "47.526",
      "high": "47.932",
      "low": "47.30",
      "close": "47.922",
      "volume": "3994720"
    },
    {
      "date": "2023-02-16",
      "open": "47.45",
      "high": "47.588",
      "low": "47.14",
      "close": "47.396",
      "volume": "4117790"
    },
    {
      "date": "2023-02-17",
      "open": "46.982",
      "high": "47.832",
      "low": "46.827",
      "close": "47.80",
      "volume": "5747100"
    },
    {
      "date": "2023-02-21",
      "open": "47.304",
      "high": "47.442",
      "low": "46.69",
      "close": "46.808",
      "volume": "6088735"
    },
    {
      "date": "2023-02-22",
      "open": "46.892",
      "high": "47.20",
      "low": "46.466",
      "close": "46.562",
      "volume": "4240040"
    },
    {
      "date": "2023-02-23",
      "open": "46.536",
      "high": "46.6995",
      "low": "46.076",
      "close": "46.60",
      "volume": "6179465"
    },
    {
      "date": "2023-02-24",
      "open": "46.21",
      "high": "46.282",
      "low": "45.84",
      "close": "46.108",
      "volume": "4400360"
    },
    {
      "date": "2023-02-27",
      "open": "46.322",
      "high": "46.968",
      "low": "46.259",
      "close": "46.886",
      "volume": "3379000"
    },
    {
      "date": "2023-02-28",
      "open": "47.008",
      "high": "47.226",
      "low": "46.626",
      "close": "46.652",
      "volume": "3881140"
    },
    {
      "date": "2023-03-01",
      "open": "46.19",
      "high": "46.268",
      "low": "44.972",
      "close": "45.152",
      "volume": "6612620"
    },
    {
      "date": "2023-03-02",
      "open": "45.00",
      "high": "45.802",
      "low": "44.7393",
      "close": "45.698",
      "volume": "3508585"
    },
    {
      "date": "2023-03-03",
      "open": "45.83",
      "high": "46.055",
      "low": "45.587",
      "close": "46.032",
      "volume": "3080925"
    },
    {
      "date": "2023-03-06",
      "open": "46.032",
      "high": "46.386",
      "low": "45.628",
      "close": "45.738",
      "volume": "3462030"
    },
    {
      "date": "2023-03-07",
      "open": "46.072",
      "high": "46.206",
      "low": "45.5202",
      "close": "45.706",
      "volume": "4427495"
    },
    {
      "date": "2023-03-08",
      "open": "45.722",
      "high": "45.986",
      "low": "45.378",
      "close": "45.69",
      "volume": "3526395"
    },
    {
      "date": "2023-03-09",
      "open": "45.968",
      "high": "46.337",
      "low": "45.329",
      "close": "45.382",
      "volume": "5327230"
    },
    {
      "date": "2023-03-10",
      "open": "45.382",
      "high": "46.054",
      "low": "45.1982",
      "close": "45.448",
      "volume": "5329070"
    },
    {
      "date": "2023-03-13",
      "open": "45.068",
      "high": "46.002",
      "low": "45.045",
      "close": "45.586",
      "volume": "3994030"
    },
    {
      "date": "2023-03-14",
      "open": "45.97",
      "high": "46.092",
      "low": "45.358",
      "close": "45.93",
      "volume": "3845630"
    },
    {
      "date": "2023-03-15",
      "open": "45.725",
      "high": "46.458",
      "low": "45.59",
      "close": "46.282",
      "volume": "5704360"
    },
    {
      "date": "2023-03-16",
      "open": "46.196",
      "high": "47.2448",
      "low": "46.196",
      "close": "47.064",
      "volume": "5580185"
    },
    {
      "date": "2023-03-17",
      "open": "47.16",
      "high": "47.214",
      "low": "46.29",
      "close": "46.488",
      "volume": "5550995"
    },
    {
      "date": "2023-03-20",
      "open": "46.598",
      "high": "46.982",
      "low": "46.228",
      "close": "46.438",
      "volume": "5311555"
    },
    {
      "date": "2023-03-21",
      "open": "46.80",
      "high": "47.362",
      "low": "46.80",
      "close": "47.134",
      "volume": "4612700"
    },
    {
      "date": "2023-03-22",
      "open": "46.87",
      "high": "47.015",
      "low": "45.752",
      "close": "45.768",
      "volume": "4447680"
    },
    {
      "date": "2023-03-23",
      "open": "45.672",
      "high": "45.768",
      "low": "44.969",
      "close": "45.322",
      "volume": "4605770"
    },
    {
      "date": "2023-03-24",
      "open": "45.364",
      "high": "45.818",
      "low": "44.926",
      "close": "45.442",
      "volume": "4080425"
    },
    {
      "date": "2023-03-27",
      "open": "45.566",
      "high": "46.40",
      "low": "45.328",
      "close": "45.954",
      "volume": "4698080"
    },
    {
      "date": "2023-03-28",
      "open": "46.10",
      "high": "46.216",
      "low": "45.781",
      "close": "45.902",
      "volume": "4444275"
    },
    {
      "date": "2023-03-29",
      "open": "46.086",
      "high": "46.234",
      "low": "45.754",
      "close": "46.088",
      "volume": "8097745"
    },
    {
      "date": "2023-03-30",
      "open": "46.182",
      "high": "46.39",
      "low": "46.014",
      "close": "46.078",
      "volume": "4543835"
    },
    {
      "date": "2023-03-31",
      "open": "46.228",
      "high": "47.318",
      "low": "46.092",
      "close": "47.008",
      "volume": "5183600"
    },
    {
      "date": "2023-04-03",
      "open": "47.124",
      "high": "48.404",
      "low": "47.124",
      "close": "48.332",
      "volume": "5287975"
    },
    {
      "date": "2023-04-04",
      "open": "48.32",
      "high": "48.40",
      "low": "47.404",
      "close": "47.918",
      "volume": "4123945"
    },
    {
      "date": "2023-04-05",
      "open": "47.508",
      "high": "47.778",
      "low": "46.5152",
      "close": "46.906",
      "volume": "5152165"
    },
    {
      "date": "2023-04-06",
      "open": "46.548",
      "high": "47.178",
      "low": "45.936",
      "close": "47.126",
      "volume": "4932515"
    },
    {
      "date": "2023-04-10",
      "open": "46.876",
      "high": "47.958",
      "low": "46.876",
      "close": "47.71",
      "volume": "5520910"
    },
    {
      "date": "2023-04-11",
      "open": "47.642",
      "high": "48.454",
      "low": "47.198",
      "close": "48.00",
      "volume": "4689895"
    },
    {
      "date": "2023-04-12",
      "open": "48.194",
      "high": "48.194",
      "low": "46.431",
      "close": "46.528",
      "volume": "5404730"
    },
    {
      "date": "2023-04-13",
      "open": "46.588",
      "high": "47.351",
      "low": "46.422",
      "close": "47.212",
      "volume": "4201780"
    },
    {
      "date": "2023-04-14",
      "open": "47.202",
      "high": "47.752",
      "low": "47.154",
      "close": "47.59",
      "volume": "3391380"
    },
    {
      "date": "2023-04-17",
      "open": "47.89",
      "high": "48.256",
      "low": "47.722",
      "close": "48.248",
      "volume": "5258360"
    },
    {
      "date": "2023-04-18",
      "open": "48.48",
      "high": "49.066",
      "low": "48.291",
      "close": "49.042",
      "volume": "5861375"
    },
    {
      "date": "2023-04-19",
      "open": "49.04",
      "high": "49.408",
      "low": "48.658",
      "close": "49.364",
      "volume": "7190850"
    },
    {
      "date": "2023-04-20",
      "open": "49.15",
      "high": "50.082",
      "low": "49.016",
      "close": "49.80",
      "volume": "6119345"
    },
    {
      "date": "2023-04-21",
      "open": "49.894",
      "high": "50.234",
      "low": "49.54",
      "close": "49.718",
      "volume": "5302920"
    },
    {
      "date": "2023-04-24",
      "open": "49.40",
      "high": "50.178",
      "low": "49.286",
      "close": "49.994",
      "volume": "4606225"
    },
    {
      "date": "2023-04-25",
      "open": "49.702",
      "high": "49.846",
      "low": "48.814",
      "close": "48.874",
      "volume": "5965900"
    },
    {
      "date": "2023-04-26",
      "open": "48.80",
      "high": "49.148",
      "low": "48.524",
      "close": "48.638",
      "volume": "5234955"
    },
    {
      "date": "2023-04-27",
      "open": "48.40",
      "high": "48.48",
      "low": "46.092",
      "close": "47.818",
      "volume": "10493645"
    },
    {
      "date": "2023-04-28",
      "open": "47.82",
      "high": "47.82",
      "low": "46.816",
      "close": "47.68",
      "volume": "7064090"
    },
    {
      "date": "2023-05-01",
      "open": "47.844",
      "high": "48.124",
      "low": "47.43",
      "close": "47.79",
      "volume": "5241770"
    },
    {
      "date": "2023-05-02",
      "open": "47.72",
      "high": "48.43",
      "low": "47.179",
      "close": "48.39",
      "volume": "6135700"
    },
    {
      "date": "2023-05-03",
      "open": "48.164",
      "high": "49.1657",
      "low": "48.09",
      "close": "48.662",
      "volume": "3390435"
    },
    {
      "date": "2023-05-04",
      "open": "48.628",
      "high": "48.838",
      "low": "47.198",
      "close": "47.364",
      "volume": "4268485"
    },
    {
      "date": "2023-05-05",
      "open": "47.398",
      "high": "48.406",
      "low": "47.398",
      "close": "48.066",
      "volume": "4563770"
    },
    {
      "date": "2023-05-08",
      "open": "48.10",
      "high": "48.74",
      "low": "47.936",
      "close": "48.14",
      "volume": "3334570"
    },
    {
      "date": "2023-05-09",
      "open": "48.036",
      "high": "48.418",
      "low": "47.83",
      "close": "48.342",
      "volume": "3311475"
    },
    {
      "date": "2023-05-10",
      "open": "48.472",
      "high": "48.998",
      "low": "48.322",
      "close": "48.774",
      "volume": "4865900"
    },
    {
      "date": "2023-05-11",
      "open": "48.822",
      "high": "49.088",
      "low": "47.794",
      "close": "48.364",
      "volume": "3232525"
    },
    {
      "date": "2023-05-12",
      "open": "48.356",
      "high": "48.58",
      "low": "47.742",
      "close": "47.984",
      "volume": "3620165"
    },
    {
      "date": "2023-05-15",
      "open": "47.818",
      "high": "47.922",
      "low": "46.167",
      "close": "46.306",
      "volume": "6923685"
    },
    {
      "date": "2023-05-16",
      "open": "45.626",
      "high": "45.692",
      "low": "44.42",
      "close": "45.26",
      "volume": "8267215"
    },
    {
      "date": "2023-05-17",
      "open": "45.24",
      "high": "45.319",
      "low": "44.73",
      "close": "44.982",
      "volume": "6433055"
    },
    {
      "date": "2023-05-18",
      "open": "44.982",
      "high": "46.18",
      "low": "44.711",
      "close": "46.112",
      "volume": "6924635"
    },
    {
      "date": "2023-05-19",
      "open": "45.888",
      "high": "46.0175",
      "low": "44.781",
      "close": "44.846",
      "volume": "6841820"
    },
    {
      "date": "2023-05-22",
      "open": "45.176",
      "high": "45.665",
      "low": "44.53",
      "close": "44.556",
      "volume": "5780700"
    },
    {
      "date": "2023-05-23",
      "open": "44.088",
      "high": "44.496",
      "low": "43.618",
      "close": "43.708",
      "volume": "6031250"
    },
    {
      "date": "2023-05-24",
      "open": "44.164",
      "high": "44.232",
      "low": "43.324",
      "close": "43.698",
      "volume": "5582980"
    },
    {
      "date": "2023-05-25",
      "open": "43.672",
      "high": "43.672",
      "low": "42.506",
      "close": "42.772",
      "volume": "7580735"
    },
    {
      "date": "2023-05-26",
      "open": "42.208",
      "high": "42.612",
      "low": "41.884",
      "close": "42.30",
      "volume": "7812760"
    },
    {
      "date": "2023-05-30",
      "open": "42.368",
      "high": "43.118",
      "low": "42.096",
      "close": "43.07",
      "volume": "9032325"
    },
    {
      "date": "2023-05-31",
      "open": "42.776",
      "high": "42.87",
      "low": "41.804",
      "close": "41.918",
      "volume": "11753060"
    },
    {
      "date": "2023-06-01",
      "open": "42.188",
      "high": "42.20",
      "low": "41.078",
      "close": "41.264",
      "volume": "9568085"
    },
    {
      "date": "2023-06-02",
      "open": "41.686",
      "high": "42.428",
      "low": "41.606",
      "close": "42.238",
      "volume": "7711000"
    },
    {
      "date": "2023-06-05",
      "open": "41.85",
      "high": "42.196",
      "low": "41.10",
      "close": "41.51",
      "volume": "7757190"
    },
    {
      "date": "2023-06-06",
      "open": "41.452",
      "high": "43.406",
      "low": "41.452",
      "close": "43.372",
      "volume": "9845330"
    },
    {
      "date": "2023-06-07",
      "open": "43.372",
      "high": "43.774",
      "low": "43.172",
      "close": "43.562",
      "volume": "6488980"
    },
    {
      "date": "2023-06-08",
      "open": "43.506",
      "high": "44.212",
      "low": "43.493",
      "close": "43.89",
      "volume": "5444850"
    },
    {
      "date": "2023-06-09",
      "open": "43.566",
      "high": "43.918",
      "low": "43.3999",
      "close": "43.444",
      "volume": "5377905"
    },
    {
      "date": "2023-06-12",
      "open": "43.444",
      "high": "43.922",
      "low": "42.922",
      "close": "43.896",
      "volume": "6626525"
    },
    {
      "date": "2023-06-13",
      "open": "44.082",
      "high": "44.206",
      "low": "43.3475",
      "close": "43.498",
      "volume": "6453200"
    },
    {
      "date": "2023-06-14",
      "open": "43.632",
      "high": "44.00",
      "low": "43.466",
      "close": "43.608",
      "volume": "4723795"
    },
    {
      "date": "2023-06-15",
      "open": "43.58",
      "high": "44.199",
      "low": "43.348",
      "close": "44.14",
      "volume": "7152610"
    },
    {
      "date": "2023-06-16",
      "open": "44.512",
      "high": "44.564",
      "low": "43.574",
      "close": "43.786",
      "volume": "7793650"
    },
    {
      "date": "2023-06-20",
      "open": "43.494",
      "high": "43.658",
      "low": "42.976",
      "close": "43.402",
      "volume": "9131095"
    },
    {
      "date": "2023-06-21",
      "open": "43.406",
      "high": "44.256",
      "low": "43.074",
      "close": "44.092",
      "volume": "6881840"
    },
    {
      "date": "2023-06-22",
      "open": "44.214",
      "high": "44.322",
      "low": "43.664",
      "close": "43.928",
      "volume": "5197245"
    },
    {
      "date": "2023-06-23",
      "open": "43.998",
      "high": "44.237",
      "low": "43.682",
      "close": "43.74",
      "volume": "6623425"
    },
    {
      "date": "2023-06-26",
      "open": "43.902",
      "high": "44.096",
      "low": "43.702",
      "close": "43.812",
      "volume": "4573970"
    },
    {
      "date": "2023-06-27",
      "open": "43.86",
      "high": "44.668",
      "low": "43.853",
      "close": "44.626",
      "volume": "4704265"
    },
    {
      "date": "2023-06-28",
      "open": "43.80",
      "high": "43.804",
      "low": "42.968",
      "close": "43.32",
      "volume": "9357740"
    },
    {
      "date": "2023-06-29",
      "open": "43.32",
      "high": "43.52",
      "low": "42.998",
      "close": "43.484",
      "volume": "6353225"
    },
    {
      "date": "2023-06-30",
      "open": "43.662",
      "high": "44.456",
      "low": "43.408",
      "close": "44.22",
      "volume": "7875685"
    },
    {
      "date": "2023-07-03",
      "open": "44.304",
      "high": "44.34",
      "low": "43.44",
      "close": "44.206",
      "volume": "4183130"
    },
    {
      "date": "2023-07-05",
      "open": "44.002",
      "high": "44.15",
      "low": "43.592",
      "close": "44.074",
      "volume": "4830660"
    },
    {
      "date": "2023-07-06",
      "open": "43.744",
      "high": "44.187",
      "low": "43.601",
      "close": "43.776",
      "volume": "5292265"
    },
    {
      "date": "2023-07-07",
      "open": "43.598",
      "high": "43.798",
      "low": "43.318",
      "close": "43.372",
      "volume": "6349465"
    },
    {
      "date": "2023-07-10",
      "open": "43.352",
      "high": "44.258",
      "low": "43.352",
      "close": "44.256",
      "volume": "6066065"
    },
    {
      "date": "2023-07-11",
      "open": "44.33",
      "high": "44.776",
      "low": "44.294",
      "close": "44.596",
      "volume": "6819460"
    },
    {
      "date": "2023-07-12",
      "open": "44.984",
      "high": "45.08",
      "low": "44.142",
      "close": "44.156",
      "volume": "4846350"
    },
    {
      "date": "2023-07-13",
      "open": "44.061",
      "high": "44.061",
      "low": "43.222",
      "close": "43.272",
      "volume": "5661400"
    },
    {
      "date": "2023-07-14",
      "open": "43.432",
      "high": "43.684",
      "low": "42.914",
      "close": "42.988",
      "volume": "6100540"
    },
    {
      "date": "2023-07-17",
      "open": "42.572",
      "high": "42.74",
      "low": "41.628",
      "close": "42.162",
      "volume": "9947690"
    },
    {
      "date": "2023-07-18",
      "open": "41.986",
      "high": "42.828",
      "low": "41.986",
      "close": "42.44",
      "volume": "7821635"
    },
    {
      "date": "2023-07-19",
      "open": "42.60",
      "high": "43.108",
      "low": "42.132",
      "close": "42.232",
      "volume": "8132180"
    },
    {
      "date": "2023-07-20",
      "open": "42.094",
      "high": "43.092",
      "low": "42.094",
      "close": "42.882",
      "volume": "9104000"
    },
    {
      "date": "2023-07-21",
      "open": "42.764",
      "high": "43.464",
      "low": "42.616",
      "close": "43.138",
      "volume": "6769835"
    },
    {
      "date": "2023-07-24",
      "open": "43.314",
      "high": "43.464",
      "low": "42.76",
      "close": "42.932",
      "volume": "6245030"
    },
    {
      "date": "2023-07-25",
      "open": "42.034",
      "high": "42.866",
      "low": "41.718",
      "close": "42.544",
      "volume": "10793820"
    },
    {
      "date": "2023-07-26",
      "open": "42.766",
      "high": "43.08",
      "low": "42.388",
      "close": "42.904",
      "volume": "7236180"
    },
    {
      "date": "2023-07-27",
      "open": "43.526",
      "high": "45.252",
      "low": "43.145",
      "close": "44.718",
      "volume": "14795685"
    },
    {
      "date": "2023-07-28",
      "open": "45.06",
      "high": "45.222",
      "low": "44.534",
      "close": "44.798",
      "volume": "7084060"
    },
    {
      "date": "2023-07-31",
      "open": "44.834",
      "high": "45.109",
      "low": "44.34",
      "close": "44.798",
      "volume": "5756550"
    },
    {
      "date": "2023-08-01",
      "open": "44.568",
      "high": "45.3376",
      "low": "44.568",
      "close": "44.838",
      "volume": "4730980"
    },
    {
      "date": "2023-08-02",
      "open": "44.768",
      "high": "45.858",
      "low": "44.602",
      "close": "45.20",
      "volume": "6171160"
    },
    {
      "date": "2023-08-03",
      "open": "45.386",
      "high": "46.158",
      "low": "45.037",
      "close": "45.428",
      "volume": "5136655"
    },
    {
      "date": "2023-08-04",
      "open": "45.428",
      "high": "45.504",
      "low": "44.378",
      "close": "44.462",
      "volume": "4309050"
    },
    {
      "date": "2023-08-07",
      "open": "44.462",
      "high": "44.706",
      "low": "44.41",
      "close": "44.56",
      "volume": "3182635"
    },
    {
      "date": "2023-08-08",
      "open": "44.46",
      "high": "44.572",
      "low": "44.05",
      "close": "44.354",
      "volume": "5922925"
    },
    {
      "date": "2023-08-09",
      "open": "44.384",
      "high": "44.986",
      "low": "44.276",
      "close": "44.832",
      "volume": "3718045"
    },
    {
      "date": "2023-08-10",
      "open": "45.104",
      "high": "45.271",
      "low": "44.132",
      "close": "44.454",
      "volume": "5266270"
    },
    {
      "date": "2023-08-11",
      "open": "44.704",
      "high": "44.804",
      "low": "44.368",
      "close": "44.504",
      "volume": "4214125"
    },
    {
      "date": "2023-08-14",
      "open": "44.486",
      "high": "44.68",
      "low": "44.054",
      "close": "44.488",
      "volume": "4154225"
    },
    {
      "date": "2023-08-15",
      "open": "44.22",
      "high": "44.544",
      "low": "44.118",
      "close": "44.41",
      "volume": "2927220"
    },
    {
      "date": "2023-08-16",
      "open": "44.476",
      "high": "44.6098",
      "low": "44.054",
      "close": "44.176",
      "volume": "4155805"
    },
    {
      "date": "2023-08-17",
      "open": "44.352",
      "high": "44.608",
      "low": "43.678",
      "close": "43.80",
      "volume": "5725425"
    },
    {
      "date": "2023-08-18",
      "open": "43.662",
      "high": "44.206",
      "low": "43.662",
      "close": "43.864",
      "volume": "3462275"
    },
    {
      "date": "2023-08-21",
      "open": "43.87",
      "high": "44.046",
      "low": "43.066",
      "close": "43.124",
      "volume": "6441950"
    },
    {
      "date": "2023-08-22",
      "open": "42.824",
      "high": "43.002",
      "low": "41.724",
      "close": "43.00",
      "volume": "8691490"
    },
    {
      "date": "2023-08-23",
      "open": "42.674",
      "high": "43.266",
      "low": "42.464",
      "close": "42.918",
      "volume": "7170120"
    },
    {
      "date": "2023-08-24",
      "open": "42.564",
      "high": "43.22",
      "low": "42.32",
      "close": "42.326",
      "volume": "5811755"
    },
    {
      "date": "2023-08-25",
      "open": "42.502",
      "high": "42.964",
      "low": "42.1886",
      "close": "42.708",
      "volume": "5944230"
    },
    {
      "date": "2023-08-28",
      "open": "42.87",
      "high": "43.934",
      "low": "42.694",
      "close": "43.80",
      "volume": "8377850"
    },
    {
      "date": "2023-08-29",
      "open": "43.844",
      "high": "44.696",
      "low": "43.722",
      "close": "44.518",
      "volume": "5030020"
    },
    {
      "date": "2023-08-30",
      "open": "44.64",
      "high": "44.666",
      "low": "44.246",
      "close": "44.59",
      "volume": "5224680"
    },
    {
      "date": "2023-08-31",
      "open": "44.294",
      "high": "44.308",
      "low": "43.18",
      "close": "43.70",
      "volume": "10897640"
    },
    {
      "date": "2023-09-01",
      "open": "43.824",
      "high": "44.128",
      "low": "43.473",
      "close": "44.104",
      "volume": "7083875"
    },
    {
      "date": "2023-09-05",
      "open": "43.856",
      "high": "44.008",
      "low": "43.386",
      "close": "43.616",
      "volume": "6146445"
    },
    {
      "date": "2023-09-06",
      "open": "43.378",
      "high": "43.55",
      "low": "42.682",
      "close": "43.148",
      "volume": "5942535"
    },
    {
      "date": "2023-09-07",
      "open": "43.462",
      "high": "44.088",
      "low": "43.248",
      "close": "43.80",
      "volume": "6125760"
    },
    {
      "date": "2023-09-08",
      "open": "43.776",
      "high": "44.008",
      "low": "43.358",
      "close": "43.478",
      "volume": "4930395"
    },
    {
      "date": "2023-09-11",
      "open": "43.62",
      "high": "43.8065",
      "low": "43.38",
      "close": "43.536",
      "volume": "3659915"
    },
    {
      "date": "2023-09-12",
      "open": "43.536",
      "high": "43.731",
      "low": "43.32",
      "close": "43.42",
      "volume": "3658710"
    },
    {
      "date": "2023-09-13",
      "open": "43.43",
      "high": "43.664",
      "low": "42.962",
      "close": "43.178",
      "volume": "5115805"
    },
    {
      "date": "2023-09-14",
      "open": "43.18",
      "high": "43.212",
      "low": "42.752",
      "close": "43.186",
      "volume": "5265640"
    },
    {
      "date": "2023-09-15",
      "open": "42.898",
      "high": "42.964",
      "low": "42.45",
      "close": "42.568",
      "volume": "8621355"
    },
    {
      "date": "2023-09-18",
      "open": "42.544",
      "high": "42.562",
      "low": "41.769",
      "close": "41.898",
      "volume": "4805770"
    },
    {
      "date": "2023-09-19",
      "open": "41.652",
      "high": "42.088",
      "low": "41.384",
      "close": "42.03",
      "volume": "4060140"
    },
    {
      "date": "2023-09-20",
      "open": "41.908",
      "high": "41.918",
      "low": "41.47",
      "close": "41.51",
      "volume": "4888790"
    },
    {
      "date": "2023-09-21",
      "open": "41.30",
      "high": "41.405",
      "low": "40.68",
      "close": "40.918",
      "volume": "6287845"
    },
    {
      "date": "2023-09-22",
      "open": "40.926",
      "high": "41.43",
      "low": "40.926",
      "close": "41.01",
      "volume": "3770605"
    },
    {
      "date": "2023-09-25",
      "open": "41.00",
      "high": "41.588",
      "low": "40.944",
      "close": "41.27",
      "volume": "4122525"
    },
    {
      "date": "2023-09-26",
      "open": "41.046",
      "high": "41.516",
      "low": "40.58",
      "close": "40.606",
      "volume": "4282375"
    },
    {
      "date": "2023-09-27",
      "open": "40.422",
      "high": "41.026",
      "low": "40.176",
      "close": "40.602",
      "volume": "5952130"
    },
    {
      "date": "2023-09-28",
      "open": "41.05",
      "high": "41.117",
      "low": "40.542",
      "close": "40.684",
      "volume": "3546880"
    },
    {
      "date": "2023-09-29",
      "open": "41.212",
      "high": "41.278",
      "low": "40.427",
      "close": "40.61",
      "volume": "6715765"
    },
    {
      "date": "2023-10-02",
      "open": "40.764",
      "high": "40.998",
      "low": "40.022",
      "close": "40.70",
      "volume": "6137350"
    },
    {
      "date": "2023-10-03",
      "open": "40.49",
      "high": "40.844",
      "low": "40.216",
      "close": "40.706",
      "volume": "4654005"
    },
    {
      "date": "2023-10-04",
      "open": "40.726",
      "high": "41.402",
      "low": "40.678",
      "close": "41.202",
      "volume": "4975980"
    },
    {
      "date": "2023-10-05",
      "open": "40.60",
      "high": "41.102",
      "low": "40.424",
      "close": "41.034",
      "volume": "5877565"
    },
    {
      "date": "2023-10-06",
      "open": "40.948",
      "high": "41.272",
      "low": "40.364",
      "close": "40.894",
      "volume": "4280470"
    },
    {
      "date": "2023-10-09",
      "open": "40.824",
      "high": "41.088",
      "low": "40.07",
      "close": "40.78",
      "volume": "5108980"
    },
    {
      "date": "2023-10-10",
      "open": "40.696",
      "high": "41.142",
      "low": "40.523",
      "close": "41.006",
      "volume": "5149680"
    },
    {
      "date": "2023-10-11",
      "open": "41.068",
      "high": "41.163",
      "low": "40.544",
      "close": "40.862",
      "volume": "4443460"
    },
    {
      "date": "2023-10-12",
      "open": "40.744",
      "high": "40.744",
      "low": "38.958",
      "close": "39.35",
      "volume": "8066490"
    },
    {
      "date": "2023-10-13",
      "open": "38.894",
      "high": "40.277",
      "low": "38.894",
      "close": "40.148",
      "volume": "8251155"
    },
    {
      "date": "2023-10-16",
      "open": "40.398",
      "high": "41.362",
      "low": "40.24",
      "close": "41.134",
      "volume": "5473870"
    },
    {
      "date": "2023-10-17",
      "open": "41.068",
      "high": "41.856",
      "low": "41.068",
      "close": "41.482",
      "volume": "6886545"
    },
    {
      "date": "2023-10-18",
      "open": "41.472",
      "high": "41.844",
      "low": "41.008",
      "close": "41.474",
      "volume": "5482400"
    },
    {
      "date": "2023-10-19",
      "open": "41.276",
      "high": "41.388",
      "low": "40.366",
      "close": "40.428",
      "volume": "4439280"
    },
    {
      "date": "2023-10-20",
      "open": "40.524",
      "high": "40.524",
      "low": "38.912",
      "close": "39.054",
      "volume": "11062945"
    },
    {
      "date": "2023-10-23",
      "open": "38.992",
      "high": "39.908",
      "low": "38.716",
      "close": "39.634",
      "volume": "7594430"
    },
    {
      "date": "2023-10-24",
      "open": "39.734",
      "high": "40.1589",
      "low": "39.517",
      "close": "39.644",
      "volume": "5312705"
    },
    {
      "date": "2023-10-25",
      "open": "39.48",
      "high": "39.86",
      "low": "39.22",
      "close": "39.614",
      "volume": "8721705"
    },
    {
      "date": "2023-10-26",
      "open": "37.446",
      "high": "38.812",
      "low": "37.00",
      "close": "37.758",
      "volume": "17250575"
    },
    {
      "date": "2023-10-27",
      "open": "37.618",
      "high": "38.468",
      "low": "37.40",
      "close": "37.562",
      "volume": "9921410"
    },
    {
      "date": "2023-10-30",
      "open": "37.932",
      "high": "38.386",
      "low": "37.212",
      "close": "38.238",
      "volume": "6735445"
    },
    {
      "date": "2023-10-31",
      "open": "38.152",
      "high": "38.648",
      "low": "38.044",
      "close": "38.512",
      "volume": "4560355"
    },
    {
      "date": "2023-11-01",
      "open": "38.35",
      "high": "38.467",
      "low": "37.615",
      "close": "38.112",
      "volume": "5210900"
    },
    {
      "date": "2023-11-02",
      "open": "38.466",
      "high": "39.308",
      "low": "38.277",
      "close": "39.032",
      "volume": "5315715"
    },
    {
      "date": "2023-11-03",
      "open": "39.502",
      "high": "40.07",
      "low": "39.294",
      "close": "39.856",
      "volume": "6533955"
    },
    {
      "date": "2023-11-06",
      "open": "39.822",
      "high": "40.039",
      "low": "39.5395",
      "close": "39.85",
      "volume": "4553655"
    },
    {
      "date": "2023-11-07",
      "open": "39.98",
      "high": "40.00",
      "low": "39.5196",
      "close": "39.837",
      "volume": "3743270"
    },
    {
      "date": "2023-11-08",
      "open": "39.944",
      "high": "40.686",
      "low": "39.554",
      "close": "39.90",
      "volume": "4562040"
    },
    {
      "date": "2023-11-09",
      "open": "39.80",
      "high": "39.90",
      "low": "38.796",
      "close": "39.016",
      "volume": "6985425"
    },
    {
      "date": "2023-11-10",
      "open": "39.154",
      "high": "39.838",
      "low": "38.72",
      "close": "39.708",
      "volume": "6481860"
    },
    {
      "date": "2023-11-13",
      "open": "39.53",
      "high": "39.868",
      "low": "39.208",
      "close": "39.22",
      "volume": "7931125"
    },
    {
      "date": "2023-11-14",
      "open": "39.748",
      "high": "41.5397",
      "low": "39.748",
      "close": "41.346",
      "volume": "8477275"
    },
    {
      "date": "2023-11-15",
      "open": "41.418",
      "high": "42.214",
      "low": "41.20",
      "close": "41.50",
      "volume": "7271460"
    },
    {
      "date": "2023-11-16",
      "open": "41.348",
      "high": "41.452",
      "low": "40.352",
      "close": "40.612",
      "volume": "5511155"
    },
    {
      "date": "2023-11-17",
      "open": "41.002",
      "high": "41.002",
      "low": "40.48",
      "close": "40.522",
      "volume": "4932170"
    },
    {
      "date": "2023-11-20",
      "open": "40.406",
      "high": "40.534",
      "low": "39.79",
      "close": "40.142",
      "volume": "4739255"
    },
    {
      "date": "2023-11-21",
      "open": "40.00",
      "high": "40.00",
      "low": "38.746",
      "close": "39.49",
      "volume": "6051090"
    },
    {
      "date": "2023-11-22",
      "open": "39.716",
      "high": "40.102",
      "low": "39.60",
      "close": "39.688",
      "volume": "4767825"
    },
    {
      "date": "2023-11-24",
      "open": "39.732",
      "high": "39.977",
      "low": "39.506",
      "close": "39.638",
      "volume": "2846315"
    },
    {
      "date": "2023-11-27",
      "open": "39.604",
      "high": "39.867",
      "low": "39.488",
      "close": "39.556",
      "volume": "6237155"
    },
    {
      "date": "2023-11-28",
      "open": "39.474",
      "high": "40.252",
      "low": "39.40",
      "close": "39.984",
      "volume": "4236590"
    },
    {
      "date": "2023-11-29",
      "open": "40.118",
      "high": "41.074",
      "low": "40.024",
      "close": "40.038",
      "volume": "4206135"
    },
    {
      "date": "2023-11-30",
      "open": "40.066",
      "high": "40.656",
      "low": "39.582",
      "close": "40.602",
      "volume": "7132585"
    },
    {
      "date": "2023-12-01",
      "open": "40.68",
      "high": "42.048",
      "low": "40.606",
      "close": "42.014",
      "volume": "6708260"
    },
    {
      "date": "2023-12-04",
      "open": "41.888",
      "high": "43.178",
      "low": "41.802",
      "close": "42.402",
      "volume": "6822980"
    },
    {
      "date": "2023-12-05",
      "open": "41.488",
      "high": "41.643",
      "low": "41.096",
      "close": "41.438",
      "volume": "4826885"
    },
    {
      "date": "2023-12-06",
      "open": "41.604",
      "high": "42.236",
      "low": "41.32",
      "close": "41.892",
      "volume": "6279845"
    },
    {
      "date": "2023-12-07",
      "open": "41.762",
      "high": "42.004",
      "low": "41.40",
      "close": "41.81",
      "volume": "5466875"
    },
    {
      "date": "2023-12-08",
      "open": "42.034",
      "high": "42.554",
      "low": "41.939",
      "close": "42.414",
      "volume": "5857400"
    },
    {
      "date": "2023-12-11",
      "open": "42.52",
      "high": "43.327",
      "low": "42.49",
      "close": "43.214",
      "volume": "6172395"
    },
    {
      "date": "2023-12-12",
      "open": "43.268",
      "high": "43.326",
      "low": "42.918",
      "close": "43.06",
      "volume": "4694010"
    },
    {
      "date": "2023-12-13",
      "open": "43.164",
      "high": "44.226",
      "low": "42.794",
      "close": "44.092",
      "volume": "5614250"
    },
    {
      "date": "2023-12-14",
      "open": "44.58",
      "high": "45.172",
      "low": "44.166",
      "close": "44.82",
      "volume": "9280555"
    },
    {
      "date": "2023-12-15",
      "open": "44.32",
      "high": "44.32",
      "low": "43.23",
      "close": "43.46",
      "volume": "14331060"
    },
    {
      "date": "2023-12-18",
      "open": "43.57",
      "high": "43.6355",
      "low": "42.762",
      "close": "43.15",
      "volume": "6380860"
    },
    {
      "date": "2023-12-19",
      "open": "43.274",
      "high": "43.564",
      "low": "43.112",
      "close": "43.228",
      "volume": "4893140"
    },
    {
      "date": "2023-12-20",
      "open": "42.784",
      "high": "42.974",
      "low": "41.922",
      "close": "41.956",
      "volume": "8418685"
    },
    {
      "date": "2023-12-21",
      "open": "42.452",
      "high": "42.763",
      "low": "42.186",
      "close": "42.34",
      "volume": "4564545"
    },
    {
      "date": "2023-12-22",
      "open": "42.538",
      "high": "43.064",
      "low": "42.265",
      "close": "42.384",
      "volume": "5024360"
    },
    {
      "date": "2023-12-26",
      "open": "42.30",
      "high": "42.514",
      "low": "42.124",
      "close": "42.146",
      "volume": "4248635"
    },
    {
      "date": "2023-12-27",
      "open": "42.146",
      "high": "42.758",
      "low": "41.80",
      "close": "42.528",
      "volume": "4146650"
    },
    {
      "date": "2023-12-28",
      "open": "42.634",
      "high": "43.554",
      "low": "42.536",
      "close": "43.18",
      "volume": "6384595"
    },
    {
      "date": "2023-12-29",
      "open": "43.29",
      "high": "43.401",
      "low": "42.844",
      "close": "43.006",
      "volume": "5352220"
    },
    {
      "date": "2024-01-02",
      "open": "42.652",
      "high": "43.932",
      "low": "42.548",
      "close": "43.313",
      "volume": "6646835"
    },
    {
      "date": "2024-01-03",
      "open": "43.296",
      "high": "43.296",
      "low": "42.3515",
      "close": "42.53",
      "volume": "5912600"
    },
    {
      "date": "2024-01-04",
      "open": "42.53",
      "high": "43.196",
      "low": "42.53",
      "close": "43.008",
      "volume": "6250360"
    },
    {
      "date": "2024-01-05",
      "open": "42.742",
      "high": "43.918",
      "low": "42.724",
      "close": "43.782",
      "volume": "7144765"
    },
    {
      "date": "2024-01-08",
      "open": "43.64",
      "high": "44.742",
      "low": "43.564",
      "close": "44.706",
      "volume": "6451530"
    },
    {
      "date": "2024-01-09",
      "open": "44.564",
      "high": "44.906",
      "low": "43.958",
      "close": "44.164",
      "volume": "6739005"
    },
    {
      "date": "2024-01-10",
      "open": "44.146",
      "high": "44.28",
      "low": "43.836",
      "close": "44.006",
      "volume": "6102390"
    },
    {
      "date": "2024-01-11",
      "open": "44.012",
      "high": "44.362",
      "low": "43.83",
      "close": "44.318",
      "volume": "4562310"
    },
    {
      "date": "2024-01-12",
      "open": "44.286",
      "high": "44.803",
      "low": "43.944",
      "close": "44.714",
      "volume": "5080960"
    },
    {
      "date": "2024-01-16",
      "open": "44.396",
      "high": "44.87",
      "low": "44.194",
      "close": "44.854",
      "volume": "8184895"
    },
    {
      "date": "2024-01-17",
      "open": "44.156",
      "high": "45.53",
      "low": "44.156",
      "close": "45.506",
      "volume": "11565900"
    },
    {
      "date": "2024-01-18",
      "open": "45.636",
      "high": "46.172",
      "low": "45.276",
      "close": "46.05",
      "volume": "7105030"
    },
    {
      "date": "2024-01-19",
      "open": "46.112",
      "high": "46.704",
      "low": "45.783",
      "close": "46.212",
      "volume": "8425445"
    },
    {
      "date": "2024-01-22",
      "open": "46.342",
      "high": "46.682",
      "low": "46.088",
      "close": "46.50",
      "volume": "7930570"
    },
    {
      "date": "2024-01-23",
      "open": "46.272",
      "high": "46.426",
      "low": "45.286",
      "close": "45.68",
      "volume": "8212530"
    },
    {
      "date": "2024-01-24",
      "open": "45.882",
      "high": "45.90",
      "low": "45.198",
      "close": "45.206",
      "volume": "6648830"
    },
    {
      "date": "2024-01-25",
      "open": "45.20",
      "high": "45.356",
      "low": "44.728",
      "close": "45.266",
      "volume": "7256970"
    },
    {
      "date": "2024-01-26",
      "open": "45.486",
      "high": "45.612",
      "low": "45.018",
      "close": "45.524",
      "volume": "5392120"
    },
    {
      "date": "2024-01-29",
      "open": "45.278",
      "high": "46.064",
      "low": "45.018",
      "close": "45.268",
      "volume": "10098680"
    },
    {
      "date": "2024-01-30",
      "open": "44.93",
      "high": "45.908",
      "low": "44.746",
      "close": "45.558",
      "volume": "6416545"
    },
    {
      "date": "2024-01-31",
      "open": "45.562",
      "high": "45.658",
      "low": "44.854",
      "close": "44.92",
      "volume": "10741515"
    },
    {
      "date": "2024-02-01",
      "open": "45.058",
      "high": "47.082",
      "low": "44.352",
      "close": "46.98",
      "volume": "15048060"
    },
    {
      "date": "2024-02-02",
      "open": "46.814",
      "high": "46.912",
      "low": "45.304",
      "close": "46.588",
      "volume": "9581815"
    },
    {
      "date": "2024-02-05",
      "open": "46.326",
      "high": "46.773",
      "low": "45.744",
      "close": "46.192",
      "volume": "6562930"
    },
    {
      "date": "2024-02-06",
      "open": "46.512",
      "high": "47.00",
      "low": "46.08",
      "close": "46.758",
      "volume": "4938930"
    },
    {
      "date": "2024-02-07",
      "open": "47.012",
      "high": "47.42",
      "low": "46.673",
      "close": "46.69",
      "volume": "4642665"
    },
    {
      "date": "2024-02-08",
      "open": "46.768",
      "high": "47.002",
      "low": "46.0984",
      "close": "46.366",
      "volume": "5960985"
    },
    {
      "date": "2024-02-09",
      "open": "46.366",
      "high": "47.038",
      "low": "46.266",
      "close": "47.016",
      "volume": "4962690"
    },
    {
      "date": "2024-02-12",
      "open": "47.20",
      "high": "47.488",
      "low": "46.892",
      "close": "47.242",
      "volume": "6195435"
    },
    {
      "date": "2024-02-13",
      "open": "46.412",
      "high": "46.985",
      "low": "46.064",
      "close": "46.664",
      "volume": "5685705"
    },
    {
      "date": "2024-02-14",
      "open": "47.024",
      "high": "47.172",
      "low": "46.187",
      "close": "47.098",
      "volume": "5253950"
    },
    {
      "date": "2024-02-15",
      "open": "47.344",
      "high": "47.826",
      "low": "47.252",
      "close": "47.532",
      "volume": "3495500"
    },
    {
      "date": "2024-02-16",
      "open": "47.318",
      "high": "47.74",
      "low": "47.152",
      "close": "47.298",
      "volume": "3486990"
    },
    {
      "date": "2024-02-20",
      "open": "47.042",
      "high": "47.492",
      "low": "46.99",
      "close": "47.284",
      "volume": "3799250"
    },
    {
      "date": "2024-02-21",
      "open": "47.362",
      "high": "47.362",
      "low": "46.7641",
      "close": "47.076",
      "volume": "2757830"
    },
    {
      "date": "2024-02-22",
      "open": "47.07",
      "high": "48.001",
      "low": "46.896",
      "close": "47.942",
      "volume": "4853800"
    },
    {
      "date": "2024-02-23",
      "open": "47.988",
      "high": "48.704",
      "low": "47.83",
      "close": "48.614",
      "volume": "5319635"
    },
    {
      "date": "2024-02-26",
      "open": "48.536",
      "high": "49.354",
      "low": "48.468",
      "close": "48.542",
      "volume": "7362175"
    },
    {
      "date": "2024-02-27",
      "open": "48.698",
      "high": "50.534",
      "low": "48.68",
      "close": "50.24",
      "volume": "8315510"
    },
    {
      "date": "2024-02-28",
      "open": "50.00",
      "high": "50.704",
      "low": "49.998",
      "close": "50.52",
      "volume": "4347445"
    },
    {
      "date": "2024-02-29",
      "open": "50.896",
      "high": "51.13",
      "low": "50.268",
      "close": "50.864",
      "volume": "6845505"
    },
    {
      "date": "2024-03-01",
      "open": "50.978",
      "high": "50.978",
      "low": "50.05",
      "close": "50.484",
      "volume": "4499340"
    },
    {
      "date": "2024-03-04",
      "open": "49.954",
      "high": "50.672",
      "low": "49.65",
      "close": "50.652",
      "volume": "4577460"
    },
    {
      "date": "2024-03-05",
      "open": "50.516",
      "high": "50.516",
      "low": "49.524",
      "close": "49.572",
      "volume": "4821410"
    },
    {
      "date": "2024-03-06",
      "open": "49.77",
      "high": "50.18",
      "low": "49.56",
      "close": "50.132",
      "volume": "3553835"
    },
    {
      "date": "2024-03-07",
      "open": "50.198",
      "high": "50.41",
      "low": "49.40",
      "close": "49.818",
      "volume": "4306090"
    },
    {
      "date": "2024-03-08",
      "open": "50.134",
      "high": "50.327",
      "low": "49.694",
      "close": "50.098",
      "volume": "2498515"
    },
    {
      "date": "2024-03-11",
      "open": "50.052",
      "high": "50.094",
      "low": "49.228",
      "close": "49.778",
      "volume": "3067800"
    },
    {
      "date": "2024-03-12",
      "open": "49.884",
      "high": "50.464",
      "low": "49.622",
      "close": "49.936",
      "volume": "2908245"
    },
    {
      "date": "2024-03-13",
      "open": "50.034",
      "high": "51.24",
      "low": "49.958",
      "close": "50.734",
      "volume": "6116110"
    },
    {
      "date": "2024-03-14",
      "open": "51.222",
      "high": "51.274",
      "low": "49.948",
      "close": "50.774",
      "volume": "9044570"
    },
    {
      "date": "2024-03-15",
      "open": "50.55",
      "high": "51.9238",
      "low": "50.442",
      "close": "51.43",
      "volume": "7290130"
    },
    {
      "date": "2024-03-18",
      "open": "51.71",
      "high": "51.748",
      "low": "50.814",
      "close": "51.144",
      "volume": "3951950"
    },
    {
      "date": "2024-03-19",
      "open": "51.112",
      "high": "51.726",
      "low": "51.038",
      "close": "51.274",
      "volume": "4153290"
    },
    {
      "date": "2024-03-20",
      "open": "51.434",
      "high": "51.492",
      "low": "50.606",
      "close": "51.404",
      "volume": "4358895"
    },
    {
      "date": "2024-03-21",
      "open": "51.20",
      "high": "53.604",
      "low": "51.20",
      "close": "53.234",
      "volume": "5641155"
    },
    {
      "date": "2024-03-22",
      "open": "53.072",
      "high": "53.202",
      "low": "52.336",
      "close": "52.594",
      "volume": "6169685"
    },
    {
      "date": "2024-03-25",
      "open": "52.492",
      "high": "52.7955",
      "low": "51.704",
      "close": "51.736",
      "volume": "3812820"
    },
    {
      "date": "2024-03-26",
      "open": "51.738",
      "high": "51.954",
      "low": "51.414",
      "close": "51.612",
      "volume": "3226190"
    },
    {
      "date": "2024-03-27",
      "open": "51.918",
      "high": "52.178",
      "low": "51.604",
      "close": "52.088",
      "volume": "4080600"
    },
    {
      "date": "2024-03-28",
      "open": "52.354",
      "high": "52.758",
      "low": "51.892",
      "close": "52.344",
      "volume": "3234765"
    },
    {
      "date": "2024-04-01",
      "open": "52.338",
      "high": "52.603",
      "low": "51.486",
      "close": "51.648",
      "volume": "4468875"
    },
    {
      "date": "2024-04-02",
      "open": "51.60",
      "high": "51.766",
      "low": "50.858",
      "close": "51.378",
      "volume": "4338590"
    },
    {
      "date": "2024-04-03",
      "open": "51.39",
      "high": "51.625",
      "low": "50.378",
      "close": "50.428",
      "volume": "4334110"
    },
    {
      "date": "2024-04-04",
      "open": "51.102",
      "high": "51.172",
      "low": "50.214",
      "close": "50.502",
      "volume": "4682125"
    },
    {
      "date": "2024-04-05",
      "open": "50.502",
      "high": "50.86",
      "low": "50.136",
      "close": "50.498",
      "volume": "6142750"
    },
    {
      "date": "2024-04-08",
      "open": "50.278",
      "high": "50.842",
      "low": "49.888",
      "close": "49.914",
      "volume": "5067825"
    },
    {
      "date": "2024-04-09",
      "open": "50.256",
      "high": "50.742",
      "low": "49.622",
      "close": "50.638",
      "volume": "3951730"
    },
    {
      "date": "2024-04-10",
      "open": "49.79",
      "high": "50.782",
      "low": "49.34",
      "close": "50.66",
      "volume": "4538230"
    },
    {
      "date": "2024-04-11",
      "open": "50.948",
      "high": "50.948",
      "low": "49.352",
      "close": "50.038",
      "volume": "5393365"
    },
    {
      "date": "2024-04-12",
      "open": "49.558",
      "high": "49.718",
      "low": "48.836",
      "close": "48.978",
      "volume": "4959595"
    },
    {
      "date": "2024-04-15",
      "open": "49.666",
      "high": "49.752",
      "low": "48.304",
      "close": "48.394",
      "volume": "4722595"
    },
    {
      "date": "2024-04-16",
      "open": "48.496",
      "high": "49.314",
      "low": "48.496",
      "close": "48.968",
      "volume": "5517625"
    },
    {
      "date": "2024-04-17",
      "open": "49.174",
      "high": "49.674",
      "low": "49.076",
      "close": "49.478",
      "volume": "6099835"
    },
    {
      "date": "2024-04-18",
      "open": "49.944",
      "high": "50.03",
      "low": "49.222",
      "close": "49.47",
      "volume": "4133265"
    },
    {
      "date": "2024-04-19",
      "open": "49.622",
      "high": "50.674",
      "low": "49.622",
      "close": "50.558",
      "volume": "6423860"
    },
    {
      "date": "2024-04-22",
      "open": "51.104",
      "high": "51.233",
      "low": "50.54",
      "close": "50.676",
      "volume": "5352730"
    },
    {
      "date": "2024-04-23",
      "open": "51.00",
      "high": "51.928",
      "low": "50.8814",
      "close": "51.192",
      "volume": "5047980"
    },
    {
      "date": "2024-04-24",
      "open": "50.606",
      "high": "51.666",
      "low": "50.18",
      "close": "51.626",
      "volume": "6608025"
    },
    {
      "date": "2024-04-25",
      "open": "51.62",
      "high": "53.208",
      "low": "50.252",
      "close": "53.052",
      "volume": "11477410"
    },
    {
      "date": "2024-04-26",
      "open": "52.932",
      "high": "54.932",
      "low": "52.806",
      "close": "54.78",
      "volume": "7997640"
    },
    {
      "date": "2024-04-29",
      "open": "54.676",
      "high": "55.6315",
      "low": "54.356",
      "close": "55.576",
      "volume": "5330900"
    },
    {
      "date": "2024-04-30",
      "open": "55.47",
      "high": "55.876",
      "low": "54.47",
      "close": "54.616",
      "volume": "4837465"
    },
    {
      "date": "2024-05-01",
      "open": "54.712",
      "high": "54.918",
      "low": "53.484",
      "close": "54.234",
      "volume": "7467765"
    },
    {
      "date": "2024-05-02",
      "open": "54.282",
      "high": "54.282",
      "low": "53.234",
      "close": "53.34",
      "volume": "6346970"
    },
    {
      "date": "2024-05-03",
      "open": "53.588",
      "high": "54.37",
      "low": "53.294",
      "close": "54.042",
      "volume": "5675715"
    },
    {
      "date": "2024-05-06",
      "open": "54.088",
      "high": "54.23",
      "low": "53.54",
      "close": "53.908",
      "volume": "3408460"
    },
    {
      "date": "2024-05-07",
      "open": "54.014",
      "high": "54.581",
      "low": "53.666",
      "close": "54.026",
      "volume": "3204560"
    },
    {
      "date": "2024-05-08",
      "open": "53.60",
      "high": "53.808",
      "low": "53.2232",
      "close": "53.33",
      "volume": "4167605"
    },
    {
      "date": "2024-05-09",
      "open": "53.338",
      "high": "54.09",
      "low": "53.20",
      "close": "53.94",
      "volume": "3051355"
    },
    {
      "date": "2024-05-10",
      "open": "53.956",
      "high": "54.44",
      "low": "53.676",
      "close": "54.286",
      "volume": "4657405"
    },
    {
      "date": "2024-05-13",
      "open": "54.52",
      "high": "54.76",
      "low": "54.001",
      "close": "54.334",
      "volume": "3967780"
    },
    {
      "date": "2024-05-14",
      "open": "54.522",
      "high": "55.214",
      "low": "54.252",
      "close": "54.90",
      "volume": "4734595"
    },
    {
      "date": "2024-05-15",
      "open": "54.734",
      "high": "55.276",
      "low": "54.682",
      "close": "55.192",
      "volume": "3018570"
    },
    {
      "date": "2024-05-16",
      "open": "54.882",
      "high": "55.712",
      "low": "54.882",
      "close": "55.242",
      "volume": "3965795"
    },
    {
      "date": "2024-05-17",
      "open": "55.384",
      "high": "57.23",
      "low": "54.80",
      "close": "57.134",
      "volume": "10906915"
    },
    {
      "date": "2024-05-20",
      "open": "57.272",
      "high": "57.578",
      "low": "56.276",
      "close": "56.808",
      "volume": "5299915"
    },
    {
      "date": "2024-05-21",
      "open": "57.092",
      "high": "57.556",
      "low": "56.518",
      "close": "57.136",
      "volume": "9283805"
    },
    {
      "date": "2024-05-22",
      "open": "56.982",
      "high": "57.362",
      "low": "56.278",
      "close": "56.552",
      "volume": "3628015"
    },
    {
      "date": "2024-05-23",
      "open": "56.68",
      "high": "57.126",
      "low": "56.06",
      "close": "56.652",
      "volume": "4554720"
    },
    {
      "date": "2024-05-24",
      "open": "56.588",
      "high": "56.612",
      "low": "56.038",
      "close": "56.40",
      "volume": "3950090"
    },
    {
      "date": "2024-05-28",
      "open": "56.286",
      "high": "56.45",
      "low": "55.927",
      "close": "56.372",
      "volume": "5393560"
    },
    {
      "date": "2024-05-29",
      "open": "56.06",
      "high": "56.272",
      "low": "55.614",
      "close": "56.204",
      "volume": "3758730"
    },
    {
      "date": "2024-05-30",
      "open": "56.50",
      "high": "56.80",
      "low": "56.104",
      "close": "56.16",
      "volume": "3650790"
    },
    {
      "date": "2024-05-31",
      "open": "56.324",
      "high": "57.104",
      "low": "55.766",
      "close": "57.058",
      "volume": "6606070"
    },
    {
      "date": "2024-06-03",
      "open": "56.084",
      "high": "56.264",
      "low": "52.533",
      "close": "53.512",
      "volume": "9901430"
    },
    {
      "date": "2024-06-04",
      "open": "53.086",
      "high": "54.696",
      "low": "53.0746",
      "close": "53.942",
      "volume": "5895190"
    },
    {
      "date": "2024-06-05",
      "open": "53.99",
      "high": "54.112",
      "low": "53.519",
      "close": "54.074",
      "volume": "5513115"
    },
    {
      "date": "2024-06-06",
      "open": "53.862",
      "high": "54.134",
      "low": "53.636",
      "close": "53.952",
      "volume": "3417350"
    },
    {
      "date": "2024-06-07",
      "open": "53.87",
      "high": "54.564",
      "low": "53.71",
      "close": "54.186",
      "volume": "4773080"
    },
    {
      "date": "2024-06-10",
      "open": "54.178",
      "high": "54.78",
      "low": "53.869",
      "close": "54.724",
      "volume": "3164155"
    },
    {
      "date": "2024-06-11",
      "open": "54.60",
      "high": "55.81",
      "low": "54.28",
      "close": "55.66",
      "volume": "5581140"
    },
    {
      "date": "2024-06-12",
      "open": "56.00",
      "high": "56.17",
      "low": "55.274",
      "close": "55.982",
      "volume": "4295145"
    },
    {
      "date": "2024-06-13",
      "open": "56.178",
      "high": "56.46",
      "low": "55.50",
      "close": "56.296",
      "volume": "5420335"
    },
    {
      "date": "2024-06-14",
      "open": "56.142",
      "high": "56.45",
      "low": "55.554",
      "close": "56.05",
      "volume": "4658265"
    },
    {
      "date": "2024-06-17",
      "open": "55.806",
      "high": "58.014",
      "low": "55.758",
      "close": "57.91",
      "volume": "4498885"
    },
    {
      "date": "2024-06-18",
      "open": "57.898",
      "high": "58.076",
      "low": "57.324",
      "close": "57.996",
      "volume": "5102730"
    },
    {
      "date": "2024-06-20",
      "open": "57.988",
      "high": "57.992",
      "low": "55.988",
      "close": "56.046",
      "volume": "8794530"
    },
    {
      "date": "2024-06-21",
      "open": "55.778",
      "high": "56.928",
      "low": "55.778",
      "close": "56.312",
      "volume": "8777440"
    },
    {
      "date": "2024-06-24",
      "open": "56.152",
      "high": "57.082",
      "low": "55.072",
      "close": "55.474",
      "volume": "6208330"
    },
    {
      "date": "2024-06-25",
      "open": "55.14",
      "high": "55.14",
      "low": "52.4817",
      "close": "52.912",
      "volume": "13781905"
    },
    {
      "date": "2024-06-26",
      "open": "52.91",
      "high": "53.97",
      "low": "52.456",
      "close": "53.40",
      "volume": "7274770"
    },
    {
      "date": "2024-06-27",
      "open": "53.236",
      "high": "53.788",
      "low": "53.00",
      "close": "53.51",
      "volume": "10605300"
    },
    {
      "date": "2024-06-28",
      "open": "54.438",
      "high": "55.314",
      "low": "53.701",
      "close": "54.00",
      "volume": "8505295"
    },
    {
      "date": "2024-07-01",
      "open": "54.21",
      "high": "54.73",
      "low": "53.336",
      "close": "53.548",
      "volume": "5070260"
    },
    {
      "date": "2024-07-02",
      "open": "53.498",
      "high": "53.631",
      "low": "53.072",
      "close": "53.206",
      "volume": "3718775"
    },
    {
      "date": "2024-07-03",
      "open": "52.908",
      "high": "52.964",
      "low": "51.738",
      "close": "52.33",
      "volume": "3832440"
    },
    {
      "date": "2024-07-05",
      "open": "52.37",
      "high": "52.65",
      "low": "52.062",
      "close": "52.506",
      "volume": "5408825"
    },
    {
      "date": "2024-07-08",
      "open": "52.702",
      "high": "52.882",
      "low": "51.38",
      "close": "52.184",
      "volume": "6263135"
    },
    {
      "date": "2024-07-09",
      "open": "52.032",
      "high": "52.126",
      "low": "51.239",
      "close": "51.452",
      "volume": "4339470"
    },
    {
      "date": "2024-07-10",
      "open": "51.588",
      "high": "51.876",
      "low": "51.242",
      "close": "51.85",
      "volume": "4669120"
    },
    {
      "date": "2024-07-11",
      "open": "51.976",
      "high": "52.838",
      "low": "51.85",
      "close": "52.564",
      "volume": "5732150"
    },
    {
      "date": "2024-07-12",
      "open": "52.84",
      "high": "54.448",
      "low": "52.818",
      "close": "54.214",
      "volume": "4743220"
    },
    {
      "date": "2024-07-15",
      "open": "54.23",
      "high": "54.996",
      "low": "53.458",
      "close": "54.168",
      "volume": "6094825"
    },
    {
      "date": "2024-07-16",
      "open": "54.264",
      "high": "56.646",
      "low": "54.168",
      "close": "56.634",
      "volume": "5979890"
    },
    {
      "date": "2024-07-17",
      "open": "56.116",
      "high": "56.642",
      "low": "55.715",
      "close": "55.764",
      "volume": "4831105"
    },
    {
      "date": "2024-07-18",
      "open": "55.70",
      "high": "55.70",
      "low": "53.804",
      "close": "53.986",
      "volume": "6645830"
    },
    {
      "date": "2024-07-19",
      "open": "53.952",
      "high": "54.318",
      "low": "53.342",
      "close": "53.69",
      "volume": "3968735"
    },
    {
      "date": "2024-07-22",
      "open": "53.77",
      "high": "54.309",
      "low": "52.60",
      "close": "54.216",
      "volume": "5528240"
    },
    {
      "date": "2024-07-23",
      "open": "54.362",
      "high": "54.431",
      "low": "53.70",
      "close": "54.072",
      "volume": "4008135"
    },
    {
      "date": "2024-07-24",
      "open": "53.888",
      "high": "54.026",
      "low": "52.498",
      "close": "52.504",
      "volume": "6555030"
    },
    {
      "date": "2024-07-25",
      "open": "51.30",
      "high": "53.535",
      "low": "50.534",
      "close": "51.488",
      "volume": "11680990"
    },
    {
      "date": "2024-07-26",
      "open": "51.892",
      "high": "53.364",
      "low": "51.884",
      "close": "52.504",
      "volume": "4857100"
    },
    {
      "date": "2024-07-29",
      "open": "52.58",
      "high": "53.076",
      "low": "52.084",
      "close": "53.016",
      "volume": "3598280"
    },
    {
      "date": "2024-07-30",
      "open": "52.856",
      "high": "53.018",
      "low": "52.032",
      "close": "52.348",
      "volume": "5968590"
    },
    {
      "date": "2024-07-31",
      "open": "52.498",
      "high": "53.29",
      "low": "52.0306",
      "close": "52.664",
      "volume": "2863120"
    },
    {
      "date": "2024-08-01",
      "open": "52.834",
      "high": "52.98",
      "low": "51.02",
      "close": "51.252",
      "volume": "3743200"
    },
    {
      "date": "2024-08-02",
      "open": "50.624",
      "high": "50.638",
      "low": "49.67",
      "close": "50.554",
      "volume": "4401950"
    },
    {
      "date": "2024-08-05",
      "open": "50.02",
      "high": "51.762",
      "low": "49.502",
      "close": "51.23",
      "volume": "6071370"
    },
    {
      "date": "2024-08-06",
      "open": "51.844",
      "high": "52.47",
      "low": "51.266",
      "close": "52.004",
      "volume": "3682535"
    },
    {
      "date": "2024-08-07",
      "open": "52.202",
      "high": "52.531",
      "low": "50.306",
      "close": "50.39",
      "volume": "4040275"
    },
    {
      "date": "2024-08-08",
      "open": "50.766",
      "high": "52.392",
      "low": "50.42",
      "close": "52.184",
      "volume": "3619370"
    },
    {
      "date": "2024-08-09",
      "open": "52.184",
      "high": "52.729",
      "low": "51.522",
      "close": "52.104",
      "volume": "3109325"
    },
    {
      "date": "2024-08-12",
      "open": "52.146",
      "high": "53.066",
      "low": "51.834",
      "close": "52.446",
      "volume": "3882705"
    },
    {
      "date": "2024-08-13",
      "open": "52.246",
      "high": "53.20",
      "low": "51.498",
      "close": "52.068",
      "volume": "3848310"
    },
    {
      "date": "2024-08-14",
      "open": "52.21",
      "high": "52.874",
      "low": "51.682",
      "close": "52.458",
      "volume": "2810220"
    },
    {
      "date": "2024-08-15",
      "open": "53.206",
      "high": "53.846",
      "low": "52.27",
      "close": "52.60",
      "volume": "3102235"
    },
    {
      "date": "2024-08-16",
      "open": "52.872",
      "high": "52.942",
      "low": "52.464",
      "close": "52.696",
      "volume": "5093830"
    },
    {
      "date": "2024-08-19",
      "open": "52.572",
      "high": "53.016",
      "low": "52.348",
      "close": "52.788",
      "volume": "3072115"
    },
    {
      "date": "2024-08-20",
      "open": "52.692",
      "high": "53.063",
      "low": "52.624",
      "close": "52.68",
      "volume": "2621325"
    },
    {
      "date": "2024-08-21",
      "open": "52.418",
      "high": "53.834",
      "low": "52.014",
      "close": "53.522",
      "volume": "3056000"
    },
    {
      "date": "2024-08-22",
      "open": "53.546",
      "high": "53.572",
      "low": "52.9647",
      "close": "53.056",
      "volume": "1990595"
    },
    {
      "date": "2024-08-23",
      "open": "53.542",
      "high": "53.898",
      "low": "53.143",
      "close": "53.836",
      "volume": "2554485"
    },
    {
      "date": "2024-08-26",
      "open": "53.918",
      "high": "54.916",
      "low": "53.692",
      "close": "54.564",
      "volume": "4121050"
    },
    {
      "date": "2024-08-27",
      "open": "54.254",
      "high": "54.684",
      "low": "53.941",
      "close": "54.588",
      "volume": "3088270"
    },
    {
      "date": "2024-08-28",
      "open": "54.454",
      "high": "55.108",
      "low": "54.45",
      "close": "54.652",
      "volume": "3148650"
    },
    {
      "date": "2024-08-29",
      "open": "55.048",
      "high": "55.539",
      "low": "54.618",
      "close": "54.742",
      "volume": "2862115"
    },
    {
      "date": "2024-08-30",
      "open": "54.60",
      "high": "54.606",
      "low": "53.152",
      "close": "53.51",
      "volume": "6812320"
    },
    {
      "date": "2024-09-03",
      "open": "53.36",
      "high": "53.859",
      "low": "53.096",
      "close": "53.67",
      "volume": "5317420"
    },
    {
      "date": "2024-09-04",
      "open": "53.75",
      "high": "54.698",
      "low": "53.4597",
      "close": "54.536",
      "volume": "4919620"
    },
    {
      "date": "2024-09-05",
      "open": "54.508",
      "high": "54.508",
      "low": "53.46",
      "close": "54.162",
      "volume": "3414175"
    },
    {
      "date": "2024-09-06",
      "open": "54.332",
      "high": "54.812",
      "low": "53.804",
      "close": "54.118",
      "volume": "4937545"
    },
    {
      "date": "2024-09-09",
      "open": "54.232",
      "high": "55.178",
      "low": "54.232",
      "close": "54.558",
      "volume": "5492250"
    },
    {
      "date": "2024-09-10",
      "open": "54.43",
      "high": "54.604",
      "low": "53.62",
      "close": "54.154",
      "volume": "3205800"
    },
    {
      "date": "2024-09-11",
      "open": "54.154",
      "high": "55.324",
      "low": "53.422",
      "close": "55.25",
      "volume": "3406900"
    },
    {
      "date": "2024-09-12",
      "open": "55.352",
      "high": "56.014",
      "low": "55.0455",
      "close": "55.898",
      "volume": "2504425"
    },
    {
      "date": "2024-09-13",
      "open": "56.338",
      "high": "57.264",
      "low": "56.202",
      "close": "56.592",
      "volume": "2703160"
    },
    {
      "date": "2024-09-16",
      "open": "56.85",
      "high": "57.416",
      "low": "56.42",
      "close": "56.678",
      "volume": "3186185"
    },
    {
      "date": "2024-09-17",
      "open": "56.378",
      "high": "56.692",
      "low": "55.312",
      "close": "55.35",
      "volume": "3515120"
    },
    {
      "date": "2024-09-18",
      "open": "55.506",
      "high": "55.939",
      "low": "54.9507",
      "close": "55.098",
      "volume": "2091605"
    },
    {
      "date": "2024-09-19",
      "open": "55.952",
      "high": "55.952",
      "low": "54.628",
      "close": "54.794",
      "volume": "3919255"
    },
    {
      "date": "2024-09-20",
      "open": "54.794",
      "high": "55.146",
      "low": "54.245",
      "close": "54.978",
      "volume": "4168365"
    },
    {
      "date": "2024-09-23",
      "open": "55.152",
      "high": "55.824",
      "low": "54.58",
      "close": "55.37",
      "volume": "4177020"
    },
    {
      "date": "2024-09-24",
      "open": "55.37",
      "high": "55.77",
      "low": "54.909",
      "close": "55.514",
      "volume": "3096750"
    },
    {
      "date": "2024-09-25",
      "open": "55.702",
      "high": "56.266",
      "low": "55.316",
      "close": "56.172",
      "volume": "3126485"
    },
    {
      "date": "2024-09-26",
      "open": "56.442",
      "high": "57.078",
      "low": "56.194",
      "close": "57.056",
      "volume": "3830920"
    },
    {
      "date": "2024-09-27",
      "open": "57.446",
      "high": "57.97",
      "low": "57.224",
      "close": "57.228",
      "volume": "3567395"
    },
    {
      "date": "2024-09-30",
      "open": "57.392",
      "high": "58.304",
      "low": "57.392",
      "close": "58.186",
      "volume": "4362170"
    },
    {
      "date": "2024-10-01",
      "open": "58.03",
      "high": "59.366",
      "low": "57.716",
      "close": "59.028",
      "volume": "7800650"
    },
    {
      "date": "2024-10-02",
      "open": "59.028",
      "high": "59.672",
      "low": "58.802",
      "close": "59.614",
      "volume": "5481795"
    },
    {
      "date": "2024-10-03",
      "open": "59.064",
      "high": "59.596",
      "low": "57.928",
      "close": "58.37",
      "volume": "7218890"
    },
    {
      "date": "2024-10-04",
      "open": "58.822",
      "high": "59.50",
      "low": "58.538",
      "close": "58.994",
      "volume": "3859175"
    },
    {
      "date": "2024-10-07",
      "open": "58.79",
      "high": "59.006",
      "low": "58.252",
      "close": "58.772",
      "volume": "3645865"
    },
    {
      "date": "2024-10-08",
      "open": "58.772",
      "high": "60.832",
      "low": "58.668",
      "close": "60.74",
      "volume": "4827375"
    },
    {
      "date": "2024-10-09",
      "open": "60.714",
      "high": "61.198",
      "low": "59.70",
      "close": "60.192",
      "volume": "5551935"
    },
    {
      "date": "2024-10-10",
      "open": "60.058",
      "high": "60.242",
      "low": "59.1641",
      "close": "59.468",
      "volume": "4080465"
    },
    {
      "date": "2024-10-11",
      "open": "59.852",
      "high": "60.812",
      "low": "59.582",
      "close": "60.674",
      "volume": "2661190"
    },
    {
      "date": "2024-10-14",
      "open": "60.716",
      "high": "61.276",
      "low": "60.304",
      "close": "60.748",
      "volume": "2892100"
    },
    {
      "date": "2024-10-15",
      "open": "60.514",
      "high": "61.528",
      "low": "60.092",
      "close": "60.164",
      "volume": "4017125"
    },
    {
      "date": "2024-10-16",
      "open": "59.934",
      "high": "60.758",
      "low": "59.742",
      "close": "60.56",
      "volume": "4018830"
    },
    {
      "date": "2024-10-17",
      "open": "60.924",
      "high": "60.94",
      "low": "59.634",
      "close": "59.664",
      "volume": "3849170"
    },
    {
      "date": "2024-10-18",
      "open": "59.90",
      "high": "60.018",
      "low": "59.46",
      "close": "59.524",
      "volume": "4118100"
    },
    {
      "date": "2024-10-21",
      "open": "59.464",
      "high": "59.6964",
      "low": "58.466",
      "close": "58.92",
      "volume": "6194395"
    },
    {
      "date": "2024-10-22",
      "open": "58.404",
      "high": "58.536",
      "low": "57.73",
      "close": "58.288",
      "volume": "4650445"
    },
    {
      "date": "2024-10-23",
      "open": "58.098",
      "high": "58.714",
      "low": "57.894",
      "close": "58.418",
      "volume": "5576750"
    },
    {
      "date": "2024-10-24",
      "open": "56.704",
      "high": "57.528",
      "low": "54.692",
      "close": "54.858",
      "volume": "11095170"
    },
    {
      "date": "2024-10-25",
      "open": "55.662",
      "high": "55.796",
      "low": "54.304",
      "close": "54.554",
      "volume": "4130815"
    },
    {
      "date": "2024-10-28",
      "open": "55.068",
      "high": "55.068",
      "low": "53.93",
      "close": "53.997",
      "volume": "4394385"
    },
    {
      "date": "2024-10-29",
      "open": "53.618",
      "high": "54.648",
      "low": "53.438",
      "close": "53.76",
      "volume": "5293260"
    },
    {
      "date": "2024-10-30",
      "open": "53.504",
      "high": "54.25",
      "low": "53.392",
      "close": "53.588",
      "volume": "5506935"
    },
    {
      "date": "2024-10-31",
      "open": "53.386",
      "high": "53.858",
      "low": "53.062",
      "close": "53.102",
      "volume": "5783165"
    },
    {
      "date": "2024-11-01",
      "open": "53.39",
      "high": "54.222",
      "low": "53.282",
      "close": "53.314",
      "volume": "5469500"
    },
    {
      "date": "2024-11-04",
      "open": "53.628",
      "high": "54.868",
      "low": "53.27",
      "close": "54.072",
      "volume": "4962130"
    },
    {
      "date": "2024-11-05",
      "open": "54.11",
      "high": "55.316",
      "low": "54.11",
      "close": "55.242",
      "volume": "5259625"
    },
    {
      "date": "2024-11-06",
      "open": "55.41",
      "high": "57.868",
      "low": "55.41",
      "close": "57.79",
      "volume": "12038740"
    },
    {
      "date": "2024-11-07",
      "open": "58.086",
      "high": "58.552",
      "low": "57.362",
      "close": "57.858",
      "volume": "6264320"
    },
    {
      "date": "2024-11-08",
      "open": "58.198",
      "high": "58.84",
      "low": "57.555",
      "close": "57.712",
      "volume": "6009535"
    },
    {
      "date": "2024-11-11",
      "open": "57.824",
      "high": "57.824",
      "low": "55.978",
      "close": "56.314",
      "volume": "4271390"
    },
    {
      "date": "2024-11-12",
      "open": "56.216",
      "high": "56.56",
      "low": "55.758",
      "close": "55.838",
      "volume": "4191080"
    },
    {
      "date": "2024-11-13",
      "open": "55.738",
      "high": "56.08",
      "low": "55.402",
      "close": "55.75",
      "volume": "2853220"
    },
    {
      "date": "2024-11-14",
      "open": "55.854",
      "high": "56.426",
      "low": "55.334",
      "close": "55.416",
      "volume": "3557900"
    },
    {
      "date": "2024-11-15",
      "open": "55.24",
      "high": "55.823",
      "low": "54.922",
      "close": "55.132",
      "volume": "4995960"
    },
    {
      "date": "2024-11-18",
      "open": "54.906",
      "high": "55.577",
      "low": "54.7721",
      "close": "55.364",
      "volume": "3266435"
    },
    {
      "date": "2024-11-19",
      "open": "54.973",
      "high": "55.298",
      "low": "54.4226",
      "close": "54.57",
      "volume": "5137830"
    },
    {
      "date": "2024-11-20",
      "open": "54.20",
      "high": "54.36",
      "low": "53.57",
      "close": "54.00",
      "volume": "4822800"
    },
    {
      "date": "2024-11-21",
      "open": "54.49",
      "high": "55.008",
      "low": "54.108",
      "close": "54.726",
      "volume": "4317905"
    },
    {
      "date": "2024-11-22",
      "open": "54.892",
      "high": "56.695",
      "low": "54.892",
      "close": "56.342",
      "volume": "4001635"
    },
    {
      "date": "2024-11-25",
      "open": "56.914",
      "high": "57.638",
      "low": "56.74",
      "close": "57.198",
      "volume": "8782300"
    },
    {
      "date": "2024-11-26",
      "open": "56.964",
      "high": "57.407",
      "low": "55.99",
      "close": "56.038",
      "volume": "3937915"
    },
    {
      "date": "2024-11-27",
      "open": "56.274",
      "high": "57.35",
      "low": "56.235",
      "close": "56.392",
      "volume": "3653615"
    },
    {
      "date": "2024-11-29",
      "open": "56.814",
      "high": "57.396",
      "low": "56.509",
      "close": "56.734",
      "volume": "3819470"
    },
    {
      "date": "2024-12-02",
      "open": "56.79",
      "high": "58.16",
      "low": "56.094",
      "close": "58.054",
      "volume": "5956025"
    },
    {
      "date": "2024-12-03",
      "open": "57.652",
      "high": "57.91",
      "low": "56.566",
      "close": "56.996",
      "volume": "6112635"
    },
    {
      "date": "2024-12-04",
      "open": "57.00",
      "high": "57.542",
      "low": "56.5375",
      "close": "57.172",
      "volume": "4920510"
    },
    {
      "date": "2024-12-05",
      "open": "57.356",
      "high": "57.962",
      "low": "55.752",
      "close": "56.494",
      "volume": "5765915"
    },
    {
      "date": "2024-12-06",
      "open": "57.116",
      "high": "57.634",
      "low": "56.362",
      "close": "56.492",
      "volume": "5348635"
    },
    {
      "date": "2024-12-09",
      "open": "56.492",
      "high": "56.9781",
      "low": "55.796",
      "close": "56.746",
      "volume": "7367315"
    },
    {
      "date": "2024-12-10",
      "open": "56.80",
      "high": "57.62",
      "low": "56.4761",
      "close": "56.942",
      "volume": "3845650"
    },
    {
      "date": "2024-12-11",
      "open": "57.224",
      "high": "57.778",
      "low": "56.958",
      "close": "57.098",
      "volume": "4081370"
    },
    {
      "date": "2024-12-12",
      "open": "57.072",
      "high": "57.4535",
      "low": "56.596",
      "close": "57.054",
      "volume": "3602900"
    },
    {
      "date": "2024-12-13",
      "open": "57.248",
      "high": "57.442",
      "low": "56.74",
      "close": "57.09",
      "volume": "3838330"
    },
    {
      "date": "2024-12-16",
      "open": "57.34",
      "high": "57.4737",
      "low": "55.266",
      "close": "55.304",
      "volume": "5854810"
    },
    {
      "date": "2024-12-17",
      "open": "55.412",
      "high": "55.648",
      "low": "54.614",
      "close": "55.042",
      "volume": "6116325"
    },
    {
      "date": "2024-12-18",
      "open": "55.193",
      "high": "55.193",
      "low": "53.022",
      "close": "53.038",
      "volume": "7129675"
    },
    {
      "date": "2024-12-19",
      "open": "53.006",
      "high": "53.362",
      "low": "52.476",
      "close": "52.806",
      "volume": "7494550"
    },
    {
      "date": "2024-12-20",
      "open": "52.66",
      "high": "54.43",
      "low": "52.66",
      "close": "53.92",
      "volume": "10938870"
    },
    {
      "date": "2024-12-23",
      "open": "53.33",
      "high": "53.92",
      "low": "52.74",
      "close": "53.69",
      "volume": "5348558"
    },
    {
      "date": "2024-12-24",
      "open": "53.69",
      "high": "54.50",
      "low": "53.32",
      "close": "54.49",
      "volume": "2000568"
    },
    {
      "date": "2024-12-26",
      "open": "54.59",
      "high": "55.588",
      "low": "53.95",
      "close": "55.49",
      "volume": "3416825"
    },
    {
      "date": "2024-12-27",
      "open": "55.08",
      "high": "55.57",
      "low": "54.27",
      "close": "54.56",
      "volume": "3466624"
    },
    {
      "date": "2024-12-30",
      "open": "54.00",
      "high": "54.08",
      "low": "52.56",
      "close": "52.59",
      "volume": "3997224"
    },
    {
      "date": "2024-12-31",
      "open": "52.60",
      "high": "53.64",
      "low": "52.45",
      "close": "53.06",
      "volume": "4204855"
    },
    {
      "date": "2025-01-02",
      "open": "53.12",
      "high": "53.64",
      "low": "51.97",
      "close": "52.38",
      "volume": "4838602"
    },
    {
      "date": "2025-01-03",
      "open": "52.44",
      "high": "52.69",
      "low": "51.28",
      "close": "51.93",
      "volume": "6346226"
    },
    {
      "date": "2025-01-06",
      "open": "52.35",
      "high": "53.80",
      "low": "51.93",
      "close": "53.65",
      "volume": "6099058"
    },
    {
      "date": "2025-01-07",
      "open": "53.89",
      "high": "54.21",
      "low": "53.28",
      "close": "53.87",
      "volume": "3537121"
    },
    {
      "date": "2025-01-08",
      "open": "53.85",
      "high": "54.50",
      "low": "53.45",
      "close": "54.39",
      "volume": "4148397"
    },
    {
      "date": "2025-01-10",
      "open": "54.24",
      "high": "55.80",
      "low": "54.16",
      "close": "54.59",
      "volume": "6356753"
    },
    {
      "date": "2025-01-13",
      "open": "54.00",
      "high": "54.66",
      "low": "53.65",
      "close": "54.57",
      "volume": "4980539"
    },
    {
      "date": "2025-01-14",
      "open": "54.66",
      "high": "54.83",
      "low": "53.04",
      "close": "53.18",
      "volume": "3845390"
    },
    {
      "date": "2025-01-15",
      "open": "53.95",
      "high": "54.42",
      "low": "52.81",
      "close": "53.10",
      "volume": "4975432"
    },
    {
      "date": "2025-01-16",
      "open": "52.92",
      "high": "53.73",
      "low": "52.63",
      "close": "53.53",
      "volume": "4715328"
    },
    {
      "date": "2025-01-17",
      "open": "54.10",
      "high": "54.72",
      "low": "53.51",
      "close": "53.66",
      "volume": "5583421"
    },
    {
      "date": "2025-01-21",
      "open": "54.10",
      "high": "57.06",
      "low": "54.02",
      "close": "56.88",
      "volume": "7910635"
    },
    {
      "date": "2025-01-22",
      "open": "56.83",
      "high": "58.1199",
      "low": "56.71",
      "close": "57.47",
      "volume": "4867170"
    },
    {
      "date": "2025-01-23",
      "open": "57.50",
      "high": "58.319",
      "low": "57.26",
      "close": "57.38",
      "volume": "5468442"
    },
    {
      "date": "2025-01-24",
      "open": "57.42",
      "high": "58.02",
      "low": "57.235",
      "close": "57.94",
      "volume": "3384402"
    },
    {
      "date": "2025-01-27",
      "open": "57.41",
      "high": "58.72",
      "low": "57.38",
      "close": "57.93",
      "volume": "4213733"
    },
    {
      "date": "2025-01-28",
      "open": "57.65",
      "high": "58.96",
      "low": "57.36",
      "close": "57.38",
      "volume": "4135049"
    },
    {
      "date": "2025-01-29",
      "open": "57.24",
      "high": "58.41",
      "low": "56.94",
      "close": "57.16",
      "volume": "6908800"
    },
    {
      "date": "2025-01-30",
      "open": "54.04",
      "high": "55.43",
      "low": "53.5001",
      "close": "54.29",
      "volume": "9205378"
    },
    {
      "date": "2025-01-31",
      "open": "54.52",
      "high": "54.90",
      "low": "53.31",
      "close": "54.36",
      "volume": "9309357"
    },
    {
      "date": "2025-02-03",
      "open": "53.50",
      "high": "55.22",
      "low": "53.39",
      "close": "54.58",
      "volume": "6833912"
    },
    {
      "date": "2025-02-04",
      "open": "54.65",
      "high": "54.89",
      "low": "53.74",
      "close": "54.04",
      "volume": "6172645"
    },
    {
      "date": "2025-02-05",
      "open": "54.30",
      "high": "54.30",
      "low": "53.46",
      "close": "53.61",
      "volume": "4064062"
    },
    {
      "date": "2025-02-06",
      "open": "53.61",
      "high": "53.76",
      "low": "52.76",
      "close": "53.06",
      "volume": "7711296"
    },
    {
      "date": "2025-02-07",
      "open": "53.17",
      "high": "53.39",
      "low": "52.50",
      "close": "52.95",
      "volume": "6337948"
    },
    {
      "date": "2025-02-10",
      "open": "53.15",
      "high": "54.61",
      "low": "53.045",
      "close": "54.43",
      "volume": "4881783"
    },
    {
      "date": "2025-02-11",
      "open": "54.32",
      "high": "55.06",
      "low": "53.89",
      "close": "54.97",
      "volume": "5753041"
    },
    {
      "date": "2025-02-12",
      "open": "54.43",
      "high": "55.925",
      "low": "54.07",
      "close": "55.87",
      "volume": "4078876"
    },
    {
      "date": "2025-02-13",
      "open": "56.00",
      "high": "57.035",
      "low": "55.7796",
      "close": "56.99",
      "volume": "7402454"
    },
    {
      "date": "2025-02-14",
      "open": "57.21",
      "high": "57.37",
      "low": "56.59",
      "close": "57.14",
      "volume": "4901550"
    },
    {
      "date": "2025-02-18",
      "open": "57.40",
      "high": "57.76",
      "low": "56.64",
      "close": "57.72",
      "volume": "4424687"
    },
    {
      "date": "2025-02-19",
      "open": "57.49",
      "high": "58.06",
      "low": "56.42",
      "close": "57.86",
      "volume": "4111684"
    },
    {
      "date": "2025-02-20",
      "open": "57.93",
      "high": "57.99",
      "low": "57.23",
      "close": "57.74",
      "volume": "2643220"
    },
    {
      "date": "2025-02-21",
      "open": "57.78",
      "high": "57.95",
      "low": "56.10",
      "close": "56.37",
      "volume": "4037288"
    },
    {
      "date": "2025-02-24",
      "open": "56.40",
      "high": "56.5586",
      "low": "55.315",
      "close": "56.06",
      "volume": "6782081"
    },
    {
      "date": "2025-02-25",
      "open": "56.06",
      "high": "57.645",
      "low": "55.76",
      "close": "57.01",
      "volume": "5910687"
    },
    {
      "date": "2025-02-26",
      "open": "56.98",
      "high": "57.325",
      "low": "54.92",
      "close": "55.14",
      "volume": "4009313"
    },
    {
      "date": "2025-02-27",
      "open": "54.95",
      "high": "55.53",
      "low": "54.5601",
      "close": "54.72",
      "volume": "3184127"
    },
    {
      "date": "2025-02-28",
      "open": "54.94",
      "high": "55.53",
      "low": "54.31",
      "close": "55.35",
      "volume": "5014434"
    },
    {
      "date": "2025-03-03",
      "open": "55.40",
      "high": "55.98",
      "low": "54.62",
      "close": "54.90",
      "volume": "4846502"
    },
    {
      "date": "2025-03-04",
      "open": "54.78",
      "high": "56.07",
      "low": "54.27",
      "close": "55.10",
      "volume": "5203209"
    },
    {
      "date": "2025-03-05",
      "open": "54.91",
      "high": "55.16",
      "low": "54.15",
      "close": "54.95",
      "volume": "4735694"
    },
    {
      "date": "2025-03-06",
      "open": "54.59",
      "high": "54.88",
      "low": "54.09",
      "close": "54.59",
      "volume": "4878200"
    },
    {
      "date": "2025-03-07",
      "open": "54.37",
      "high": "57.12",
      "low": "54.12",
      "close": "56.89",
      "volume": "6108625"
    },
    {
      "date": "2025-03-10",
      "open": "56.98",
      "high": "59.73",
      "low": "56.76",
      "close": "57.21",
      "volume": "7456118"
    },
    {
      "date": "2025-03-11",
      "open": "56.71",
      "high": "57.208",
      "low": "53.84",
      "close": "53.92",
      "volume": "8280521"
    },
    {
      "date": "2025-03-12",
      "open": "53.45",
      "high": "53.86",
      "low": "52.34",
      "close": "52.36",
      "volume": "4248677"
    },
    {
      "date": "2025-03-13",
      "open": "52.22",
      "high": "52.81",
      "low": "51.59",
      "close": "51.66",
      "volume": "4827972"
    },
    {
      "date": "2025-03-14",
      "open": "52.33",
      "high": "52.41",
      "low": "51.49",
      "close": "51.83",
      "volume": "4445381"
    },
    {
      "date": "2025-03-17",
      "open": "52.23",
      "high": "53.47",
      "low": "51.88",
      "close": "53.13",
      "volume": "7407848"
    },
    {
      "date": "2025-03-18",
      "open": "52.84",
      "high": "52.86",
      "low": "52.26",
      "close": "52.65",
      "volume": "2649548"
    },
    {
      "date": "2025-03-19",
      "open": "52.98",
      "high": "53.09",
      "low": "51.95",
      "close": "52.80",
      "volume": "3503754"
    },
    {
      "date": "2025-03-20",
      "open": "52.58",
      "high": "53.10",
      "low": "51.79",
      "close": "51.84",
      "volume": "3084829"
    },
    {
      "date": "2025-03-21",
      "open": "51.65",
      "high": "52.54",
      "low": "51.11",
      "close": "52.46",
      "volume": "6332723"
    },
    {
      "date": "2025-03-24",
      "open": "52.98",
      "high": "53.63",
      "low": "52.78",
      "close": "53.53",
      "volume": "3391294"
    },
    {
      "date": "2025-03-25",
      "open": "53.38",
      "high": "53.715",
      "low": "52.51",
      "close": "52.83",
      "volume": "3243492"
    },
    {
      "date": "2025-03-26",
      "open": "52.92",
      "high": "54.065",
      "low": "52.86",
      "close": "53.87",
      "volume": "2454579"
    },
    {
      "date": "2025-03-27",
      "open": "53.91",
      "high": "54.6882",
      "low": "53.50",
      "close": "54.16",
      "volume": "4651525"
    },
    {
      "date": "2025-03-28",
      "open": "54.08",
      "high": "54.21",
      "low": "53.32",
      "close": "53.47",
      "volume": "3599669"
    },
    {
      "date": "2025-03-31",
      "open": "53.54",
      "high": "55.415",
      "low": "53.47",
      "close": "55.10",
      "volume": "7950217"
    },
    {
      "date": "2025-04-01",
      "open": "54.89",
      "high": "55.44",
      "low": "54.525",
      "close": "55.13",
      "volume": "4992111"
    },
    {
      "date": "2025-04-02",
      "open": "54.56",
      "high": "55.95",
      "low": "54.25",
      "close": "55.62",
      "volume": "3245863"
    },
    {
      "date": "2025-04-03",
      "open": "55.64",
      "high": "56.19",
      "low": "54.615",
      "close": "55.77",
      "volume": "7008590"
    },
    {
      "date": "2025-04-04",
      "open": "53.51",
      "high": "55.80",
      "low": "52.29",
      "close": "52.40",
      "volume": "7533536"
    },
    {
      "date": "2025-04-07",
      "open": "50.17",
      "high": "52.295",
      "low": "48.82",
      "close": "49.35",
      "volume": "9293446"
    },
    {
      "date": "2025-04-08",
      "open": "50.63",
      "high": "50.84",
      "low": "47.42",
      "close": "48.02",
      "volume": "8788118"
    },
    {
      "date": "2025-04-09",
      "open": "47.27",
      "high": "51.70",
      "low": "46.97",
      "close": "51.38",
      "volume": "7510231"
    },
    {
      "date": "2025-04-10",
      "open": "50.96",
      "high": "52.05",
      "low": "50.051",
      "close": "51.32",
      "volume": "5802985"
    },
    {
      "date": "2025-04-11",
      "open": "51.27",
      "high": "51.85",
      "low": "49.70",
      "close": "51.67",
      "volume": "4342043"
    },
    {
      "date": "2025-04-14",
      "open": "52.29",
      "high": "52.7242",
      "low": "51.57",
      "close": "52.17",
      "volume": "3863665"
    },
    {
      "date": "2025-04-15",
      "open": "52.27",
      "high": "52.27",
      "low": "50.82",
      "close": "51.00",
      "volume": "4318611"
    },
    {
      "date": "2025-04-16",
      "open": "51.00",
      "high": "51.08",
      "low": "49.24",
      "close": "49.36",
      "volume": "4745217"
    },
    {
      "date": "2025-04-17",
      "open": "49.61",
      "high": "50.50",
      "low": "49.49",
      "close": "50.16",
      "volume": "4481931"
    },
    {
      "date": "2025-04-21",
      "open": "50.19",
      "high": "50.33",
      "low": "48.90",
      "close": "49.59",
      "volume": "5128302"
    },
    {
      "date": "2025-04-22",
      "open": "49.84",
      "high": "51.11",
      "low": "49.84",
      "close": "50.28",
      "volume": "5938108"
    },
    {
      "date": "2025-04-23",
      "open": "51.68",
      "high": "52.145",
      "low": "50.45",
      "close": "50.73",
      "volume": "6627980"
    },
    {
      "date": "2025-04-24",
      "open": "48.095",
      "high": "49.12",
      "low": "46.8504",
      "close": "49.00",
      "volume": "12588200"
    },
    {
      "date": "2025-04-25",
      "open": "49.21",
      "high": "50.13",
      "low": "48.95",
      "close": "49.92",
      "volume": "6949036"
    },
    {
      "date": "2025-04-28",
      "open": "49.92",
      "high": "50.32",
      "low": "48.25",
      "close": "49.00",
      "volume": "6417646"
    },
    {
      "date": "2025-04-29",
      "open": "48.62",
      "high": "49.94",
      "low": "48.41",
      "close": "49.87",
      "volume": "3468595"
    },
    {
      "date": "2025-04-30",
      "open": "49.60",
      "high": "50.88",
      "low": "49.35",
      "close": "50.62",
      "volume": "10114510"
    },
    {
      "date": "2025-05-01",
      "open": "49.94",
      "high": "50.63",
      "low": "49.18",
      "close": "50.35",
      "volume": "5554462"
    },
    {
      "date": "2025-05-02",
      "open": "50.91",
      "high": "51.53",
      "low": "50.39",
      "close": "50.84",
      "volume": "6274551"
    },
    {
      "date": "2025-05-05",
      "open": "50.82",
      "high": "51.57",
      "low": "50.55",
      "close": "51.24",
      "volume": "4759244"
    },
    {
      "date": "2025-05-06",
      "open": "51.01",
      "high": "51.21",
      "low": "50.66",
      "close": "51.02",
      "volume": "3519069"
    },
    {
      "date": "2025-05-07",
      "open": "51.29",
      "high": "51.52",
      "low": "50.42",
      "close": "50.96",
      "volume": "4106840"
    },
    {
      "date": "2025-05-08",
      "open": "51.18",
      "high": "51.945",
      "low": "50.863",
      "close": "51.42",
      "volume": "4164191"
    },
    {
      "date": "2025-05-09",
      "open": "51.45",
      "high": "51.6523",
      "low": "50.54",
      "close": "51.30",
      "volume": "3590135"
    },
    {
      "date": "2025-05-12",
      "open": "52.47",
      "high": "53.21",
      "low": "52.05",
      "close": "52.72",
      "volume": "6582080"
    },
    {
      "date": "2025-05-13",
      "open": "52.63",
      "high": "52.875",
      "low": "51.675",
      "close": "52.31",
      "volume": "9814542"
    },
    {
      "date": "2025-05-14",
      "open": "52.19",
      "high": "52.31",
      "low": "51.32",
      "close": "51.38",
      "volume": "6486506"
    },
    {
      "date": "2025-05-15",
      "open": "51.38",
      "high": "52.18",
      "low": "51.03",
      "close": "52.17",
      "volume": "5637702"
    },
    {
      "date": "2025-05-16",
      "open": "52.17",
      "high": "53.14",
      "low": "51.93",
      "close": "52.99",
      "volume": "5247070"
    },
    {
      "date": "2025-05-19",
      "open": "52.55",
      "high": "53.1867",
      "low": "52.25",
      "close": "52.91",
      "volume": "4766085"
    },
    {
      "date": "2025-05-20",
      "open": "52.75",
      "high": "53.04",
      "low": "51.39",
      "close": "51.60",
      "volume": "4913982"
    },
    {
      "date": "2025-05-21",
      "open": "51.15",
      "high": "51.15",
      "low": "49.935",
      "close": "50.04",
      "volume": "5460799"
    },
    {
      "date": "2025-05-22",
      "open": "50.05",
      "high": "50.13",
      "low": "48.91",
      "close": "49.67",
      "volume": "4830990"
    },
    {
      "date": "2025-05-23",
      "open": "49.21",
      "high": "49.98",
      "low": "49.11",
      "close": "49.70",
      "volume": "3690154"
    },
    {
      "date": "2025-05-27",
      "open": "50.14",
      "high": "50.81",
      "low": "49.91",
      "close": "50.38",
      "volume": "6118246"
    },
    {
      "date": "2025-05-28",
      "open": "50.13",
      "high": "50.32",
      "low": "48.93",
      "close": "49.06",
      "volume": "5199503"
    },
    {
      "date": "2025-05-29",
      "open": "49.19",
      "high": "49.79",
      "low": "48.52",
      "close": "48.97",
      "volume": "5663802"
    },
    {
      "date": "2025-05-30",
      "open": "49.00",
      "high": "49.26",
      "low": "48.245",
      "close": "48.40",
      "volume": "7785250"
    },
    {
      "date": "2025-06-02",
      "open": "48.04",
      "high": "48.08",
      "low": "47.24",
      "close": "47.86",
      "volume": "6610946"
    },
    {
      "date": "2025-06-03",
      "open": "47.93",
      "high": "49.22",
      "low": "47.85",
      "close": "49.05",
      "volume": "7440847"
    },
    {
      "date": "2025-06-04",
      "open": "49.25",
      "high": "50.215",
      "low": "49.08",
      "close": "49.34",
      "volume": "7022216"
    },
    {
      "date": "2025-06-05",
      "open": "49.36",
      "high": "52.03",
      "low": "49.36",
      "close": "51.45",
      "volume": "10694440"
    },
    {
      "date": "2025-06-06",
      "open": "51.77",
      "high": "51.98",
      "low": "50.605",
      "close": "50.94",
      "volume": "6995107"
    },
    {
      "date": "2025-06-09",
      "open": "50.95",
      "high": "51.07",
      "low": "50.20",
      "close": "50.51",
      "volume": "4970084"
    },
    {
      "date": "2025-06-10",
      "open": "50.64",
      "high": "51.52",
      "low": "50.5001",
      "close": "51.48",
      "volume": "5136621"
    },
    {
      "date": "2025-06-11",
      "open": "51.55",
      "high": "51.90",
      "low": "50.88",
      "close": "51.31",
      "volume": "4279200"
    },
    {
      "date": "2025-06-12",
      "open": "51.21",
      "high": "52.09",
      "low": "50.985",
      "close": "51.74",
      "volume": "4552046"
    },
    {
      "date": "2025-06-13",
      "open": "51.48",
      "high": "51.885",
      "low": "51.09",
      "close": "51.54",
      "volume": "3688306"
    },
    {
      "date": "2025-06-16",
      "open": "52.11",
      "high": "52.15",
      "low": "51.39",
      "close": "51.69",
      "volume": "4224133"
    },
    {
      "date": "2025-06-17",
      "open": "51.305",
      "high": "52.05",
      "low": "50.66",
      "close": "50.98",
      "volume": "4923731"
    },
    {
      "date": "2025-06-18",
      "open": "51.09",
      "high": "52.38",
      "low": "51.0092",
      "close": "52.03",
      "volume": "4237559"
    },
    {
      "date": "2025-06-20",
      "open": "52.37",
      "high": "52.675",
      "low": "51.88",
      "close": "52.52",
      "volume": "5733386"
    },
    {
      "date": "2025-06-23",
      "open": "52.67",
      "high": "53.74",
      "low": "52.49",
      "close": "53.66",
      "volume": "4457668"
    },
    {
      "date": "2025-06-24",
      "open": "52.44",
      "high": "53.615",
      "low": "52.195",
      "close": "53.51",
      "volume": "10189880"
    },
    {
      "date": "2025-06-25",
      "open": "53.40",
      "high": "53.41",
      "low": "52.43",
      "close": "52.80",
      "volume": "7495884"
    },
    {
      "date": "2025-06-26",
      "open": "53.00",
      "high": "53.03",
      "low": "51.565",
      "close": "51.84",
      "volume": "5582117"
    },
    {
      "date": "2025-06-27",
      "open": "52.00",
      "high": "52.51",
      "low": "51.34",
      "close": "51.71",
      "volume": "9816874"
    },
    {
      "date": "2025-06-30",
      "open": "51.72",
      "high": "52.90",
      "low": "51.28",
      "close": "52.77",
      "volume": "5371780"
    },
    {
      "date": "2025-07-01",
      "open": "52.46",
      "high": "54.58",
      "low": "52.25",
      "close": "54.08",
      "volume": "7108335"
    },
    {
      "date": "2025-07-02",
      "open": "54.16",
      "high": "55.4503",
      "low": "54.0101",
      "close": "55.14",
      "volume": "6040072"
    },
    {
      "date": "2025-07-03",
      "open": "55.14",
      "high": "55.14",
      "low": "54.18",
      "close": "54.63",
      "volume": "2938398"
    },
    {
      "date": "2025-07-07",
      "open": "54.65",
      "high": "56.90",
      "low": "54.64",
      "close": "56.76",
      "volume": "8825415"
    },
    {
      "date": "2025-07-08",
      "open": "56.56",
      "high": "56.86",
      "low": "55.46",
      "close": "56.77",
      "volume": "5314647"
    },
    {
      "date": "2025-07-09",
      "open": "56.84",
      "high": "57.32",
      "low": "56.34",
      "close": "57.21",
      "volume": "4659987"
    },
    {
      "date": "2025-07-10",
      "open": "57.02",
      "high": "58.06",
      "low": "56.81",
      "close": "57.44",
      "volume": "5024117"
    },
    {
      "date": "2025-07-11",
      "open": "57.055",
      "high": "57.31",
      "low": "56.695",
      "close": "56.79",
      "volume": "5881201"
    },
    {
      "date": "2025-07-14",
      "open": "56.55",
      "high": "58.065",
      "low": "56.4482",
      "close": "58.04",
      "volume": "4502317"
    },
    {
      "date": "2025-07-15",
      "open": "58.025",
      "high": "58.36",
      "low": "56.315",
      "close": "56.34",
      "volume": "7496389"
    },
    {
      "date": "2025-07-16",
      "open": "56.66",
      "high": "56.67",
      "low": "54.69",
      "close": "56.04",
      "volume": "6088940"
    },
    {
      "date": "2025-07-17",
      "open": "56.10",
      "high": "56.95",
      "low": "56.10",
      "close": "56.83",
      "volume": "3863999"
    },
    {
      "date": "2025-07-18",
      "open": "57.09",
      "high": "57.12",
      "low": "55.98",
      "close": "56.58",
      "volume": "4284623"
    },
    {
      "date": "2025-07-21",
      "open": "56.85",
      "high": "57.96",
      "low": "56.8384",
      "close": "57.41",
      "volume": "4681658"
    },
    {
      "date": "2025-07-22",
      "open": "57.35",
      "high": "59.15",
      "low": "57.17",
      "close": "58.98",
      "volume": "4773884"
    },
    {
      "date": "2025-07-23",
      "open": "59.25",
      "high": "60.44",
      "low": "58.41",
      "close": "59.62",
      "volume": "10420310"
    },
    {
      "date": "2025-07-24",
      "open": "63.96",
      "high": "63.9899",
      "low": "57.975",
      "close": "59.34",
      "volume": "15356140"
    },
    {
      "date": "2025-07-25",
      "open": "59.56",
      "high": "59.82",
      "low": "58.515",
      "close": "59.33",
      "volume": "7589247"
    },
    {
      "date": "2025-07-28",
      "open": "59.00",
      "high": "59.245",
      "low": "57.78",
      "close": "58.11",
      "volume": "7983206"
    },
    {
      "date": "2025-07-29",
      "open": "58.11",
      "high": "59.1908",
      "low": "57.93",
      "close": "58.59",
      "volume": "6467065"
    },
    {
      "date": "2025-07-30",
      "open": "58.74",
      "high": "58.74",
      "low": "57.495",
      "close": "57.83",
      "volume": "4556503"
    },
    {
      "date": "2025-07-31",
      "open": "57.43",
      "high": "58.165",
      "low": "56.73",
      "close": "56.95",
      "volume": "4179443"
    },
    {
      "date": "2025-08-01",
      "open": "57.015",
      "high": "57.67",
      "low": "55.49",
      "close": "57.63",
      "volume": "5505392"
    },
    {
      "date": "2025-08-04",
      "open": "57.63",
      "high": "59.525",
      "low": "57.475",
      "close": "59.50",
      "volume": "5391384"
    },
    {
      "date": "2025-08-05",
      "open": "59.51",
      "high": "60.06",
      "low": "59.22",
      "close": "59.77",
      "volume": "3357667"
    },
    {
      "date": "2025-08-06",
      "open": "59.715",
      "high": "60.405",
      "low": "59.15",
      "close": "60.25",
      "volume": "3831545"
    },
    {
      "date": "2025-08-07",
      "open": "60.50",
      "high": "60.80",
      "low": "59.49",
      "close": "60.02",
      "volume": "2961498"
    },
    {
      "date": "2025-08-08",
      "open": "60.03",
      "high": "60.1699",
      "low": "59.165",
      "close": "59.26",
      "volume": "3277564"
    },
    {
      "date": "2025-08-11",
      "open": "59.37",
      "high": "59.92",
      "low": "58.85",
      "close": "59.53",
      "volume": "4850178"
    },
    {
      "date": "2025-08-12",
      "open": "59.46",
      "high": "60.18",
      "low": "58.90",
      "close": "59.30",
      "volume": "4822204"
    },
    {
      "date": "2025-08-13",
      "open": "59.45",
      "high": "59.94",
      "low": "59.06",
      "close": "59.73",
      "volume": "5140701"
    },
    {
      "date": "2025-08-14",
      "open": "58.89",
      "high": "59.885",
      "low": "58.52",
      "close": "59.69",
      "volume": "3984346"
    },
    {
      "date": "2025-08-15",
      "open": "59.83",
      "high": "60.55",
      "low": "59.785",
      "close": "60.49",
      "volume": "3901627"
    },
    {
      "date": "2025-08-18",
      "open": "60.65",
      "high": "61.73",
      "low": "60.65",
      "close": "61.10",
      "volume": "5653020"
    },
    {
      "date": "2025-08-19",
      "open": "61.24",
      "high": "62.65",
      "low": "61.24",
      "close": "62.28",
      "volume": "4393143"
    },
    {
      "date": "2025-08-20",
      "open": "62.30",
      "high": "62.30",
      "low": "60.95",
      "close": "61.03",
      "volume": "3477584"
    },
    {
      "date": "2025-08-21",
      "open": "60.80",
      "high": "61.275",
      "low": "60.502",
      "close": "61.00",
      "volume": "2627602"
    },
    {
      "date": "2025-08-22",
      "open": "61.35",
      "high": "61.69",
      "low": "61.01",
      "close": "61.61",
      "volume": "3230189"
    },
    {
      "date": "2025-08-25",
      "open": "61.46",
      "high": "62.21",
      "low": "61.01",
      "close": "61.52",
      "volume": "3261812"
    },
    {
      "date": "2025-08-26",
      "open": "61.53",
      "high": "61.87",
      "low": "61.12",
      "close": "61.69",
      "volume": "4276520"
    },
    {
      "date": "2025-08-27",
      "open": "61.85",
      "high": "62.89",
      "low": "61.80",
      "close": "62.38",
      "volume": "3587822"
    },
    {
      "date": "2025-08-28",
      "open": "62.30",
      "high": "62.74",
      "low": "61.635",
      "close": "62.65",
      "volume": "3708319"
    },
    {
      "date": "2025-08-29",
      "open": "62.65",
      "high": "62.87",
      "low": "61.63",
      "close": "61.76",
      "volume": "5217421"
    },
    {
      "date": "2025-09-02",
      "open": "61.71",
      "high": "62.26",
      "low": "61.35",
      "close": "61.52",
      "volume": "3230685"
    },
    {
      "date": "2025-09-03",
      "open": "61.31",
      "high": "61.55",
      "low": "59.985",
      "close": "60.14",
      "volume": "6107752"
    },
    {
      "date": "2025-09-04",
      "open": "60.36",
      "high": "60.83",
      "low": "60.17",
      "close": "60.64",
      "volume": "4677236"
    },
    {
      "date": "2025-09-05",
      "open": "60.78",
      "high": "60.87",
      "low": "60.055",
      "close": "60.52",
      "volume": "3211873"
    },
    {
      "date": "2025-09-08",
      "open": "60.36",
      "high": "60.46",
      "low": "59.12",
      "close": "60.09",
      "volume": "5475454"
    },
    {
      "date": "2025-09-09",
      "open": "59.80",
      "high": "59.96",
      "low": "58.82",
      "close": "59.08",
      "volume": "3722296"
    },
    {
      "date": "2025-09-10",
      "open": "58.735",
      "high": "59.15",
      "low": "58.25",
      "close": "58.45",
      "volume": "3129279"
    },
    {
      "date": "2025-09-11",
      "open": "58.54",
      "high": "60.255",
      "low": "58.47",
      "close": "60.02",
      "volume": "3798810"
    },
    {
      "date": "2025-09-12",
      "open": "59.70",
      "high": "60.645",
      "low": "59.58",
      "close": "60.61",
      "volume": "4395312"
    },
    {
      "date": "2025-09-15",
      "open": "60.53",
      "high": "60.855",
      "low": "59.55",
      "close": "59.61",
      "volume": "6270994"
    },
    {
      "date": "2025-09-16",
      "open": "59.55",
      "high": "59.83",
      "low": "58.48",
      "close": "58.99",
      "volume": "5254486"
    },
    {
      "date": "2025-09-17",
      "open": "59.19",
      "high": "60.01",
      "low": "58.89",
      "close": "59.10",
      "volume": "3551638"
    },
    {
      "date": "2025-09-18",
      "open": "59.61",
      "high": "60.37",
      "low": "59.30",
      "close": "59.87",
      "volume": "4153880"
    },
    {
      "date": "2025-09-19",
      "open": "60.04",
      "high": "60.145",
      "low": "59.035",
      "close": "59.66",
      "volume": "6769879"
    },
    {
      "date": "2025-09-22",
      "open": "59.49",
      "high": "59.64",
      "low": "58.11",
      "close": "58.14",
      "volume": "4335650"
    },
    {
      "date": "2025-09-23",
      "open": "58.31",
      "high": "58.68",
      "low": "58.06",
      "close": "58.56",
      "volume": "3024479"
    },
    {
      "date": "2025-09-24",
      "open": "58.25",
      "high": "58.28",
      "low": "57.22",
      "close": "57.35",
      "volume": "4808908"
    },
    {
      "date": "2025-09-25",
      "open": "57.10",
      "high": "57.20",
      "low": "56.23",
      "close": "56.42",
      "volume": "4254657"
    },
    {
      "date": "2025-09-26",
      "open": "56.50",
      "high": "56.81",
      "low": "56.18",
      "close": "56.52",
      "volume": "2999486"
    },
    {
      "date": "2025-09-29",
      "open": "56.66",
      "high": "56.79",
      "low": "55.98",
      "close": "56.69",
      "volume": "3572103"
    },
    {
      "date": "2025-09-30",
      "open": "56.69",
      "high": "57.08",
      "low": "56.025",
      "close": "56.87",
      "volume": "5084689"
    },
    {
      "date": "2025-10-01",
      "open": "56.92",
      "high": "57.49",
      "low": "55.89",
      "close": "55.92",
      "volume": "5747538"
    },
    {
      "date": "2025-10-02",
      "open": "55.71",
      "high": "56.49",
      "low": "55.52",
      "close": "56.23",
      "volume": "3875400"
    },
    {
      "date": "2025-10-03",
      "open": "56.10",
      "high": "56.275",
      "low": "55.43",
      "close": "55.83",
      "volume": "3016049"
    },
    {
      "date": "2025-10-06",
      "open": "55.81",
      "high": "56.055",
      "low": "54.66",
      "close": "54.69",
      "volume": "3802362"
    },
    {
      "date": "2025-10-07",
      "open": "54.585",
      "high": "54.775",
      "low": "53.26",
      "close": "53.71",
      "volume": "4918810"
    },
    {
      "date": "2025-10-08",
      "open": "53.69",
      "high": "54.35",
      "low": "53.27",
      "close": "53.92",
      "volume": "4646371"
    },
    {
      "date": "2025-10-09",
      "open": "55.34",
      "high": "56.15",
      "low": "53.71",
      "close": "54.22",
      "volume": "6383410"
    },
    {
      "date": "2025-10-10",
      "open": "54.46",
      "high": "54.73",
      "low": "53.50",
      "close": "54.24",
      "volume": "6007053"
    },
    {
      "date": "2025-10-13",
      "open": "54.37",
      "high": "55.27",
      "low": "54.30",
      "close": "54.91",
      "volume": "5175576"
    },
    {
      "date": "2025-10-14",
      "open": "54.64",
      "high": "55.715",
      "low": "54.45",
      "close": "55.48",
      "volume": "3767426"
    },
    {
      "date": "2025-10-15",
      "open": "55.54",
      "high": "56.58",
      "low": "55.50",
      "close": "55.81",
      "volume": "6635468"
    },
    {
      "date": "2025-10-16",
      "open": "56.00",
      "high": "56.13",
      "low": "54.885",
      "close": "55.16",
      "volume": "3952704"
    },
    {
      "date": "2025-10-17",
      "open": "55.39",
      "high": "55.61",
      "low": "54.90",
      "close": "55.20",
      "volume": "3386316"
    },
    {
      "date": "2025-10-20",
      "open": "55.46",
      "high": "55.60",
      "low": "54.65",
      "close": "55.29",
      "volume": "4503200"
    },
    {
      "date": "2025-10-21",
      "open": "55.00",
      "high": "55.555",
      "low": "54.64",
      "close": "54.77",
      "volume": "4686243"
    },
    {
      "date": "2025-10-22",
      "open": "54.74",
      "high": "55.20",
      "low": "54.46",
      "close": "54.83",
      "volume": "5468796"
    },
    {
      "date": "2025-10-23",
      "open": "53.20",
      "high": "58.21",
      "low": "53.1501",
      "close": "56.35",
      "volume": "14800120"
    },
    {
      "date": "2025-10-24",
      "open": "57.50",
      "high": "58.20",
      "low": "55.99",
      "close": "56.28",
      "volume": "6354276"
    },
    {
      "date": "2025-10-27",
      "open": "56.27",
      "high": "56.54",
      "low": "55.75",
      "close": "56.37",
      "volume": "4952885"
    },
    {
      "date": "2025-10-28",
      "open": "55.97",
      "high": "56.165",
      "low": "55.34",
      "close": "55.49",
      "volume": "4042751"
    },
    {
      "date": "2025-10-29",
      "open": "55.18",
      "high": "55.28",
      "low": "53.975",
      "close": "54.24",
      "volume": "4040952"
    },
    {
      "date": "2025-10-30",
      "open": "54.22",
      "high": "54.925",
      "low": "53.52",
      "close": "54.12",
      "volume": "4235273"
    },
    {
      "date": "2025-10-31",
      "open": "53.92",
      "high": "54.255",
      "low": "53.44",
      "close": "54.11",
      "volume": "3834838"
    },
    {
      "date": "2025-11-03",
      "open": "54.21",
      "high": "54.21",
      "low": "51.90",
      "close": "52.49",
      "volume": "7643329"
    },
    {
      "date": "2025-11-04",
      "open": "52.49",
      "high": "53.27",
      "low": "52.07",
      "close": "53.05",
      "volume": "4674352"
    },
    {
      "date": "2025-11-05",
      "open": "53.21",
      "high": "54.355",
      "low": "53.12",
      "close": "53.92",
      "volume": "5992623"
    },
    {
      "date": "2025-11-06",
      "open": "53.37",
      "high": "53.72",
      "low": "52.88",
      "close": "53.10",
      "volume": "4611858"
    },
    {
      "date": "2025-11-07",
      "open": "53.22",
      "high": "54.30",
      "low": "53.146",
      "close": "54.27",
      "volume": "3585795"
    },
    {
      "date": "2025-11-10",
      "open": "54.21",
      "high": "55.96",
      "low": "53.915",
      "close": "55.46",
      "volume": "6493125"
    },
    {
      "date": "2025-11-11",
      "open": "55.435",
      "high": "56.94",
      "low": "55.435",
      "close": "55.94",
      "volume": "7143371"
    },
    {
      "date": "2025-11-12",
      "open": "55.88",
      "high": "56.12",
      "low": "54.925",
      "close": "55.98",
      "volume": "4602046"
    },
    {
      "date": "2025-11-13",
      "open": "55.91",
      "high": "56.94",
      "low": "55.80",
      "close": "56.18",
      "volume": "4264387"
    },
    {
      "date": "2025-11-14",
      "open": "55.99",
      "high": "56.37",
      "low": "55.35",
      "close": "55.42",
      "volume": "4955276"
    },
    {
      "date": "2025-11-17",
      "open": "55.23",
      "high": "55.75",
      "low": "53.37",
      "close": "53.68",
      "volume": "5655334"
    },
    {
      "date": "2025-11-18",
      "open": "52.85",
      "high": "53.86",
      "low": "52.02",
      "close": "53.53",
      "volume": "7977388"
    },
    {
      "date": "2025-11-19",
      "open": "53.56",
      "high": "53.78",
      "low": "52.09",
      "close": "52.54",
      "volume": "5590202"
    },
    {
      "date": "2025-11-20",
      "open": "52.57",
      "high": "53.37",
      "low": "52.25",
      "close": "52.64",
      "volume": "4282924"
    },
    {
      "date": "2025-11-21",
      "open": "52.66",
      "high": "53.965",
      "low": "52.44",
      "close": "52.92",
      "volume": "5548648"
    },
    {
      "date": "2025-11-24",
      "open": "53.57",
      "high": "54.09",
      "low": "52.58",
      "close": "53.03",
      "volume": "16174230"
    },
    {
      "date": "2025-11-25",
      "open": "53.11",
      "high": "54.8799",
      "low": "53.01",
      "close": "54.42",
      "volume": "5930537"
    },
    {
      "date": "2025-11-26",
      "open": "54.27",
      "high": "55.03",
      "low": "54.20",
      "close": "54.63",
      "volume": "3594967"
    },
    {
      "date": "2025-11-28",
      "open": "54.67",
      "high": "54.855",
      "low": "54.14",
      "close": "54.78",
      "volume": "2111699"
    },
    {
      "date": "2025-12-01",
      "open": "54.37",
      "high": "54.935",
      "low": "53.52",
      "close": "53.66",
      "volume": "5810230"
    },
    {
      "date": "2025-12-02",
      "open": "53.81",
      "high": "53.81",
      "low": "52.955",
      "close": "53.22",
      "volume": "4434187"
    },
    {
      "date": "2025-12-03",
      "open": "53.58",
      "high": "54.82",
      "low": "53.49",
      "close": "54.07",
      "volume": "5625104"
    },
    {
      "date": "2025-12-04",
      "open": "54.16",
      "high": "54.58",
      "low": "53.4307",
      "close": "54.38",
      "volume": "5061632"
    },
    {
      "date": "2025-12-05",
      "open": "54.45",
      "high": "54.60",
      "low": "53.96",
      "close": "54.08",
      "volume": "3634930"
    },
    {
      "date": "2025-12-08",
      "open": "54.01",
      "high": "54.19",
      "low": "53.24",
      "close": "53.34",
      "volume": "5690929"
    },
    {
      "date": "2025-12-09",
      "open": "53.18",
      "high": "53.7872",
      "low": "52.26",
      "close": "52.35",
      "volume": "5130860"
    },
    {
      "date": "2025-12-10",
      "open": "52.54",
      "high": "53.145",
      "low": "52.40",
      "close": "52.86",
      "volume": "6028519"
    },
    {
      "date": "2025-12-11",
      "open": "52.76",
      "high": "53.725",
      "low": "51.55",
      "close": "51.81",
      "volume": "5803611"
    },
    {
      "date": "2025-12-12",
      "open": "52.15",
      "high": "52.3763",
      "low": "51.81",
      "close": "51.97",
      "volume": "4515128"
    },
    {
      "date": "2025-12-15",
      "open": "52.15",
      "high": "53.00",
      "low": "51.91",
      "close": "52.93",
      "volume": "5097265"
    },
    {
      "date": "2025-12-16",
      "open": "53.02",
      "high": "53.14",
      "low": "52.295",
      "close": "52.64",
      "volume": "3952001"
    },
    {
      "date": "2025-12-17",
      "open": "52.59",
      "high": "53.64",
      "low": "52.525",
      "close": "53.49",
      "volume": "5481902"
    },
    {
      "date": "2025-12-18",
      "open": "53.46",
      "high": "53.6427",
      "low": "52.10",
      "close": "52.33",
      "volume": "6025491"
    },
    {
      "date": "2025-12-19",
      "open": "52.16",
      "high": "52.26",
      "low": "51.14",
      "close": "51.40",
      "volume": "8307725"
    },
    {
      "date": "2025-12-22",
      "open": "51.16",
      "high": "51.80",
      "low": "51.145",
      "close": "51.72",
      "volume": "3529237"
    },
    {
      "date": "2025-12-23",
      "open": "51.75",
      "high": "51.835",
      "low": "50.51",
      "close": "51.08",
      "volume": "4502235"
    },
    {
      "date": "2025-12-24",
      "open": "51.00",
      "high": "51.68",
      "low": "51.00",
      "close": "51.65",
      "volume": "1697359"
    },
    {
      "date": "2025-12-26",
      "open": "51.69",
      "high": "51.865",
      "low": "51.225",
      "close": "51.39",
      "volume": "3161549"
    },
    {
      "date": "2025-12-29",
      "open": "51.46",
      "high": "51.605",
      "low": "50.49",
      "close": "50.81",
      "volume": "5349537"
    },
    {
      "date": "2025-12-30",
      "open": "50.62",
      "high": "50.74",
      "low": "50.235",
      "close": "50.36",
      "volume": "4752073"
    },
    {
      "date": "2025-12-31",
      "open": "50.31",
      "high": "50.475",
      "low": "49.845",
      "close": "50.01",
      "volume": "4267727"
    },
    {
      "date": "2026-01-02",
      "open": "49.97",
      "high": "50.945",
      "low": "49.72",
      "close": "50.83",
      "volume": "5495965"
    },
    {
      "date": "2026-01-05",
      "open": "50.395",
      "high": "50.85",
      "low": "49.625",
      "close": "49.83",
      "volume": "13699840"
    },
    {
      "date": "2026-01-06",
      "open": "49.56",
      "high": "50.6454",
      "low": "49.34",
      "close": "50.31",
      "volume": "7469376"
    },
    {
      "date": "2026-01-07",
      "open": "50.60",
      "high": "51.02",
      "low": "49.86",
      "close": "49.89",
      "volume": "11884770"
    },
    {
      "date": "2026-01-08",
      "open": "49.42",
      "high": "52.06",
      "low": "49.335",
      "close": "51.40",
      "volume": "8195364"
    },
    {
      "date": "2026-01-09",
      "open": "51.48",
      "high": "52.14",
      "low": "50.98",
      "close": "51.51",
      "volume": "8856068"
    },
    {
      "date": "2026-01-12",
      "open": "51.30",
      "high": "51.595",
      "low": "50.34",
      "close": "50.68",
      "volume": "5979580"
    },
    {
      "date": "2026-01-13",
      "open": "50.84",
      "high": "51.805",
      "low": "50.82",
      "close": "51.76",
      "volume": "6177787"
    },
    {
      "date": "2026-01-14",
      "open": "51.67",
      "high": "51.98",
      "low": "50.845",
      "close": "51.16",
      "volume": "4816480"
    },
    {
      "date": "2026-01-15",
      "open": "51.17",
      "high": "51.47",
      "low": "50.44",
      "close": "50.73",
      "volume": "4793568"
    },
    {
      "date": "2026-01-16",
      "open": "50.37",
      "high": "51.22",
      "low": "50.175",
      "close": "51.01",
      "volume": "5365945"
    },
    {
      "date": "2026-01-20",
      "open": "50.82",
      "high": "51.645",
      "low": "50.33",
      "close": "50.97",
      "volume": "7514065"
    },
    {
      "date": "2026-01-21",
      "open": "51.68",
      "high": "53.55",
      "low": "51.66",
      "close": "53.17",
      "volume": "10088730"
    },
    {
      "date": "2026-01-22",
      "open": "53.53",
      "high": "54.64",
      "low": "53.17",
      "close": "53.40",
      "volume": "9704523"
    },
    {
      "date": "2026-01-23",
      "open": "53.51",
      "high": "55.00",
      "low": "53.51",
      "close": "54.69",
      "volume": "9863664"
    },
    {
      "date": "2026-01-26",
      "open": "55.25",
      "high": "56.28",
      "low": "55.09",
      "close": "55.56",
      "volume": "10026250"
    },
    {
      "date": "2026-01-27",
      "open": "55.74",
      "high": "55.87",
      "low": "55.13",
      "close": "55.73",
      "volume": "5270109"
    },
    {
      "date": "2026-01-28",
      "open": "55.89",
      "high": "56.05",
      "low": "55.08",
      "close": "55.14",
      "volume": "9151908"
    },
    {
      "date": "2026-01-29",
      "open": "52.90",
      "high": "53.41",
      "low": "50.285",
      "close": "50.96",
      "volume": "20672250"
    },
    {
      "date": "2026-01-30",
      "open": "51.39",
      "high": "51.95",
      "low": "49.92",
      "close": "50.88",
      "volume": "18692160"
    },
    {
      "date": "2026-02-02",
      "open": "50.88",
      "high": "53.055",
      "low": "50.56",
      "close": "52.98",
      "volume": "9925357"
    },
    {
      "date": "2026-02-03",
      "open": "52.78",
      "high": "54.195",
      "low": "52.44",
      "close": "53.47",
      "volume": "6672856"
    },
    {
      "date": "2026-02-04",
      "open": "53.485",
      "high": "56.12",
      "low": "53.485",
      "close": "55.28",
      "volume": "7649791"
    },
    {
      "date": "2026-02-05",
      "open": "55.16",
      "high": "55.26",
      "low": "54.225",
      "close": "54.48",
      "volume": "5782857"
    },
    {
      "date": "2026-02-06",
      "open": "53.94",
      "high": "55.655",
      "low": "53.82",
      "close": "55.61",
      "volume": "6242871"
    },
    {
      "date": "2026-02-09",
      "open": "54.885",
      "high": "55.21",
      "low": "53.64",
      "close": "53.78",
      "volume": "6093078"
    },
    {
      "date": "2026-02-10",
      "open": "53.81",
      "high": "54.255",
      "low": "53.24",
      "close": "54.05",
      "volume": "4260567"
    },
    {
      "date": "2026-02-11",
      "open": "54.05",
      "high": "54.685",
      "low": "53.44",
      "close": "54.53",
      "volume": "4436087"
    },
    {
      "date": "2026-02-12",
      "open": "54.56",
      "high": "56.19",
      "low": "54.21",
      "close": "54.41",
      "volume": "5848304"
    },
    {
      "date": "2026-02-13",
      "open": "54.36",
      "high": "55.58",
      "low": "54.0241",
      "close": "55.03",
      "volume": "4380070"
    },
    {
      "date": "2026-02-17",
      "open": "54.43",
      "high": "54.93",
      "low": "51.775",
      "close": "52.69",
      "volume": "8669087"
    },
    {
      "date": "2026-02-18",
      "open": "52.51",
      "high": "52.83",
      "low": "51.75",
      "close": "52.54",
      "volume": "4425432"
    },
    {
      "date": "2026-02-19",
      "open": "52.54",
      "high": "52.785",
      "low": "51.56",
      "close": "51.96",
      "volume": "3457673"
    },
    {
      "date": "2026-02-20",
      "open": "51.97",
      "high": "53.17",
      "low": "51.79",
      "close": "52.96",
      "volume": "4654056"
    },
    {
      "date": "2026-02-23",
      "open": "52.92",
      "high": "54.28",
      "low": "52.57",
      "close": "53.89",
      "volume": "6245176"
    },
    {
      "date": "2026-02-24",
      "open": "53.71",
      "high": "54.51",
      "low": "53.15",
      "close": "53.27",
      "volume": "5481383"
    },
    {
      "date": "2026-02-25",
      "open": "52.97",
      "high": "53.195",
      "low": "51.70",
      "close": "51.77",
      "volume": "4843276"
    },
    {
      "date": "2026-02-26",
      "open": "52.01",
      "high": "52.37",
      "low": "51.08",
      "close": "51.18",
      "volume": "6145344"
    },
    {
      "date": "2026-02-27",
      "open": "50.90",
      "high": "52.06",
      "low": "50.35",
      "close": "51.84",
      "volume": "8176235"
    },
    {
      "date": "2026-03-02",
      "open": "51.76",
      "high": "52.72",
      "low": "51.13",
      "close": "52.28",
      "volume": "7839328"
    },
    {
      "date": "2026-03-03",
      "open": "51.39",
      "high": "51.925",
      "low": "50.6401",
      "close": "51.60",
      "volume": "4628586"
    },
    {
      "date": "2026-03-04",
      "open": "51.58",
      "high": "51.97",
      "low": "50.59",
      "close": "50.59",
      "volume": "6675520"
    },
    {
      "date": "2026-03-05",
      "open": "50.01",
      "high": "50.76",
      "low": "49.42",
      "close": "50.51",
      "volume": "7398776"
    },
    {
      "date": "2026-03-06",
      "open": "50.30",
      "high": "50.55",
      "low": "49.59",
      "close": "50.16",
      "volume": "4929657"
    },
    {
      "date": "2026-03-09",
      "open": "49.99",
      "high": "51.10",
      "low": "49.46",
      "close": "50.67",
      "volume": "8927381"
    },
    {
      "date": "2026-03-10",
      "open": "50.27",
      "high": "51.21",
      "low": "50.03",
      "close": "50.34",
      "volume": "5806547"
    },
    {
      "date": "2026-03-11",
      "open": "50.26",
      "high": "50.68",
      "low": "49.16",
      "close": "49.47",
      "volume": "4776679"
    },
    {
      "date": "2026-03-12",
      "open": "49.34",
      "high": "49.45",
      "low": "48.05",
      "close": "48.10",
      "volume": "6196362"
    },
    {
      "date": "2026-03-13",
      "open": "48.33",
      "high": "48.67",
      "low": "47.05",
      "close": "47.24",
      "volume": "4488152"
    },
    {
      "date": "2026-03-16",
      "open": "47.815",
      "high": "49.16",
      "low": "47.815",
      "close": "48.78",
      "volume": "6013582"
    },
    {
      "date": "2026-03-17",
      "open": "48.86",
      "high": "49.06",
      "low": "47.47",
      "close": "47.55",
      "volume": "4823538"
    },
    {
      "date": "2026-03-18",
      "open": "47.03",
      "high": "47.395",
      "low": "45.925",
      "close": "45.95",
      "volume": "5423534"
    },
    {
      "date": "2026-03-19",
      "open": "45.72",
      "high": "46.335",
      "low": "45.47",
      "close": "46.18",
      "volume": "4861674"
    },
    {
      "date": "2026-03-20",
      "open": "46.10",
      "high": "46.37",
      "low": "45.45",
      "close": "45.77",
      "volume": "5886314"
    },
    {
      "date": "2026-03-23",
      "open": "46.60",
      "high": "46.645",
      "low": "45.61",
      "close": "45.67",
      "volume": "5776525"
    },
    {
      "date": "2026-03-24",
      "open": "45.32",
      "high": "46.06",
      "low": "44.44",
      "close": "45.49",
      "volume": "6096714"
    },
    {
      "date": "2026-03-25",
      "open": "46.24",
      "high": "46.62",
      "low": "45.19",
      "close": "45.96",
      "volume": "3941530"
    },
    {
      "date": "2026-03-26",
      "open": "45.91",
      "high": "46.56",
      "low": "45.70",
      "close": "45.89",
      "volume": "4049735"
    },
    {
      "date": "2026-03-27",
      "open": "45.75",
      "high": "46.1811",
      "low": "44.79",
      "close": "44.87",
      "volume": "9052673"
    },
    {
      "date": "2026-03-30",
      "open": "45.52",
      "high": "45.85",
      "low": "45.13",
      "close": "45.41",
      "volume": "4639569"
    },
    {
      "date": "2026-03-31",
      "open": "45.82",
      "high": "46.40",
      "low": "44.74",
      "close": "45.30",
      "volume": "8227006"
    },
    {
      "date": "2026-04-01",
      "open": "45.37",
      "high": "45.53",
      "low": "44.33",
      "close": "44.53",
      "volume": "6109031"
    },
    {
      "date": "2026-04-02",
      "open": "44.15",
      "high": "44.35",
      "low": "43.35",
      "close": "43.82",
      "volume": "7551485"
    },
    {
      "date": "2026-04-06",
      "open": "43.615",
      "high": "45.445",
      "low": "43.55",
      "close": "45.39",
      "volume": "4951725"
    },
    {
      "date": "2026-04-07",
      "open": "44.53",
      "high": "44.82",
      "low": "43.23",
      "close": "43.64",
      "volume": "5134110"
    },
    {
      "date": "2026-04-08",
      "open": "44.415",
      "high": "45.565",
      "low": "44.28",
      "close": "45.28",
      "volume": "6176970"
    },
    {
      "date": "2026-04-09",
      "open": "44.94",
      "high": "45.88",
      "low": "44.45",
      "close": "45.64",
      "volume": "4144023"
    },
    {
      "date": "2026-04-10",
      "open": "45.595",
      "high": "45.77",
      "low": "44.87",
      "close": "45.03",
      "volume": "4689775"
    },
    {
      "date": "2026-04-13",
      "open": "45.13",
      "high": "45.48",
      "low": "44.3275",
      "close": "45.44",
      "volume": "6891221"
    },
    {
      "date": "2026-04-14",
      "open": "45.26",
      "high": "45.995",
      "low": "44.98",
      "close": "45.02",
      "volume": "5133005"
    },
    {
      "date": "2026-04-15",
      "open": "44.88",
      "high": "45.485",
      "low": "44.395",
      "close": "44.75",
      "volume": "6796657"
    },
    {
      "date": "2026-04-16",
      "open": "44.75",
      "high": "45.26",
      "low": "44.28",
      "close": "44.63",
      "volume": "8463264"
    },
    {
      "date": "2026-04-17",
      "open": "44.70",
      "high": "45.42",
      "low": "44.66",
      "close": "45.01",
      "volume": "8807918"
    },
    {
      "date": "2026-04-20",
      "open": "45.00",
      "high": "45.21",
      "low": "44.18",
      "close": "44.81",
      "volume": "10431310"
    },
    {
      "date": "2026-04-21",
      "open": "42.60",
      "high": "42.90",
      "low": "38.915",
      "close": "39.57",
      "volume": "25916390"
    },
    {
      "date": "2026-04-22",
      "open": "39.70",
      "high": "40.14",
      "low": "38.295",
      "close": "38.96",
      "volume": "14161220"
    },
    {
      "date": "2026-04-23",
      "open": "38.98",
      "high": "38.98",
      "low": "38.04",
      "close": "38.17",
      "volume": "11360610"
    },
    {
      "date": "2026-04-24",
      "open": "37.755",
      "high": "37.945",
      "low": "36.595",
      "close": "36.74",
      "volume": "13835950"
    },
    {
      "date": "2026-04-27",
      "open": "36.815",
      "high": "36.965",
      "low": "35.51",
      "close": "35.67",
      "volume": "13115990"
    },
    {
      "date": "2026-04-28",
      "open": "36.03",
      "high": "36.38",
      "low": "35.255",
      "close": "35.59",
      "volume": "9747132"
    },
    {
      "date": "2026-04-29",
      "open": "35.05",
      "high": "35.305",
      "low": "34.365",
      "close": "34.77",
      "volume": "10937130"
    },
    {
      "date": "2026-04-30",
      "open": "34.77",
      "high": "35.21",
      "low": "34.405",
      "close": "35.10",
      "volume": "11497300"
    },
    {
      "date": "2026-05-01",
      "open": "35.12",
      "high": "35.27",
      "low": "33.645",
      "close": "33.83",
      "volume": "14353250"
    },
    {
      "date": "2026-05-04",
      "open": "33.60",
      "high": "33.97",
      "low": "32.26",
      "close": "32.31",
      "volume": "18147670"
    },
    {
      "date": "2026-05-05",
      "open": "32.05",
      "high": "33.125",
      "low": "31.98",
      "close": "32.68",
      "volume": "20026740"
    },
    {
      "date": "2026-05-06",
      "open": "33.21",
      "high": "33.37",
      "low": "32.10",
      "close": "32.53",
      "volume": "16916640"
    },
    {
      "date": "2026-05-07",
      "open": "32.60",
      "high": "32.90",
      "low": "31.40",
      "close": "31.74",
      "volume": "14934320"
    },
    {
      "date": "2026-05-08",
      "open": "31.48",
      "high": "32.03",
      "low": "30.58",
      "close": "30.65",
      "volume": "17658360"
    },
    {
      "date": "2026-05-11",
      "open": "30.55",
      "high": "30.89",
      "low": "30.165",
      "close": "30.25",
      "volume": "12410260"
    },
    {
      "date": "2026-05-12",
      "open": "30.67",
      "high": "31.07",
      "low": "30.25",
      "close": "30.59",
      "volume": "17432970"
    },
    {
      "date": "2026-05-13",
      "open": "30.38",
      "high": "30.5292",
      "low": "29.42",
      "close": "29.85",
      "volume": "10861880"
    },
    {
      "date": "2026-05-14",
      "open": "30.30",
      "high": "30.795",
      "low": "30.06",
      "close": "30.49",
      "volume": "10245310"
    },
    {
      "date": "2026-05-15",
      "open": "30.66",
      "high": "30.79",
      "low": "30.0801",
      "close": "30.57",
      "volume": "9488842"
    },
    {
      "date": "2026-05-18",
      "open": "30.73",
      "high": "31.86",
      "low": "30.69",
      "close": "31.72",
      "volume": "13019300"
    },
    {
      "date": "2026-05-19",
      "open": "31.71",
      "high": "31.90",
      "low": "30.83",
      "close": "31.14",
      "volume": "10917340"
    },
    {
      "date": "2026-05-20",
      "open": "30.96",
      "high": "31.955",
      "low": "30.58",
      "close": "31.69",
      "volume": "9785886"
    },
    {
      "date": "2026-05-21",
      "open": "31.38",
      "high": "31.81",
      "low": "30.91",
      "close": "31.67",
      "volume": "8828015"
    },
    {
      "date": "2026-05-22",
      "open": "31.59",
      "high": "31.87",
      "low": "31.36",
      "close": "31.62",
      "volume": "7566591"
    },
    {
      "date": "2026-05-26",
      "open": "31.40",
      "high": "31.60",
      "low": "29.665",
      "close": "29.80",
      "volume": "19218740"
    },
    {
      "date": "2026-05-27",
      "open": "29.76",
      "high": "30.72",
      "low": "29.76",
      "close": "30.67",
      "volume": "18799080"
    },
    {
      "date": "2026-05-28",
      "open": "30.68",
      "high": "31.415",
      "low": "30.21",
      "close": "31.37",
      "volume": "12134420"
    },
    {
      "date": "2026-05-29",
      "open": "30.90",
      "high": "31.67",
      "low": "30.56",
      "close": "31.53",
      "volume": "17958740"
    },
    {
      "date": "2026-06-01",
      "open": "31.28",
      "high": "31.79",
      "low": "31.02",
      "close": "31.78",
      "volume": "11898600"
    },
    {
      "date": "2026-06-02",
      "open": "31.38",
      "high": "31.58",
      "low": "29.955",
      "close": "30.01",
      "volume": "16898260"
    },
    {
      "date": "2026-06-03",
      "open": "29.82",
      "high": "29.93",
      "low": "28.36",
      "close": "29.14",
      "volume": "22578850"
    },
    {
      "date": "2026-06-04",
      "open": "29.85",
      "high": "30.16",
      "low": "29.15",
      "close": "29.37",
      "volume": "10236300"
    },
    {
      "date": "2026-06-05",
      "open": "29.92",
      "high": "30.21",
      "low": "29.46",
      "close": "29.78",
      "volume": "8602894"
    },
    {
      "date": "2026-06-08",
      "open": "29.36",
      "high": "30.73",
      "low": "29.20",
      "close": "30.14",
      "volume": "10488230"
    },
    {
      "date": "2026-06-09",
      "open": "30.30",
      "high": "30.50",
      "low": "29.845",
      "close": "29.96",
      "volume": "10493450"
    },
    {
      "date": "2026-06-10",
      "open": "29.97",
      "high": "30.8599",
      "low": "29.865",
      "close": "30.77",
      "volume": "10587550"
    },
    {
      "date": "2026-06-11",
      "open": "30.68",
      "high": "31.305",
      "low": "30.38",
      "close": "31.26",
      "volume": "14523480"
    },
    {
      "date": "2026-06-12",
      "open": "31.275",
      "high": "31.45",
      "low": "30.92",
      "close": "31.25",
      "volume": "11955760"
    },
    {
      "date": "2026-06-15",
      "open": "31.28",
      "high": "31.51",
      "low": "30.50",
      "close": "30.88",
      "volume": "13746380"
    },
    {
      "date": "2026-06-16",
      "open": "30.50",
      "high": "30.69",
      "low": "29.59",
      "close": "30.21",
      "volume": "13362610"
    },
    {
      "date": "2026-06-17",
      "open": "30.095",
      "high": "30.81",
      "low": "29.60",
      "close": "29.75",
      "volume": "11079250"
    },
    {
      "date": "2026-06-18",
      "open": "29.80",
      "high": "30.51",
      "low": "29.71",
      "close": "30.24",
      "volume": "24880680"
    },
    {
      "date": "2026-06-22",
      "open": "30.17",
      "high": "30.365",
      "low": "29.415",
      "close": "29.81",
      "volume": "14393190"
    },
    {
      "date": "2026-06-23",
      "open": "30.10",
      "high": "30.32",
      "low": "29.455",
      "close": "29.68",
      "volume": "12079190"
    },
    {
      "date": "2026-06-24",
      "open": "29.67",
      "high": "30.31",
      "low": "29.61",
      "close": "30.06",
      "volume": "12774790"
    },
    {
      "date": "2026-06-25",
      "open": "29.86",
      "high": "31.41",
      "low": "29.86",
      "close": "30.75",
      "volume": "14113880"
    },
    {
      "date": "2026-06-26",
      "open": "30.75",
      "high": "31.745",
      "low": "30.68",
      "close": "31.21",
      "volume": "36560960"
    },
    {
      "date": "2026-06-29",
      "open": "31.205",
      "high": "31.74",
      "low": "30.94",
      "close": "31.20",
      "volume": "11516840"
    },
    {
      "date": "2026-06-30",
      "open": "31.22",
      "high": "31.765",
      "low": "30.99",
      "close": "31.61",
      "volume": "9009051"
    },
    {
      "date": "2026-07-01",
      "open": "32.02",
      "high": "32.49",
      "low": "31.72",
      "close": "32.26",
      "volume": "8870296"
    },
    {
      "date": "2026-07-02",
      "open": "32.48",
      "high": "32.64",
      "low": "31.45",
      "close": "31.76",
      "volume": "9342914"
    },
    {
      "date": "2026-07-06",
      "open": "31.42",
      "high": "31.70",
      "low": "29.945",
      "close": "30.22",
      "volume": "8863848"
    },
    {
      "date": "2026-07-07",
      "open": "30.98",
      "high": "31.20",
      "low": "30.40",
      "close": "30.43",
      "volume": "6683816"
    },
    {
      "date": "2026-07-08",
      "open": "30.37",
      "high": "30.56",
      "low": "29.345",
      "close": "29.58",
      "volume": "7629965"
    },
    {
      "date": "2026-07-09",
      "open": "28.973",
      "high": "30.29",
      "low": "28.93",
      "close": "30.12",
      "volume": "8602617"
    },
    {
      "date": "2026-07-10",
      "open": "30.30",
      "high": "30.52",
      "low": "30.09",
      "close": "30.43",
      "volume": "5159686"
    },
    {
      "date": "2026-07-13",
      "open": "30.42",
      "high": "30.875",
      "low": "29.98",
      "close": "30.24",
      "volume": "6975307"
    },
    {
      "date": "2026-07-14",
      "open": "30.19",
      "high": "30.61",
      "low": "29.75",
      "close": "30.55",
      "volume": "8733907"
    },
    {
      "date": "2026-07-15",
      "open": "30.13",
      "high": "31.335",
      "low": "30.13",
      "close": "30.17",
      "volume": "7443267"
    },
    {
      "date": "2026-07-16",
      "open": "30.49",
      "high": "31.295",
      "low": "30.38",
      "close": "31.01",
      "volume": "13726450"
    },
    {
      "date": "2026-07-17",
      "open": "31.31",
      "high": "31.91",
      "low": "30.34",
      "close": "30.51",
      "volume": "9728953"
    },
    {
      "date": "2026-07-20",
      "open": "30.66",
      "high": "30.7935",
      "low": "30.13",
      "close": "30.30",
      "volume": "7136661"
    },
    {
      "date": "2026-07-21",
      "open": "30.06",
      "high": "30.22",
      "low": "29.38",
      "close": "29.64",
      "volume": "9186215"
    },
    {
      "date": "2026-07-22",
      "open": "29.895",
      "high": "30.265",
      "low": "29.305",
      "close": "29.36",
      "volume": "11812060"
    },
    {
      "date": "2026-07-23",
      "open": "30.00",
      "high": "30.49",
      "low": "28.96",
      "close": "30.32",
      "volume": "26347950"
    },
    {
      "date": "2026-07-24",
      "open": "30.465",
      "high": "31.06",
      "low": "29.69",
      "close": "31.02",
      "volume": "12027920"
    },
    {
      "date": "2026-07-27",
      "open": "31.69",
      "high": "32.225",
      "low": "31.08",
      "close": "31.80",
      "volume": "12914800"
    },
    {
      "date": "2026-07-28",
      "open": "32.01",
      "high": "32.40",
      "low": "31.43",
      "close": "31.46",
      "volume": "9789687"
    },
    {
      "date": "2026-07-29",
      "open": "31.375",
      "high": "31.745",
      "low": "30.78",
      "close": "31.00",
      "volume": "9760750"
    },
    {
      "date": "2026-07-30",
      "open": "30.38",
      "high": "30.50",
      "low": "29.455",
      "close": "30.21",
      "volume": "8284038"
    },
    {
      "date": "2026-07-31",
      "open": "30.17",
      "high": "30.79",
      "low": "29.97",
      "close": "30.77",
      "volume": "10823420"
    },
    {
      "date": "2026-08-03",
      "open": "31.45",
      "high": "32.17",
      "low": "31.45",
      "close": "32.11",
      "volume": "10648990"
    },
    {
      "date": "2026-08-04",
      "open": "31.70",
      "high": "33.16",
      "low": "31.6838",
      "close": "33.12",
      "volume": "10252190"
    },
    {
      "date": "2026-08-05",
      "open": "33.395",
      "high": "33.50",
      "low": "33.00",
      "close": "33.41",
      "volume": "11506400"
    }
  ]
}