{
  "source": "https://api.nasdaq.com/api/quote/VNOM/historical",
  "symbol": "VNOM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "18.16",
      "high": "18.28",
      "low": "17.76",
      "close": "17.93",
      "volume": "452817"
    },
    {
      "date": "2021-08-09",
      "open": "17.63",
      "high": "18.07",
      "low": "17.35",
      "close": "17.90",
      "volume": "500684"
    },
    {
      "date": "2021-08-10",
      "open": "18.00",
      "high": "18.90",
      "low": "17.97",
      "close": "18.77",
      "volume": "1175242"
    },
    {
      "date": "2021-08-11",
      "open": "18.44",
      "high": "18.91",
      "low": "18.29",
      "close": "18.64",
      "volume": "505673"
    },
    {
      "date": "2021-08-12",
      "open": "18.64",
      "high": "18.66",
      "low": "17.99",
      "close": "18.46",
      "volume": "339902"
    },
    {
      "date": "2021-08-13",
      "open": "18.41",
      "high": "18.45",
      "low": "17.98",
      "close": "18.02",
      "volume": "223597"
    },
    {
      "date": "2021-08-16",
      "open": "17.89",
      "high": "17.89",
      "low": "17.39",
      "close": "17.45",
      "volume": "218942"
    },
    {
      "date": "2021-08-17",
      "open": "17.42",
      "high": "17.78",
      "low": "17.26",
      "close": "17.48",
      "volume": "193853"
    },
    {
      "date": "2021-08-18",
      "open": "17.50",
      "high": "17.78",
      "low": "17.22",
      "close": "17.26",
      "volume": "409427"
    },
    {
      "date": "2021-08-19",
      "open": "17.13",
      "high": "17.2055",
      "low": "16.485",
      "close": "16.82",
      "volume": "691921"
    },
    {
      "date": "2021-08-20",
      "open": "16.81",
      "high": "17.46",
      "low": "16.79",
      "close": "17.17",
      "volume": "203892"
    },
    {
      "date": "2021-08-23",
      "open": "17.54",
      "high": "17.88",
      "low": "17.54",
      "close": "17.73",
      "volume": "299317"
    },
    {
      "date": "2021-08-24",
      "open": "17.97",
      "high": "18.12",
      "low": "17.85",
      "close": "17.92",
      "volume": "256619"
    },
    {
      "date": "2021-08-25",
      "open": "17.87",
      "high": "18.15",
      "low": "17.82",
      "close": "18.07",
      "volume": "239462"
    },
    {
      "date": "2021-08-26",
      "open": "17.91",
      "high": "18.19",
      "low": "17.80",
      "close": "18.02",
      "volume": "297059"
    },
    {
      "date": "2021-08-27",
      "open": "18.16",
      "high": "18.51",
      "low": "18.01",
      "close": "18.24",
      "volume": "273195"
    },
    {
      "date": "2021-08-30",
      "open": "18.26",
      "high": "18.64",
      "low": "18.09",
      "close": "18.50",
      "volume": "182663"
    },
    {
      "date": "2021-08-31",
      "open": "18.39",
      "high": "18.64",
      "low": "18.2684",
      "close": "18.52",
      "volume": "260351"
    },
    {
      "date": "2021-09-01",
      "open": "18.20",
      "high": "18.55",
      "low": "18.20",
      "close": "18.40",
      "volume": "107299"
    },
    {
      "date": "2021-09-02",
      "open": "18.64",
      "high": "19.35",
      "low": "18.64",
      "close": "19.20",
      "volume": "468670"
    },
    {
      "date": "2021-09-03",
      "open": "19.33",
      "high": "19.33",
      "low": "18.74",
      "close": "18.97",
      "volume": "187136"
    },
    {
      "date": "2021-09-07",
      "open": "18.85",
      "high": "19.26",
      "low": "18.61",
      "close": "18.80",
      "volume": "201725"
    },
    {
      "date": "2021-09-08",
      "open": "18.97",
      "high": "18.97",
      "low": "18.38",
      "close": "18.46",
      "volume": "217408"
    },
    {
      "date": "2021-09-09",
      "open": "18.41",
      "high": "19.1799",
      "low": "18.41",
      "close": "18.96",
      "volume": "250408"
    },
    {
      "date": "2021-09-10",
      "open": "19.13",
      "high": "19.40",
      "low": "18.69",
      "close": "18.87",
      "volume": "143069"
    },
    {
      "date": "2021-09-13",
      "open": "19.01",
      "high": "19.65",
      "low": "19.00",
      "close": "19.36",
      "volume": "269414"
    },
    {
      "date": "2021-09-14",
      "open": "19.56",
      "high": "19.56",
      "low": "19.02",
      "close": "19.06",
      "volume": "271017"
    },
    {
      "date": "2021-09-15",
      "open": "19.31",
      "high": "20.00",
      "low": "19.31",
      "close": "19.87",
      "volume": "245099"
    },
    {
      "date": "2021-09-16",
      "open": "19.70",
      "high": "20.19",
      "low": "19.60",
      "close": "20.00",
      "volume": "315741"
    },
    {
      "date": "2021-09-17",
      "open": "20.48",
      "high": "20.69",
      "low": "19.86",
      "close": "20.57",
      "volume": "1229468"
    },
    {
      "date": "2021-09-20",
      "open": "19.61",
      "high": "20.94",
      "low": "19.53",
      "close": "20.02",
      "volume": "647564"
    },
    {
      "date": "2021-09-21",
      "open": "20.20",
      "high": "20.492",
      "low": "19.714",
      "close": "20.06",
      "volume": "264992"
    },
    {
      "date": "2021-09-22",
      "open": "20.31",
      "high": "20.77",
      "low": "20.16",
      "close": "20.35",
      "volume": "315437"
    },
    {
      "date": "2021-09-23",
      "open": "20.46",
      "high": "21.07",
      "low": "20.22",
      "close": "20.91",
      "volume": "283826"
    },
    {
      "date": "2021-09-24",
      "open": "20.79",
      "high": "21.17",
      "low": "20.76",
      "close": "20.95",
      "volume": "208301"
    },
    {
      "date": "2021-09-27",
      "open": "21.36",
      "high": "22.48",
      "low": "21.21",
      "close": "21.75",
      "volume": "641821"
    },
    {
      "date": "2021-09-28",
      "open": "21.94",
      "high": "22.0091",
      "low": "20.89",
      "close": "21.08",
      "volume": "399751"
    },
    {
      "date": "2021-09-29",
      "open": "21.08",
      "high": "22.51",
      "low": "20.80",
      "close": "22.10",
      "volume": "1008105"
    },
    {
      "date": "2021-09-30",
      "open": "22.13",
      "high": "22.3199",
      "low": "21.60",
      "close": "21.85",
      "volume": "282823"
    },
    {
      "date": "2021-10-01",
      "open": "22.07",
      "high": "22.2899",
      "low": "21.42",
      "close": "22.09",
      "volume": "877757"
    },
    {
      "date": "2021-10-04",
      "open": "22.43",
      "high": "23.46",
      "low": "22.22",
      "close": "22.97",
      "volume": "471884"
    },
    {
      "date": "2021-10-05",
      "open": "23.38",
      "high": "23.3922",
      "low": "22.25",
      "close": "23.09",
      "volume": "487270"
    },
    {
      "date": "2021-10-06",
      "open": "22.71",
      "high": "22.82",
      "low": "21.91",
      "close": "22.58",
      "volume": "247212"
    },
    {
      "date": "2021-10-07",
      "open": "22.45",
      "high": "22.79",
      "low": "22.21",
      "close": "22.70",
      "volume": "393992"
    },
    {
      "date": "2021-10-08",
      "open": "22.99",
      "high": "23.10",
      "low": "22.615",
      "close": "23.09",
      "volume": "408961"
    },
    {
      "date": "2021-10-11",
      "open": "23.65",
      "high": "23.7998",
      "low": "23.115",
      "close": "23.16",
      "volume": "452062"
    },
    {
      "date": "2021-10-12",
      "open": "23.1137",
      "high": "23.74",
      "low": "23.1137",
      "close": "23.27",
      "volume": "274703"
    },
    {
      "date": "2021-10-13",
      "open": "23.23",
      "high": "23.33",
      "low": "22.80",
      "close": "23.07",
      "volume": "614929"
    },
    {
      "date": "2021-10-14",
      "open": "23.52",
      "high": "23.547",
      "low": "22.91",
      "close": "23.26",
      "volume": "608916"
    },
    {
      "date": "2021-10-15",
      "open": "23.52",
      "high": "24.22",
      "low": "23.32",
      "close": "24.00",
      "volume": "2289865"
    },
    {
      "date": "2021-10-18",
      "open": "24.45",
      "high": "25.32",
      "low": "24.09",
      "close": "24.87",
      "volume": "891774"
    },
    {
      "date": "2021-10-19",
      "open": "24.90",
      "high": "25.00",
      "low": "24.41",
      "close": "24.58",
      "volume": "375708"
    },
    {
      "date": "2021-10-20",
      "open": "24.38",
      "high": "24.81",
      "low": "24.11",
      "close": "24.37",
      "volume": "248843"
    },
    {
      "date": "2021-10-21",
      "open": "24.36",
      "high": "24.36",
      "low": "23.42",
      "close": "23.73",
      "volume": "378095"
    },
    {
      "date": "2021-10-22",
      "open": "23.80",
      "high": "24.12",
      "low": "23.50",
      "close": "23.97",
      "volume": "335306"
    },
    {
      "date": "2021-10-25",
      "open": "24.19",
      "high": "24.5454",
      "low": "23.62",
      "close": "23.96",
      "volume": "371005"
    },
    {
      "date": "2021-10-26",
      "open": "23.98",
      "high": "24.24",
      "low": "23.72",
      "close": "23.81",
      "volume": "232470"
    },
    {
      "date": "2021-10-27",
      "open": "23.59",
      "high": "23.59",
      "low": "22.26",
      "close": "22.33",
      "volume": "626123"
    },
    {
      "date": "2021-10-28",
      "open": "22.32",
      "high": "22.535",
      "low": "22.09",
      "close": "22.42",
      "volume": "528494"
    },
    {
      "date": "2021-10-29",
      "open": "22.45",
      "high": "22.82",
      "low": "21.905",
      "close": "22.05",
      "volume": "415584"
    },
    {
      "date": "2021-11-01",
      "open": "22.19",
      "high": "22.63",
      "low": "21.82",
      "close": "22.44",
      "volume": "561327"
    },
    {
      "date": "2021-11-02",
      "open": "22.85",
      "high": "22.97",
      "low": "22.02",
      "close": "22.55",
      "volume": "403905"
    },
    {
      "date": "2021-11-03",
      "open": "22.18",
      "high": "22.565",
      "low": "21.8039",
      "close": "21.88",
      "volume": "366505"
    },
    {
      "date": "2021-11-04",
      "open": "22.32",
      "high": "22.70",
      "low": "21.98",
      "close": "22.36",
      "volume": "486901"
    },
    {
      "date": "2021-11-05",
      "open": "22.46",
      "high": "23.00",
      "low": "22.32",
      "close": "22.98",
      "volume": "226157"
    },
    {
      "date": "2021-11-08",
      "open": "23.21",
      "high": "23.57",
      "low": "22.58",
      "close": "22.88",
      "volume": "824427"
    },
    {
      "date": "2021-11-09",
      "open": "22.36",
      "high": "22.88",
      "low": "21.98",
      "close": "22.83",
      "volume": "528155"
    },
    {
      "date": "2021-11-10",
      "open": "22.64",
      "high": "22.88",
      "low": "22.16",
      "close": "22.60",
      "volume": "1002602"
    },
    {
      "date": "2021-11-11",
      "open": "22.68",
      "high": "23.00",
      "low": "22.54",
      "close": "22.56",
      "volume": "233273"
    },
    {
      "date": "2021-11-12",
      "open": "22.40",
      "high": "22.54",
      "low": "22.13",
      "close": "22.54",
      "volume": "345200"
    },
    {
      "date": "2021-11-15",
      "open": "22.54",
      "high": "22.80",
      "low": "22.26",
      "close": "22.64",
      "volume": "520929"
    },
    {
      "date": "2021-11-16",
      "open": "23.01",
      "high": "24.16",
      "low": "23.00",
      "close": "24.03",
      "volume": "671142"
    },
    {
      "date": "2021-11-17",
      "open": "23.71",
      "high": "24.07",
      "low": "22.82",
      "close": "23.01",
      "volume": "658881"
    },
    {
      "date": "2021-11-18",
      "open": "23.15",
      "high": "23.64",
      "low": "22.86",
      "close": "23.55",
      "volume": "404288"
    },
    {
      "date": "2021-11-19",
      "open": "22.67",
      "high": "23.3738",
      "low": "22.11",
      "close": "22.21",
      "volume": "365998"
    },
    {
      "date": "2021-11-22",
      "open": "22.22",
      "high": "22.77",
      "low": "22.17",
      "close": "22.20",
      "volume": "487899"
    },
    {
      "date": "2021-11-23",
      "open": "22.50",
      "high": "23.026",
      "low": "22.23",
      "close": "22.96",
      "volume": "389784"
    },
    {
      "date": "2021-11-24",
      "open": "22.74",
      "high": "23.42",
      "low": "22.74",
      "close": "23.20",
      "volume": "150854"
    },
    {
      "date": "2021-11-26",
      "open": "21.61",
      "high": "21.85",
      "low": "20.75",
      "close": "21.49",
      "volume": "443486"
    },
    {
      "date": "2021-11-29",
      "open": "22.44",
      "high": "22.49",
      "low": "21.50",
      "close": "21.89",
      "volume": "477396"
    },
    {
      "date": "2021-11-30",
      "open": "21.45",
      "high": "21.77",
      "low": "21.04",
      "close": "21.56",
      "volume": "536982"
    },
    {
      "date": "2021-12-01",
      "open": "22.02",
      "high": "22.91",
      "low": "20.61",
      "close": "20.66",
      "volume": "560423"
    },
    {
      "date": "2021-12-02",
      "open": "20.66",
      "high": "21.486",
      "low": "20.41",
      "close": "21.35",
      "volume": "186722"
    },
    {
      "date": "2021-12-03",
      "open": "21.53",
      "high": "21.76",
      "low": "20.926",
      "close": "21.18",
      "volume": "200166"
    },
    {
      "date": "2021-12-06",
      "open": "21.41",
      "high": "21.93",
      "low": "21.20",
      "close": "21.86",
      "volume": "281750"
    },
    {
      "date": "2021-12-07",
      "open": "22.04",
      "high": "22.59",
      "low": "22.04",
      "close": "22.23",
      "volume": "519500"
    },
    {
      "date": "2021-12-08",
      "open": "22.30",
      "high": "22.75",
      "low": "22.23",
      "close": "22.27",
      "volume": "245752"
    },
    {
      "date": "2021-12-09",
      "open": "21.96",
      "high": "22.27",
      "low": "21.44",
      "close": "21.76",
      "volume": "915954"
    },
    {
      "date": "2021-12-10",
      "open": "22.08",
      "high": "22.1064",
      "low": "21.32",
      "close": "21.62",
      "volume": "363527"
    },
    {
      "date": "2021-12-13",
      "open": "21.59",
      "high": "21.60",
      "low": "21.00",
      "close": "21.03",
      "volume": "456980"
    },
    {
      "date": "2021-12-14",
      "open": "20.75",
      "high": "21.28",
      "low": "20.44",
      "close": "20.54",
      "volume": "326716"
    },
    {
      "date": "2021-12-15",
      "open": "20.63",
      "high": "20.79",
      "low": "19.93",
      "close": "20.59",
      "volume": "404812"
    },
    {
      "date": "2021-12-16",
      "open": "21.13",
      "high": "21.52",
      "low": "20.63",
      "close": "20.68",
      "volume": "294935"
    },
    {
      "date": "2021-12-17",
      "open": "20.30",
      "high": "20.86",
      "low": "20.11",
      "close": "20.47",
      "volume": "748818"
    },
    {
      "date": "2021-12-20",
      "open": "19.90",
      "high": "20.46",
      "low": "19.19",
      "close": "20.42",
      "volume": "437556"
    },
    {
      "date": "2021-12-21",
      "open": "20.68",
      "high": "21.275",
      "low": "20.58",
      "close": "21.13",
      "volume": "269531"
    },
    {
      "date": "2021-12-22",
      "open": "21.12",
      "high": "21.365",
      "low": "20.70",
      "close": "21.15",
      "volume": "484467"
    },
    {
      "date": "2021-12-23",
      "open": "21.13",
      "high": "21.386",
      "low": "20.91",
      "close": "21.11",
      "volume": "269098"
    },
    {
      "date": "2021-12-27",
      "open": "21.15",
      "high": "22.23",
      "low": "20.69",
      "close": "22.20",
      "volume": "490534"
    },
    {
      "date": "2021-12-28",
      "open": "22.18",
      "high": "22.49",
      "low": "21.78",
      "close": "21.96",
      "volume": "381611"
    },
    {
      "date": "2021-12-29",
      "open": "22.00",
      "high": "22.17",
      "low": "21.60",
      "close": "21.69",
      "volume": "285937"
    },
    {
      "date": "2021-12-30",
      "open": "21.69",
      "high": "22.00",
      "low": "21.49",
      "close": "21.60",
      "volume": "226012"
    },
    {
      "date": "2021-12-31",
      "open": "21.40",
      "high": "21.7277",
      "low": "21.28",
      "close": "21.31",
      "volume": "209306"
    },
    {
      "date": "2022-01-03",
      "open": "21.44",
      "high": "22.47",
      "low": "21.44",
      "close": "22.44",
      "volume": "352863"
    },
    {
      "date": "2022-01-04",
      "open": "22.55",
      "high": "24.80",
      "low": "22.55",
      "close": "23.99",
      "volume": "2660738"
    },
    {
      "date": "2022-01-05",
      "open": "24.40",
      "high": "25.25",
      "low": "24.30",
      "close": "24.51",
      "volume": "1401680"
    },
    {
      "date": "2022-01-06",
      "open": "24.775",
      "high": "25.88",
      "low": "24.75",
      "close": "25.33",
      "volume": "1273754"
    },
    {
      "date": "2022-01-07",
      "open": "25.51",
      "high": "25.585",
      "low": "25.02",
      "close": "25.26",
      "volume": "629392"
    },
    {
      "date": "2022-01-10",
      "open": "25.29",
      "high": "25.3074",
      "low": "24.82",
      "close": "25.20",
      "volume": "592757"
    },
    {
      "date": "2022-01-11",
      "open": "25.47",
      "high": "26.15",
      "low": "25.26",
      "close": "26.03",
      "volume": "1137214"
    },
    {
      "date": "2022-01-12",
      "open": "26.40",
      "high": "26.7288",
      "low": "26.09",
      "close": "26.30",
      "volume": "866490"
    },
    {
      "date": "2022-01-13",
      "open": "26.19",
      "high": "26.635",
      "low": "26.03",
      "close": "26.28",
      "volume": "719633"
    },
    {
      "date": "2022-01-14",
      "open": "26.63",
      "high": "26.72",
      "low": "26.27",
      "close": "26.50",
      "volume": "837378"
    },
    {
      "date": "2022-01-18",
      "open": "26.80",
      "high": "27.28",
      "low": "26.70",
      "close": "27.02",
      "volume": "1248118"
    },
    {
      "date": "2022-01-19",
      "open": "27.19",
      "high": "27.25",
      "low": "26.551",
      "close": "26.82",
      "volume": "709790"
    },
    {
      "date": "2022-01-20",
      "open": "26.40",
      "high": "27.18",
      "low": "26.15",
      "close": "26.25",
      "volume": "1002269"
    },
    {
      "date": "2022-01-21",
      "open": "25.675",
      "high": "26.05",
      "low": "24.95",
      "close": "25.06",
      "volume": "1108262"
    },
    {
      "date": "2022-01-24",
      "open": "24.15",
      "high": "25.9608",
      "low": "24.00",
      "close": "25.66",
      "volume": "1446851"
    },
    {
      "date": "2022-01-25",
      "open": "25.41",
      "high": "26.89",
      "low": "25.15",
      "close": "26.49",
      "volume": "1061546"
    },
    {
      "date": "2022-01-26",
      "open": "27.10",
      "high": "27.40",
      "low": "26.5113",
      "close": "27.00",
      "volume": "1061813"
    },
    {
      "date": "2022-01-27",
      "open": "27.32",
      "high": "27.99",
      "low": "26.96",
      "close": "27.25",
      "volume": "655782"
    },
    {
      "date": "2022-01-28",
      "open": "27.26",
      "high": "27.68",
      "low": "26.38",
      "close": "26.68",
      "volume": "672682"
    },
    {
      "date": "2022-01-31",
      "open": "26.50",
      "high": "27.37",
      "low": "26.25",
      "close": "27.04",
      "volume": "527447"
    },
    {
      "date": "2022-02-01",
      "open": "26.78",
      "high": "27.69",
      "low": "26.20",
      "close": "27.66",
      "volume": "517179"
    },
    {
      "date": "2022-02-02",
      "open": "27.65",
      "high": "27.75",
      "low": "27.05",
      "close": "27.42",
      "volume": "483654"
    },
    {
      "date": "2022-02-03",
      "open": "27.32",
      "high": "27.32",
      "low": "26.15",
      "close": "26.93",
      "volume": "502961"
    },
    {
      "date": "2022-02-04",
      "open": "27.16",
      "high": "27.88",
      "low": "26.72",
      "close": "27.01",
      "volume": "679425"
    },
    {
      "date": "2022-02-07",
      "open": "26.78",
      "high": "27.38",
      "low": "26.55",
      "close": "27.26",
      "volume": "453253"
    },
    {
      "date": "2022-02-08",
      "open": "27.06",
      "high": "27.21",
      "low": "26.17",
      "close": "26.53",
      "volume": "474298"
    },
    {
      "date": "2022-02-09",
      "open": "26.72",
      "high": "27.19",
      "low": "26.48",
      "close": "26.80",
      "volume": "429383"
    },
    {
      "date": "2022-02-10",
      "open": "26.5955",
      "high": "27.6113",
      "low": "26.5955",
      "close": "27.02",
      "volume": "463460"
    },
    {
      "date": "2022-02-11",
      "open": "27.32",
      "high": "28.38",
      "low": "27.31",
      "close": "28.14",
      "volume": "572745"
    },
    {
      "date": "2022-02-14",
      "open": "28.14",
      "high": "28.20",
      "low": "27.43",
      "close": "27.59",
      "volume": "284545"
    },
    {
      "date": "2022-02-15",
      "open": "26.65",
      "high": "27.22",
      "low": "26.3101",
      "close": "27.15",
      "volume": "526754"
    },
    {
      "date": "2022-02-16",
      "open": "27.46",
      "high": "28.06",
      "low": "27.04",
      "close": "27.21",
      "volume": "459608"
    },
    {
      "date": "2022-02-17",
      "open": "27.12",
      "high": "27.64",
      "low": "26.43",
      "close": "26.59",
      "volume": "495862"
    },
    {
      "date": "2022-02-18",
      "open": "26.25",
      "high": "26.76",
      "low": "25.74",
      "close": "26.21",
      "volume": "447854"
    },
    {
      "date": "2022-02-22",
      "open": "26.93",
      "high": "27.04",
      "low": "25.37",
      "close": "25.80",
      "volume": "531664"
    },
    {
      "date": "2022-02-23",
      "open": "26.42",
      "high": "27.66",
      "low": "26.29",
      "close": "27.55",
      "volume": "710957"
    },
    {
      "date": "2022-02-24",
      "open": "28.19",
      "high": "29.19",
      "low": "27.0301",
      "close": "28.55",
      "volume": "1588119"
    },
    {
      "date": "2022-02-25",
      "open": "28.65",
      "high": "29.04",
      "low": "28.011",
      "close": "28.49",
      "volume": "757740"
    },
    {
      "date": "2022-02-28",
      "open": "28.49",
      "high": "29.745",
      "low": "28.49",
      "close": "29.41",
      "volume": "814613"
    },
    {
      "date": "2022-03-01",
      "open": "29.75",
      "high": "30.30",
      "low": "29.08",
      "close": "29.57",
      "volume": "606321"
    },
    {
      "date": "2022-03-02",
      "open": "30.24",
      "high": "30.30",
      "low": "28.85",
      "close": "29.56",
      "volume": "812778"
    },
    {
      "date": "2022-03-03",
      "open": "28.69",
      "high": "29.70",
      "low": "28.45",
      "close": "29.44",
      "volume": "792013"
    },
    {
      "date": "2022-03-04",
      "open": "29.48",
      "high": "30.249",
      "low": "29.31",
      "close": "30.04",
      "volume": "1067427"
    },
    {
      "date": "2022-03-07",
      "open": "30.58",
      "high": "30.86",
      "low": "28.18",
      "close": "28.90",
      "volume": "1052423"
    },
    {
      "date": "2022-03-08",
      "open": "29.56",
      "high": "30.15",
      "low": "28.51",
      "close": "29.05",
      "volume": "1146149"
    },
    {
      "date": "2022-03-09",
      "open": "28.07",
      "high": "29.44",
      "low": "27.58",
      "close": "28.71",
      "volume": "536750"
    },
    {
      "date": "2022-03-10",
      "open": "29.17",
      "high": "29.90",
      "low": "28.9453",
      "close": "29.69",
      "volume": "433355"
    },
    {
      "date": "2022-03-11",
      "open": "29.46",
      "high": "29.88",
      "low": "28.61",
      "close": "28.70",
      "volume": "465470"
    },
    {
      "date": "2022-03-14",
      "open": "28.50",
      "high": "28.59",
      "low": "27.26",
      "close": "28.25",
      "volume": "519735"
    },
    {
      "date": "2022-03-15",
      "open": "27.44",
      "high": "28.15",
      "low": "26.87",
      "close": "27.81",
      "volume": "556737"
    },
    {
      "date": "2022-03-16",
      "open": "27.95",
      "high": "28.48",
      "low": "27.5686",
      "close": "27.99",
      "volume": "245494"
    },
    {
      "date": "2022-03-17",
      "open": "28.46",
      "high": "29.82",
      "low": "28.46",
      "close": "29.70",
      "volume": "368430"
    },
    {
      "date": "2022-03-18",
      "open": "29.70",
      "high": "29.8299",
      "low": "29.29",
      "close": "29.56",
      "volume": "416357"
    },
    {
      "date": "2022-03-21",
      "open": "30.031",
      "high": "30.18",
      "low": "29.45",
      "close": "29.89",
      "volume": "709456"
    },
    {
      "date": "2022-03-22",
      "open": "29.99",
      "high": "30.08",
      "low": "29.31",
      "close": "29.63",
      "volume": "406321"
    },
    {
      "date": "2022-03-23",
      "open": "30.20",
      "high": "30.39",
      "low": "29.83",
      "close": "29.93",
      "volume": "421667"
    },
    {
      "date": "2022-03-24",
      "open": "29.84",
      "high": "30.19",
      "low": "29.605",
      "close": "30.03",
      "volume": "393255"
    },
    {
      "date": "2022-03-25",
      "open": "30.26",
      "high": "31.5899",
      "low": "29.97",
      "close": "31.51",
      "volume": "661014"
    },
    {
      "date": "2022-03-28",
      "open": "30.89",
      "high": "30.99",
      "low": "29.68",
      "close": "30.82",
      "volume": "422852"
    },
    {
      "date": "2022-03-29",
      "open": "29.78",
      "high": "30.57",
      "low": "29.40",
      "close": "30.44",
      "volume": "421451"
    },
    {
      "date": "2022-03-30",
      "open": "30.78",
      "high": "31.15",
      "low": "29.88",
      "close": "29.93",
      "volume": "416738"
    },
    {
      "date": "2022-03-31",
      "open": "29.49",
      "high": "30.58",
      "low": "29.40",
      "close": "29.57",
      "volume": "502123"
    },
    {
      "date": "2022-04-01",
      "open": "29.74",
      "high": "30.49",
      "low": "29.68",
      "close": "29.98",
      "volume": "338538"
    },
    {
      "date": "2022-04-04",
      "open": "30.36",
      "high": "30.86",
      "low": "29.90",
      "close": "30.51",
      "volume": "433067"
    },
    {
      "date": "2022-04-05",
      "open": "30.88",
      "high": "31.19",
      "low": "30.61",
      "close": "30.81",
      "volume": "555350"
    },
    {
      "date": "2022-04-06",
      "open": "31.10",
      "high": "31.50",
      "low": "30.68",
      "close": "31.22",
      "volume": "686259"
    },
    {
      "date": "2022-04-07",
      "open": "31.65",
      "high": "31.89",
      "low": "30.36",
      "close": "31.17",
      "volume": "416465"
    },
    {
      "date": "2022-04-08",
      "open": "31.31",
      "high": "31.84",
      "low": "31.175",
      "close": "31.29",
      "volume": "372596"
    },
    {
      "date": "2022-04-11",
      "open": "30.37",
      "high": "31.26",
      "low": "30.08",
      "close": "30.48",
      "volume": "414998"
    },
    {
      "date": "2022-04-12",
      "open": "30.95",
      "high": "31.65",
      "low": "30.18",
      "close": "30.22",
      "volume": "318283"
    },
    {
      "date": "2022-04-13",
      "open": "30.64",
      "high": "31.40",
      "low": "30.51",
      "close": "31.36",
      "volume": "285665"
    },
    {
      "date": "2022-04-14",
      "open": "31.21",
      "high": "31.91",
      "low": "31.05",
      "close": "31.48",
      "volume": "199600"
    },
    {
      "date": "2022-04-18",
      "open": "31.685",
      "high": "32.2199",
      "low": "31.45",
      "close": "31.75",
      "volume": "268105"
    },
    {
      "date": "2022-04-19",
      "open": "32.17",
      "high": "32.17",
      "low": "31.12",
      "close": "31.25",
      "volume": "226775"
    },
    {
      "date": "2022-04-20",
      "open": "31.58",
      "high": "32.17",
      "low": "31.49",
      "close": "31.98",
      "volume": "321916"
    },
    {
      "date": "2022-04-21",
      "open": "32.10",
      "high": "32.35",
      "low": "30.35",
      "close": "30.52",
      "volume": "262400"
    },
    {
      "date": "2022-04-22",
      "open": "30.11",
      "high": "31.03",
      "low": "29.59",
      "close": "30.15",
      "volume": "513671"
    },
    {
      "date": "2022-04-25",
      "open": "29.25",
      "high": "29.485",
      "low": "27.44",
      "close": "29.01",
      "volume": "730502"
    },
    {
      "date": "2022-04-26",
      "open": "29.16",
      "high": "29.40",
      "low": "28.02",
      "close": "28.10",
      "volume": "322269"
    },
    {
      "date": "2022-04-27",
      "open": "28.28",
      "high": "29.01",
      "low": "28.02",
      "close": "28.65",
      "volume": "310134"
    },
    {
      "date": "2022-04-28",
      "open": "29.12",
      "high": "29.30",
      "low": "28.12",
      "close": "28.97",
      "volume": "474837"
    },
    {
      "date": "2022-04-29",
      "open": "29.15",
      "high": "29.3832",
      "low": "28.47",
      "close": "28.73",
      "volume": "501970"
    },
    {
      "date": "2022-05-02",
      "open": "28.38",
      "high": "28.69",
      "low": "27.71",
      "close": "28.17",
      "volume": "813072"
    },
    {
      "date": "2022-05-03",
      "open": "29.445",
      "high": "31.21",
      "low": "28.83",
      "close": "31.00",
      "volume": "958325"
    },
    {
      "date": "2022-05-04",
      "open": "31.73",
      "high": "31.73",
      "low": "30.23",
      "close": "31.39",
      "volume": "513417"
    },
    {
      "date": "2022-05-05",
      "open": "31.54",
      "high": "31.78",
      "low": "30.07",
      "close": "30.31",
      "volume": "443017"
    },
    {
      "date": "2022-05-06",
      "open": "30.29",
      "high": "31.245",
      "low": "30.18",
      "close": "30.52",
      "volume": "611753"
    },
    {
      "date": "2022-05-09",
      "open": "29.79",
      "high": "30.33",
      "low": "27.71",
      "close": "27.93",
      "volume": "981505"
    },
    {
      "date": "2022-05-10",
      "open": "28.72",
      "high": "29.73",
      "low": "28.06",
      "close": "28.41",
      "volume": "642026"
    },
    {
      "date": "2022-05-11",
      "open": "28.00",
      "high": "28.98",
      "low": "27.62",
      "close": "27.80",
      "volume": "503102"
    },
    {
      "date": "2022-05-12",
      "open": "27.60",
      "high": "28.4399",
      "low": "27.27",
      "close": "27.82",
      "volume": "690515"
    },
    {
      "date": "2022-05-13",
      "open": "28.45",
      "high": "29.26",
      "low": "28.39",
      "close": "28.40",
      "volume": "447462"
    },
    {
      "date": "2022-05-16",
      "open": "28.63",
      "high": "29.65",
      "low": "28.62",
      "close": "28.96",
      "volume": "554861"
    },
    {
      "date": "2022-05-17",
      "open": "29.23",
      "high": "30.13",
      "low": "29.23",
      "close": "29.90",
      "volume": "358131"
    },
    {
      "date": "2022-05-18",
      "open": "30.18",
      "high": "30.18",
      "low": "29.11",
      "close": "29.50",
      "volume": "634939"
    },
    {
      "date": "2022-05-19",
      "open": "29.13",
      "high": "29.99",
      "low": "29.05",
      "close": "29.05",
      "volume": "557566"
    },
    {
      "date": "2022-05-20",
      "open": "29.52",
      "high": "29.82",
      "low": "28.77",
      "close": "29.18",
      "volume": "356965"
    },
    {
      "date": "2022-05-23",
      "open": "29.24",
      "high": "29.94",
      "low": "29.24",
      "close": "29.80",
      "volume": "448631"
    },
    {
      "date": "2022-05-24",
      "open": "29.60",
      "high": "29.895",
      "low": "29.19",
      "close": "29.67",
      "volume": "222852"
    },
    {
      "date": "2022-05-25",
      "open": "29.88",
      "high": "30.89",
      "low": "29.88",
      "close": "30.76",
      "volume": "437617"
    },
    {
      "date": "2022-05-26",
      "open": "31.05",
      "high": "32.075",
      "low": "31.05",
      "close": "31.66",
      "volume": "400978"
    },
    {
      "date": "2022-05-27",
      "open": "31.66",
      "high": "32.65",
      "low": "31.47",
      "close": "32.63",
      "volume": "395861"
    },
    {
      "date": "2022-05-31",
      "open": "33.46",
      "high": "33.7094",
      "low": "32.65",
      "close": "33.56",
      "volume": "1132010"
    },
    {
      "date": "2022-06-01",
      "open": "33.94",
      "high": "34.4699",
      "low": "33.1355",
      "close": "33.82",
      "volume": "583066"
    },
    {
      "date": "2022-06-02",
      "open": "33.58",
      "high": "34.12",
      "low": "33.43",
      "close": "33.95",
      "volume": "555108"
    },
    {
      "date": "2022-06-03",
      "open": "33.96",
      "high": "34.86",
      "low": "33.91",
      "close": "34.75",
      "volume": "573291"
    },
    {
      "date": "2022-06-06",
      "open": "35.00",
      "high": "35.17",
      "low": "34.61",
      "close": "34.83",
      "volume": "401308"
    },
    {
      "date": "2022-06-07",
      "open": "34.74",
      "high": "35.59",
      "low": "34.60",
      "close": "35.39",
      "volume": "554111"
    },
    {
      "date": "2022-06-08",
      "open": "35.50",
      "high": "35.85",
      "low": "35.00",
      "close": "35.14",
      "volume": "428586"
    },
    {
      "date": "2022-06-09",
      "open": "34.92",
      "high": "35.11",
      "low": "34.30",
      "close": "34.55",
      "volume": "246741"
    },
    {
      "date": "2022-06-10",
      "open": "34.18",
      "high": "34.9251",
      "low": "33.42",
      "close": "34.31",
      "volume": "320395"
    },
    {
      "date": "2022-06-13",
      "open": "33.35",
      "high": "33.685",
      "low": "32.2208",
      "close": "33.07",
      "volume": "783052"
    },
    {
      "date": "2022-06-14",
      "open": "33.67",
      "high": "34.48",
      "low": "32.73",
      "close": "33.10",
      "volume": "662207"
    },
    {
      "date": "2022-06-15",
      "open": "33.16",
      "high": "33.70",
      "low": "32.23",
      "close": "32.68",
      "volume": "324106"
    },
    {
      "date": "2022-06-16",
      "open": "31.89",
      "high": "32.56",
      "low": "31.21",
      "close": "31.62",
      "volume": "709468"
    },
    {
      "date": "2022-06-17",
      "open": "31.60",
      "high": "31.60",
      "low": "28.72",
      "close": "28.75",
      "volume": "1687735"
    },
    {
      "date": "2022-06-21",
      "open": "29.49",
      "high": "29.88",
      "low": "28.95",
      "close": "29.29",
      "volume": "864127"
    },
    {
      "date": "2022-06-22",
      "open": "28.01",
      "high": "28.50",
      "low": "26.40",
      "close": "26.47",
      "volume": "1264027"
    },
    {
      "date": "2022-06-23",
      "open": "26.65",
      "high": "26.9625",
      "low": "24.78",
      "close": "24.88",
      "volume": "1317808"
    },
    {
      "date": "2022-06-24",
      "open": "25.30",
      "high": "26.13",
      "low": "24.76",
      "close": "25.26",
      "volume": "1095750"
    },
    {
      "date": "2022-06-27",
      "open": "25.61",
      "high": "26.855",
      "low": "25.45",
      "close": "26.62",
      "volume": "796662"
    },
    {
      "date": "2022-06-28",
      "open": "27.55",
      "high": "28.0896",
      "low": "27.01",
      "close": "27.77",
      "volume": "970494"
    },
    {
      "date": "2022-06-29",
      "open": "27.89",
      "high": "28.42",
      "low": "26.22",
      "close": "26.38",
      "volume": "824145"
    },
    {
      "date": "2022-06-30",
      "open": "26.02",
      "high": "26.925",
      "low": "25.76",
      "close": "26.68",
      "volume": "833180"
    },
    {
      "date": "2022-07-01",
      "open": "26.94",
      "high": "27.48",
      "low": "26.02",
      "close": "27.30",
      "volume": "568789"
    },
    {
      "date": "2022-07-05",
      "open": "26.85",
      "high": "26.85",
      "low": "24.415",
      "close": "25.20",
      "volume": "716512"
    },
    {
      "date": "2022-07-06",
      "open": "24.82",
      "high": "25.32",
      "low": "23.51",
      "close": "23.91",
      "volume": "1210272"
    },
    {
      "date": "2022-07-07",
      "open": "24.58",
      "high": "26.04",
      "low": "24.58",
      "close": "25.80",
      "volume": "604571"
    },
    {
      "date": "2022-07-08",
      "open": "26.00",
      "high": "26.07",
      "low": "25.36",
      "close": "25.75",
      "volume": "309695"
    },
    {
      "date": "2022-07-11",
      "open": "25.22",
      "high": "25.93",
      "low": "24.92",
      "close": "25.66",
      "volume": "313466"
    },
    {
      "date": "2022-07-12",
      "open": "24.96",
      "high": "25.30",
      "low": "24.61",
      "close": "24.82",
      "volume": "353409"
    },
    {
      "date": "2022-07-13",
      "open": "24.55",
      "high": "26.02",
      "low": "24.5478",
      "close": "25.80",
      "volume": "430309"
    },
    {
      "date": "2022-07-14",
      "open": "24.85",
      "high": "25.295",
      "low": "24.27",
      "close": "24.91",
      "volume": "511996"
    },
    {
      "date": "2022-07-15",
      "open": "25.45",
      "high": "25.51",
      "low": "25.03",
      "close": "25.41",
      "volume": "282676"
    },
    {
      "date": "2022-07-18",
      "open": "25.99",
      "high": "26.6099",
      "low": "25.845",
      "close": "25.94",
      "volume": "481709"
    },
    {
      "date": "2022-07-19",
      "open": "25.94",
      "high": "27.04",
      "low": "25.55",
      "close": "26.98",
      "volume": "369837"
    },
    {
      "date": "2022-07-20",
      "open": "26.94",
      "high": "27.66",
      "low": "26.50",
      "close": "27.56",
      "volume": "356949"
    },
    {
      "date": "2022-07-21",
      "open": "26.92",
      "high": "27.05",
      "low": "26.40",
      "close": "27.02",
      "volume": "415957"
    },
    {
      "date": "2022-07-22",
      "open": "27.03",
      "high": "27.645",
      "low": "26.545",
      "close": "26.84",
      "volume": "400818"
    },
    {
      "date": "2022-07-25",
      "open": "27.17",
      "high": "28.69",
      "low": "27.02",
      "close": "28.36",
      "volume": "595771"
    },
    {
      "date": "2022-07-26",
      "open": "28.89",
      "high": "29.34",
      "low": "28.32",
      "close": "28.79",
      "volume": "459737"
    },
    {
      "date": "2022-07-27",
      "open": "29.00",
      "high": "29.83",
      "low": "28.61",
      "close": "29.60",
      "volume": "391210"
    },
    {
      "date": "2022-07-28",
      "open": "29.93",
      "high": "30.22",
      "low": "29.34",
      "close": "29.67",
      "volume": "391685"
    },
    {
      "date": "2022-07-29",
      "open": "30.05",
      "high": "30.969",
      "low": "30.01",
      "close": "30.74",
      "volume": "714612"
    },
    {
      "date": "2022-08-01",
      "open": "30.23",
      "high": "30.26",
      "low": "29.52",
      "close": "29.65",
      "volume": "809270"
    },
    {
      "date": "2022-08-02",
      "open": "29.73",
      "high": "31.3099",
      "low": "29.29",
      "close": "30.67",
      "volume": "1168139"
    },
    {
      "date": "2022-08-03",
      "open": "30.73",
      "high": "30.76",
      "low": "29.16",
      "close": "29.43",
      "volume": "655669"
    },
    {
      "date": "2022-08-04",
      "open": "29.15",
      "high": "29.38",
      "low": "28.03",
      "close": "28.19",
      "volume": "802140"
    },
    {
      "date": "2022-08-05",
      "open": "28.06",
      "high": "29.34",
      "low": "27.77",
      "close": "28.90",
      "volume": "589096"
    },
    {
      "date": "2022-08-08",
      "open": "28.78",
      "high": "29.61",
      "low": "28.78",
      "close": "29.29",
      "volume": "567670"
    },
    {
      "date": "2022-08-09",
      "open": "29.58",
      "high": "30.14",
      "low": "29.51",
      "close": "29.64",
      "volume": "551910"
    },
    {
      "date": "2022-08-10",
      "open": "29.79",
      "high": "30.34",
      "low": "29.47",
      "close": "30.17",
      "volume": "723239"
    },
    {
      "date": "2022-08-11",
      "open": "30.79",
      "high": "31.45",
      "low": "30.51",
      "close": "31.36",
      "volume": "691073"
    },
    {
      "date": "2022-08-12",
      "open": "31.35",
      "high": "31.81",
      "low": "30.75",
      "close": "31.72",
      "volume": "902847"
    },
    {
      "date": "2022-08-15",
      "open": "29.71",
      "high": "30.33",
      "low": "29.31",
      "close": "29.87",
      "volume": "780280"
    },
    {
      "date": "2022-08-16",
      "open": "30.10",
      "high": "30.495",
      "low": "29.26",
      "close": "29.39",
      "volume": "551472"
    },
    {
      "date": "2022-08-17",
      "open": "29.23",
      "high": "29.7027",
      "low": "28.86",
      "close": "29.41",
      "volume": "370182"
    },
    {
      "date": "2022-08-18",
      "open": "29.91",
      "high": "30.92",
      "low": "29.77",
      "close": "30.86",
      "volume": "455644"
    },
    {
      "date": "2022-08-19",
      "open": "30.56",
      "high": "30.69",
      "low": "29.91",
      "close": "29.92",
      "volume": "347836"
    },
    {
      "date": "2022-08-22",
      "open": "29.77",
      "high": "31.83",
      "low": "29.27",
      "close": "31.67",
      "volume": "1668644"
    },
    {
      "date": "2022-08-23",
      "open": "32.42",
      "high": "33.81",
      "low": "32.04",
      "close": "32.26",
      "volume": "1484445"
    },
    {
      "date": "2022-08-24",
      "open": "32.83",
      "high": "32.98",
      "low": "32.10",
      "close": "32.46",
      "volume": "614005"
    },
    {
      "date": "2022-08-25",
      "open": "32.66",
      "high": "32.88",
      "low": "32.06",
      "close": "32.34",
      "volume": "407740"
    },
    {
      "date": "2022-08-26",
      "open": "32.10",
      "high": "32.4986",
      "low": "31.31",
      "close": "31.53",
      "volume": "480522"
    },
    {
      "date": "2022-08-29",
      "open": "31.27",
      "high": "32.54",
      "low": "31.20",
      "close": "31.90",
      "volume": "574022"
    },
    {
      "date": "2022-08-30",
      "open": "31.37",
      "high": "31.37",
      "low": "30.04",
      "close": "30.75",
      "volume": "628760"
    },
    {
      "date": "2022-08-31",
      "open": "30.25",
      "high": "31.30",
      "low": "29.60",
      "close": "30.52",
      "volume": "519320"
    },
    {
      "date": "2022-09-01",
      "open": "30.18",
      "high": "30.19",
      "low": "29.425",
      "close": "29.68",
      "volume": "470383"
    },
    {
      "date": "2022-09-02",
      "open": "30.39",
      "high": "30.80",
      "low": "30.05",
      "close": "30.58",
      "volume": "291579"
    },
    {
      "date": "2022-09-06",
      "open": "31.10",
      "high": "31.1403",
      "low": "30.01",
      "close": "30.21",
      "volume": "305530"
    },
    {
      "date": "2022-09-07",
      "open": "29.44",
      "high": "30.03",
      "low": "29.1101",
      "close": "29.63",
      "volume": "394864"
    },
    {
      "date": "2022-09-08",
      "open": "29.70",
      "high": "30.45",
      "low": "29.55",
      "close": "30.41",
      "volume": "290305"
    },
    {
      "date": "2022-09-09",
      "open": "30.83",
      "high": "31.32",
      "low": "30.79",
      "close": "31.15",
      "volume": "532989"
    },
    {
      "date": "2022-09-12",
      "open": "31.64",
      "high": "32.11",
      "low": "31.40",
      "close": "31.44",
      "volume": "396444"
    },
    {
      "date": "2022-09-13",
      "open": "31.12",
      "high": "31.83",
      "low": "30.95",
      "close": "31.06",
      "volume": "274214"
    },
    {
      "date": "2022-09-14",
      "open": "31.58",
      "high": "32.82",
      "low": "31.58",
      "close": "32.79",
      "volume": "537714"
    },
    {
      "date": "2022-09-15",
      "open": "32.06",
      "high": "32.33",
      "low": "31.6688",
      "close": "31.97",
      "volume": "486277"
    },
    {
      "date": "2022-09-16",
      "open": "31.61",
      "high": "31.67",
      "low": "30.89",
      "close": "31.52",
      "volume": "613787"
    },
    {
      "date": "2022-09-19",
      "open": "30.42",
      "high": "30.86",
      "low": "30.25",
      "close": "30.69",
      "volume": "497871"
    },
    {
      "date": "2022-09-20",
      "open": "30.79",
      "high": "31.07",
      "low": "30.28",
      "close": "30.99",
      "volume": "255326"
    },
    {
      "date": "2022-09-21",
      "open": "31.31",
      "high": "31.68",
      "low": "30.27",
      "close": "30.30",
      "volume": "290942"
    },
    {
      "date": "2022-09-22",
      "open": "30.91",
      "high": "30.9782",
      "low": "29.60",
      "close": "29.61",
      "volume": "480123"
    },
    {
      "date": "2022-09-23",
      "open": "28.52",
      "high": "28.58",
      "low": "26.76",
      "close": "26.87",
      "volume": "771948"
    },
    {
      "date": "2022-09-26",
      "open": "26.67",
      "high": "27.1705",
      "low": "25.60",
      "close": "25.81",
      "volume": "991667"
    },
    {
      "date": "2022-09-27",
      "open": "26.28",
      "high": "26.50",
      "low": "25.18",
      "close": "26.22",
      "volume": "860339"
    },
    {
      "date": "2022-09-28",
      "open": "26.68",
      "high": "28.68",
      "low": "26.4421",
      "close": "28.60",
      "volume": "462055"
    },
    {
      "date": "2022-09-29",
      "open": "28.11",
      "high": "28.544",
      "low": "27.49",
      "close": "28.39",
      "volume": "308954"
    },
    {
      "date": "2022-09-30",
      "open": "27.99",
      "high": "28.82",
      "low": "27.80",
      "close": "28.66",
      "volume": "301574"
    },
    {
      "date": "2022-10-03",
      "open": "29.95",
      "high": "30.52",
      "low": "29.87",
      "close": "30.21",
      "volume": "410649"
    },
    {
      "date": "2022-10-04",
      "open": "30.77",
      "high": "31.4356",
      "low": "30.50",
      "close": "31.04",
      "volume": "540013"
    },
    {
      "date": "2022-10-05",
      "open": "30.78",
      "high": "31.83",
      "low": "30.40",
      "close": "31.50",
      "volume": "273798"
    },
    {
      "date": "2022-10-06",
      "open": "31.35",
      "high": "31.95",
      "low": "30.85",
      "close": "31.80",
      "volume": "250813"
    },
    {
      "date": "2022-10-07",
      "open": "31.99",
      "high": "32.5188",
      "low": "31.40",
      "close": "31.71",
      "volume": "349874"
    },
    {
      "date": "2022-10-10",
      "open": "33.02",
      "high": "33.35",
      "low": "31.45",
      "close": "32.34",
      "volume": "1073132"
    },
    {
      "date": "2022-10-11",
      "open": "31.97",
      "high": "32.64",
      "low": "31.3636",
      "close": "31.95",
      "volume": "606366"
    },
    {
      "date": "2022-10-12",
      "open": "31.83",
      "high": "32.56",
      "low": "31.3501",
      "close": "32.25",
      "volume": "294578"
    },
    {
      "date": "2022-10-13",
      "open": "31.76",
      "high": "33.34",
      "low": "31.45",
      "close": "32.55",
      "volume": "599677"
    },
    {
      "date": "2022-10-14",
      "open": "32.32",
      "high": "32.455",
      "low": "31.2107",
      "close": "31.31",
      "volume": "347144"
    },
    {
      "date": "2022-10-17",
      "open": "31.78",
      "high": "32.21",
      "low": "31.5012",
      "close": "31.81",
      "volume": "237546"
    },
    {
      "date": "2022-10-18",
      "open": "32.21",
      "high": "32.765",
      "low": "31.72",
      "close": "32.39",
      "volume": "293657"
    },
    {
      "date": "2022-10-19",
      "open": "32.57",
      "high": "33.14",
      "low": "32.30",
      "close": "32.91",
      "volume": "731893"
    },
    {
      "date": "2022-10-20",
      "open": "33.15",
      "high": "33.5475",
      "low": "32.2203",
      "close": "32.75",
      "volume": "377505"
    },
    {
      "date": "2022-10-21",
      "open": "32.95",
      "high": "33.32",
      "low": "32.41",
      "close": "33.04",
      "volume": "333869"
    },
    {
      "date": "2022-10-24",
      "open": "33.54",
      "high": "33.54",
      "low": "32.7515",
      "close": "32.99",
      "volume": "353587"
    },
    {
      "date": "2022-10-25",
      "open": "32.95",
      "high": "33.11",
      "low": "32.55",
      "close": "33.01",
      "volume": "335094"
    },
    {
      "date": "2022-10-26",
      "open": "33.06",
      "high": "33.98",
      "low": "33.02",
      "close": "33.70",
      "volume": "390901"
    },
    {
      "date": "2022-10-27",
      "open": "34.00",
      "high": "34.25",
      "low": "32.71",
      "close": "32.76",
      "volume": "481833"
    },
    {
      "date": "2022-10-28",
      "open": "33.12",
      "high": "33.5099",
      "low": "32.25",
      "close": "33.10",
      "volume": "286428"
    },
    {
      "date": "2022-10-31",
      "open": "33.00",
      "high": "33.68",
      "low": "32.94",
      "close": "33.35",
      "volume": "347357"
    },
    {
      "date": "2022-11-01",
      "open": "33.83",
      "high": "33.92",
      "low": "33.35",
      "close": "33.58",
      "volume": "299092"
    },
    {
      "date": "2022-11-02",
      "open": "33.59",
      "high": "34.28",
      "low": "33.16",
      "close": "33.76",
      "volume": "676039"
    },
    {
      "date": "2022-11-03",
      "open": "33.25",
      "high": "34.54",
      "low": "33.0702",
      "close": "34.10",
      "volume": "839149"
    },
    {
      "date": "2022-11-04",
      "open": "34.55",
      "high": "34.90",
      "low": "33.89",
      "close": "34.35",
      "volume": "876259"
    },
    {
      "date": "2022-11-07",
      "open": "34.80",
      "high": "35.85",
      "low": "34.69",
      "close": "35.42",
      "volume": "899219"
    },
    {
      "date": "2022-11-08",
      "open": "35.57",
      "high": "36.10",
      "low": "33.71",
      "close": "34.26",
      "volume": "1133173"
    },
    {
      "date": "2022-11-09",
      "open": "34.00",
      "high": "34.00",
      "low": "32.0028",
      "close": "32.30",
      "volume": "977783"
    },
    {
      "date": "2022-11-10",
      "open": "32.73",
      "high": "33.00",
      "low": "31.88",
      "close": "32.96",
      "volume": "1036607"
    },
    {
      "date": "2022-11-11",
      "open": "33.44",
      "high": "34.35",
      "low": "33.21",
      "close": "33.33",
      "volume": "664341"
    },
    {
      "date": "2022-11-14",
      "open": "33.42",
      "high": "34.18",
      "low": "33.23",
      "close": "33.25",
      "volume": "746074"
    },
    {
      "date": "2022-11-15",
      "open": "33.33",
      "high": "33.91",
      "low": "33.10",
      "close": "33.40",
      "volume": "822460"
    },
    {
      "date": "2022-11-16",
      "open": "32.82",
      "high": "33.20",
      "low": "32.52",
      "close": "32.74",
      "volume": "461595"
    },
    {
      "date": "2022-11-17",
      "open": "32.08",
      "high": "32.71",
      "low": "31.62",
      "close": "32.68",
      "volume": "463039"
    },
    {
      "date": "2022-11-18",
      "open": "32.23",
      "high": "32.55",
      "low": "31.62",
      "close": "32.33",
      "volume": "341615"
    },
    {
      "date": "2022-11-21",
      "open": "31.95",
      "high": "31.95",
      "low": "30.67",
      "close": "31.36",
      "volume": "600912"
    },
    {
      "date": "2022-11-22",
      "open": "31.81",
      "high": "32.675",
      "low": "31.68",
      "close": "32.50",
      "volume": "497985"
    },
    {
      "date": "2022-11-23",
      "open": "32.18",
      "high": "32.85",
      "low": "31.87",
      "close": "32.63",
      "volume": "310401"
    },
    {
      "date": "2022-11-25",
      "open": "32.84",
      "high": "33.30",
      "low": "32.5183",
      "close": "32.78",
      "volume": "275414"
    },
    {
      "date": "2022-11-28",
      "open": "32.00",
      "high": "32.70",
      "low": "32.00",
      "close": "32.25",
      "volume": "695540"
    },
    {
      "date": "2022-11-29",
      "open": "32.64",
      "high": "33.09",
      "low": "32.34",
      "close": "32.51",
      "volume": "396685"
    },
    {
      "date": "2022-11-30",
      "open": "32.97",
      "high": "33.0871",
      "low": "32.21",
      "close": "33.03",
      "volume": "423761"
    },
    {
      "date": "2022-12-01",
      "open": "33.13",
      "high": "33.61",
      "low": "32.72",
      "close": "32.85",
      "volume": "333160"
    },
    {
      "date": "2022-12-02",
      "open": "32.61",
      "high": "33.36",
      "low": "32.61",
      "close": "33.24",
      "volume": "269603"
    },
    {
      "date": "2022-12-05",
      "open": "33.76",
      "high": "34.11",
      "low": "32.17",
      "close": "32.35",
      "volume": "400290"
    },
    {
      "date": "2022-12-06",
      "open": "32.10",
      "high": "33.00",
      "low": "30.96",
      "close": "31.22",
      "volume": "390841"
    },
    {
      "date": "2022-12-07",
      "open": "31.14",
      "high": "31.77",
      "low": "30.82",
      "close": "31.30",
      "volume": "365584"
    },
    {
      "date": "2022-12-08",
      "open": "31.73",
      "high": "32.01",
      "low": "30.38",
      "close": "30.57",
      "volume": "412103"
    },
    {
      "date": "2022-12-09",
      "open": "30.72",
      "high": "30.95",
      "low": "29.65",
      "close": "29.67",
      "volume": "317721"
    },
    {
      "date": "2022-12-12",
      "open": "29.80",
      "high": "30.96",
      "low": "29.711",
      "close": "30.89",
      "volume": "493747"
    },
    {
      "date": "2022-12-13",
      "open": "31.53",
      "high": "31.95",
      "low": "31.40",
      "close": "31.91",
      "volume": "347579"
    },
    {
      "date": "2022-12-14",
      "open": "32.11",
      "high": "32.49",
      "low": "31.25",
      "close": "31.26",
      "volume": "367246"
    },
    {
      "date": "2022-12-15",
      "open": "30.93",
      "high": "31.33",
      "low": "30.57",
      "close": "31.24",
      "volume": "242139"
    },
    {
      "date": "2022-12-16",
      "open": "30.65",
      "high": "30.915",
      "low": "30.12",
      "close": "30.33",
      "volume": "593974"
    },
    {
      "date": "2022-12-19",
      "open": "30.54",
      "high": "30.976",
      "low": "29.855",
      "close": "30.23",
      "volume": "291534"
    },
    {
      "date": "2022-12-20",
      "open": "29.98",
      "high": "31.21",
      "low": "29.98",
      "close": "31.17",
      "volume": "625577"
    },
    {
      "date": "2022-12-21",
      "open": "31.78",
      "high": "31.88",
      "low": "31.18",
      "close": "31.71",
      "volume": "271753"
    },
    {
      "date": "2022-12-22",
      "open": "31.83",
      "high": "31.88",
      "low": "29.96",
      "close": "30.41",
      "volume": "316945"
    },
    {
      "date": "2022-12-23",
      "open": "30.92",
      "high": "32.30",
      "low": "30.81",
      "close": "32.22",
      "volume": "239479"
    },
    {
      "date": "2022-12-27",
      "open": "32.50",
      "high": "32.58",
      "low": "32.16",
      "close": "32.27",
      "volume": "280123"
    },
    {
      "date": "2022-12-28",
      "open": "32.29",
      "high": "32.3487",
      "low": "30.95",
      "close": "31.12",
      "volume": "290906"
    },
    {
      "date": "2022-12-29",
      "open": "31.00",
      "high": "32.15",
      "low": "30.79",
      "close": "31.90",
      "volume": "187748"
    },
    {
      "date": "2022-12-30",
      "open": "31.81",
      "high": "31.89",
      "low": "31.39",
      "close": "31.79",
      "volume": "225224"
    },
    {
      "date": "2023-01-03",
      "open": "31.44",
      "high": "31.49",
      "low": "28.72",
      "close": "29.02",
      "volume": "802074"
    },
    {
      "date": "2023-01-04",
      "open": "28.64",
      "high": "29.37",
      "low": "28.27",
      "close": "28.71",
      "volume": "548431"
    },
    {
      "date": "2023-01-05",
      "open": "28.60",
      "high": "29.34",
      "low": "28.49",
      "close": "29.17",
      "volume": "302852"
    },
    {
      "date": "2023-01-06",
      "open": "29.55",
      "high": "30.56",
      "low": "29.34",
      "close": "30.37",
      "volume": "309230"
    },
    {
      "date": "2023-01-09",
      "open": "31.04",
      "high": "31.68",
      "low": "30.76",
      "close": "31.55",
      "volume": "368377"
    },
    {
      "date": "2023-01-10",
      "open": "31.48",
      "high": "31.77",
      "low": "30.75",
      "close": "31.71",
      "volume": "255259"
    },
    {
      "date": "2023-01-11",
      "open": "32.00",
      "high": "32.24",
      "low": "31.57",
      "close": "31.93",
      "volume": "401409"
    },
    {
      "date": "2023-01-12",
      "open": "32.21",
      "high": "33.78",
      "low": "32.1498",
      "close": "33.34",
      "volume": "541478"
    },
    {
      "date": "2023-01-13",
      "open": "33.28",
      "high": "33.33",
      "low": "32.615",
      "close": "33.25",
      "volume": "261748"
    },
    {
      "date": "2023-01-17",
      "open": "33.26",
      "high": "33.50",
      "low": "32.37",
      "close": "32.63",
      "volume": "323010"
    },
    {
      "date": "2023-01-18",
      "open": "32.95",
      "high": "32.99",
      "low": "31.26",
      "close": "31.29",
      "volume": "323780"
    },
    {
      "date": "2023-01-19",
      "open": "31.19",
      "high": "32.45",
      "low": "31.11",
      "close": "32.34",
      "volume": "218594"
    },
    {
      "date": "2023-01-20",
      "open": "32.42",
      "high": "32.59",
      "low": "31.84",
      "close": "32.27",
      "volume": "288003"
    },
    {
      "date": "2023-01-23",
      "open": "32.50",
      "high": "32.90",
      "low": "32.18",
      "close": "32.69",
      "volume": "603619"
    },
    {
      "date": "2023-01-24",
      "open": "32.65",
      "high": "33.07",
      "low": "32.36",
      "close": "32.90",
      "volume": "318052"
    },
    {
      "date": "2023-01-25",
      "open": "32.75",
      "high": "33.03",
      "low": "32.21",
      "close": "32.97",
      "volume": "192634"
    },
    {
      "date": "2023-01-26",
      "open": "33.34",
      "high": "33.38",
      "low": "31.50",
      "close": "32.95",
      "volume": "819068"
    },
    {
      "date": "2023-01-27",
      "open": "33.13",
      "high": "33.13",
      "low": "32.59",
      "close": "32.62",
      "volume": "259200"
    },
    {
      "date": "2023-01-30",
      "open": "32.57",
      "high": "32.57",
      "low": "31.58",
      "close": "31.67",
      "volume": "386503"
    },
    {
      "date": "2023-01-31",
      "open": "31.56",
      "high": "32.01",
      "low": "31.1911",
      "close": "31.75",
      "volume": "324415"
    },
    {
      "date": "2023-02-01",
      "open": "31.65",
      "high": "31.90",
      "low": "30.69",
      "close": "30.85",
      "volume": "559710"
    },
    {
      "date": "2023-02-02",
      "open": "31.37",
      "high": "31.615",
      "low": "29.91",
      "close": "30.24",
      "volume": "508655"
    },
    {
      "date": "2023-02-03",
      "open": "30.41",
      "high": "30.94",
      "low": "30.14",
      "close": "30.23",
      "volume": "353904"
    },
    {
      "date": "2023-02-06",
      "open": "30.52",
      "high": "30.59",
      "low": "29.81",
      "close": "30.17",
      "volume": "276744"
    },
    {
      "date": "2023-02-07",
      "open": "30.16",
      "high": "31.435",
      "low": "29.90",
      "close": "31.33",
      "volume": "329297"
    },
    {
      "date": "2023-02-08",
      "open": "31.27",
      "high": "31.607",
      "low": "30.98",
      "close": "31.08",
      "volume": "247518"
    },
    {
      "date": "2023-02-09",
      "open": "30.92",
      "high": "31.10",
      "low": "30.03",
      "close": "30.04",
      "volume": "335486"
    },
    {
      "date": "2023-02-10",
      "open": "30.43",
      "high": "31.55",
      "low": "30.37",
      "close": "31.40",
      "volume": "475418"
    },
    {
      "date": "2023-02-13",
      "open": "31.30",
      "high": "31.87",
      "low": "31.055",
      "close": "31.56",
      "volume": "317069"
    },
    {
      "date": "2023-02-14",
      "open": "31.48",
      "high": "32.47",
      "low": "31.22",
      "close": "32.42",
      "volume": "270519"
    },
    {
      "date": "2023-02-15",
      "open": "32.10",
      "high": "32.14",
      "low": "31.14",
      "close": "31.62",
      "volume": "258155"
    },
    {
      "date": "2023-02-16",
      "open": "31.54",
      "high": "31.97",
      "low": "31.34",
      "close": "31.55",
      "volume": "178653"
    },
    {
      "date": "2023-02-17",
      "open": "31.22",
      "high": "31.22",
      "low": "29.92",
      "close": "30.03",
      "volume": "379222"
    },
    {
      "date": "2023-02-21",
      "open": "30.24",
      "high": "30.345",
      "low": "29.32",
      "close": "29.51",
      "volume": "333333"
    },
    {
      "date": "2023-02-22",
      "open": "29.11",
      "high": "30.95",
      "low": "29.10",
      "close": "29.32",
      "volume": "493124"
    },
    {
      "date": "2023-02-23",
      "open": "29.68",
      "high": "30.05",
      "low": "28.93",
      "close": "29.63",
      "volume": "521331"
    },
    {
      "date": "2023-02-24",
      "open": "29.40",
      "high": "29.40",
      "low": "28.58",
      "close": "28.86",
      "volume": "455273"
    },
    {
      "date": "2023-02-27",
      "open": "28.98",
      "high": "29.27",
      "low": "28.81",
      "close": "29.18",
      "volume": "220536"
    },
    {
      "date": "2023-02-28",
      "open": "29.29",
      "high": "29.60",
      "low": "28.50",
      "close": "28.63",
      "volume": "466100"
    },
    {
      "date": "2023-03-01",
      "open": "28.74",
      "high": "29.99",
      "low": "28.65",
      "close": "29.91",
      "volume": "460813"
    },
    {
      "date": "2023-03-02",
      "open": "29.26",
      "high": "30.43",
      "low": "29.21",
      "close": "30.14",
      "volume": "530552"
    },
    {
      "date": "2023-03-03",
      "open": "29.76",
      "high": "30.5055",
      "low": "29.50",
      "close": "30.35",
      "volume": "266554"
    },
    {
      "date": "2023-03-06",
      "open": "30.28",
      "high": "30.32",
      "low": "29.65",
      "close": "30.00",
      "volume": "321938"
    },
    {
      "date": "2023-03-07",
      "open": "29.84",
      "high": "29.89",
      "low": "29.225",
      "close": "29.44",
      "volume": "208498"
    },
    {
      "date": "2023-03-08",
      "open": "29.31",
      "high": "29.67",
      "low": "29.04",
      "close": "29.25",
      "volume": "301322"
    },
    {
      "date": "2023-03-09",
      "open": "29.31",
      "high": "29.93",
      "low": "28.97",
      "close": "29.06",
      "volume": "360024"
    },
    {
      "date": "2023-03-10",
      "open": "29.18",
      "high": "29.63",
      "low": "28.4164",
      "close": "28.56",
      "volume": "448410"
    },
    {
      "date": "2023-03-13",
      "open": "27.77",
      "high": "28.77",
      "low": "27.20",
      "close": "27.84",
      "volume": "527261"
    },
    {
      "date": "2023-03-14",
      "open": "27.84",
      "high": "28.87",
      "low": "27.675",
      "close": "27.86",
      "volume": "528418"
    },
    {
      "date": "2023-03-15",
      "open": "26.96",
      "high": "27.63",
      "low": "25.83",
      "close": "26.42",
      "volume": "863745"
    },
    {
      "date": "2023-03-16",
      "open": "25.88",
      "high": "27.06",
      "low": "25.69",
      "close": "26.86",
      "volume": "770911"
    },
    {
      "date": "2023-03-17",
      "open": "26.80",
      "high": "27.835",
      "low": "26.74",
      "close": "27.03",
      "volume": "780665"
    },
    {
      "date": "2023-03-20",
      "open": "27.04",
      "high": "27.98",
      "low": "27.04",
      "close": "27.41",
      "volume": "463022"
    },
    {
      "date": "2023-03-21",
      "open": "27.84",
      "high": "28.19",
      "low": "27.71",
      "close": "27.98",
      "volume": "518848"
    },
    {
      "date": "2023-03-22",
      "open": "28.16",
      "high": "28.34",
      "low": "27.41",
      "close": "27.41",
      "volume": "412848"
    },
    {
      "date": "2023-03-23",
      "open": "27.52",
      "high": "28.10",
      "low": "26.8006",
      "close": "26.92",
      "volume": "373610"
    },
    {
      "date": "2023-03-24",
      "open": "26.42",
      "high": "27.03",
      "low": "26.0401",
      "close": "26.765",
      "volume": "416265"
    },
    {
      "date": "2023-03-27",
      "open": "27.04",
      "high": "27.85",
      "low": "26.76",
      "close": "27.58",
      "volume": "283429"
    },
    {
      "date": "2023-03-28",
      "open": "27.51",
      "high": "28.12",
      "low": "27.51",
      "close": "27.82",
      "volume": "281707"
    },
    {
      "date": "2023-03-29",
      "open": "28.11",
      "high": "28.22",
      "low": "27.82",
      "close": "28.16",
      "volume": "291222"
    },
    {
      "date": "2023-03-30",
      "open": "28.45",
      "high": "28.45",
      "low": "27.8501",
      "close": "27.93",
      "volume": "291397"
    },
    {
      "date": "2023-03-31",
      "open": "28.12",
      "high": "28.205",
      "low": "27.90",
      "close": "28.00",
      "volume": "276454"
    },
    {
      "date": "2023-04-03",
      "open": "29.16",
      "high": "29.86",
      "low": "29.16",
      "close": "29.71",
      "volume": "513784"
    },
    {
      "date": "2023-04-04",
      "open": "29.93",
      "high": "29.93",
      "low": "28.8601",
      "close": "29.36",
      "volume": "329123"
    },
    {
      "date": "2023-04-05",
      "open": "29.55",
      "high": "29.93",
      "low": "29.45",
      "close": "29.80",
      "volume": "322440"
    },
    {
      "date": "2023-04-06",
      "open": "29.72",
      "high": "29.97",
      "low": "29.60",
      "close": "29.92",
      "volume": "406693"
    },
    {
      "date": "2023-04-10",
      "open": "30.00",
      "high": "30.54",
      "low": "29.96",
      "close": "30.13",
      "volume": "329074"
    },
    {
      "date": "2023-04-11",
      "open": "30.47",
      "high": "30.62",
      "low": "30.205",
      "close": "30.46",
      "volume": "352031"
    },
    {
      "date": "2023-04-12",
      "open": "30.50",
      "high": "30.77",
      "low": "30.4313",
      "close": "30.58",
      "volume": "280559"
    },
    {
      "date": "2023-04-13",
      "open": "30.50",
      "high": "30.79",
      "low": "30.3362",
      "close": "30.60",
      "volume": "897793"
    },
    {
      "date": "2023-04-14",
      "open": "30.73",
      "high": "30.855",
      "low": "30.41",
      "close": "30.84",
      "volume": "252744"
    },
    {
      "date": "2023-04-17",
      "open": "30.91",
      "high": "30.94",
      "low": "30.40",
      "close": "30.55",
      "volume": "457273"
    },
    {
      "date": "2023-04-18",
      "open": "30.40",
      "high": "30.599",
      "low": "29.57",
      "close": "29.74",
      "volume": "2151684"
    },
    {
      "date": "2023-04-19",
      "open": "29.39",
      "high": "29.48",
      "low": "28.94",
      "close": "29.46",
      "volume": "433764"
    },
    {
      "date": "2023-04-20",
      "open": "29.25",
      "high": "29.31",
      "low": "28.57",
      "close": "28.87",
      "volume": "268328"
    },
    {
      "date": "2023-04-21",
      "open": "28.87",
      "high": "29.02",
      "low": "28.57",
      "close": "28.71",
      "volume": "216828"
    },
    {
      "date": "2023-04-24",
      "open": "28.71",
      "high": "29.61",
      "low": "28.5828",
      "close": "29.60",
      "volume": "275178"
    },
    {
      "date": "2023-04-25",
      "open": "29.44",
      "high": "29.4898",
      "low": "28.791",
      "close": "29.07",
      "volume": "377094"
    },
    {
      "date": "2023-04-26",
      "open": "28.98",
      "high": "29.18",
      "low": "28.175",
      "close": "28.33",
      "volume": "181867"
    },
    {
      "date": "2023-04-27",
      "open": "28.25",
      "high": "28.615",
      "low": "28.01",
      "close": "28.43",
      "volume": "185691"
    },
    {
      "date": "2023-04-28",
      "open": "28.44",
      "high": "29.65",
      "low": "28.3257",
      "close": "29.44",
      "volume": "353548"
    },
    {
      "date": "2023-05-01",
      "open": "29.25",
      "high": "29.58",
      "low": "28.90",
      "close": "29.10",
      "volume": "256418"
    },
    {
      "date": "2023-05-02",
      "open": "28.30",
      "high": "28.44",
      "low": "26.50",
      "close": "28.08",
      "volume": "738819"
    },
    {
      "date": "2023-05-03",
      "open": "27.18",
      "high": "27.74",
      "low": "26.96",
      "close": "27.43",
      "volume": "646219"
    },
    {
      "date": "2023-05-04",
      "open": "27.51",
      "high": "27.84",
      "low": "26.64",
      "close": "26.81",
      "volume": "634598"
    },
    {
      "date": "2023-05-05",
      "open": "27.56",
      "high": "27.93",
      "low": "27.21",
      "close": "27.54",
      "volume": "257854"
    },
    {
      "date": "2023-05-08",
      "open": "28.06",
      "high": "28.28",
      "low": "26.97",
      "close": "27.00",
      "volume": "425433"
    },
    {
      "date": "2023-05-09",
      "open": "26.77",
      "high": "27.37",
      "low": "26.71",
      "close": "27.10",
      "volume": "259404"
    },
    {
      "date": "2023-05-10",
      "open": "26.77",
      "high": "26.82",
      "low": "26.30",
      "close": "26.77",
      "volume": "257507"
    },
    {
      "date": "2023-05-11",
      "open": "26.43",
      "high": "26.54",
      "low": "26.01",
      "close": "26.13",
      "volume": "229542"
    },
    {
      "date": "2023-05-12",
      "open": "26.20",
      "high": "26.50",
      "low": "25.93",
      "close": "26.22",
      "volume": "257150"
    },
    {
      "date": "2023-05-15",
      "open": "26.50",
      "high": "26.945",
      "low": "26.35",
      "close": "26.92",
      "volume": "252563"
    },
    {
      "date": "2023-05-16",
      "open": "26.81",
      "high": "27.09",
      "low": "26.36",
      "close": "26.42",
      "volume": "263755"
    },
    {
      "date": "2023-05-17",
      "open": "26.50",
      "high": "26.8786",
      "low": "26.47",
      "close": "26.76",
      "volume": "178725"
    },
    {
      "date": "2023-05-18",
      "open": "26.70",
      "high": "27.10",
      "low": "26.53",
      "close": "27.10",
      "volume": "286106"
    },
    {
      "date": "2023-05-19",
      "open": "27.29",
      "high": "27.60",
      "low": "26.9201",
      "close": "27.17",
      "volume": "242180"
    },
    {
      "date": "2023-05-22",
      "open": "27.10",
      "high": "27.47",
      "low": "27.085",
      "close": "27.24",
      "volume": "226512"
    },
    {
      "date": "2023-05-23",
      "open": "27.57",
      "high": "27.85",
      "low": "27.32",
      "close": "27.39",
      "volume": "165283"
    },
    {
      "date": "2023-05-24",
      "open": "27.44",
      "high": "27.71",
      "low": "27.22",
      "close": "27.45",
      "volume": "165894"
    },
    {
      "date": "2023-05-25",
      "open": "27.04",
      "high": "27.14",
      "low": "26.45",
      "close": "26.61",
      "volume": "248792"
    },
    {
      "date": "2023-05-26",
      "open": "26.86",
      "high": "26.86",
      "low": "26.19",
      "close": "26.38",
      "volume": "192785"
    },
    {
      "date": "2023-05-30",
      "open": "25.92",
      "high": "26.12",
      "low": "25.70",
      "close": "26.07",
      "volume": "245573"
    },
    {
      "date": "2023-05-31",
      "open": "25.82",
      "high": "26.10",
      "low": "25.75",
      "close": "25.78",
      "volume": "467659"
    },
    {
      "date": "2023-06-01",
      "open": "25.82",
      "high": "26.265",
      "low": "25.82",
      "close": "25.97",
      "volume": "379398"
    },
    {
      "date": "2023-06-02",
      "open": "26.37",
      "high": "26.7347",
      "low": "26.21",
      "close": "26.50",
      "volume": "248669"
    },
    {
      "date": "2023-06-05",
      "open": "26.90",
      "high": "27.04",
      "low": "26.26",
      "close": "26.27",
      "volume": "253646"
    },
    {
      "date": "2023-06-06",
      "open": "25.91",
      "high": "26.50",
      "low": "25.91",
      "close": "26.25",
      "volume": "335137"
    },
    {
      "date": "2023-06-07",
      "open": "26.36",
      "high": "26.69",
      "low": "26.20",
      "close": "26.32",
      "volume": "523586"
    },
    {
      "date": "2023-06-08",
      "open": "26.23",
      "high": "26.49",
      "low": "25.42",
      "close": "26.01",
      "volume": "537042"
    },
    {
      "date": "2023-06-09",
      "open": "25.89",
      "high": "26.05",
      "low": "25.71",
      "close": "25.96",
      "volume": "423907"
    },
    {
      "date": "2023-06-12",
      "open": "25.50",
      "high": "25.789",
      "low": "25.17",
      "close": "25.19",
      "volume": "394110"
    },
    {
      "date": "2023-06-13",
      "open": "25.29",
      "high": "25.81",
      "low": "24.94",
      "close": "24.97",
      "volume": "457967"
    },
    {
      "date": "2023-06-14",
      "open": "25.04",
      "high": "25.33",
      "low": "24.77",
      "close": "25.21",
      "volume": "451349"
    },
    {
      "date": "2023-06-15",
      "open": "25.25",
      "high": "25.559",
      "low": "24.71",
      "close": "24.90",
      "volume": "625992"
    },
    {
      "date": "2023-06-16",
      "open": "25.03",
      "high": "25.0992",
      "low": "24.75",
      "close": "24.86",
      "volume": "739734"
    },
    {
      "date": "2023-06-20",
      "open": "24.85",
      "high": "25.005",
      "low": "24.48",
      "close": "24.93",
      "volume": "552108"
    },
    {
      "date": "2023-06-21",
      "open": "24.87",
      "high": "25.43",
      "low": "24.87",
      "close": "25.39",
      "volume": "490425"
    },
    {
      "date": "2023-06-22",
      "open": "25.18",
      "high": "25.33",
      "low": "24.9091",
      "close": "25.23",
      "volume": "298905"
    },
    {
      "date": "2023-06-23",
      "open": "25.00",
      "high": "25.21",
      "low": "24.865",
      "close": "25.00",
      "volume": "463432"
    },
    {
      "date": "2023-06-26",
      "open": "25.10",
      "high": "25.98",
      "low": "25.10",
      "close": "25.81",
      "volume": "357284"
    },
    {
      "date": "2023-06-27",
      "open": "25.72",
      "high": "26.07",
      "low": "25.70",
      "close": "25.90",
      "volume": "387368"
    },
    {
      "date": "2023-06-28",
      "open": "25.81",
      "high": "26.30",
      "low": "25.74",
      "close": "26.30",
      "volume": "257103"
    },
    {
      "date": "2023-06-29",
      "open": "26.46",
      "high": "26.91",
      "low": "26.41",
      "close": "26.76",
      "volume": "258579"
    },
    {
      "date": "2023-06-30",
      "open": "26.88",
      "high": "27.09",
      "low": "26.69",
      "close": "26.83",
      "volume": "286982"
    },
    {
      "date": "2023-07-03",
      "open": "26.30",
      "high": "26.51",
      "low": "26.03",
      "close": "26.20",
      "volume": "412041"
    },
    {
      "date": "2023-07-05",
      "open": "26.25",
      "high": "26.28",
      "low": "25.81",
      "close": "25.81",
      "volume": "316020"
    },
    {
      "date": "2023-07-06",
      "open": "25.57",
      "high": "25.78",
      "low": "24.91",
      "close": "25.11",
      "volume": "366014"
    },
    {
      "date": "2023-07-07",
      "open": "24.98",
      "high": "25.76",
      "low": "24.98",
      "close": "25.48",
      "volume": "301585"
    },
    {
      "date": "2023-07-10",
      "open": "25.44",
      "high": "25.54",
      "low": "25.23",
      "close": "25.27",
      "volume": "471240"
    },
    {
      "date": "2023-07-11",
      "open": "25.29",
      "high": "25.85",
      "low": "25.29",
      "close": "25.83",
      "volume": "1126714"
    },
    {
      "date": "2023-07-12",
      "open": "25.96",
      "high": "26.30",
      "low": "25.96",
      "close": "26.02",
      "volume": "507775"
    },
    {
      "date": "2023-07-13",
      "open": "26.02",
      "high": "26.74",
      "low": "26.02",
      "close": "26.43",
      "volume": "386844"
    },
    {
      "date": "2023-07-14",
      "open": "26.38",
      "high": "26.42",
      "low": "25.44",
      "close": "25.44",
      "volume": "349321"
    },
    {
      "date": "2023-07-17",
      "open": "25.41",
      "high": "25.60",
      "low": "25.26",
      "close": "25.48",
      "volume": "262054"
    },
    {
      "date": "2023-07-18",
      "open": "25.53",
      "high": "26.20",
      "low": "25.53",
      "close": "25.90",
      "volume": "341923"
    },
    {
      "date": "2023-07-19",
      "open": "25.93",
      "high": "26.27",
      "low": "25.49",
      "close": "25.69",
      "volume": "358740"
    },
    {
      "date": "2023-07-20",
      "open": "25.68",
      "high": "25.985",
      "low": "25.605",
      "close": "25.80",
      "volume": "254497"
    },
    {
      "date": "2023-07-21",
      "open": "26.01",
      "high": "26.36",
      "low": "25.75",
      "close": "26.135",
      "volume": "476984"
    },
    {
      "date": "2023-07-24",
      "open": "26.14",
      "high": "26.74",
      "low": "26.055",
      "close": "26.63",
      "volume": "483206"
    },
    {
      "date": "2023-07-25",
      "open": "26.75",
      "high": "27.08",
      "low": "26.55",
      "close": "26.91",
      "volume": "446609"
    },
    {
      "date": "2023-07-26",
      "open": "26.82",
      "high": "26.89",
      "low": "26.36",
      "close": "26.43",
      "volume": "340172"
    },
    {
      "date": "2023-07-27",
      "open": "26.59",
      "high": "26.71",
      "low": "25.95",
      "close": "25.99",
      "volume": "413932"
    },
    {
      "date": "2023-07-28",
      "open": "26.05",
      "high": "26.70",
      "low": "25.78",
      "close": "26.63",
      "volume": "343745"
    },
    {
      "date": "2023-07-31",
      "open": "26.86",
      "high": "27.275",
      "low": "26.81",
      "close": "27.12",
      "volume": "428129"
    },
    {
      "date": "2023-08-01",
      "open": "27.14",
      "high": "28.80",
      "low": "27.1201",
      "close": "28.72",
      "volume": "630086"
    },
    {
      "date": "2023-08-02",
      "open": "28.58",
      "high": "29.075",
      "low": "28.12",
      "close": "28.19",
      "volume": "481756"
    },
    {
      "date": "2023-08-03",
      "open": "28.34",
      "high": "29.175",
      "low": "28.2618",
      "close": "28.82",
      "volume": "354924"
    },
    {
      "date": "2023-08-04",
      "open": "28.98",
      "high": "29.31",
      "low": "28.68",
      "close": "28.80",
      "volume": "317626"
    },
    {
      "date": "2023-08-07",
      "open": "29.02",
      "high": "29.35",
      "low": "28.88",
      "close": "29.19",
      "volume": "535254"
    },
    {
      "date": "2023-08-08",
      "open": "28.97",
      "high": "29.38",
      "low": "28.5101",
      "close": "29.28",
      "volume": "263610"
    },
    {
      "date": "2023-08-09",
      "open": "29.15",
      "high": "29.59",
      "low": "28.96",
      "close": "29.16",
      "volume": "380648"
    },
    {
      "date": "2023-08-10",
      "open": "29.16",
      "high": "29.28",
      "low": "28.44",
      "close": "28.51",
      "volume": "284775"
    },
    {
      "date": "2023-08-11",
      "open": "28.44",
      "high": "29.0899",
      "low": "28.44",
      "close": "28.58",
      "volume": "233136"
    },
    {
      "date": "2023-08-14",
      "open": "28.62",
      "high": "28.75",
      "low": "28.43",
      "close": "28.48",
      "volume": "200533"
    },
    {
      "date": "2023-08-15",
      "open": "28.29",
      "high": "28.43",
      "low": "27.80",
      "close": "28.10",
      "volume": "283527"
    },
    {
      "date": "2023-08-16",
      "open": "28.08",
      "high": "28.43",
      "low": "27.81",
      "close": "27.92",
      "volume": "209686"
    },
    {
      "date": "2023-08-17",
      "open": "28.16",
      "high": "28.538",
      "low": "27.97",
      "close": "27.99",
      "volume": "281985"
    },
    {
      "date": "2023-08-18",
      "open": "27.73",
      "high": "28.33",
      "low": "27.73",
      "close": "28.14",
      "volume": "356947"
    },
    {
      "date": "2023-08-21",
      "open": "28.24",
      "high": "28.36",
      "low": "27.74",
      "close": "27.75",
      "volume": "281694"
    },
    {
      "date": "2023-08-22",
      "open": "27.63",
      "high": "27.88",
      "low": "27.30",
      "close": "27.45",
      "volume": "305658"
    },
    {
      "date": "2023-08-23",
      "open": "27.32",
      "high": "27.44",
      "low": "27.13",
      "close": "27.35",
      "volume": "201212"
    },
    {
      "date": "2023-08-24",
      "open": "27.19",
      "high": "27.33",
      "low": "27.00",
      "close": "27.00",
      "volume": "256546"
    },
    {
      "date": "2023-08-25",
      "open": "27.03",
      "high": "27.26",
      "low": "26.71",
      "close": "27.17",
      "volume": "204386"
    },
    {
      "date": "2023-08-28",
      "open": "27.25",
      "high": "27.98",
      "low": "27.20",
      "close": "27.86",
      "volume": "282276"
    },
    {
      "date": "2023-08-29",
      "open": "28.00",
      "high": "28.05",
      "low": "27.77",
      "close": "28.02",
      "volume": "157353"
    },
    {
      "date": "2023-08-30",
      "open": "28.12",
      "high": "28.34",
      "low": "27.96",
      "close": "28.21",
      "volume": "300282"
    },
    {
      "date": "2023-08-31",
      "open": "28.28",
      "high": "28.3199",
      "low": "27.73",
      "close": "27.82",
      "volume": "374954"
    },
    {
      "date": "2023-09-01",
      "open": "28.17",
      "high": "28.58",
      "low": "27.99",
      "close": "28.35",
      "volume": "281483"
    },
    {
      "date": "2023-09-05",
      "open": "28.35",
      "high": "28.9008",
      "low": "28.35",
      "close": "28.51",
      "volume": "386681"
    },
    {
      "date": "2023-09-06",
      "open": "28.83",
      "high": "29.325",
      "low": "28.77",
      "close": "28.85",
      "volume": "477761"
    },
    {
      "date": "2023-09-07",
      "open": "28.93",
      "high": "29.1665",
      "low": "28.48",
      "close": "28.64",
      "volume": "269348"
    },
    {
      "date": "2023-09-08",
      "open": "28.70",
      "high": "29.30",
      "low": "28.70",
      "close": "28.86",
      "volume": "463651"
    },
    {
      "date": "2023-09-11",
      "open": "29.11",
      "high": "29.1837",
      "low": "28.38",
      "close": "28.56",
      "volume": "279937"
    },
    {
      "date": "2023-09-12",
      "open": "28.84",
      "high": "29.00",
      "low": "28.59",
      "close": "28.63",
      "volume": "257818"
    },
    {
      "date": "2023-09-13",
      "open": "28.61",
      "high": "28.78",
      "low": "28.3801",
      "close": "28.66",
      "volume": "254768"
    },
    {
      "date": "2023-09-14",
      "open": "28.95",
      "high": "29.14",
      "low": "28.51",
      "close": "28.53",
      "volume": "199764"
    },
    {
      "date": "2023-09-15",
      "open": "28.40",
      "high": "28.66",
      "low": "28.13",
      "close": "28.52",
      "volume": "475720"
    },
    {
      "date": "2023-09-18",
      "open": "28.79",
      "high": "28.79",
      "low": "28.0601",
      "close": "28.36",
      "volume": "270355"
    },
    {
      "date": "2023-09-19",
      "open": "28.49",
      "high": "28.60",
      "low": "27.86",
      "close": "27.88",
      "volume": "497620"
    },
    {
      "date": "2023-09-20",
      "open": "27.84",
      "high": "28.65",
      "low": "27.84",
      "close": "28.35",
      "volume": "525661"
    },
    {
      "date": "2023-09-21",
      "open": "28.36",
      "high": "28.47",
      "low": "27.97",
      "close": "28.00",
      "volume": "308426"
    },
    {
      "date": "2023-09-22",
      "open": "28.00",
      "high": "28.22",
      "low": "27.54",
      "close": "27.63",
      "volume": "273562"
    },
    {
      "date": "2023-09-25",
      "open": "27.64",
      "high": "28.04",
      "low": "27.50",
      "close": "28.01",
      "volume": "257000"
    },
    {
      "date": "2023-09-26",
      "open": "27.82",
      "high": "28.0732",
      "low": "27.53",
      "close": "27.60",
      "volume": "155747"
    },
    {
      "date": "2023-09-27",
      "open": "27.79",
      "high": "28.52",
      "low": "27.7711",
      "close": "28.28",
      "volume": "299467"
    },
    {
      "date": "2023-09-28",
      "open": "28.34",
      "high": "28.64",
      "low": "28.32",
      "close": "28.40",
      "volume": "301099"
    },
    {
      "date": "2023-09-29",
      "open": "28.42",
      "high": "28.42",
      "low": "27.61",
      "close": "27.88",
      "volume": "409917"
    },
    {
      "date": "2023-10-02",
      "open": "27.93",
      "high": "27.93",
      "low": "27.26",
      "close": "27.58",
      "volume": "361441"
    },
    {
      "date": "2023-10-03",
      "open": "27.54",
      "high": "27.72",
      "low": "27.18",
      "close": "27.48",
      "volume": "199282"
    },
    {
      "date": "2023-10-04",
      "open": "27.46",
      "high": "27.52",
      "low": "26.7269",
      "close": "27.22",
      "volume": "519167"
    },
    {
      "date": "2023-10-05",
      "open": "26.92",
      "high": "27.288",
      "low": "26.87",
      "close": "27.02",
      "volume": "205830"
    },
    {
      "date": "2023-10-06",
      "open": "27.03",
      "high": "27.58",
      "low": "26.88",
      "close": "27.42",
      "volume": "142818"
    },
    {
      "date": "2023-10-09",
      "open": "27.88",
      "high": "28.38",
      "low": "27.86",
      "close": "28.14",
      "volume": "300755"
    },
    {
      "date": "2023-10-10",
      "open": "28.32",
      "high": "28.39",
      "low": "27.97",
      "close": "28.00",
      "volume": "254667"
    },
    {
      "date": "2023-10-11",
      "open": "27.82",
      "high": "28.15",
      "low": "27.47",
      "close": "28.14",
      "volume": "518925"
    },
    {
      "date": "2023-10-12",
      "open": "28.28",
      "high": "28.5997",
      "low": "28.105",
      "close": "28.51",
      "volume": "364256"
    },
    {
      "date": "2023-10-13",
      "open": "28.86",
      "high": "29.47",
      "low": "28.7147",
      "close": "29.21",
      "volume": "539559"
    },
    {
      "date": "2023-10-16",
      "open": "29.45",
      "high": "29.785",
      "low": "29.12",
      "close": "29.36",
      "volume": "269104"
    },
    {
      "date": "2023-10-17",
      "open": "29.30",
      "high": "29.66",
      "low": "29.30",
      "close": "29.44",
      "volume": "199475"
    },
    {
      "date": "2023-10-18",
      "open": "29.53",
      "high": "29.68",
      "low": "29.43",
      "close": "29.445",
      "volume": "315366"
    },
    {
      "date": "2023-10-19",
      "open": "29.30",
      "high": "29.80",
      "low": "29.30",
      "close": "29.52",
      "volume": "293717"
    },
    {
      "date": "2023-10-20",
      "open": "29.64",
      "high": "29.70",
      "low": "29.23",
      "close": "29.50",
      "volume": "240476"
    },
    {
      "date": "2023-10-23",
      "open": "29.31",
      "high": "29.7023",
      "low": "29.00",
      "close": "29.07",
      "volume": "433548"
    },
    {
      "date": "2023-10-24",
      "open": "29.20",
      "high": "29.20",
      "low": "28.90",
      "close": "29.04",
      "volume": "226408"
    },
    {
      "date": "2023-10-25",
      "open": "28.99",
      "high": "29.57",
      "low": "28.99",
      "close": "29.34",
      "volume": "406883"
    },
    {
      "date": "2023-10-26",
      "open": "29.12",
      "high": "29.238",
      "low": "28.59",
      "close": "28.91",
      "volume": "234275"
    },
    {
      "date": "2023-10-27",
      "open": "29.00",
      "high": "29.00",
      "low": "28.45",
      "close": "28.63",
      "volume": "174252"
    },
    {
      "date": "2023-10-30",
      "open": "28.71",
      "high": "29.02",
      "low": "28.48",
      "close": "28.73",
      "volume": "175279"
    },
    {
      "date": "2023-10-31",
      "open": "28.81",
      "high": "29.02",
      "low": "28.37",
      "close": "28.48",
      "volume": "280300"
    },
    {
      "date": "2023-11-01",
      "open": "28.48",
      "high": "28.9198",
      "low": "28.12",
      "close": "28.23",
      "volume": "313504"
    },
    {
      "date": "2023-11-02",
      "open": "28.42",
      "high": "28.8709",
      "low": "28.23",
      "close": "28.61",
      "volume": "243304"
    },
    {
      "date": "2023-11-03",
      "open": "28.61",
      "high": "28.94",
      "low": "28.119",
      "close": "28.32",
      "volume": "575952"
    },
    {
      "date": "2023-11-06",
      "open": "28.33",
      "high": "28.425",
      "low": "27.965",
      "close": "28.17",
      "volume": "371069"
    },
    {
      "date": "2023-11-07",
      "open": "29.17",
      "high": "29.69",
      "low": "27.61",
      "close": "29.18",
      "volume": "888141"
    },
    {
      "date": "2023-11-08",
      "open": "28.91",
      "high": "29.58",
      "low": "28.70",
      "close": "29.00",
      "volume": "744780"
    },
    {
      "date": "2023-11-09",
      "open": "29.06",
      "high": "29.32",
      "low": "28.82",
      "close": "29.20",
      "volume": "661527"
    },
    {
      "date": "2023-11-10",
      "open": "29.49",
      "high": "30.38",
      "low": "29.3979",
      "close": "30.15",
      "volume": "994118"
    },
    {
      "date": "2023-11-13",
      "open": "30.16",
      "high": "31.53",
      "low": "30.16",
      "close": "31.28",
      "volume": "991037"
    },
    {
      "date": "2023-11-14",
      "open": "30.25",
      "high": "30.95",
      "low": "29.928",
      "close": "30.30",
      "volume": "4555886"
    },
    {
      "date": "2023-11-15",
      "open": "29.99",
      "high": "30.21",
      "low": "29.67",
      "close": "29.90",
      "volume": "1150337"
    },
    {
      "date": "2023-11-16",
      "open": "29.67",
      "high": "29.685",
      "low": "28.545",
      "close": "29.23",
      "volume": "1413332"
    },
    {
      "date": "2023-11-17",
      "open": "29.55",
      "high": "30.53",
      "low": "29.24",
      "close": "30.41",
      "volume": "1775877"
    },
    {
      "date": "2023-11-20",
      "open": "30.49",
      "high": "30.72",
      "low": "30.28",
      "close": "30.53",
      "volume": "1407075"
    },
    {
      "date": "2023-11-21",
      "open": "30.33",
      "high": "30.42",
      "low": "29.80",
      "close": "30.13",
      "volume": "548121"
    },
    {
      "date": "2023-11-22",
      "open": "29.65",
      "high": "30.57",
      "low": "29.53",
      "close": "30.34",
      "volume": "686595"
    },
    {
      "date": "2023-11-24",
      "open": "30.49",
      "high": "31.09",
      "low": "30.49",
      "close": "31.01",
      "volume": "572164"
    },
    {
      "date": "2023-11-27",
      "open": "30.62",
      "high": "31.09",
      "low": "30.585",
      "close": "30.80",
      "volume": "605237"
    },
    {
      "date": "2023-11-28",
      "open": "30.84",
      "high": "31.015",
      "low": "30.15",
      "close": "30.55",
      "volume": "915698"
    },
    {
      "date": "2023-11-29",
      "open": "30.86",
      "high": "30.98",
      "low": "30.50",
      "close": "30.60",
      "volume": "586535"
    },
    {
      "date": "2023-11-30",
      "open": "30.80",
      "high": "31.33",
      "low": "30.415",
      "close": "30.82",
      "volume": "1225831"
    },
    {
      "date": "2023-12-01",
      "open": "30.75",
      "high": "31.27",
      "low": "30.51",
      "close": "30.66",
      "volume": "494776"
    },
    {
      "date": "2023-12-04",
      "open": "30.69",
      "high": "30.99",
      "low": "30.201",
      "close": "30.71",
      "volume": "1026950"
    },
    {
      "date": "2023-12-05",
      "open": "30.80",
      "high": "31.00",
      "low": "30.07",
      "close": "30.17",
      "volume": "982568"
    },
    {
      "date": "2023-12-06",
      "open": "29.97",
      "high": "30.075",
      "low": "29.03",
      "close": "29.33",
      "volume": "1117485"
    },
    {
      "date": "2023-12-07",
      "open": "29.42",
      "high": "29.80",
      "low": "29.34",
      "close": "29.50",
      "volume": "803299"
    },
    {
      "date": "2023-12-08",
      "open": "29.64",
      "high": "30.16",
      "low": "29.60",
      "close": "30.14",
      "volume": "1070974"
    },
    {
      "date": "2023-12-11",
      "open": "30.14",
      "high": "30.36",
      "low": "29.55",
      "close": "29.82",
      "volume": "805058"
    },
    {
      "date": "2023-12-12",
      "open": "29.60",
      "high": "29.98",
      "low": "29.155",
      "close": "29.94",
      "volume": "974772"
    },
    {
      "date": "2023-12-13",
      "open": "29.94",
      "high": "30.68",
      "low": "29.94",
      "close": "30.05",
      "volume": "3772469"
    },
    {
      "date": "2023-12-14",
      "open": "30.65",
      "high": "31.01",
      "low": "30.395",
      "close": "30.65",
      "volume": "2592910"
    },
    {
      "date": "2023-12-15",
      "open": "30.69",
      "high": "30.87",
      "low": "30.155",
      "close": "30.54",
      "volume": "2702441"
    },
    {
      "date": "2023-12-18",
      "open": "30.91",
      "high": "31.58",
      "low": "30.74",
      "close": "31.35",
      "volume": "2463176"
    },
    {
      "date": "2023-12-19",
      "open": "31.28",
      "high": "32.29",
      "low": "31.28",
      "close": "32.08",
      "volume": "2669039"
    },
    {
      "date": "2023-12-20",
      "open": "32.00",
      "high": "32.35",
      "low": "31.63",
      "close": "31.65",
      "volume": "970262"
    },
    {
      "date": "2023-12-21",
      "open": "31.64",
      "high": "31.917",
      "low": "31.30",
      "close": "31.81",
      "volume": "604377"
    },
    {
      "date": "2023-12-22",
      "open": "31.94",
      "high": "32.0489",
      "low": "31.38",
      "close": "31.45",
      "volume": "519882"
    },
    {
      "date": "2023-12-26",
      "open": "31.64",
      "high": "31.82",
      "low": "31.465",
      "close": "31.70",
      "volume": "823978"
    },
    {
      "date": "2023-12-27",
      "open": "31.68",
      "high": "31.955",
      "low": "31.48",
      "close": "31.60",
      "volume": "371401"
    },
    {
      "date": "2023-12-28",
      "open": "31.53",
      "high": "31.77",
      "low": "31.34",
      "close": "31.39",
      "volume": "536497"
    },
    {
      "date": "2023-12-29",
      "open": "31.41",
      "high": "31.69",
      "low": "31.2078",
      "close": "31.38",
      "volume": "683023"
    },
    {
      "date": "2024-01-02",
      "open": "31.84",
      "high": "31.87",
      "low": "30.84",
      "close": "30.92",
      "volume": "869857"
    },
    {
      "date": "2024-01-03",
      "open": "30.95",
      "high": "31.80",
      "low": "30.56",
      "close": "31.79",
      "volume": "780462"
    },
    {
      "date": "2024-01-04",
      "open": "32.01",
      "high": "32.09",
      "low": "31.415",
      "close": "31.61",
      "volume": "1092879"
    },
    {
      "date": "2024-01-05",
      "open": "31.89",
      "high": "32.01",
      "low": "31.06",
      "close": "31.43",
      "volume": "465822"
    },
    {
      "date": "2024-01-08",
      "open": "30.92",
      "high": "31.26",
      "low": "30.46",
      "close": "31.22",
      "volume": "541739"
    },
    {
      "date": "2024-01-09",
      "open": "31.30",
      "high": "31.30",
      "low": "30.74",
      "close": "31.15",
      "volume": "335497"
    },
    {
      "date": "2024-01-10",
      "open": "31.15",
      "high": "31.32",
      "low": "30.89",
      "close": "31.31",
      "volume": "428413"
    },
    {
      "date": "2024-01-11",
      "open": "31.60",
      "high": "31.69",
      "low": "31.17",
      "close": "31.25",
      "volume": "452234"
    },
    {
      "date": "2024-01-12",
      "open": "31.62",
      "high": "31.82",
      "low": "31.23",
      "close": "31.33",
      "volume": "650550"
    },
    {
      "date": "2024-01-16",
      "open": "31.23",
      "high": "31.23",
      "low": "30.58",
      "close": "30.69",
      "volume": "404658"
    },
    {
      "date": "2024-01-17",
      "open": "30.41",
      "high": "30.80",
      "low": "30.24",
      "close": "30.69",
      "volume": "386591"
    },
    {
      "date": "2024-01-18",
      "open": "30.84",
      "high": "30.99",
      "low": "30.21",
      "close": "30.51",
      "volume": "443597"
    },
    {
      "date": "2024-01-19",
      "open": "30.55",
      "high": "30.76",
      "low": "30.30",
      "close": "30.74",
      "volume": "649952"
    },
    {
      "date": "2024-01-22",
      "open": "30.71",
      "high": "31.06",
      "low": "30.58",
      "close": "30.74",
      "volume": "548261"
    },
    {
      "date": "2024-01-23",
      "open": "30.61",
      "high": "30.828",
      "low": "30.33",
      "close": "30.53",
      "volume": "598049"
    },
    {
      "date": "2024-01-24",
      "open": "30.58",
      "high": "30.81",
      "low": "30.37",
      "close": "30.70",
      "volume": "605893"
    },
    {
      "date": "2024-01-25",
      "open": "30.95",
      "high": "31.28",
      "low": "30.69",
      "close": "31.28",
      "volume": "426625"
    },
    {
      "date": "2024-01-26",
      "open": "31.33",
      "high": "31.59",
      "low": "31.08",
      "close": "31.32",
      "volume": "627893"
    },
    {
      "date": "2024-01-29",
      "open": "31.36",
      "high": "31.51",
      "low": "30.98",
      "close": "31.31",
      "volume": "315470"
    },
    {
      "date": "2024-01-30",
      "open": "31.20",
      "high": "31.659",
      "low": "31.06",
      "close": "31.53",
      "volume": "399782"
    },
    {
      "date": "2024-01-31",
      "open": "31.51",
      "high": "31.58",
      "low": "31.04",
      "close": "31.22",
      "volume": "503143"
    },
    {
      "date": "2024-02-01",
      "open": "31.24",
      "high": "31.57",
      "low": "30.70",
      "close": "31.21",
      "volume": "706762"
    },
    {
      "date": "2024-02-02",
      "open": "31.11",
      "high": "31.38",
      "low": "30.735",
      "close": "31.25",
      "volume": "639636"
    },
    {
      "date": "2024-02-05",
      "open": "31.06",
      "high": "31.22",
      "low": "30.56",
      "close": "31.16",
      "volume": "356575"
    },
    {
      "date": "2024-02-06",
      "open": "31.29",
      "high": "31.56",
      "low": "31.1801",
      "close": "31.50",
      "volume": "601352"
    },
    {
      "date": "2024-02-07",
      "open": "31.52",
      "high": "31.7099",
      "low": "31.39",
      "close": "31.65",
      "volume": "801693"
    },
    {
      "date": "2024-02-08",
      "open": "31.71",
      "high": "31.82",
      "low": "31.51",
      "close": "31.72",
      "volume": "383668"
    },
    {
      "date": "2024-02-09",
      "open": "31.69",
      "high": "31.905",
      "low": "31.56",
      "close": "31.71",
      "volume": "456917"
    },
    {
      "date": "2024-02-12",
      "open": "32.24",
      "high": "32.84",
      "low": "32.24",
      "close": "32.695",
      "volume": "1047733"
    },
    {
      "date": "2024-02-13",
      "open": "32.56",
      "high": "33.10",
      "low": "32.40",
      "close": "32.77",
      "volume": "886160"
    },
    {
      "date": "2024-02-14",
      "open": "33.02",
      "high": "33.56",
      "low": "32.78",
      "close": "33.27",
      "volume": "1219491"
    },
    {
      "date": "2024-02-15",
      "open": "33.13",
      "high": "34.79",
      "low": "33.03",
      "close": "34.50",
      "volume": "1372214"
    },
    {
      "date": "2024-02-16",
      "open": "34.50",
      "high": "35.56",
      "low": "34.43",
      "close": "35.40",
      "volume": "819255"
    },
    {
      "date": "2024-02-20",
      "open": "35.40",
      "high": "35.81",
      "low": "35.03",
      "close": "35.18",
      "volume": "1244522"
    },
    {
      "date": "2024-02-21",
      "open": "35.01",
      "high": "37.27",
      "low": "34.785",
      "close": "35.72",
      "volume": "2197381"
    },
    {
      "date": "2024-02-22",
      "open": "35.79",
      "high": "36.53",
      "low": "35.04",
      "close": "36.50",
      "volume": "1046679"
    },
    {
      "date": "2024-02-23",
      "open": "36.21",
      "high": "36.215",
      "low": "35.71",
      "close": "36.02",
      "volume": "650023"
    },
    {
      "date": "2024-02-26",
      "open": "35.79",
      "high": "36.0316",
      "low": "35.475",
      "close": "35.72",
      "volume": "396168"
    },
    {
      "date": "2024-02-27",
      "open": "35.85",
      "high": "36.28",
      "low": "35.73",
      "close": "35.78",
      "volume": "507576"
    },
    {
      "date": "2024-02-28",
      "open": "35.75",
      "high": "36.117",
      "low": "35.60",
      "close": "35.66",
      "volume": "389248"
    },
    {
      "date": "2024-02-29",
      "open": "35.74",
      "high": "36.30",
      "low": "35.68",
      "close": "36.14",
      "volume": "407996"
    },
    {
      "date": "2024-03-01",
      "open": "36.40",
      "high": "36.87",
      "low": "36.26",
      "close": "36.63",
      "volume": "517945"
    },
    {
      "date": "2024-03-04",
      "open": "36.46",
      "high": "37.22",
      "low": "36.10",
      "close": "37.22",
      "volume": "1438227"
    },
    {
      "date": "2024-03-05",
      "open": "37.20",
      "high": "38.76",
      "low": "37.00",
      "close": "38.34",
      "volume": "1019987"
    },
    {
      "date": "2024-03-06",
      "open": "35.30",
      "high": "35.75",
      "low": "34.94",
      "close": "35.20",
      "volume": "7597618"
    },
    {
      "date": "2024-03-07",
      "open": "35.18",
      "high": "35.59",
      "low": "34.865",
      "close": "35.00",
      "volume": "1828749"
    },
    {
      "date": "2024-03-08",
      "open": "35.11",
      "high": "35.59",
      "low": "34.835",
      "close": "35.18",
      "volume": "1626048"
    },
    {
      "date": "2024-03-11",
      "open": "35.03",
      "high": "35.51",
      "low": "34.45",
      "close": "35.48",
      "volume": "1348353"
    },
    {
      "date": "2024-03-12",
      "open": "35.47",
      "high": "35.84",
      "low": "35.29",
      "close": "35.58",
      "volume": "1226294"
    },
    {
      "date": "2024-03-13",
      "open": "35.90",
      "high": "36.45",
      "low": "35.81",
      "close": "35.91",
      "volume": "1331586"
    },
    {
      "date": "2024-03-14",
      "open": "36.16",
      "high": "36.305",
      "low": "35.75",
      "close": "36.10",
      "volume": "1327144"
    },
    {
      "date": "2024-03-15",
      "open": "36.08",
      "high": "36.605",
      "low": "35.81",
      "close": "35.83",
      "volume": "6948539"
    },
    {
      "date": "2024-03-18",
      "open": "36.03",
      "high": "36.75",
      "low": "36.03",
      "close": "36.61",
      "volume": "1241924"
    },
    {
      "date": "2024-03-19",
      "open": "36.65",
      "high": "37.52",
      "low": "36.61",
      "close": "37.33",
      "volume": "1119410"
    },
    {
      "date": "2024-03-20",
      "open": "37.34",
      "high": "37.42",
      "low": "36.88",
      "close": "37.27",
      "volume": "763861"
    },
    {
      "date": "2024-03-21",
      "open": "37.14",
      "high": "37.70",
      "low": "37.07",
      "close": "37.69",
      "volume": "517795"
    },
    {
      "date": "2024-03-22",
      "open": "37.79",
      "high": "37.91",
      "low": "37.22",
      "close": "37.59",
      "volume": "672195"
    },
    {
      "date": "2024-03-25",
      "open": "37.80",
      "high": "38.25",
      "low": "37.6975",
      "close": "38.00",
      "volume": "853590"
    },
    {
      "date": "2024-03-26",
      "open": "38.02",
      "high": "38.13",
      "low": "37.30",
      "close": "37.47",
      "volume": "838060"
    },
    {
      "date": "2024-03-27",
      "open": "37.51",
      "high": "37.93",
      "low": "37.06",
      "close": "37.86",
      "volume": "1089649"
    },
    {
      "date": "2024-03-28",
      "open": "38.10",
      "high": "38.50",
      "low": "37.80",
      "close": "38.46",
      "volume": "1294279"
    },
    {
      "date": "2024-04-01",
      "open": "38.52",
      "high": "38.58",
      "low": "37.93",
      "close": "38.10",
      "volume": "651288"
    },
    {
      "date": "2024-04-02",
      "open": "38.19",
      "high": "38.45",
      "low": "37.89",
      "close": "38.37",
      "volume": "945316"
    },
    {
      "date": "2024-04-03",
      "open": "38.58",
      "high": "38.61",
      "low": "38.14",
      "close": "38.23",
      "volume": "1019687"
    },
    {
      "date": "2024-04-04",
      "open": "38.25",
      "high": "38.86",
      "low": "38.175",
      "close": "38.34",
      "volume": "555380"
    },
    {
      "date": "2024-04-05",
      "open": "38.73",
      "high": "39.39",
      "low": "38.51",
      "close": "39.24",
      "volume": "867127"
    },
    {
      "date": "2024-04-08",
      "open": "39.25",
      "high": "39.70",
      "low": "38.98",
      "close": "39.51",
      "volume": "460381"
    },
    {
      "date": "2024-04-09",
      "open": "39.49",
      "high": "40.27",
      "low": "39.38",
      "close": "40.14",
      "volume": "744967"
    },
    {
      "date": "2024-04-10",
      "open": "40.59",
      "high": "40.81",
      "low": "39.82",
      "close": "40.26",
      "volume": "644128"
    },
    {
      "date": "2024-04-11",
      "open": "40.22",
      "high": "40.825",
      "low": "39.81",
      "close": "40.80",
      "volume": "1013285"
    },
    {
      "date": "2024-04-12",
      "open": "41.00",
      "high": "41.22",
      "low": "40.16",
      "close": "40.40",
      "volume": "668776"
    },
    {
      "date": "2024-04-15",
      "open": "40.54",
      "high": "40.72",
      "low": "39.70",
      "close": "39.95",
      "volume": "772041"
    },
    {
      "date": "2024-04-16",
      "open": "39.76",
      "high": "39.86",
      "low": "39.31",
      "close": "39.41",
      "volume": "1267206"
    },
    {
      "date": "2024-04-17",
      "open": "39.44",
      "high": "39.90",
      "low": "38.91",
      "close": "38.92",
      "volume": "681248"
    },
    {
      "date": "2024-04-18",
      "open": "39.00",
      "high": "39.4562",
      "low": "38.60",
      "close": "38.92",
      "volume": "763698"
    },
    {
      "date": "2024-04-19",
      "open": "39.11",
      "high": "39.6899",
      "low": "38.76",
      "close": "39.04",
      "volume": "488501"
    },
    {
      "date": "2024-04-22",
      "open": "38.91",
      "high": "39.52",
      "low": "38.67",
      "close": "39.14",
      "volume": "442915"
    },
    {
      "date": "2024-04-23",
      "open": "39.18",
      "high": "40.095",
      "low": "39.14",
      "close": "39.98",
      "volume": "693505"
    },
    {
      "date": "2024-04-24",
      "open": "39.68",
      "high": "40.28",
      "low": "39.4945",
      "close": "39.88",
      "volume": "566946"
    },
    {
      "date": "2024-04-25",
      "open": "39.91",
      "high": "40.00",
      "low": "39.25",
      "close": "39.55",
      "volume": "796052"
    },
    {
      "date": "2024-04-26",
      "open": "39.27",
      "high": "39.74",
      "low": "39.00",
      "close": "39.71",
      "volume": "581552"
    },
    {
      "date": "2024-04-29",
      "open": "39.98",
      "high": "40.00",
      "low": "39.33",
      "close": "39.59",
      "volume": "558787"
    },
    {
      "date": "2024-04-30",
      "open": "39.56",
      "high": "39.59",
      "low": "38.11",
      "close": "38.16",
      "volume": "1026429"
    },
    {
      "date": "2024-05-01",
      "open": "37.67",
      "high": "37.72",
      "low": "36.19",
      "close": "37.13",
      "volume": "1637037"
    },
    {
      "date": "2024-05-02",
      "open": "37.12",
      "high": "37.5942",
      "low": "36.955",
      "close": "37.15",
      "volume": "914687"
    },
    {
      "date": "2024-05-03",
      "open": "37.37",
      "high": "37.83",
      "low": "36.975",
      "close": "37.62",
      "volume": "840551"
    },
    {
      "date": "2024-05-06",
      "open": "37.92",
      "high": "38.29",
      "low": "37.37",
      "close": "37.46",
      "volume": "854632"
    },
    {
      "date": "2024-05-07",
      "open": "37.39",
      "high": "38.05",
      "low": "37.37",
      "close": "37.44",
      "volume": "622122"
    },
    {
      "date": "2024-05-08",
      "open": "37.42",
      "high": "37.57",
      "low": "37.04",
      "close": "37.22",
      "volume": "857899"
    },
    {
      "date": "2024-05-09",
      "open": "37.39",
      "high": "37.94",
      "low": "37.26",
      "close": "37.82",
      "volume": "556560"
    },
    {
      "date": "2024-05-10",
      "open": "37.93",
      "high": "38.00",
      "low": "37.45",
      "close": "37.79",
      "volume": "484714"
    },
    {
      "date": "2024-05-13",
      "open": "37.89",
      "high": "37.98",
      "low": "37.05",
      "close": "37.25",
      "volume": "591820"
    },
    {
      "date": "2024-05-14",
      "open": "36.74",
      "high": "37.10",
      "low": "36.41",
      "close": "37.05",
      "volume": "590316"
    },
    {
      "date": "2024-05-15",
      "open": "36.90",
      "high": "37.12",
      "low": "36.41",
      "close": "37.12",
      "volume": "537779"
    },
    {
      "date": "2024-05-16",
      "open": "37.14",
      "high": "37.355",
      "low": "36.90",
      "close": "37.24",
      "volume": "671218"
    },
    {
      "date": "2024-05-17",
      "open": "37.28",
      "high": "37.74",
      "low": "37.055",
      "close": "37.67",
      "volume": "293339"
    },
    {
      "date": "2024-05-20",
      "open": "37.77",
      "high": "38.23",
      "low": "37.77",
      "close": "38.14",
      "volume": "537347"
    },
    {
      "date": "2024-05-21",
      "open": "38.08",
      "high": "38.67",
      "low": "38.00",
      "close": "38.24",
      "volume": "597204"
    },
    {
      "date": "2024-05-22",
      "open": "38.23",
      "high": "38.325",
      "low": "37.39",
      "close": "37.54",
      "volume": "422068"
    },
    {
      "date": "2024-05-23",
      "open": "37.82",
      "high": "38.10",
      "low": "37.35",
      "close": "37.43",
      "volume": "500424"
    },
    {
      "date": "2024-05-24",
      "open": "37.55",
      "high": "38.03",
      "low": "37.49",
      "close": "37.82",
      "volume": "487964"
    },
    {
      "date": "2024-05-28",
      "open": "38.01",
      "high": "38.89",
      "low": "37.90",
      "close": "38.73",
      "volume": "948439"
    },
    {
      "date": "2024-05-29",
      "open": "38.51",
      "high": "38.74",
      "low": "38.19",
      "close": "38.44",
      "volume": "528680"
    },
    {
      "date": "2024-05-30",
      "open": "38.47",
      "high": "38.85",
      "low": "38.07",
      "close": "38.20",
      "volume": "370805"
    },
    {
      "date": "2024-05-31",
      "open": "38.42",
      "high": "38.52",
      "low": "38.015",
      "close": "38.46",
      "volume": "1052896"
    },
    {
      "date": "2024-06-03",
      "open": "38.29",
      "high": "38.345",
      "low": "36.42",
      "close": "36.55",
      "volume": "834612"
    },
    {
      "date": "2024-06-04",
      "open": "36.22",
      "high": "36.37",
      "low": "35.76",
      "close": "36.24",
      "volume": "662077"
    },
    {
      "date": "2024-06-05",
      "open": "36.07",
      "high": "36.70",
      "low": "35.865",
      "close": "36.13",
      "volume": "625078"
    },
    {
      "date": "2024-06-06",
      "open": "36.13",
      "high": "36.52",
      "low": "36.03",
      "close": "36.46",
      "volume": "590825"
    },
    {
      "date": "2024-06-07",
      "open": "36.37",
      "high": "36.825",
      "low": "36.15",
      "close": "36.41",
      "volume": "443476"
    },
    {
      "date": "2024-06-10",
      "open": "36.60",
      "high": "37.68",
      "low": "36.3724",
      "close": "37.51",
      "volume": "796302"
    },
    {
      "date": "2024-06-11",
      "open": "37.52",
      "high": "38.147",
      "low": "37.27",
      "close": "37.93",
      "volume": "805639"
    },
    {
      "date": "2024-06-12",
      "open": "38.34",
      "high": "38.66",
      "low": "37.99",
      "close": "38.19",
      "volume": "921637"
    },
    {
      "date": "2024-06-13",
      "open": "38.20",
      "high": "38.36",
      "low": "37.3435",
      "close": "37.44",
      "volume": "849857"
    },
    {
      "date": "2024-06-14",
      "open": "37.37",
      "high": "37.41",
      "low": "35.93",
      "close": "35.93",
      "volume": "644535"
    },
    {
      "date": "2024-06-17",
      "open": "36.20",
      "high": "36.4062",
      "low": "35.46",
      "close": "36.12",
      "volume": "747425"
    },
    {
      "date": "2024-06-18",
      "open": "36.16",
      "high": "36.58",
      "low": "36.11",
      "close": "36.29",
      "volume": "706553"
    },
    {
      "date": "2024-06-20",
      "open": "36.34",
      "high": "37.13",
      "low": "36.34",
      "close": "36.85",
      "volume": "1001083"
    },
    {
      "date": "2024-06-21",
      "open": "36.87",
      "high": "37.08",
      "low": "35.98",
      "close": "35.98",
      "volume": "3335653"
    },
    {
      "date": "2024-06-24",
      "open": "36.13",
      "high": "37.435",
      "low": "36.13",
      "close": "37.26",
      "volume": "746898"
    },
    {
      "date": "2024-06-25",
      "open": "37.26",
      "high": "37.28",
      "low": "36.67",
      "close": "37.10",
      "volume": "882597"
    },
    {
      "date": "2024-06-26",
      "open": "37.10",
      "high": "37.46",
      "low": "36.87",
      "close": "37.35",
      "volume": "1011118"
    },
    {
      "date": "2024-06-27",
      "open": "37.58",
      "high": "37.85",
      "low": "37.09",
      "close": "37.84",
      "volume": "643373"
    },
    {
      "date": "2024-06-28",
      "open": "38.11",
      "high": "38.20",
      "low": "37.21",
      "close": "37.53",
      "volume": "6466122"
    },
    {
      "date": "2024-07-01",
      "open": "37.71",
      "high": "38.95",
      "low": "37.70",
      "close": "38.14",
      "volume": "1130154"
    },
    {
      "date": "2024-07-02",
      "open": "38.25",
      "high": "39.02",
      "low": "38.20",
      "close": "38.99",
      "volume": "983375"
    },
    {
      "date": "2024-07-03",
      "open": "39.01",
      "high": "39.80",
      "low": "38.91",
      "close": "39.56",
      "volume": "663953"
    },
    {
      "date": "2024-07-05",
      "open": "39.52",
      "high": "39.82",
      "low": "38.66",
      "close": "38.99",
      "volume": "1495544"
    },
    {
      "date": "2024-07-08",
      "open": "39.00",
      "high": "39.35",
      "low": "38.75",
      "close": "39.20",
      "volume": "505115"
    },
    {
      "date": "2024-07-09",
      "open": "39.07",
      "high": "39.44",
      "low": "38.895",
      "close": "38.94",
      "volume": "693975"
    },
    {
      "date": "2024-07-10",
      "open": "38.94",
      "high": "39.68",
      "low": "38.79",
      "close": "39.57",
      "volume": "805008"
    },
    {
      "date": "2024-07-11",
      "open": "39.56",
      "high": "40.32",
      "low": "39.33",
      "close": "39.98",
      "volume": "564379"
    },
    {
      "date": "2024-07-12",
      "open": "40.02",
      "high": "40.095",
      "low": "39.43",
      "close": "39.63",
      "volume": "620813"
    },
    {
      "date": "2024-07-15",
      "open": "39.85",
      "high": "40.83",
      "low": "39.49",
      "close": "40.82",
      "volume": "429131"
    },
    {
      "date": "2024-07-16",
      "open": "40.68",
      "high": "41.33",
      "low": "40.47",
      "close": "41.25",
      "volume": "533723"
    },
    {
      "date": "2024-07-17",
      "open": "41.50",
      "high": "41.83",
      "low": "41.13",
      "close": "41.15",
      "volume": "833333"
    },
    {
      "date": "2024-07-18",
      "open": "41.20",
      "high": "42.68",
      "low": "40.98",
      "close": "42.35",
      "volume": "2236499"
    },
    {
      "date": "2024-07-19",
      "open": "42.35",
      "high": "43.29",
      "low": "42.17",
      "close": "42.93",
      "volume": "1736007"
    },
    {
      "date": "2024-07-22",
      "open": "42.91",
      "high": "43.12",
      "low": "42.43",
      "close": "42.83",
      "volume": "2030912"
    },
    {
      "date": "2024-07-23",
      "open": "42.52",
      "high": "42.84",
      "low": "41.74",
      "close": "42.34",
      "volume": "1024421"
    },
    {
      "date": "2024-07-24",
      "open": "42.46",
      "high": "42.92",
      "low": "41.598",
      "close": "41.78",
      "volume": "1147756"
    },
    {
      "date": "2024-07-25",
      "open": "41.67",
      "high": "42.68",
      "low": "41.35",
      "close": "42.22",
      "volume": "1029468"
    },
    {
      "date": "2024-07-26",
      "open": "42.00",
      "high": "42.35",
      "low": "41.74",
      "close": "42.30",
      "volume": "684634"
    },
    {
      "date": "2024-07-29",
      "open": "42.65",
      "high": "42.7923",
      "low": "40.9701",
      "close": "41.57",
      "volume": "968778"
    },
    {
      "date": "2024-07-30",
      "open": "41.48",
      "high": "42.26",
      "low": "41.29",
      "close": "41.96",
      "volume": "676194"
    },
    {
      "date": "2024-07-31",
      "open": "42.47",
      "high": "42.95",
      "low": "42.24",
      "close": "42.67",
      "volume": "790512"
    },
    {
      "date": "2024-08-01",
      "open": "42.68",
      "high": "42.7175",
      "low": "41.34",
      "close": "41.92",
      "volume": "838378"
    },
    {
      "date": "2024-08-02",
      "open": "41.34",
      "high": "41.46",
      "low": "39.255",
      "close": "40.25",
      "volume": "1471851"
    },
    {
      "date": "2024-08-05",
      "open": "38.79",
      "high": "39.78",
      "low": "37.88",
      "close": "39.27",
      "volume": "1243276"
    },
    {
      "date": "2024-08-06",
      "open": "40.06",
      "high": "43.50",
      "low": "40.00",
      "close": "43.08",
      "volume": "2130597"
    },
    {
      "date": "2024-08-07",
      "open": "43.76",
      "high": "45.19",
      "low": "43.665",
      "close": "44.18",
      "volume": "1244495"
    },
    {
      "date": "2024-08-08",
      "open": "44.81",
      "high": "46.00",
      "low": "44.38",
      "close": "45.74",
      "volume": "971678"
    },
    {
      "date": "2024-08-09",
      "open": "45.84",
      "high": "45.84",
      "low": "45.18",
      "close": "45.42",
      "volume": "596315"
    },
    {
      "date": "2024-08-12",
      "open": "45.90",
      "high": "46.91",
      "low": "45.71",
      "close": "46.78",
      "volume": "592708"
    },
    {
      "date": "2024-08-13",
      "open": "46.26",
      "high": "46.4065",
      "low": "45.34",
      "close": "46.28",
      "volume": "915990"
    },
    {
      "date": "2024-08-14",
      "open": "46.49",
      "high": "47.37",
      "low": "46.2901",
      "close": "46.83",
      "volume": "1022717"
    },
    {
      "date": "2024-08-15",
      "open": "46.56",
      "high": "47.69",
      "low": "46.56",
      "close": "47.68",
      "volume": "849055"
    },
    {
      "date": "2024-08-16",
      "open": "47.28",
      "high": "47.6812",
      "low": "46.83",
      "close": "46.85",
      "volume": "687887"
    },
    {
      "date": "2024-08-19",
      "open": "47.14",
      "high": "48.0425",
      "low": "46.9133",
      "close": "47.33",
      "volume": "734379"
    },
    {
      "date": "2024-08-20",
      "open": "47.25",
      "high": "47.365",
      "low": "45.803",
      "close": "46.21",
      "volume": "679843"
    },
    {
      "date": "2024-08-21",
      "open": "46.50",
      "high": "46.91",
      "low": "46.02",
      "close": "46.63",
      "volume": "526822"
    },
    {
      "date": "2024-08-22",
      "open": "46.73",
      "high": "46.86",
      "low": "46.2132",
      "close": "46.42",
      "volume": "564570"
    },
    {
      "date": "2024-08-23",
      "open": "46.89",
      "high": "47.74",
      "low": "46.605",
      "close": "47.41",
      "volume": "757696"
    },
    {
      "date": "2024-08-26",
      "open": "47.91",
      "high": "48.715",
      "low": "47.91",
      "close": "48.44",
      "volume": "852089"
    },
    {
      "date": "2024-08-27",
      "open": "48.23",
      "high": "48.23",
      "low": "47.70",
      "close": "47.91",
      "volume": "584819"
    },
    {
      "date": "2024-08-28",
      "open": "47.64",
      "high": "48.08",
      "low": "47.47",
      "close": "47.95",
      "volume": "572763"
    },
    {
      "date": "2024-08-29",
      "open": "48.02",
      "high": "48.67",
      "low": "47.52",
      "close": "48.26",
      "volume": "825066"
    },
    {
      "date": "2024-08-30",
      "open": "47.79",
      "high": "48.02",
      "low": "46.41",
      "close": "47.60",
      "volume": "1205033"
    },
    {
      "date": "2024-09-03",
      "open": "46.71",
      "high": "46.92",
      "low": "46.01",
      "close": "46.43",
      "volume": "986268"
    },
    {
      "date": "2024-09-04",
      "open": "46.36",
      "high": "47.12",
      "low": "46.16",
      "close": "46.35",
      "volume": "900767"
    },
    {
      "date": "2024-09-05",
      "open": "46.99",
      "high": "46.99",
      "low": "45.83",
      "close": "46.43",
      "volume": "1006241"
    },
    {
      "date": "2024-09-06",
      "open": "46.28",
      "high": "46.60",
      "low": "45.16",
      "close": "45.60",
      "volume": "1173204"
    },
    {
      "date": "2024-09-09",
      "open": "47.56",
      "high": "49.3699",
      "low": "46.62",
      "close": "46.87",
      "volume": "3333523"
    },
    {
      "date": "2024-09-10",
      "open": "46.62",
      "high": "46.64",
      "low": "44.34",
      "close": "44.79",
      "volume": "2035697"
    },
    {
      "date": "2024-09-11",
      "open": "45.03",
      "high": "45.40",
      "low": "44.14",
      "close": "45.13",
      "volume": "1001335"
    },
    {
      "date": "2024-09-12",
      "open": "43.66",
      "high": "44.42",
      "low": "42.95",
      "close": "43.35",
      "volume": "7379200"
    },
    {
      "date": "2024-09-13",
      "open": "43.57",
      "high": "44.065",
      "low": "42.68",
      "close": "42.97",
      "volume": "1985876"
    },
    {
      "date": "2024-09-16",
      "open": "43.31",
      "high": "43.83",
      "low": "42.6202",
      "close": "43.32",
      "volume": "2120592"
    },
    {
      "date": "2024-09-17",
      "open": "43.22",
      "high": "45.05",
      "low": "43.22",
      "close": "44.84",
      "volume": "1762485"
    },
    {
      "date": "2024-09-18",
      "open": "44.48",
      "high": "45.84",
      "low": "44.45",
      "close": "45.04",
      "volume": "1751186"
    },
    {
      "date": "2024-09-19",
      "open": "45.90",
      "high": "46.39",
      "low": "45.24",
      "close": "45.45",
      "volume": "2093822"
    },
    {
      "date": "2024-09-20",
      "open": "45.13",
      "high": "45.87",
      "low": "44.45",
      "close": "45.66",
      "volume": "14601690"
    },
    {
      "date": "2024-09-23",
      "open": "45.68",
      "high": "47.045",
      "low": "45.62",
      "close": "46.92",
      "volume": "1706511"
    },
    {
      "date": "2024-09-24",
      "open": "47.50",
      "high": "47.68",
      "low": "46.59",
      "close": "47.53",
      "volume": "1005992"
    },
    {
      "date": "2024-09-25",
      "open": "47.21",
      "high": "47.85",
      "low": "46.615",
      "close": "47.07",
      "volume": "1127159"
    },
    {
      "date": "2024-09-26",
      "open": "46.07",
      "high": "46.41",
      "low": "43.90",
      "close": "44.00",
      "volume": "2052045"
    },
    {
      "date": "2024-09-27",
      "open": "44.44",
      "high": "45.01",
      "low": "44.09",
      "close": "44.86",
      "volume": "3459595"
    },
    {
      "date": "2024-09-30",
      "open": "44.78",
      "high": "45.525",
      "low": "44.26",
      "close": "45.11",
      "volume": "1350463"
    },
    {
      "date": "2024-10-01",
      "open": "44.93",
      "high": "46.73",
      "low": "44.645",
      "close": "46.40",
      "volume": "1436260"
    },
    {
      "date": "2024-10-02",
      "open": "47.31",
      "high": "47.31",
      "low": "46.51",
      "close": "46.96",
      "volume": "962573"
    },
    {
      "date": "2024-10-03",
      "open": "47.30",
      "high": "48.60",
      "low": "46.80",
      "close": "48.51",
      "volume": "2105241"
    },
    {
      "date": "2024-10-04",
      "open": "48.83",
      "high": "50.37",
      "low": "48.54",
      "close": "50.22",
      "volume": "1552903"
    },
    {
      "date": "2024-10-07",
      "open": "50.30",
      "high": "51.73",
      "low": "50.30",
      "close": "51.29",
      "volume": "1192974"
    },
    {
      "date": "2024-10-08",
      "open": "50.74",
      "high": "50.9431",
      "low": "49.8402",
      "close": "50.48",
      "volume": "1143797"
    },
    {
      "date": "2024-10-09",
      "open": "50.22",
      "high": "50.83",
      "low": "49.8501",
      "close": "50.80",
      "volume": "903063"
    },
    {
      "date": "2024-10-10",
      "open": "50.84",
      "high": "51.13",
      "low": "50.34",
      "close": "50.45",
      "volume": "690078"
    },
    {
      "date": "2024-10-11",
      "open": "50.50",
      "high": "52.32",
      "low": "50.40",
      "close": "52.09",
      "volume": "1107608"
    },
    {
      "date": "2024-10-14",
      "open": "51.73",
      "high": "52.28",
      "low": "51.36",
      "close": "51.97",
      "volume": "674836"
    },
    {
      "date": "2024-10-15",
      "open": "50.805",
      "high": "50.99",
      "low": "49.93",
      "close": "50.29",
      "volume": "775649"
    },
    {
      "date": "2024-10-16",
      "open": "50.41",
      "high": "51.52",
      "low": "50.345",
      "close": "51.36",
      "volume": "631997"
    },
    {
      "date": "2024-10-17",
      "open": "51.38",
      "high": "51.96",
      "low": "51.1101",
      "close": "51.91",
      "volume": "470736"
    },
    {
      "date": "2024-10-18",
      "open": "51.82",
      "high": "52.00",
      "low": "51.23",
      "close": "51.29",
      "volume": "673679"
    },
    {
      "date": "2024-10-21",
      "open": "52.06",
      "high": "52.06",
      "low": "51.03",
      "close": "51.63",
      "volume": "720482"
    },
    {
      "date": "2024-10-22",
      "open": "51.64",
      "high": "52.89",
      "low": "51.64",
      "close": "52.74",
      "volume": "724639"
    },
    {
      "date": "2024-10-23",
      "open": "52.39",
      "high": "52.98",
      "low": "51.68",
      "close": "51.74",
      "volume": "678181"
    },
    {
      "date": "2024-10-24",
      "open": "51.92",
      "high": "52.59",
      "low": "51.76",
      "close": "52.46",
      "volume": "460245"
    },
    {
      "date": "2024-10-25",
      "open": "52.96",
      "high": "53.25",
      "low": "51.98",
      "close": "52.33",
      "volume": "622344"
    },
    {
      "date": "2024-10-28",
      "open": "50.62",
      "high": "51.61",
      "low": "50.50",
      "close": "51.36",
      "volume": "750258"
    },
    {
      "date": "2024-10-29",
      "open": "51.36",
      "high": "51.6599",
      "low": "50.875",
      "close": "51.18",
      "volume": "658952"
    },
    {
      "date": "2024-10-30",
      "open": "51.63",
      "high": "52.07",
      "low": "51.30",
      "close": "51.89",
      "volume": "525043"
    },
    {
      "date": "2024-10-31",
      "open": "52.15",
      "high": "52.525",
      "low": "51.86",
      "close": "51.90",
      "volume": "672961"
    },
    {
      "date": "2024-11-01",
      "open": "52.11",
      "high": "53.23",
      "low": "51.80",
      "close": "52.16",
      "volume": "851139"
    },
    {
      "date": "2024-11-04",
      "open": "52.39",
      "high": "53.25",
      "low": "52.2926",
      "close": "52.94",
      "volume": "1223112"
    },
    {
      "date": "2024-11-05",
      "open": "53.97",
      "high": "54.66",
      "low": "52.11",
      "close": "52.63",
      "volume": "1489838"
    },
    {
      "date": "2024-11-06",
      "open": "54.40",
      "high": "56.0786",
      "low": "53.925",
      "close": "55.42",
      "volume": "1251079"
    },
    {
      "date": "2024-11-07",
      "open": "55.00",
      "high": "55.32",
      "low": "54.39",
      "close": "54.78",
      "volume": "893243"
    },
    {
      "date": "2024-11-08",
      "open": "54.78",
      "high": "55.21",
      "low": "53.96",
      "close": "54.45",
      "volume": "824281"
    },
    {
      "date": "2024-11-11",
      "open": "54.26",
      "high": "54.78",
      "low": "53.60",
      "close": "53.68",
      "volume": "994471"
    },
    {
      "date": "2024-11-12",
      "open": "54.00",
      "high": "54.38",
      "low": "52.80",
      "close": "52.83",
      "volume": "801044"
    },
    {
      "date": "2024-11-13",
      "open": "52.91",
      "high": "53.13",
      "low": "52.18",
      "close": "52.48",
      "volume": "715837"
    },
    {
      "date": "2024-11-14",
      "open": "52.13",
      "high": "52.57",
      "low": "50.97",
      "close": "51.36",
      "volume": "891776"
    },
    {
      "date": "2024-11-15",
      "open": "51.00",
      "high": "52.00",
      "low": "50.73",
      "close": "50.84",
      "volume": "772407"
    },
    {
      "date": "2024-11-18",
      "open": "51.45",
      "high": "52.86",
      "low": "50.7101",
      "close": "52.69",
      "volume": "626412"
    },
    {
      "date": "2024-11-19",
      "open": "52.22",
      "high": "53.26",
      "low": "52.0602",
      "close": "53.23",
      "volume": "538601"
    },
    {
      "date": "2024-11-20",
      "open": "53.31",
      "high": "54.3399",
      "low": "53.29",
      "close": "54.01",
      "volume": "671883"
    },
    {
      "date": "2024-11-21",
      "open": "54.73",
      "high": "55.24",
      "low": "54.35",
      "close": "54.69",
      "volume": "709087"
    },
    {
      "date": "2024-11-22",
      "open": "54.61",
      "high": "56.63",
      "low": "54.57",
      "close": "56.55",
      "volume": "883496"
    },
    {
      "date": "2024-11-25",
      "open": "56.55",
      "high": "56.7599",
      "low": "53.96",
      "close": "54.20",
      "volume": "1546340"
    },
    {
      "date": "2024-11-26",
      "open": "54.63",
      "high": "55.55",
      "low": "54.1054",
      "close": "54.26",
      "volume": "858091"
    },
    {
      "date": "2024-11-27",
      "open": "54.06",
      "high": "54.68",
      "low": "53.68",
      "close": "53.94",
      "volume": "643558"
    },
    {
      "date": "2024-11-29",
      "open": "53.88",
      "high": "54.55",
      "low": "53.88",
      "close": "54.11",
      "volume": "379066"
    },
    {
      "date": "2024-12-02",
      "open": "54.78",
      "high": "54.94",
      "low": "53.605",
      "close": "54.26",
      "volume": "807553"
    },
    {
      "date": "2024-12-03",
      "open": "54.82",
      "high": "54.95",
      "low": "53.995",
      "close": "54.37",
      "volume": "413124"
    },
    {
      "date": "2024-12-04",
      "open": "54.16",
      "high": "54.275",
      "low": "51.30",
      "close": "52.05",
      "volume": "761269"
    },
    {
      "date": "2024-12-05",
      "open": "51.91",
      "high": "52.945",
      "low": "51.845",
      "close": "52.46",
      "volume": "551608"
    },
    {
      "date": "2024-12-06",
      "open": "52.01",
      "high": "52.27",
      "low": "49.93",
      "close": "51.01",
      "volume": "1138663"
    },
    {
      "date": "2024-12-09",
      "open": "51.76",
      "high": "51.7707",
      "low": "50.45",
      "close": "50.84",
      "volume": "915741"
    },
    {
      "date": "2024-12-10",
      "open": "51.17",
      "high": "51.66",
      "low": "50.16",
      "close": "50.41",
      "volume": "597474"
    },
    {
      "date": "2024-12-11",
      "open": "50.96",
      "high": "51.29",
      "low": "50.56",
      "close": "50.71",
      "volume": "1339731"
    },
    {
      "date": "2024-12-12",
      "open": "50.61",
      "high": "51.38",
      "low": "50.2985",
      "close": "51.22",
      "volume": "819887"
    },
    {
      "date": "2024-12-13",
      "open": "52.02",
      "high": "52.60",
      "low": "50.80",
      "close": "51.19",
      "volume": "807233"
    },
    {
      "date": "2024-12-16",
      "open": "51.01",
      "high": "51.38",
      "low": "50.67",
      "close": "51.16",
      "volume": "799673"
    },
    {
      "date": "2024-12-17",
      "open": "50.47",
      "high": "50.73",
      "low": "48.48",
      "close": "50.24",
      "volume": "876914"
    },
    {
      "date": "2024-12-18",
      "open": "50.47",
      "high": "50.74",
      "low": "48.20",
      "close": "48.26",
      "volume": "1047060"
    },
    {
      "date": "2024-12-19",
      "open": "49.18",
      "high": "49.76",
      "low": "47.93",
      "close": "47.98",
      "volume": "794108"
    },
    {
      "date": "2024-12-20",
      "open": "47.96",
      "high": "48.69",
      "low": "47.59",
      "close": "47.64",
      "volume": "2933193"
    },
    {
      "date": "2024-12-23",
      "open": "47.64",
      "high": "48.00",
      "low": "47.15",
      "close": "47.86",
      "volume": "818160"
    },
    {
      "date": "2024-12-24",
      "open": "48.11",
      "high": "48.515",
      "low": "47.46",
      "close": "48.30",
      "volume": "312350"
    },
    {
      "date": "2024-12-26",
      "open": "48.39",
      "high": "48.62",
      "low": "47.815",
      "close": "48.21",
      "volume": "408959"
    },
    {
      "date": "2024-12-27",
      "open": "48.02",
      "high": "48.7095",
      "low": "47.75",
      "close": "48.05",
      "volume": "648900"
    },
    {
      "date": "2024-12-30",
      "open": "47.99",
      "high": "48.85",
      "low": "47.78",
      "close": "48.61",
      "volume": "765492"
    },
    {
      "date": "2024-12-31",
      "open": "48.92",
      "high": "49.40",
      "low": "48.75",
      "close": "49.07",
      "volume": "703750"
    },
    {
      "date": "2025-01-02",
      "open": "49.47",
      "high": "50.20",
      "low": "49.11",
      "close": "49.87",
      "volume": "544255"
    },
    {
      "date": "2025-01-03",
      "open": "50.01",
      "high": "51.21",
      "low": "50.01",
      "close": "51.07",
      "volume": "378286"
    },
    {
      "date": "2025-01-06",
      "open": "51.63",
      "high": "52.10",
      "low": "50.105",
      "close": "50.51",
      "volume": "726248"
    },
    {
      "date": "2025-01-07",
      "open": "50.95",
      "high": "51.05",
      "low": "49.67",
      "close": "50.07",
      "volume": "951628"
    },
    {
      "date": "2025-01-08",
      "open": "49.88",
      "high": "50.2349",
      "low": "48.50",
      "close": "50.20",
      "volume": "924326"
    },
    {
      "date": "2025-01-10",
      "open": "51.08",
      "high": "51.30",
      "low": "49.225",
      "close": "49.65",
      "volume": "1000269"
    },
    {
      "date": "2025-01-13",
      "open": "50.02",
      "high": "51.37",
      "low": "49.93",
      "close": "50.81",
      "volume": "1083378"
    },
    {
      "date": "2025-01-14",
      "open": "50.81",
      "high": "51.2099",
      "low": "49.745",
      "close": "50.37",
      "volume": "699891"
    },
    {
      "date": "2025-01-15",
      "open": "51.02",
      "high": "51.68",
      "low": "50.52",
      "close": "51.42",
      "volume": "1211192"
    },
    {
      "date": "2025-01-16",
      "open": "51.23",
      "high": "51.855",
      "low": "50.50",
      "close": "50.94",
      "volume": "707065"
    },
    {
      "date": "2025-01-17",
      "open": "51.00",
      "high": "51.58",
      "low": "50.72",
      "close": "51.37",
      "volume": "681522"
    },
    {
      "date": "2025-01-21",
      "open": "51.17",
      "high": "51.46",
      "low": "50.11",
      "close": "50.20",
      "volume": "835711"
    },
    {
      "date": "2025-01-22",
      "open": "49.96",
      "high": "50.8999",
      "low": "49.50",
      "close": "49.70",
      "volume": "958545"
    },
    {
      "date": "2025-01-23",
      "open": "49.90",
      "high": "50.35",
      "low": "47.955",
      "close": "48.31",
      "volume": "1200595"
    },
    {
      "date": "2025-01-24",
      "open": "48.65",
      "high": "49.16",
      "low": "47.28",
      "close": "47.66",
      "volume": "1095697"
    },
    {
      "date": "2025-01-27",
      "open": "47.36",
      "high": "47.815",
      "low": "46.185",
      "close": "46.59",
      "volume": "770281"
    },
    {
      "date": "2025-01-28",
      "open": "47.12",
      "high": "47.25",
      "low": "45.88",
      "close": "46.39",
      "volume": "715143"
    },
    {
      "date": "2025-01-29",
      "open": "46.17",
      "high": "46.96",
      "low": "45.805",
      "close": "46.84",
      "volume": "648726"
    },
    {
      "date": "2025-01-30",
      "open": "47.07",
      "high": "47.115",
      "low": "45.88",
      "close": "46.24",
      "volume": "738938"
    },
    {
      "date": "2025-01-31",
      "open": "47.00",
      "high": "48.26",
      "low": "46.06",
      "close": "46.90",
      "volume": "14415800"
    },
    {
      "date": "2025-02-03",
      "open": "47.27",
      "high": "48.03",
      "low": "46.685",
      "close": "47.85",
      "volume": "9390449"
    },
    {
      "date": "2025-02-04",
      "open": "47.44",
      "high": "48.71",
      "low": "46.58",
      "close": "48.70",
      "volume": "3919421"
    },
    {
      "date": "2025-02-05",
      "open": "48.92",
      "high": "50.05",
      "low": "48.315",
      "close": "50.01",
      "volume": "2358000"
    },
    {
      "date": "2025-02-06",
      "open": "50.19",
      "high": "50.36",
      "low": "48.76",
      "close": "49.71",
      "volume": "2016452"
    },
    {
      "date": "2025-02-07",
      "open": "49.80",
      "high": "50.435",
      "low": "49.28",
      "close": "49.38",
      "volume": "1063179"
    },
    {
      "date": "2025-02-10",
      "open": "49.80",
      "high": "50.97",
      "low": "49.76",
      "close": "50.60",
      "volume": "1341066"
    },
    {
      "date": "2025-02-11",
      "open": "50.96",
      "high": "52.03",
      "low": "50.67",
      "close": "51.14",
      "volume": "1377204"
    },
    {
      "date": "2025-02-12",
      "open": "50.67",
      "high": "51.67",
      "low": "50.0475",
      "close": "50.07",
      "volume": "1352618"
    },
    {
      "date": "2025-02-13",
      "open": "50.10",
      "high": "50.32",
      "low": "48.3501",
      "close": "50.00",
      "volume": "1886542"
    },
    {
      "date": "2025-02-14",
      "open": "49.90",
      "high": "50.58",
      "low": "48.82",
      "close": "49.41",
      "volume": "1164524"
    },
    {
      "date": "2025-02-18",
      "open": "49.75",
      "high": "50.755",
      "low": "49.28",
      "close": "50.36",
      "volume": "1138394"
    },
    {
      "date": "2025-02-19",
      "open": "50.58",
      "high": "51.47",
      "low": "50.20",
      "close": "50.47",
      "volume": "1046149"
    },
    {
      "date": "2025-02-20",
      "open": "50.22",
      "high": "50.495",
      "low": "49.46",
      "close": "50.18",
      "volume": "954129"
    },
    {
      "date": "2025-02-21",
      "open": "50.11",
      "high": "50.5467",
      "low": "47.60",
      "close": "48.33",
      "volume": "2936482"
    },
    {
      "date": "2025-02-24",
      "open": "47.99",
      "high": "48.405",
      "low": "47.15",
      "close": "47.31",
      "volume": "2112933"
    },
    {
      "date": "2025-02-25",
      "open": "46.15",
      "high": "47.885",
      "low": "44.28",
      "close": "45.04",
      "volume": "2855466"
    },
    {
      "date": "2025-02-26",
      "open": "45.80",
      "high": "45.87",
      "low": "44.53",
      "close": "44.64",
      "volume": "2400503"
    },
    {
      "date": "2025-02-27",
      "open": "45.07",
      "high": "46.28",
      "low": "44.65",
      "close": "45.54",
      "volume": "1252330"
    },
    {
      "date": "2025-02-28",
      "open": "45.42",
      "high": "46.61",
      "low": "45.10",
      "close": "46.57",
      "volume": "1432795"
    },
    {
      "date": "2025-03-03",
      "open": "47.425",
      "high": "48.23",
      "low": "44.88",
      "close": "45.36",
      "volume": "2861477"
    },
    {
      "date": "2025-03-04",
      "open": "44.84",
      "high": "45.89",
      "low": "43.39",
      "close": "44.90",
      "volume": "2225904"
    },
    {
      "date": "2025-03-05",
      "open": "44.27",
      "high": "44.5395",
      "low": "42.12",
      "close": "42.97",
      "volume": "3048778"
    },
    {
      "date": "2025-03-06",
      "open": "41.965",
      "high": "42.37",
      "low": "41.15",
      "close": "41.48",
      "volume": "1588626"
    },
    {
      "date": "2025-03-07",
      "open": "41.93",
      "high": "42.2399",
      "low": "40.63",
      "close": "41.36",
      "volume": "1702717"
    },
    {
      "date": "2025-03-10",
      "open": "40.83",
      "high": "41.2799",
      "low": "39.38",
      "close": "40.35",
      "volume": "2835796"
    },
    {
      "date": "2025-03-11",
      "open": "40.42",
      "high": "41.97",
      "low": "40.41",
      "close": "41.13",
      "volume": "1245786"
    },
    {
      "date": "2025-03-12",
      "open": "41.30",
      "high": "42.27",
      "low": "40.91",
      "close": "42.21",
      "volume": "1742787"
    },
    {
      "date": "2025-03-13",
      "open": "42.14",
      "high": "42.61",
      "low": "41.021",
      "close": "41.46",
      "volume": "1096548"
    },
    {
      "date": "2025-03-14",
      "open": "41.89",
      "high": "43.3752",
      "low": "41.67",
      "close": "43.30",
      "volume": "810158"
    },
    {
      "date": "2025-03-17",
      "open": "43.39",
      "high": "44.1799",
      "low": "43.39",
      "close": "43.73",
      "volume": "683956"
    },
    {
      "date": "2025-03-18",
      "open": "44.23",
      "high": "44.47",
      "low": "43.29",
      "close": "43.79",
      "volume": "967880"
    },
    {
      "date": "2025-03-19",
      "open": "43.94",
      "high": "45.43",
      "low": "43.56",
      "close": "45.20",
      "volume": "1308341"
    },
    {
      "date": "2025-03-20",
      "open": "45.05",
      "high": "45.63",
      "low": "44.558",
      "close": "45.37",
      "volume": "1130521"
    },
    {
      "date": "2025-03-21",
      "open": "45.18",
      "high": "45.295",
      "low": "44.03",
      "close": "44.23",
      "volume": "3753973"
    },
    {
      "date": "2025-03-24",
      "open": "44.49",
      "high": "45.8925",
      "low": "44.25",
      "close": "45.63",
      "volume": "880351"
    },
    {
      "date": "2025-03-25",
      "open": "45.63",
      "high": "46.32",
      "low": "45.09",
      "close": "45.17",
      "volume": "1055638"
    },
    {
      "date": "2025-03-26",
      "open": "45.61",
      "high": "46.22",
      "low": "45.12",
      "close": "45.22",
      "volume": "1232575"
    },
    {
      "date": "2025-03-27",
      "open": "45.24",
      "high": "45.32",
      "low": "44.26",
      "close": "44.40",
      "volume": "1009507"
    },
    {
      "date": "2025-03-28",
      "open": "44.07",
      "high": "44.52",
      "low": "43.36",
      "close": "44.19",
      "volume": "1348798"
    },
    {
      "date": "2025-03-31",
      "open": "44.58",
      "high": "45.54",
      "low": "44.375",
      "close": "45.15",
      "volume": "2077953"
    },
    {
      "date": "2025-04-01",
      "open": "45.00",
      "high": "45.615",
      "low": "44.235",
      "close": "45.57",
      "volume": "1275596"
    },
    {
      "date": "2025-04-02",
      "open": "45.01",
      "high": "46.12",
      "low": "45.01",
      "close": "45.94",
      "volume": "817412"
    },
    {
      "date": "2025-04-03",
      "open": "42.69",
      "high": "43.72",
      "low": "41.24",
      "close": "41.56",
      "volume": "1471796"
    },
    {
      "date": "2025-04-04",
      "open": "40.70",
      "high": "40.94",
      "low": "37.16",
      "close": "37.64",
      "volume": "2515521"
    },
    {
      "date": "2025-04-07",
      "open": "36.15",
      "high": "39.02",
      "low": "34.71",
      "close": "37.60",
      "volume": "3043531"
    },
    {
      "date": "2025-04-08",
      "open": "38.97",
      "high": "38.97",
      "low": "36.16",
      "close": "36.59",
      "volume": "2329285"
    },
    {
      "date": "2025-04-09",
      "open": "35.74",
      "high": "40.235",
      "low": "35.21",
      "close": "39.63",
      "volume": "2572797"
    },
    {
      "date": "2025-04-10",
      "open": "38.01",
      "high": "38.64",
      "low": "35.77",
      "close": "36.50",
      "volume": "1648146"
    },
    {
      "date": "2025-04-11",
      "open": "36.55",
      "high": "37.95",
      "low": "35.60",
      "close": "37.58",
      "volume": "1277779"
    },
    {
      "date": "2025-04-14",
      "open": "38.29",
      "high": "38.65",
      "low": "37.04",
      "close": "37.54",
      "volume": "697174"
    },
    {
      "date": "2025-04-15",
      "open": "37.50",
      "high": "38.635",
      "low": "37.50",
      "close": "38.12",
      "volume": "973538"
    },
    {
      "date": "2025-04-16",
      "open": "38.27",
      "high": "39.55",
      "low": "38.26",
      "close": "39.08",
      "volume": "1214711"
    },
    {
      "date": "2025-04-17",
      "open": "39.56",
      "high": "42.28",
      "low": "39.52",
      "close": "41.37",
      "volume": "2105892"
    },
    {
      "date": "2025-04-21",
      "open": "40.92",
      "high": "41.00",
      "low": "39.3601",
      "close": "39.56",
      "volume": "1554774"
    },
    {
      "date": "2025-04-22",
      "open": "40.52",
      "high": "41.26",
      "low": "40.07",
      "close": "40.67",
      "volume": "548609"
    },
    {
      "date": "2025-04-23",
      "open": "41.00",
      "high": "42.02",
      "low": "40.14",
      "close": "40.42",
      "volume": "1110950"
    },
    {
      "date": "2025-04-24",
      "open": "40.83",
      "high": "41.335",
      "low": "40.3115",
      "close": "41.00",
      "volume": "438657"
    },
    {
      "date": "2025-04-25",
      "open": "40.64",
      "high": "41.66",
      "low": "40.64",
      "close": "41.58",
      "volume": "496000"
    },
    {
      "date": "2025-04-28",
      "open": "41.72",
      "high": "42.26",
      "low": "41.33",
      "close": "42.12",
      "volume": "624151"
    },
    {
      "date": "2025-04-29",
      "open": "41.79",
      "high": "42.12",
      "low": "41.08",
      "close": "41.70",
      "volume": "637328"
    },
    {
      "date": "2025-04-30",
      "open": "41.00",
      "high": "41.455",
      "low": "39.62",
      "close": "40.33",
      "volume": "1274447"
    },
    {
      "date": "2025-05-01",
      "open": "40.08",
      "high": "41.74",
      "low": "39.95",
      "close": "41.52",
      "volume": "849487"
    },
    {
      "date": "2025-05-02",
      "open": "41.75",
      "high": "42.2949",
      "low": "41.28",
      "close": "42.08",
      "volume": "726993"
    },
    {
      "date": "2025-05-05",
      "open": "41.45",
      "high": "41.87",
      "low": "41.10",
      "close": "41.41",
      "volume": "1401724"
    },
    {
      "date": "2025-05-06",
      "open": "41.53",
      "high": "41.725",
      "low": "39.94",
      "close": "39.97",
      "volume": "1610266"
    },
    {
      "date": "2025-05-07",
      "open": "39.99",
      "high": "40.29",
      "low": "38.88",
      "close": "39.35",
      "volume": "1879245"
    },
    {
      "date": "2025-05-08",
      "open": "39.50",
      "high": "41.27",
      "low": "39.50",
      "close": "40.89",
      "volume": "1053602"
    },
    {
      "date": "2025-05-09",
      "open": "41.26",
      "high": "41.57",
      "low": "40.47",
      "close": "40.57",
      "volume": "769203"
    },
    {
      "date": "2025-05-12",
      "open": "42.26",
      "high": "42.89",
      "low": "41.63",
      "close": "42.19",
      "volume": "1161650"
    },
    {
      "date": "2025-05-13",
      "open": "42.44",
      "high": "43.71",
      "low": "42.27",
      "close": "43.18",
      "volume": "1278268"
    },
    {
      "date": "2025-05-14",
      "open": "42.69",
      "high": "43.40",
      "low": "42.415",
      "close": "42.75",
      "volume": "915704"
    },
    {
      "date": "2025-05-15",
      "open": "41.52",
      "high": "41.65",
      "low": "40.96",
      "close": "41.12",
      "volume": "808789"
    },
    {
      "date": "2025-05-16",
      "open": "41.19",
      "high": "41.61",
      "low": "40.73",
      "close": "41.36",
      "volume": "612118"
    },
    {
      "date": "2025-05-19",
      "open": "40.93",
      "high": "41.32",
      "low": "40.31",
      "close": "41.28",
      "volume": "676139"
    },
    {
      "date": "2025-05-20",
      "open": "41.28",
      "high": "41.50",
      "low": "40.88",
      "close": "41.36",
      "volume": "855671"
    },
    {
      "date": "2025-05-21",
      "open": "41.31",
      "high": "41.41",
      "low": "40.41",
      "close": "40.46",
      "volume": "499261"
    },
    {
      "date": "2025-05-22",
      "open": "40.21",
      "high": "40.29",
      "low": "39.55",
      "close": "40.01",
      "volume": "633968"
    },
    {
      "date": "2025-05-23",
      "open": "39.46",
      "high": "40.035",
      "low": "39.45",
      "close": "39.67",
      "volume": "681900"
    },
    {
      "date": "2025-05-27",
      "open": "40.17",
      "high": "40.22",
      "low": "39.41",
      "close": "40.14",
      "volume": "798196"
    },
    {
      "date": "2025-05-28",
      "open": "40.33",
      "high": "40.70",
      "low": "39.85",
      "close": "40.34",
      "volume": "1030933"
    },
    {
      "date": "2025-05-29",
      "open": "40.49",
      "high": "40.63",
      "low": "39.81",
      "close": "40.07",
      "volume": "665260"
    },
    {
      "date": "2025-05-30",
      "open": "39.92",
      "high": "39.995",
      "low": "39.13",
      "close": "39.69",
      "volume": "960350"
    },
    {
      "date": "2025-06-02",
      "open": "40.50",
      "high": "40.535",
      "low": "39.60",
      "close": "39.97",
      "volume": "851835"
    },
    {
      "date": "2025-06-03",
      "open": "39.55",
      "high": "41.89",
      "low": "38.69",
      "close": "41.43",
      "volume": "5317194"
    },
    {
      "date": "2025-06-04",
      "open": "41.36",
      "high": "42.21",
      "low": "40.06",
      "close": "40.14",
      "volume": "2541608"
    },
    {
      "date": "2025-06-05",
      "open": "40.50",
      "high": "40.84",
      "low": "39.80",
      "close": "40.19",
      "volume": "2024890"
    },
    {
      "date": "2025-06-06",
      "open": "40.61",
      "high": "41.53",
      "low": "40.61",
      "close": "41.33",
      "volume": "1446394"
    },
    {
      "date": "2025-06-09",
      "open": "41.22",
      "high": "42.12",
      "low": "41.16",
      "close": "41.31",
      "volume": "1127648"
    },
    {
      "date": "2025-06-10",
      "open": "41.71",
      "high": "42.28",
      "low": "41.04",
      "close": "41.19",
      "volume": "1461125"
    },
    {
      "date": "2025-06-11",
      "open": "41.58",
      "high": "42.4224",
      "low": "41.03",
      "close": "41.89",
      "volume": "1592070"
    },
    {
      "date": "2025-06-12",
      "open": "41.67",
      "high": "41.71",
      "low": "41.03",
      "close": "41.37",
      "volume": "1521113"
    },
    {
      "date": "2025-06-13",
      "open": "43.05",
      "high": "43.12",
      "low": "41.66",
      "close": "42.52",
      "volume": "2676981"
    },
    {
      "date": "2025-06-16",
      "open": "42.31",
      "high": "42.695",
      "low": "41.29",
      "close": "41.42",
      "volume": "1509105"
    },
    {
      "date": "2025-06-17",
      "open": "41.57",
      "high": "42.28",
      "low": "41.45",
      "close": "41.73",
      "volume": "1159683"
    },
    {
      "date": "2025-06-18",
      "open": "41.94",
      "high": "42.22",
      "low": "40.79",
      "close": "40.84",
      "volume": "1251103"
    },
    {
      "date": "2025-06-20",
      "open": "41.15",
      "high": "41.25",
      "low": "40.50",
      "close": "40.72",
      "volume": "1500445"
    },
    {
      "date": "2025-06-23",
      "open": "41.35",
      "high": "41.35",
      "low": "38.55",
      "close": "38.68",
      "volume": "1894387"
    },
    {
      "date": "2025-06-24",
      "open": "38.29",
      "high": "38.875",
      "low": "37.80",
      "close": "38.59",
      "volume": "1856033"
    },
    {
      "date": "2025-06-25",
      "open": "38.50",
      "high": "38.64",
      "low": "38.055",
      "close": "38.07",
      "volume": "1554134"
    },
    {
      "date": "2025-06-26",
      "open": "38.31",
      "high": "38.80",
      "low": "38.02",
      "close": "38.55",
      "volume": "1268331"
    },
    {
      "date": "2025-06-27",
      "open": "38.76",
      "high": "39.45",
      "low": "38.05",
      "close": "38.22",
      "volume": "3091823"
    },
    {
      "date": "2025-06-30",
      "open": "38.35",
      "high": "38.47",
      "low": "37.835",
      "close": "38.13",
      "volume": "2448192"
    },
    {
      "date": "2025-07-01",
      "open": "38.12",
      "high": "38.56",
      "low": "37.47",
      "close": "38.25",
      "volume": "1464415"
    },
    {
      "date": "2025-07-02",
      "open": "38.73",
      "high": "38.815",
      "low": "37.76",
      "close": "38.76",
      "volume": "1601293"
    },
    {
      "date": "2025-07-03",
      "open": "38.71",
      "high": "38.75",
      "low": "37.84",
      "close": "38.05",
      "volume": "1274865"
    },
    {
      "date": "2025-07-07",
      "open": "38.11",
      "high": "38.11",
      "low": "36.04",
      "close": "36.56",
      "volume": "3502419"
    },
    {
      "date": "2025-07-08",
      "open": "36.60",
      "high": "38.09",
      "low": "36.52",
      "close": "37.83",
      "volume": "2237515"
    },
    {
      "date": "2025-07-09",
      "open": "37.62",
      "high": "37.87",
      "low": "37.07",
      "close": "37.22",
      "volume": "1629534"
    },
    {
      "date": "2025-07-10",
      "open": "37.205",
      "high": "37.27",
      "low": "36.43",
      "close": "37.12",
      "volume": "1738759"
    },
    {
      "date": "2025-07-11",
      "open": "37.12",
      "high": "38.90",
      "low": "37.11",
      "close": "38.57",
      "volume": "2037007"
    },
    {
      "date": "2025-07-14",
      "open": "38.725",
      "high": "38.725",
      "low": "37.30",
      "close": "37.55",
      "volume": "1778014"
    },
    {
      "date": "2025-07-15",
      "open": "37.48",
      "high": "37.76",
      "low": "37.02",
      "close": "37.10",
      "volume": "1216830"
    },
    {
      "date": "2025-07-16",
      "open": "37.02",
      "high": "37.29",
      "low": "36.34",
      "close": "36.53",
      "volume": "1267098"
    },
    {
      "date": "2025-07-17",
      "open": "36.56",
      "high": "38.135",
      "low": "36.425",
      "close": "38.06",
      "volume": "1456019"
    },
    {
      "date": "2025-07-18",
      "open": "38.64",
      "high": "39.04",
      "low": "38.355",
      "close": "38.71",
      "volume": "1443243"
    },
    {
      "date": "2025-07-21",
      "open": "38.87",
      "high": "39.005",
      "low": "37.435",
      "close": "37.46",
      "volume": "1591240"
    },
    {
      "date": "2025-07-22",
      "open": "37.47",
      "high": "38.365",
      "low": "37.47",
      "close": "37.58",
      "volume": "1397713"
    },
    {
      "date": "2025-07-23",
      "open": "37.54",
      "high": "37.79",
      "low": "37.155",
      "close": "37.73",
      "volume": "1244945"
    },
    {
      "date": "2025-07-24",
      "open": "37.73",
      "high": "38.0304",
      "low": "37.39",
      "close": "37.97",
      "volume": "1195188"
    },
    {
      "date": "2025-07-25",
      "open": "38.13",
      "high": "38.17",
      "low": "37.585",
      "close": "37.91",
      "volume": "984156"
    },
    {
      "date": "2025-07-28",
      "open": "38.20",
      "high": "38.51",
      "low": "37.88",
      "close": "38.09",
      "volume": "1126015"
    },
    {
      "date": "2025-07-29",
      "open": "38.07",
      "high": "38.46",
      "low": "37.21",
      "close": "37.83",
      "volume": "2082000"
    },
    {
      "date": "2025-07-30",
      "open": "37.79",
      "high": "37.875",
      "low": "37.35",
      "close": "37.53",
      "volume": "1440313"
    },
    {
      "date": "2025-07-31",
      "open": "37.23",
      "high": "38.17",
      "low": "37.20",
      "close": "37.66",
      "volume": "1405833"
    },
    {
      "date": "2025-08-01",
      "open": "37.50",
      "high": "37.50",
      "low": "36.02",
      "close": "36.60",
      "volume": "2257347"
    },
    {
      "date": "2025-08-04",
      "open": "36.73",
      "high": "37.55",
      "low": "36.43",
      "close": "37.50",
      "volume": "1898267"
    },
    {
      "date": "2025-08-05",
      "open": "37.08",
      "high": "38.12",
      "low": "36.97",
      "close": "37.44",
      "volume": "3828132"
    },
    {
      "date": "2025-08-06",
      "open": "37.56",
      "high": "39.185",
      "low": "37.51",
      "close": "38.32",
      "volume": "3879753"
    },
    {
      "date": "2025-08-07",
      "open": "38.55",
      "high": "39.145",
      "low": "37.645",
      "close": "37.73",
      "volume": "2269284"
    },
    {
      "date": "2025-08-08",
      "open": "37.83",
      "high": "38.40",
      "low": "37.60",
      "close": "37.81",
      "volume": "2542610"
    },
    {
      "date": "2025-08-11",
      "open": "37.93",
      "high": "38.20",
      "low": "36.89",
      "close": "37.29",
      "volume": "1681768"
    },
    {
      "date": "2025-08-12",
      "open": "37.50",
      "high": "38.64",
      "low": "37.415",
      "close": "38.17",
      "volume": "2038779"
    },
    {
      "date": "2025-08-13",
      "open": "38.20",
      "high": "38.7412",
      "low": "37.94",
      "close": "38.68",
      "volume": "1840737"
    },
    {
      "date": "2025-08-14",
      "open": "38.22",
      "high": "38.555",
      "low": "37.60",
      "close": "38.43",
      "volume": "2841301"
    },
    {
      "date": "2025-08-15",
      "open": "38.34",
      "high": "38.49",
      "low": "37.69",
      "close": "37.79",
      "volume": "2293874"
    },
    {
      "date": "2025-08-18",
      "open": "37.72",
      "high": "37.75",
      "low": "37.17",
      "close": "37.24",
      "volume": "9159341"
    },
    {
      "date": "2025-08-19",
      "open": "37.12",
      "high": "38.1899",
      "low": "37.10",
      "close": "37.37",
      "volume": "2335033"
    },
    {
      "date": "2025-08-20",
      "open": "37.72",
      "high": "37.79",
      "low": "36.60",
      "close": "37.22",
      "volume": "3371579"
    },
    {
      "date": "2025-08-21",
      "open": "37.045",
      "high": "37.595",
      "low": "36.97",
      "close": "37.16",
      "volume": "2645830"
    },
    {
      "date": "2025-08-22",
      "open": "37.24",
      "high": "39.01",
      "low": "37.24",
      "close": "38.99",
      "volume": "1824048"
    },
    {
      "date": "2025-08-25",
      "open": "39.00",
      "high": "39.549",
      "low": "38.875",
      "close": "39.45",
      "volume": "2143007"
    },
    {
      "date": "2025-08-26",
      "open": "39.25",
      "high": "39.53",
      "low": "38.76",
      "close": "38.97",
      "volume": "2289697"
    },
    {
      "date": "2025-08-27",
      "open": "38.75",
      "high": "39.655",
      "low": "38.69",
      "close": "39.27",
      "volume": "2161408"
    },
    {
      "date": "2025-08-28",
      "open": "39.22",
      "high": "40.33",
      "low": "39.0001",
      "close": "40.31",
      "volume": "1563639"
    },
    {
      "date": "2025-08-29",
      "open": "40.25",
      "high": "40.53",
      "low": "39.82",
      "close": "39.845",
      "volume": "1333622"
    },
    {
      "date": "2025-09-02",
      "open": "39.47",
      "high": "40.09",
      "low": "39.37",
      "close": "39.55",
      "volume": "2608392"
    },
    {
      "date": "2025-09-03",
      "open": "39.00",
      "high": "39.48",
      "low": "38.065",
      "close": "38.10",
      "volume": "1871494"
    },
    {
      "date": "2025-09-04",
      "open": "38.04",
      "high": "39.235",
      "low": "37.66",
      "close": "39.05",
      "volume": "2216441"
    },
    {
      "date": "2025-09-05",
      "open": "38.57",
      "high": "38.825",
      "low": "37.11",
      "close": "37.28",
      "volume": "2812454"
    },
    {
      "date": "2025-09-08",
      "open": "37.50",
      "high": "37.91",
      "low": "36.44",
      "close": "37.45",
      "volume": "2331631"
    },
    {
      "date": "2025-09-09",
      "open": "37.749",
      "high": "38.44",
      "low": "37.62",
      "close": "38.18",
      "volume": "1257326"
    },
    {
      "date": "2025-09-10",
      "open": "38.47",
      "high": "39.27",
      "low": "38.00",
      "close": "39.23",
      "volume": "1592725"
    },
    {
      "date": "2025-09-11",
      "open": "38.90",
      "high": "39.2799",
      "low": "38.5701",
      "close": "38.99",
      "volume": "1418008"
    },
    {
      "date": "2025-09-12",
      "open": "39.19",
      "high": "39.82",
      "low": "38.53",
      "close": "38.57",
      "volume": "1194371"
    },
    {
      "date": "2025-09-15",
      "open": "38.60",
      "high": "38.8321",
      "low": "37.43",
      "close": "37.50",
      "volume": "1693865"
    },
    {
      "date": "2025-09-16",
      "open": "37.74",
      "high": "38.53",
      "low": "37.74",
      "close": "38.19",
      "volume": "1693435"
    },
    {
      "date": "2025-09-17",
      "open": "37.98",
      "high": "38.60",
      "low": "37.75",
      "close": "37.86",
      "volume": "1016137"
    },
    {
      "date": "2025-09-18",
      "open": "37.92",
      "high": "38.145",
      "low": "37.61",
      "close": "37.96",
      "volume": "1693613"
    },
    {
      "date": "2025-09-19",
      "open": "37.95",
      "high": "38.02",
      "low": "36.65",
      "close": "37.40",
      "volume": "4335488"
    },
    {
      "date": "2025-09-22",
      "open": "37.31",
      "high": "37.67",
      "low": "37.07",
      "close": "37.34",
      "volume": "2225656"
    },
    {
      "date": "2025-09-23",
      "open": "37.42",
      "high": "38.88",
      "low": "37.42",
      "close": "38.49",
      "volume": "1530518"
    },
    {
      "date": "2025-09-24",
      "open": "39.00",
      "high": "40.13",
      "low": "38.40",
      "close": "39.60",
      "volume": "1667567"
    },
    {
      "date": "2025-09-25",
      "open": "39.47",
      "high": "39.9757",
      "low": "39.17",
      "close": "39.60",
      "volume": "2464001"
    },
    {
      "date": "2025-09-26",
      "open": "39.66",
      "high": "40.34",
      "low": "39.595",
      "close": "39.71",
      "volume": "2694846"
    },
    {
      "date": "2025-09-29",
      "open": "39.35",
      "high": "39.475",
      "low": "38.22",
      "close": "38.48",
      "volume": "1751944"
    },
    {
      "date": "2025-09-30",
      "open": "38.24",
      "high": "38.57",
      "low": "37.76",
      "close": "38.22",
      "volume": "2305008"
    },
    {
      "date": "2025-10-01",
      "open": "38.01",
      "high": "38.825",
      "low": "37.86",
      "close": "38.73",
      "volume": "1582070"
    },
    {
      "date": "2025-10-02",
      "open": "38.66",
      "high": "39.005",
      "low": "37.875",
      "close": "38.06",
      "volume": "1255904"
    },
    {
      "date": "2025-10-03",
      "open": "38.23",
      "high": "39.065",
      "low": "38.18",
      "close": "39.01",
      "volume": "1201670"
    },
    {
      "date": "2025-10-06",
      "open": "39.49",
      "high": "39.56",
      "low": "38.575",
      "close": "38.90",
      "volume": "1543907"
    },
    {
      "date": "2025-10-07",
      "open": "38.74",
      "high": "38.8471",
      "low": "37.677",
      "close": "38.31",
      "volume": "1396900"
    },
    {
      "date": "2025-10-08",
      "open": "38.29",
      "high": "38.65",
      "low": "37.30",
      "close": "38.31",
      "volume": "2198297"
    },
    {
      "date": "2025-10-09",
      "open": "38.29",
      "high": "38.72",
      "low": "37.19",
      "close": "37.83",
      "volume": "1943791"
    },
    {
      "date": "2025-10-10",
      "open": "37.48",
      "high": "37.92",
      "low": "36.48",
      "close": "36.59",
      "volume": "1968296"
    },
    {
      "date": "2025-10-13",
      "open": "36.91",
      "high": "37.37",
      "low": "36.51",
      "close": "37.11",
      "volume": "1191651"
    },
    {
      "date": "2025-10-14",
      "open": "36.43",
      "high": "36.88",
      "low": "36.26",
      "close": "36.59",
      "volume": "1177237"
    },
    {
      "date": "2025-10-15",
      "open": "36.74",
      "high": "37.249",
      "low": "36.31",
      "close": "36.81",
      "volume": "1412419"
    },
    {
      "date": "2025-10-16",
      "open": "36.98",
      "high": "37.25",
      "low": "35.985",
      "close": "36.22",
      "volume": "1556357"
    },
    {
      "date": "2025-10-17",
      "open": "36.31",
      "high": "36.61",
      "low": "35.65",
      "close": "36.35",
      "volume": "1416729"
    },
    {
      "date": "2025-10-20",
      "open": "36.41",
      "high": "37.25",
      "low": "36.4001",
      "close": "36.74",
      "volume": "1469837"
    },
    {
      "date": "2025-10-21",
      "open": "36.68",
      "high": "37.33",
      "low": "36.50",
      "close": "37.22",
      "volume": "1131662"
    },
    {
      "date": "2025-10-22",
      "open": "37.37",
      "high": "37.98",
      "low": "36.92",
      "close": "37.49",
      "volume": "1792553"
    },
    {
      "date": "2025-10-23",
      "open": "38.13",
      "high": "38.345",
      "low": "37.56",
      "close": "38.01",
      "volume": "1951806"
    },
    {
      "date": "2025-10-24",
      "open": "38.05",
      "high": "38.255",
      "low": "37.225",
      "close": "37.26",
      "volume": "1131835"
    },
    {
      "date": "2025-10-27",
      "open": "37.61",
      "high": "37.89",
      "low": "37.00",
      "close": "37.18",
      "volume": "1276836"
    },
    {
      "date": "2025-10-28",
      "open": "37.08",
      "high": "37.13",
      "low": "36.37",
      "close": "36.40",
      "volume": "1145740"
    },
    {
      "date": "2025-10-29",
      "open": "36.27",
      "high": "37.29",
      "low": "36.27",
      "close": "37.12",
      "volume": "1689050"
    },
    {
      "date": "2025-10-30",
      "open": "37.07",
      "high": "37.52",
      "low": "36.73",
      "close": "37.25",
      "volume": "1063266"
    },
    {
      "date": "2025-10-31",
      "open": "37.50",
      "high": "37.68",
      "low": "37.15",
      "close": "37.56",
      "volume": "1224118"
    },
    {
      "date": "2025-11-03",
      "open": "37.30",
      "high": "37.90",
      "low": "37.00",
      "close": "37.82",
      "volume": "1336957"
    },
    {
      "date": "2025-11-04",
      "open": "37.16",
      "high": "37.41",
      "low": "36.11",
      "close": "36.70",
      "volume": "2724811"
    },
    {
      "date": "2025-11-05",
      "open": "36.73",
      "high": "37.31",
      "low": "36.32",
      "close": "36.56",
      "volume": "1478806"
    },
    {
      "date": "2025-11-06",
      "open": "36.39",
      "high": "37.52",
      "low": "36.3301",
      "close": "36.86",
      "volume": "1847627"
    },
    {
      "date": "2025-11-07",
      "open": "36.86",
      "high": "37.89",
      "low": "36.51",
      "close": "37.55",
      "volume": "1220755"
    },
    {
      "date": "2025-11-10",
      "open": "37.85",
      "high": "37.87",
      "low": "37.25",
      "close": "37.71",
      "volume": "1432094"
    },
    {
      "date": "2025-11-11",
      "open": "37.96",
      "high": "39.275",
      "low": "37.875",
      "close": "38.51",
      "volume": "1498806"
    },
    {
      "date": "2025-11-12",
      "open": "38.50",
      "high": "38.50",
      "low": "37.3999",
      "close": "37.74",
      "volume": "1096401"
    },
    {
      "date": "2025-11-13",
      "open": "37.16",
      "high": "38.08",
      "low": "36.959",
      "close": "37.14",
      "volume": "1191641"
    },
    {
      "date": "2025-11-14",
      "open": "36.89",
      "high": "38.00",
      "low": "36.58",
      "close": "37.95",
      "volume": "1136769"
    },
    {
      "date": "2025-11-17",
      "open": "38.00",
      "high": "38.07",
      "low": "36.53",
      "close": "36.61",
      "volume": "1333010"
    },
    {
      "date": "2025-11-18",
      "open": "36.39",
      "high": "36.90",
      "low": "36.07",
      "close": "36.49",
      "volume": "1712704"
    },
    {
      "date": "2025-11-19",
      "open": "35.74",
      "high": "36.53",
      "low": "35.42",
      "close": "36.40",
      "volume": "1559879"
    },
    {
      "date": "2025-11-20",
      "open": "36.59",
      "high": "37.32",
      "low": "35.815",
      "close": "35.84",
      "volume": "1430935"
    },
    {
      "date": "2025-11-21",
      "open": "35.75",
      "high": "36.255",
      "low": "35.10",
      "close": "35.99",
      "volume": "1747144"
    },
    {
      "date": "2025-11-24",
      "open": "35.99",
      "high": "36.395",
      "low": "35.53",
      "close": "36.28",
      "volume": "1236052"
    },
    {
      "date": "2025-11-25",
      "open": "35.80",
      "high": "36.47",
      "low": "35.265",
      "close": "36.17",
      "volume": "2205770"
    },
    {
      "date": "2025-11-26",
      "open": "36.25",
      "high": "36.64",
      "low": "36.00",
      "close": "36.05",
      "volume": "1360482"
    },
    {
      "date": "2025-11-28",
      "open": "36.16",
      "high": "36.75",
      "low": "36.01",
      "close": "36.53",
      "volume": "497876"
    },
    {
      "date": "2025-12-01",
      "open": "36.68",
      "high": "38.30",
      "low": "36.67",
      "close": "38.03",
      "volume": "1919910"
    },
    {
      "date": "2025-12-02",
      "open": "38.14",
      "high": "38.23",
      "low": "37.58",
      "close": "37.77",
      "volume": "1627414"
    },
    {
      "date": "2025-12-03",
      "open": "38.23",
      "high": "39.92",
      "low": "38.145",
      "close": "39.79",
      "volume": "1755701"
    },
    {
      "date": "2025-12-04",
      "open": "39.78",
      "high": "40.48",
      "low": "39.78",
      "close": "40.02",
      "volume": "1626600"
    },
    {
      "date": "2025-12-05",
      "open": "40.06",
      "high": "41.62",
      "low": "40.05",
      "close": "40.65",
      "volume": "2691948"
    },
    {
      "date": "2025-12-08",
      "open": "40.14",
      "high": "40.9973",
      "low": "39.8884",
      "close": "40.03",
      "volume": "1767194"
    },
    {
      "date": "2025-12-09",
      "open": "39.91",
      "high": "40.52",
      "low": "39.83",
      "close": "40.35",
      "volume": "1534680"
    },
    {
      "date": "2025-12-10",
      "open": "40.26",
      "high": "41.01",
      "low": "39.75",
      "close": "40.78",
      "volume": "1377388"
    },
    {
      "date": "2025-12-11",
      "open": "40.29",
      "high": "40.97",
      "low": "40.16",
      "close": "40.65",
      "volume": "1292098"
    },
    {
      "date": "2025-12-12",
      "open": "40.86",
      "high": "40.9248",
      "low": "40.12",
      "close": "40.34",
      "volume": "1350364"
    },
    {
      "date": "2025-12-15",
      "open": "40.34",
      "high": "40.5631",
      "low": "38.525",
      "close": "39.43",
      "volume": "1911175"
    },
    {
      "date": "2025-12-16",
      "open": "39.03",
      "high": "39.19",
      "low": "37.75",
      "close": "38.89",
      "volume": "2490061"
    },
    {
      "date": "2025-12-17",
      "open": "39.05",
      "high": "39.49",
      "low": "38.78",
      "close": "39.14",
      "volume": "1660275"
    },
    {
      "date": "2025-12-18",
      "open": "39.05",
      "high": "39.425",
      "low": "38.00",
      "close": "38.23",
      "volume": "1708287"
    },
    {
      "date": "2025-12-19",
      "open": "38.45",
      "high": "38.9989",
      "low": "37.70",
      "close": "37.91",
      "volume": "4881502"
    },
    {
      "date": "2025-12-22",
      "open": "38.45",
      "high": "39.01",
      "low": "38.35",
      "close": "38.46",
      "volume": "1763054"
    },
    {
      "date": "2025-12-23",
      "open": "38.56",
      "high": "38.625",
      "low": "38.13",
      "close": "38.32",
      "volume": "1188923"
    },
    {
      "date": "2025-12-24",
      "open": "38.41",
      "high": "38.655",
      "low": "38.0801",
      "close": "38.40",
      "volume": "1456109"
    },
    {
      "date": "2025-12-26",
      "open": "38.37",
      "high": "38.40",
      "low": "37.72",
      "close": "38.11",
      "volume": "945800"
    },
    {
      "date": "2025-12-29",
      "open": "38.20",
      "high": "38.64",
      "low": "38.1312",
      "close": "38.39",
      "volume": "1155026"
    },
    {
      "date": "2025-12-30",
      "open": "38.66",
      "high": "39.18",
      "low": "38.5605",
      "close": "38.98",
      "volume": "1180071"
    },
    {
      "date": "2025-12-31",
      "open": "39.06",
      "high": "39.12",
      "low": "38.48",
      "close": "38.63",
      "volume": "1351673"
    },
    {
      "date": "2026-01-02",
      "open": "38.63",
      "high": "39.30",
      "low": "38.16",
      "close": "38.78",
      "volume": "1904540"
    },
    {
      "date": "2026-01-05",
      "open": "39.50",
      "high": "39.6799",
      "low": "35.95",
      "close": "36.96",
      "volume": "4315418"
    },
    {
      "date": "2026-01-06",
      "open": "37.06",
      "high": "37.2499",
      "low": "36.36",
      "close": "36.87",
      "volume": "1455856"
    },
    {
      "date": "2026-01-07",
      "open": "36.87",
      "high": "36.87",
      "low": "35.75",
      "close": "35.86",
      "volume": "1760359"
    },
    {
      "date": "2026-01-08",
      "open": "35.86",
      "high": "36.8299",
      "low": "35.45",
      "close": "36.30",
      "volume": "3902862"
    },
    {
      "date": "2026-01-09",
      "open": "36.35",
      "high": "36.99",
      "low": "36.30",
      "close": "36.54",
      "volume": "1541480"
    },
    {
      "date": "2026-01-12",
      "open": "36.54",
      "high": "36.80",
      "low": "36.19",
      "close": "36.57",
      "volume": "1263834"
    },
    {
      "date": "2026-01-13",
      "open": "36.57",
      "high": "37.7573",
      "low": "36.45",
      "close": "37.63",
      "volume": "1949164"
    },
    {
      "date": "2026-01-14",
      "open": "37.89",
      "high": "38.915",
      "low": "37.73",
      "close": "37.93",
      "volume": "2064614"
    },
    {
      "date": "2026-01-15",
      "open": "37.55",
      "high": "37.68",
      "low": "36.85",
      "close": "37.32",
      "volume": "1935449"
    },
    {
      "date": "2026-01-16",
      "open": "37.51",
      "high": "37.70",
      "low": "36.58",
      "close": "36.94",
      "volume": "1667941"
    },
    {
      "date": "2026-01-20",
      "open": "37.28",
      "high": "37.385",
      "low": "36.62",
      "close": "37.28",
      "volume": "1731812"
    },
    {
      "date": "2026-01-21",
      "open": "37.73",
      "high": "39.27",
      "low": "37.685",
      "close": "39.135",
      "volume": "3075830"
    },
    {
      "date": "2026-01-22",
      "open": "38.94",
      "high": "39.64",
      "low": "38.82",
      "close": "39.28",
      "volume": "2339415"
    },
    {
      "date": "2026-01-23",
      "open": "39.63",
      "high": "40.04",
      "low": "39.41",
      "close": "39.63",
      "volume": "1523086"
    },
    {
      "date": "2026-01-26",
      "open": "40.00",
      "high": "40.02",
      "low": "38.81",
      "close": "39.55",
      "volume": "1731616"
    },
    {
      "date": "2026-01-27",
      "open": "39.71",
      "high": "40.43",
      "low": "39.64",
      "close": "40.30",
      "volume": "1807577"
    },
    {
      "date": "2026-01-28",
      "open": "40.63",
      "high": "41.27",
      "low": "40.58",
      "close": "41.22",
      "volume": "2824086"
    },
    {
      "date": "2026-01-29",
      "open": "42.30",
      "high": "43.00",
      "low": "41.705",
      "close": "41.99",
      "volume": "4633426"
    },
    {
      "date": "2026-01-30",
      "open": "42.43",
      "high": "42.5885",
      "low": "41.525",
      "close": "42.34",
      "volume": "3079101"
    },
    {
      "date": "2026-02-02",
      "open": "41.32",
      "high": "41.83",
      "low": "40.40",
      "close": "41.12",
      "volume": "2923345"
    },
    {
      "date": "2026-02-03",
      "open": "41.08",
      "high": "42.355",
      "low": "41.065",
      "close": "41.88",
      "volume": "2794015"
    },
    {
      "date": "2026-02-04",
      "open": "42.22",
      "high": "42.79",
      "low": "42.05",
      "close": "42.59",
      "volume": "2156559"
    },
    {
      "date": "2026-02-05",
      "open": "42.23",
      "high": "42.565",
      "low": "41.39",
      "close": "42.19",
      "volume": "2083568"
    },
    {
      "date": "2026-02-06",
      "open": "42.50",
      "high": "43.40",
      "low": "42.49",
      "close": "42.89",
      "volume": "2116522"
    },
    {
      "date": "2026-02-09",
      "open": "43.07",
      "high": "43.70",
      "low": "42.68",
      "close": "43.55",
      "volume": "2275809"
    },
    {
      "date": "2026-02-10",
      "open": "43.53",
      "high": "43.6433",
      "low": "42.61",
      "close": "43.22",
      "volume": "2255645"
    },
    {
      "date": "2026-02-11",
      "open": "43.58",
      "high": "44.23",
      "low": "43.3201",
      "close": "43.85",
      "volume": "3462947"
    },
    {
      "date": "2026-02-12",
      "open": "43.72",
      "high": "44.00",
      "low": "42.93",
      "close": "43.73",
      "volume": "2201733"
    },
    {
      "date": "2026-02-13",
      "open": "43.80",
      "high": "44.45",
      "low": "43.68",
      "close": "44.25",
      "volume": "1855021"
    },
    {
      "date": "2026-02-17",
      "open": "44.30",
      "high": "44.75",
      "low": "43.3301",
      "close": "44.00",
      "volume": "1841242"
    },
    {
      "date": "2026-02-18",
      "open": "44.40",
      "high": "45.02",
      "low": "44.17",
      "close": "44.61",
      "volume": "1439908"
    },
    {
      "date": "2026-02-19",
      "open": "45.14",
      "high": "45.57",
      "low": "44.76",
      "close": "45.09",
      "volume": "3772926"
    },
    {
      "date": "2026-02-20",
      "open": "45.025",
      "high": "45.81",
      "low": "44.44",
      "close": "45.64",
      "volume": "5903308"
    },
    {
      "date": "2026-02-23",
      "open": "45.74",
      "high": "46.03",
      "low": "44.73",
      "close": "44.96",
      "volume": "4256753"
    },
    {
      "date": "2026-02-24",
      "open": "46.26",
      "high": "46.44",
      "low": "44.76",
      "close": "45.49",
      "volume": "5142376"
    },
    {
      "date": "2026-02-25",
      "open": "45.82",
      "high": "45.95",
      "low": "44.37",
      "close": "45.05",
      "volume": "2815084"
    },
    {
      "date": "2026-02-26",
      "open": "44.56",
      "high": "46.62",
      "low": "44.16",
      "close": "46.45",
      "volume": "3569967"
    },
    {
      "date": "2026-02-27",
      "open": "47.05",
      "high": "47.84",
      "low": "46.15",
      "close": "46.54",
      "volume": "4069681"
    },
    {
      "date": "2026-03-02",
      "open": "47.68",
      "high": "48.00",
      "low": "46.50",
      "close": "47.59",
      "volume": "3570305"
    },
    {
      "date": "2026-03-03",
      "open": "45.90",
      "high": "45.965",
      "low": "44.35",
      "close": "44.78",
      "volume": "14805030"
    },
    {
      "date": "2026-03-04",
      "open": "44.635",
      "high": "45.19",
      "low": "44.082",
      "close": "44.65",
      "volume": "8933486"
    },
    {
      "date": "2026-03-05",
      "open": "44.16",
      "high": "44.46",
      "low": "43.48",
      "close": "43.65",
      "volume": "7072605"
    },
    {
      "date": "2026-03-06",
      "open": "44.07",
      "high": "44.45",
      "low": "43.585",
      "close": "44.10",
      "volume": "4836270"
    },
    {
      "date": "2026-03-09",
      "open": "44.24",
      "high": "44.35",
      "low": "43.23",
      "close": "44.14",
      "volume": "4860177"
    },
    {
      "date": "2026-03-10",
      "open": "43.75",
      "high": "44.315",
      "low": "42.98",
      "close": "43.07",
      "volume": "3876057"
    },
    {
      "date": "2026-03-11",
      "open": "43.16",
      "high": "43.91",
      "low": "43.045",
      "close": "43.81",
      "volume": "3841991"
    },
    {
      "date": "2026-03-12",
      "open": "44.00",
      "high": "44.77",
      "low": "43.86",
      "close": "44.20",
      "volume": "3668515"
    },
    {
      "date": "2026-03-13",
      "open": "44.03",
      "high": "44.58",
      "low": "43.90",
      "close": "44.25",
      "volume": "2663458"
    },
    {
      "date": "2026-03-16",
      "open": "44.51",
      "high": "45.29",
      "low": "44.13",
      "close": "44.90",
      "volume": "4304205"
    },
    {
      "date": "2026-03-17",
      "open": "45.32",
      "high": "46.34",
      "low": "45.135",
      "close": "46.20",
      "volume": "4426652"
    },
    {
      "date": "2026-03-18",
      "open": "46.17",
      "high": "47.50",
      "low": "46.135",
      "close": "47.14",
      "volume": "4029443"
    },
    {
      "date": "2026-03-19",
      "open": "47.32",
      "high": "47.96",
      "low": "47.07",
      "close": "47.32",
      "volume": "4083165"
    },
    {
      "date": "2026-03-20",
      "open": "47.94",
      "high": "49.0799",
      "low": "47.52",
      "close": "48.09",
      "volume": "8774962"
    },
    {
      "date": "2026-03-23",
      "open": "46.83",
      "high": "48.09",
      "low": "46.4501",
      "close": "47.34",
      "volume": "3458497"
    },
    {
      "date": "2026-03-24",
      "open": "47.34",
      "high": "48.3632",
      "low": "47.325",
      "close": "47.78",
      "volume": "2520565"
    },
    {
      "date": "2026-03-25",
      "open": "47.36",
      "high": "47.90",
      "low": "47.28",
      "close": "47.46",
      "volume": "1307410"
    },
    {
      "date": "2026-03-26",
      "open": "47.66",
      "high": "48.17",
      "low": "47.59",
      "close": "47.82",
      "volume": "1791089"
    },
    {
      "date": "2026-03-27",
      "open": "47.99",
      "high": "48.395",
      "low": "47.63",
      "close": "47.85",
      "volume": "3038206"
    },
    {
      "date": "2026-03-30",
      "open": "48.265",
      "high": "48.38",
      "low": "46.46",
      "close": "46.71",
      "volume": "2296860"
    },
    {
      "date": "2026-03-31",
      "open": "46.81",
      "high": "47.889",
      "low": "46.33",
      "close": "46.99",
      "volume": "3589897"
    },
    {
      "date": "2026-04-01",
      "open": "46.20",
      "high": "46.88",
      "low": "44.982",
      "close": "45.40",
      "volume": "3734255"
    },
    {
      "date": "2026-04-02",
      "open": "46.15",
      "high": "46.92",
      "low": "46.01",
      "close": "46.47",
      "volume": "2300375"
    },
    {
      "date": "2026-04-06",
      "open": "46.30",
      "high": "46.625",
      "low": "45.99",
      "close": "46.31",
      "volume": "1210770"
    },
    {
      "date": "2026-04-07",
      "open": "46.38",
      "high": "47.25",
      "low": "46.36",
      "close": "46.96",
      "volume": "1365439"
    },
    {
      "date": "2026-04-08",
      "open": "44.60",
      "high": "45.86",
      "low": "44.42",
      "close": "45.62",
      "volume": "2508782"
    },
    {
      "date": "2026-04-09",
      "open": "45.62",
      "high": "46.11",
      "low": "44.72",
      "close": "44.82",
      "volume": "1728925"
    },
    {
      "date": "2026-04-10",
      "open": "44.80",
      "high": "45.28",
      "low": "44.55",
      "close": "45.12",
      "volume": "1166836"
    },
    {
      "date": "2026-04-13",
      "open": "45.90",
      "high": "46.48",
      "low": "45.23",
      "close": "45.63",
      "volume": "1464839"
    },
    {
      "date": "2026-04-14",
      "open": "45.33",
      "high": "45.38",
      "low": "44.542",
      "close": "45.06",
      "volume": "1400717"
    },
    {
      "date": "2026-04-15",
      "open": "45.04",
      "high": "46.69",
      "low": "44.89",
      "close": "46.50",
      "volume": "1831540"
    },
    {
      "date": "2026-04-16",
      "open": "46.58",
      "high": "47.47",
      "low": "46.58",
      "close": "47.25",
      "volume": "2037464"
    },
    {
      "date": "2026-04-17",
      "open": "45.24",
      "high": "45.78",
      "low": "44.05",
      "close": "45.40",
      "volume": "3192216"
    },
    {
      "date": "2026-04-20",
      "open": "46.105",
      "high": "46.605",
      "low": "45.40",
      "close": "46.445",
      "volume": "1674019"
    },
    {
      "date": "2026-04-21",
      "open": "46.74",
      "high": "47.28",
      "low": "46.36",
      "close": "47.01",
      "volume": "1266483"
    },
    {
      "date": "2026-04-22",
      "open": "47.045",
      "high": "47.70",
      "low": "47.045",
      "close": "47.66",
      "volume": "1464274"
    },
    {
      "date": "2026-04-23",
      "open": "47.65",
      "high": "48.02",
      "low": "47.305",
      "close": "47.75",
      "volume": "1472488"
    },
    {
      "date": "2026-04-24",
      "open": "47.60",
      "high": "47.90",
      "low": "47.06",
      "close": "47.57",
      "volume": "1366490"
    },
    {
      "date": "2026-04-27",
      "open": "47.95",
      "high": "48.45",
      "low": "47.63",
      "close": "47.80",
      "volume": "940557"
    },
    {
      "date": "2026-04-28",
      "open": "48.61",
      "high": "48.73",
      "low": "47.70",
      "close": "47.84",
      "volume": "1161665"
    },
    {
      "date": "2026-04-29",
      "open": "48.28",
      "high": "49.07",
      "low": "48.10",
      "close": "48.88",
      "volume": "1289299"
    },
    {
      "date": "2026-04-30",
      "open": "48.37",
      "high": "49.555",
      "low": "48.26",
      "close": "49.38",
      "volume": "1355562"
    },
    {
      "date": "2026-05-01",
      "open": "49.29",
      "high": "49.945",
      "low": "48.45",
      "close": "49.90",
      "volume": "1584379"
    },
    {
      "date": "2026-05-04",
      "open": "50.00",
      "high": "51.11",
      "low": "49.78",
      "close": "50.95",
      "volume": "1593791"
    },
    {
      "date": "2026-05-05",
      "open": "51.13",
      "high": "51.13",
      "low": "49.35",
      "close": "49.97",
      "volume": "2699218"
    },
    {
      "date": "2026-05-06",
      "open": "48.46",
      "high": "49.56",
      "low": "47.317",
      "close": "47.69",
      "volume": "2855049"
    },
    {
      "date": "2026-05-07",
      "open": "47.50",
      "high": "47.50",
      "low": "46.08",
      "close": "46.98",
      "volume": "1651197"
    },
    {
      "date": "2026-05-08",
      "open": "46.95",
      "high": "47.1599",
      "low": "46.30",
      "close": "46.79",
      "volume": "891144"
    },
    {
      "date": "2026-05-11",
      "open": "47.44",
      "high": "47.71",
      "low": "46.80",
      "close": "47.51",
      "volume": "1136200"
    },
    {
      "date": "2026-05-12",
      "open": "47.84",
      "high": "48.43",
      "low": "47.445",
      "close": "48.08",
      "volume": "1434540"
    },
    {
      "date": "2026-05-13",
      "open": "48.09",
      "high": "48.595",
      "low": "47.68",
      "close": "48.36",
      "volume": "1335925"
    },
    {
      "date": "2026-05-14",
      "open": "47.70",
      "high": "48.20",
      "low": "47.545",
      "close": "47.685",
      "volume": "1263510"
    },
    {
      "date": "2026-05-15",
      "open": "48.11",
      "high": "49.005",
      "low": "47.81",
      "close": "48.98",
      "volume": "1413282"
    },
    {
      "date": "2026-05-18",
      "open": "49.00",
      "high": "49.45",
      "low": "48.32",
      "close": "49.12",
      "volume": "1115013"
    },
    {
      "date": "2026-05-19",
      "open": "49.12",
      "high": "49.44",
      "low": "48.68",
      "close": "48.74",
      "volume": "1326842"
    },
    {
      "date": "2026-05-20",
      "open": "48.50",
      "high": "49.2694",
      "low": "47.165",
      "close": "47.70",
      "volume": "2090222"
    },
    {
      "date": "2026-05-21",
      "open": "48.39",
      "high": "48.48",
      "low": "46.81",
      "close": "46.95",
      "volume": "1368096"
    },
    {
      "date": "2026-05-22",
      "open": "47.06",
      "high": "47.41",
      "low": "46.55",
      "close": "46.89",
      "volume": "1672236"
    },
    {
      "date": "2026-05-26",
      "open": "46.50",
      "high": "47.06",
      "low": "45.51",
      "close": "45.59",
      "volume": "1390468"
    },
    {
      "date": "2026-05-27",
      "open": "45.01",
      "high": "45.30",
      "low": "44.72",
      "close": "44.85",
      "volume": "1344876"
    },
    {
      "date": "2026-05-28",
      "open": "45.16",
      "high": "45.50",
      "low": "44.68",
      "close": "45.00",
      "volume": "1278912"
    },
    {
      "date": "2026-05-29",
      "open": "44.85",
      "high": "45.9899",
      "low": "44.7118",
      "close": "45.50",
      "volume": "3049620"
    },
    {
      "date": "2026-06-01",
      "open": "46.34",
      "high": "46.6499",
      "low": "45.53",
      "close": "45.61",
      "volume": "2038596"
    },
    {
      "date": "2026-06-02",
      "open": "45.45",
      "high": "46.29",
      "low": "45.28",
      "close": "46.02",
      "volume": "1443799"
    },
    {
      "date": "2026-06-03",
      "open": "46.16",
      "high": "47.075",
      "low": "46.06",
      "close": "46.88",
      "volume": "1597279"
    },
    {
      "date": "2026-06-04",
      "open": "46.65",
      "high": "46.88",
      "low": "46.245",
      "close": "46.37",
      "volume": "1459863"
    },
    {
      "date": "2026-06-05",
      "open": "46.23",
      "high": "46.47",
      "low": "45.43",
      "close": "45.46",
      "volume": "1671792"
    },
    {
      "date": "2026-06-08",
      "open": "45.99",
      "high": "46.76",
      "low": "45.825",
      "close": "46.06",
      "volume": "1789881"
    },
    {
      "date": "2026-06-09",
      "open": "45.96",
      "high": "46.2232",
      "low": "44.79",
      "close": "45.12",
      "volume": "1972980"
    },
    {
      "date": "2026-06-10",
      "open": "45.16",
      "high": "45.80",
      "low": "44.75",
      "close": "44.78",
      "volume": "2532571"
    },
    {
      "date": "2026-06-11",
      "open": "45.295",
      "high": "45.31",
      "low": "43.63",
      "close": "43.70",
      "volume": "2454874"
    },
    {
      "date": "2026-06-12",
      "open": "43.47",
      "high": "45.04",
      "low": "43.43",
      "close": "44.38",
      "volume": "1497497"
    },
    {
      "date": "2026-06-15",
      "open": "43.20",
      "high": "44.04",
      "low": "42.77",
      "close": "43.69",
      "volume": "1714960"
    },
    {
      "date": "2026-06-16",
      "open": "42.92",
      "high": "43.71",
      "low": "42.91",
      "close": "43.46",
      "volume": "1981057"
    },
    {
      "date": "2026-06-17",
      "open": "43.39",
      "high": "43.98",
      "low": "43.16",
      "close": "43.36",
      "volume": "1957555"
    },
    {
      "date": "2026-06-18",
      "open": "43.24",
      "high": "43.39",
      "low": "42.57",
      "close": "43.21",
      "volume": "4632680"
    },
    {
      "date": "2026-06-22",
      "open": "43.13",
      "high": "43.85",
      "low": "43.09",
      "close": "43.56",
      "volume": "1682291"
    },
    {
      "date": "2026-06-23",
      "open": "43.22",
      "high": "44.13",
      "low": "43.21",
      "close": "43.68",
      "volume": "1573924"
    },
    {
      "date": "2026-06-24",
      "open": "43.09",
      "high": "43.69",
      "low": "42.88",
      "close": "43.32",
      "volume": "1824772"
    },
    {
      "date": "2026-06-25",
      "open": "42.99",
      "high": "43.83",
      "low": "42.86",
      "close": "43.55",
      "volume": "2000733"
    },
    {
      "date": "2026-06-26",
      "open": "43.27",
      "high": "43.94",
      "low": "42.47",
      "close": "42.57",
      "volume": "2759564"
    },
    {
      "date": "2026-06-29",
      "open": "42.46",
      "high": "42.84",
      "low": "42.02",
      "close": "42.41",
      "volume": "2401176"
    },
    {
      "date": "2026-06-30",
      "open": "42.41",
      "high": "42.81",
      "low": "42.295",
      "close": "42.40",
      "volume": "2094909"
    },
    {
      "date": "2026-07-01",
      "open": "42.45",
      "high": "42.82",
      "low": "41.13",
      "close": "41.22",
      "volume": "1941832"
    },
    {
      "date": "2026-07-02",
      "open": "41.475",
      "high": "41.505",
      "low": "40.355",
      "close": "40.75",
      "volume": "2071596"
    },
    {
      "date": "2026-07-06",
      "open": "40.30",
      "high": "41.075",
      "low": "40.17",
      "close": "40.48",
      "volume": "1990239"
    },
    {
      "date": "2026-07-07",
      "open": "40.66",
      "high": "41.67",
      "low": "40.66",
      "close": "41.62",
      "volume": "2131971"
    },
    {
      "date": "2026-07-08",
      "open": "42.57",
      "high": "43.04",
      "low": "41.63",
      "close": "42.99",
      "volume": "2594860"
    },
    {
      "date": "2026-07-09",
      "open": "42.66",
      "high": "42.825",
      "low": "41.62",
      "close": "41.67",
      "volume": "1642859"
    },
    {
      "date": "2026-07-10",
      "open": "41.88",
      "high": "42.055",
      "low": "41.51",
      "close": "42.03",
      "volume": "947928"
    },
    {
      "date": "2026-07-13",
      "open": "42.66",
      "high": "43.575",
      "low": "42.61",
      "close": "43.21",
      "volume": "1255376"
    },
    {
      "date": "2026-07-14",
      "open": "43.69",
      "high": "43.8102",
      "low": "42.61",
      "close": "43.00",
      "volume": "1076430"
    },
    {
      "date": "2026-07-15",
      "open": "43.34",
      "high": "43.48",
      "low": "42.72",
      "close": "43.32",
      "volume": "1545016"
    },
    {
      "date": "2026-07-16",
      "open": "43.32",
      "high": "44.21",
      "low": "43.32",
      "close": "44.06",
      "volume": "1836118"
    },
    {
      "date": "2026-07-17",
      "open": "44.46",
      "high": "44.745",
      "low": "43.87",
      "close": "44.38",
      "volume": "1502193"
    },
    {
      "date": "2026-07-20",
      "open": "44.20",
      "high": "44.98",
      "low": "43.919",
      "close": "44.36",
      "volume": "1389021"
    },
    {
      "date": "2026-07-21",
      "open": "44.50",
      "high": "44.87",
      "low": "44.20",
      "close": "44.86",
      "volume": "1029422"
    },
    {
      "date": "2026-07-22",
      "open": "45.11",
      "high": "45.5425",
      "low": "44.98",
      "close": "45.27",
      "volume": "1017544"
    },
    {
      "date": "2026-07-23",
      "open": "45.99",
      "high": "46.00",
      "low": "45.035",
      "close": "45.14",
      "volume": "1238118"
    },
    {
      "date": "2026-07-24",
      "open": "45.14",
      "high": "45.58",
      "low": "44.84",
      "close": "45.13",
      "volume": "1400402"
    },
    {
      "date": "2026-07-27",
      "open": "44.33",
      "high": "44.65",
      "low": "42.975",
      "close": "43.04",
      "volume": "1410575"
    },
    {
      "date": "2026-07-28",
      "open": "43.04",
      "high": "43.24",
      "low": "42.035",
      "close": "42.04",
      "volume": "1808115"
    },
    {
      "date": "2026-07-29",
      "open": "43.05",
      "high": "43.45",
      "low": "42.935",
      "close": "43.18",
      "volume": "1470752"
    },
    {
      "date": "2026-07-30",
      "open": "43.21",
      "high": "43.47",
      "low": "42.61",
      "close": "43.46",
      "volume": "1378999"
    },
    {
      "date": "2026-07-31",
      "open": "43.53",
      "high": "44.71",
      "low": "43.48",
      "close": "44.61",
      "volume": "1391248"
    },
    {
      "date": "2026-08-03",
      "open": "43.32",
      "high": "43.93",
      "low": "42.91",
      "close": "43.69",
      "volume": "1599655"
    },
    {
      "date": "2026-08-04",
      "open": "43.13",
      "high": "43.13",
      "low": "42.09",
      "close": "42.34",
      "volume": "3454077"
    },
    {
      "date": "2026-08-05",
      "open": "42.57",
      "high": "42.80",
      "low": "41.365",
      "close": "41.43",
      "volume": "2259965"
    }
  ]
}