{
  "source": "https://api.nasdaq.com/api/quote/WMG/historical",
  "symbol": "WMG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "36.15",
      "high": "36.42",
      "low": "35.37",
      "close": "35.50",
      "volume": "188615"
    },
    {
      "date": "2021-08-09",
      "open": "35.26",
      "high": "35.43",
      "low": "34.68",
      "close": "34.99",
      "volume": "397302"
    },
    {
      "date": "2021-08-10",
      "open": "35.18",
      "high": "35.74",
      "low": "34.86",
      "close": "35.15",
      "volume": "259550"
    },
    {
      "date": "2021-08-11",
      "open": "35.17",
      "high": "35.75",
      "low": "34.92",
      "close": "35.21",
      "volume": "528584"
    },
    {
      "date": "2021-08-12",
      "open": "35.24",
      "high": "35.32",
      "low": "34.71",
      "close": "34.90",
      "volume": "1013102"
    },
    {
      "date": "2021-08-13",
      "open": "35.20",
      "high": "36.05",
      "low": "35.10",
      "close": "35.26",
      "volume": "348955"
    },
    {
      "date": "2021-08-16",
      "open": "35.34",
      "high": "35.78",
      "low": "34.21",
      "close": "35.01",
      "volume": "657147"
    },
    {
      "date": "2021-08-17",
      "open": "34.84",
      "high": "35.28",
      "low": "34.675",
      "close": "35.10",
      "volume": "556132"
    },
    {
      "date": "2021-08-18",
      "open": "35.20",
      "high": "36.73",
      "low": "35.20",
      "close": "36.53",
      "volume": "629126"
    },
    {
      "date": "2021-08-19",
      "open": "36.14",
      "high": "36.44",
      "low": "35.6318",
      "close": "36.00",
      "volume": "362757"
    },
    {
      "date": "2021-08-20",
      "open": "36.20",
      "high": "37.22",
      "low": "35.91",
      "close": "36.44",
      "volume": "413098"
    },
    {
      "date": "2021-08-23",
      "open": "36.67",
      "high": "37.005",
      "low": "36.16",
      "close": "36.22",
      "volume": "737862"
    },
    {
      "date": "2021-08-24",
      "open": "36.21",
      "high": "36.31",
      "low": "35.915",
      "close": "36.29",
      "volume": "490146"
    },
    {
      "date": "2021-08-25",
      "open": "36.44",
      "high": "38.20",
      "low": "36.11",
      "close": "37.86",
      "volume": "1712072"
    },
    {
      "date": "2021-08-26",
      "open": "37.68",
      "high": "38.08",
      "low": "37.15",
      "close": "37.48",
      "volume": "757235"
    },
    {
      "date": "2021-08-27",
      "open": "37.63",
      "high": "38.16",
      "low": "37.63",
      "close": "37.99",
      "volume": "503824"
    },
    {
      "date": "2021-08-30",
      "open": "38.01",
      "high": "38.30",
      "low": "37.56",
      "close": "37.91",
      "volume": "487463"
    },
    {
      "date": "2021-08-31",
      "open": "38.46",
      "high": "38.90",
      "low": "37.595",
      "close": "38.00",
      "volume": "837658"
    },
    {
      "date": "2021-09-01",
      "open": "38.56",
      "high": "39.58",
      "low": "37.89",
      "close": "38.21",
      "volume": "1008751"
    },
    {
      "date": "2021-09-02",
      "open": "38.37",
      "high": "39.09",
      "low": "38.13",
      "close": "38.48",
      "volume": "580507"
    },
    {
      "date": "2021-09-03",
      "open": "38.32",
      "high": "38.40",
      "low": "37.94",
      "close": "38.13",
      "volume": "319818"
    },
    {
      "date": "2021-09-07",
      "open": "38.06",
      "high": "38.735",
      "low": "37.94",
      "close": "38.52",
      "volume": "713357"
    },
    {
      "date": "2021-09-08",
      "open": "38.53",
      "high": "39.18",
      "low": "38.45",
      "close": "38.91",
      "volume": "746479"
    },
    {
      "date": "2021-09-09",
      "open": "38.74",
      "high": "40.88",
      "low": "38.35",
      "close": "40.00",
      "volume": "3001472"
    },
    {
      "date": "2021-09-10",
      "open": "40.24",
      "high": "40.34",
      "low": "38.89",
      "close": "40.00",
      "volume": "1005675"
    },
    {
      "date": "2021-09-13",
      "open": "40.25",
      "high": "40.58",
      "low": "39.71",
      "close": "40.04",
      "volume": "1026384"
    },
    {
      "date": "2021-09-14",
      "open": "40.16",
      "high": "41.32",
      "low": "39.8501",
      "close": "41.18",
      "volume": "956445"
    },
    {
      "date": "2021-09-15",
      "open": "41.09",
      "high": "41.59",
      "low": "39.91",
      "close": "40.47",
      "volume": "565263"
    },
    {
      "date": "2021-09-16",
      "open": "40.77",
      "high": "41.00",
      "low": "40.20",
      "close": "40.48",
      "volume": "660183"
    },
    {
      "date": "2021-09-17",
      "open": "40.67",
      "high": "41.46",
      "low": "40.44",
      "close": "41.41",
      "volume": "856784"
    },
    {
      "date": "2021-09-20",
      "open": "41.34",
      "high": "41.34",
      "low": "39.04",
      "close": "40.26",
      "volume": "863240"
    },
    {
      "date": "2021-09-21",
      "open": "43.57",
      "high": "45.64",
      "low": "42.25",
      "close": "45.00",
      "volume": "3993428"
    },
    {
      "date": "2021-09-22",
      "open": "43.18",
      "high": "44.24",
      "low": "42.52",
      "close": "43.22",
      "volume": "2364764"
    },
    {
      "date": "2021-09-23",
      "open": "44.00",
      "high": "44.25",
      "low": "42.78",
      "close": "44.18",
      "volume": "1426315"
    },
    {
      "date": "2021-09-24",
      "open": "43.91",
      "high": "45.46",
      "low": "43.74",
      "close": "44.21",
      "volume": "1621665"
    },
    {
      "date": "2021-09-27",
      "open": "44.21",
      "high": "44.78",
      "low": "43.285",
      "close": "44.02",
      "volume": "832535"
    },
    {
      "date": "2021-09-28",
      "open": "43.73",
      "high": "44.055",
      "low": "41.71",
      "close": "41.77",
      "volume": "1131161"
    },
    {
      "date": "2021-09-29",
      "open": "41.93",
      "high": "42.50",
      "low": "40.83",
      "close": "41.06",
      "volume": "1549622"
    },
    {
      "date": "2021-09-30",
      "open": "41.57",
      "high": "42.95",
      "low": "40.69",
      "close": "42.74",
      "volume": "1884591"
    },
    {
      "date": "2021-10-01",
      "open": "42.99",
      "high": "44.778",
      "low": "42.76",
      "close": "44.67",
      "volume": "1057404"
    },
    {
      "date": "2021-10-04",
      "open": "44.75",
      "high": "44.85",
      "low": "43.10",
      "close": "44.41",
      "volume": "1122771"
    },
    {
      "date": "2021-10-05",
      "open": "44.71",
      "high": "45.39",
      "low": "44.285",
      "close": "44.78",
      "volume": "672014"
    },
    {
      "date": "2021-10-06",
      "open": "44.25",
      "high": "44.99",
      "low": "44.04",
      "close": "44.35",
      "volume": "691192"
    },
    {
      "date": "2021-10-07",
      "open": "44.89",
      "high": "45.62",
      "low": "44.25",
      "close": "44.60",
      "volume": "554343"
    },
    {
      "date": "2021-10-08",
      "open": "44.72",
      "high": "45.64",
      "low": "44.24",
      "close": "45.18",
      "volume": "828190"
    },
    {
      "date": "2021-10-11",
      "open": "45.23",
      "high": "46.269",
      "low": "45.12",
      "close": "46.12",
      "volume": "744500"
    },
    {
      "date": "2021-10-12",
      "open": "46.86",
      "high": "47.00",
      "low": "45.925",
      "close": "46.67",
      "volume": "839732"
    },
    {
      "date": "2021-10-13",
      "open": "46.51",
      "high": "47.30",
      "low": "45.39",
      "close": "46.53",
      "volume": "999992"
    },
    {
      "date": "2021-10-14",
      "open": "47.42",
      "high": "47.86",
      "low": "46.52",
      "close": "47.51",
      "volume": "1002979"
    },
    {
      "date": "2021-10-15",
      "open": "47.80",
      "high": "47.92",
      "low": "46.861",
      "close": "47.13",
      "volume": "748758"
    },
    {
      "date": "2021-10-18",
      "open": "47.43",
      "high": "47.78",
      "low": "46.845",
      "close": "47.69",
      "volume": "646731"
    },
    {
      "date": "2021-10-19",
      "open": "48.00",
      "high": "48.90",
      "low": "47.53",
      "close": "48.01",
      "volume": "692207"
    },
    {
      "date": "2021-10-20",
      "open": "48.17",
      "high": "48.82",
      "low": "47.69",
      "close": "48.09",
      "volume": "536719"
    },
    {
      "date": "2021-10-21",
      "open": "48.17",
      "high": "48.61",
      "low": "47.68",
      "close": "48.06",
      "volume": "608966"
    },
    {
      "date": "2021-10-22",
      "open": "47.87",
      "high": "48.78",
      "low": "47.36",
      "close": "47.73",
      "volume": "512385"
    },
    {
      "date": "2021-10-25",
      "open": "48.08",
      "high": "48.08",
      "low": "47.085",
      "close": "47.79",
      "volume": "382380"
    },
    {
      "date": "2021-10-26",
      "open": "47.86",
      "high": "48.252",
      "low": "47.39",
      "close": "47.67",
      "volume": "302195"
    },
    {
      "date": "2021-10-27",
      "open": "47.69",
      "high": "48.55",
      "low": "47.20",
      "close": "48.44",
      "volume": "1222796"
    },
    {
      "date": "2021-10-28",
      "open": "48.52",
      "high": "50.23",
      "low": "48.355",
      "close": "49.53",
      "volume": "1069239"
    },
    {
      "date": "2021-10-29",
      "open": "49.35",
      "high": "49.67",
      "low": "49.11",
      "close": "49.49",
      "volume": "676004"
    },
    {
      "date": "2021-11-01",
      "open": "49.77",
      "high": "49.87",
      "low": "48.11",
      "close": "48.87",
      "volume": "1531739"
    },
    {
      "date": "2021-11-02",
      "open": "49.00",
      "high": "50.00",
      "low": "48.65",
      "close": "48.96",
      "volume": "880450"
    },
    {
      "date": "2021-11-03",
      "open": "48.96",
      "high": "49.395",
      "low": "48.35",
      "close": "49.00",
      "volume": "685820"
    },
    {
      "date": "2021-11-04",
      "open": "49.17",
      "high": "49.31",
      "low": "48.37",
      "close": "48.81",
      "volume": "957430"
    },
    {
      "date": "2021-11-05",
      "open": "48.87",
      "high": "49.44",
      "low": "47.66",
      "close": "48.19",
      "volume": "557747"
    },
    {
      "date": "2021-11-08",
      "open": "48.14",
      "high": "48.70",
      "low": "47.73",
      "close": "48.26",
      "volume": "556944"
    },
    {
      "date": "2021-11-09",
      "open": "48.66",
      "high": "48.66",
      "low": "47.29",
      "close": "48.05",
      "volume": "764290"
    },
    {
      "date": "2021-11-10",
      "open": "47.82",
      "high": "48.62",
      "low": "47.49",
      "close": "48.15",
      "volume": "529458"
    },
    {
      "date": "2021-11-11",
      "open": "48.31",
      "high": "49.09",
      "low": "48.02",
      "close": "48.60",
      "volume": "590506"
    },
    {
      "date": "2021-11-12",
      "open": "48.41",
      "high": "49.16",
      "low": "47.80",
      "close": "48.35",
      "volume": "1360654"
    },
    {
      "date": "2021-11-15",
      "open": "47.43",
      "high": "47.75",
      "low": "44.22",
      "close": "45.35",
      "volume": "1061972"
    },
    {
      "date": "2021-11-16",
      "open": "44.00",
      "high": "44.705",
      "low": "43.23",
      "close": "43.64",
      "volume": "1361670"
    },
    {
      "date": "2021-11-17",
      "open": "43.90",
      "high": "45.00",
      "low": "43.74",
      "close": "44.76",
      "volume": "1041110"
    },
    {
      "date": "2021-11-18",
      "open": "44.91",
      "high": "45.07",
      "low": "43.20",
      "close": "43.57",
      "volume": "979841"
    },
    {
      "date": "2021-11-19",
      "open": "43.64",
      "high": "43.64",
      "low": "42.405",
      "close": "43.31",
      "volume": "808898"
    },
    {
      "date": "2021-11-22",
      "open": "43.44",
      "high": "43.705",
      "low": "42.32",
      "close": "42.84",
      "volume": "621678"
    },
    {
      "date": "2021-11-23",
      "open": "42.60",
      "high": "42.97",
      "low": "41.53",
      "close": "41.93",
      "volume": "2196217"
    },
    {
      "date": "2021-11-24",
      "open": "42.14",
      "high": "43.065",
      "low": "41.49",
      "close": "42.96",
      "volume": "838895"
    },
    {
      "date": "2021-11-26",
      "open": "43.06",
      "high": "43.50",
      "low": "42.32",
      "close": "42.98",
      "volume": "244023"
    },
    {
      "date": "2021-11-29",
      "open": "43.05",
      "high": "43.49",
      "low": "42.25",
      "close": "42.70",
      "volume": "522177"
    },
    {
      "date": "2021-11-30",
      "open": "42.70",
      "high": "43.39",
      "low": "42.175",
      "close": "43.33",
      "volume": "1172496"
    },
    {
      "date": "2021-12-01",
      "open": "43.76",
      "high": "44.20",
      "low": "42.56",
      "close": "42.65",
      "volume": "475405"
    },
    {
      "date": "2021-12-02",
      "open": "42.26",
      "high": "42.96",
      "low": "41.395",
      "close": "42.67",
      "volume": "828825"
    },
    {
      "date": "2021-12-03",
      "open": "42.63",
      "high": "42.63",
      "low": "40.85",
      "close": "41.87",
      "volume": "687924"
    },
    {
      "date": "2021-12-06",
      "open": "41.82",
      "high": "42.22",
      "low": "40.92",
      "close": "41.71",
      "volume": "797645"
    },
    {
      "date": "2021-12-07",
      "open": "42.12",
      "high": "43.48",
      "low": "42.12",
      "close": "43.26",
      "volume": "615607"
    },
    {
      "date": "2021-12-08",
      "open": "43.34",
      "high": "44.08",
      "low": "43.00",
      "close": "43.16",
      "volume": "512016"
    },
    {
      "date": "2021-12-09",
      "open": "41.70",
      "high": "41.89",
      "low": "40.09",
      "close": "41.11",
      "volume": "2631493"
    },
    {
      "date": "2021-12-10",
      "open": "41.57",
      "high": "41.57",
      "low": "40.24",
      "close": "40.81",
      "volume": "810544"
    },
    {
      "date": "2021-12-13",
      "open": "41.29",
      "high": "41.92",
      "low": "39.75",
      "close": "41.10",
      "volume": "1406337"
    },
    {
      "date": "2021-12-14",
      "open": "40.52",
      "high": "40.92",
      "low": "39.79",
      "close": "40.65",
      "volume": "640066"
    },
    {
      "date": "2021-12-15",
      "open": "40.36",
      "high": "42.74",
      "low": "40.1556",
      "close": "42.00",
      "volume": "921537"
    },
    {
      "date": "2021-12-16",
      "open": "42.04",
      "high": "42.72",
      "low": "40.83",
      "close": "40.89",
      "volume": "1329219"
    },
    {
      "date": "2021-12-17",
      "open": "40.83",
      "high": "41.16",
      "low": "40.15",
      "close": "40.33",
      "volume": "2051464"
    },
    {
      "date": "2021-12-20",
      "open": "39.68",
      "high": "42.34",
      "low": "39.295",
      "close": "42.17",
      "volume": "4328051"
    },
    {
      "date": "2021-12-21",
      "open": "42.39",
      "high": "42.92",
      "low": "41.76",
      "close": "41.96",
      "volume": "818976"
    },
    {
      "date": "2021-12-22",
      "open": "42.59",
      "high": "42.99",
      "low": "41.86",
      "close": "42.82",
      "volume": "513661"
    },
    {
      "date": "2021-12-23",
      "open": "42.76",
      "high": "43.77",
      "low": "42.42",
      "close": "43.52",
      "volume": "560240"
    },
    {
      "date": "2021-12-27",
      "open": "43.72",
      "high": "44.15",
      "low": "43.315",
      "close": "43.77",
      "volume": "191883"
    },
    {
      "date": "2021-12-28",
      "open": "43.80",
      "high": "44.20",
      "low": "42.94",
      "close": "43.41",
      "volume": "335707"
    },
    {
      "date": "2021-12-29",
      "open": "43.33",
      "high": "43.52",
      "low": "42.88",
      "close": "43.30",
      "volume": "470695"
    },
    {
      "date": "2021-12-30",
      "open": "43.30",
      "high": "44.11",
      "low": "43.04",
      "close": "43.39",
      "volume": "353755"
    },
    {
      "date": "2021-12-31",
      "open": "43.25",
      "high": "43.64",
      "low": "43.09",
      "close": "43.18",
      "volume": "527189"
    },
    {
      "date": "2022-01-03",
      "open": "43.12",
      "high": "43.98",
      "low": "42.88",
      "close": "42.95",
      "volume": "529861"
    },
    {
      "date": "2022-01-04",
      "open": "41.66",
      "high": "41.66",
      "low": "40.75",
      "close": "41.27",
      "volume": "7018384"
    },
    {
      "date": "2022-01-05",
      "open": "41.30",
      "high": "41.405",
      "low": "39.25",
      "close": "39.54",
      "volume": "2600558"
    },
    {
      "date": "2022-01-06",
      "open": "39.10",
      "high": "40.36",
      "low": "38.885",
      "close": "39.89",
      "volume": "1307771"
    },
    {
      "date": "2022-01-07",
      "open": "39.76",
      "high": "40.46",
      "low": "39.51",
      "close": "39.92",
      "volume": "904574"
    },
    {
      "date": "2022-01-10",
      "open": "39.57",
      "high": "39.98",
      "low": "38.18",
      "close": "39.38",
      "volume": "1081745"
    },
    {
      "date": "2022-01-11",
      "open": "39.45",
      "high": "40.87",
      "low": "39.15",
      "close": "40.67",
      "volume": "815201"
    },
    {
      "date": "2022-01-12",
      "open": "40.88",
      "high": "41.24",
      "low": "39.97",
      "close": "40.79",
      "volume": "611668"
    },
    {
      "date": "2022-01-13",
      "open": "40.85",
      "high": "41.60",
      "low": "40.85",
      "close": "41.17",
      "volume": "1671424"
    },
    {
      "date": "2022-01-14",
      "open": "40.84",
      "high": "41.22",
      "low": "39.65",
      "close": "40.27",
      "volume": "872055"
    },
    {
      "date": "2022-01-18",
      "open": "39.47",
      "high": "40.10",
      "low": "38.92",
      "close": "39.02",
      "volume": "1289222"
    },
    {
      "date": "2022-01-19",
      "open": "39.07",
      "high": "39.40",
      "low": "38.25",
      "close": "38.49",
      "volume": "1113716"
    },
    {
      "date": "2022-01-20",
      "open": "39.01",
      "high": "40.49",
      "low": "39.01",
      "close": "39.57",
      "volume": "1486673"
    },
    {
      "date": "2022-01-21",
      "open": "39.63",
      "high": "40.03",
      "low": "37.95",
      "close": "39.15",
      "volume": "1428777"
    },
    {
      "date": "2022-01-24",
      "open": "38.11",
      "high": "38.56",
      "low": "36.30",
      "close": "38.07",
      "volume": "1407809"
    },
    {
      "date": "2022-01-25",
      "open": "37.60",
      "high": "39.31",
      "low": "37.48",
      "close": "39.19",
      "volume": "1827749"
    },
    {
      "date": "2022-01-26",
      "open": "39.97",
      "high": "40.59",
      "low": "38.795",
      "close": "39.11",
      "volume": "1324779"
    },
    {
      "date": "2022-01-27",
      "open": "39.13",
      "high": "40.09",
      "low": "38.99",
      "close": "39.35",
      "volume": "782099"
    },
    {
      "date": "2022-01-28",
      "open": "39.18",
      "high": "41.31",
      "low": "38.92",
      "close": "41.26",
      "volume": "870352"
    },
    {
      "date": "2022-01-31",
      "open": "41.31",
      "high": "42.60",
      "low": "41.31",
      "close": "42.50",
      "volume": "1074834"
    },
    {
      "date": "2022-02-01",
      "open": "42.65",
      "high": "44.54",
      "low": "42.47",
      "close": "44.45",
      "volume": "1524706"
    },
    {
      "date": "2022-02-02",
      "open": "44.48",
      "high": "44.64",
      "low": "42.48",
      "close": "43.09",
      "volume": "734945"
    },
    {
      "date": "2022-02-03",
      "open": "42.22",
      "high": "42.345",
      "low": "40.15",
      "close": "40.64",
      "volume": "1530609"
    },
    {
      "date": "2022-02-04",
      "open": "40.64",
      "high": "42.52",
      "low": "40.46",
      "close": "41.98",
      "volume": "1010724"
    },
    {
      "date": "2022-02-07",
      "open": "41.79",
      "high": "42.3308",
      "low": "40.38",
      "close": "40.54",
      "volume": "1263004"
    },
    {
      "date": "2022-02-08",
      "open": "42.00",
      "high": "42.00",
      "low": "37.07",
      "close": "37.75",
      "volume": "4483444"
    },
    {
      "date": "2022-02-09",
      "open": "37.75",
      "high": "38.94",
      "low": "36.96",
      "close": "38.56",
      "volume": "2791807"
    },
    {
      "date": "2022-02-10",
      "open": "37.97",
      "high": "40.05",
      "low": "37.88",
      "close": "39.16",
      "volume": "3454378"
    },
    {
      "date": "2022-02-11",
      "open": "39.04",
      "high": "39.4973",
      "low": "37.71",
      "close": "38.31",
      "volume": "1506111"
    },
    {
      "date": "2022-02-14",
      "open": "38.00",
      "high": "38.50",
      "low": "37.15",
      "close": "37.55",
      "volume": "984916"
    },
    {
      "date": "2022-02-15",
      "open": "38.14",
      "high": "38.40",
      "low": "37.49",
      "close": "38.08",
      "volume": "1705808"
    },
    {
      "date": "2022-02-16",
      "open": "37.61",
      "high": "38.26",
      "low": "36.82",
      "close": "37.01",
      "volume": "1218515"
    },
    {
      "date": "2022-02-17",
      "open": "36.66",
      "high": "37.35",
      "low": "36.21",
      "close": "36.31",
      "volume": "1183709"
    },
    {
      "date": "2022-02-18",
      "open": "36.25",
      "high": "36.88",
      "low": "36.08",
      "close": "36.63",
      "volume": "1424310"
    },
    {
      "date": "2022-02-22",
      "open": "36.21",
      "high": "37.08",
      "low": "35.96",
      "close": "36.09",
      "volume": "1011609"
    },
    {
      "date": "2022-02-23",
      "open": "36.01",
      "high": "36.61",
      "low": "35.30",
      "close": "35.47",
      "volume": "933369"
    },
    {
      "date": "2022-02-24",
      "open": "34.60",
      "high": "36.78",
      "low": "34.55",
      "close": "36.49",
      "volume": "1853145"
    },
    {
      "date": "2022-02-25",
      "open": "36.60",
      "high": "37.01",
      "low": "36.00",
      "close": "36.51",
      "volume": "703765"
    },
    {
      "date": "2022-02-28",
      "open": "36.04",
      "high": "36.47",
      "low": "35.125",
      "close": "36.22",
      "volume": "1827703"
    },
    {
      "date": "2022-03-01",
      "open": "36.34",
      "high": "36.7194",
      "low": "35.40",
      "close": "35.71",
      "volume": "1238585"
    },
    {
      "date": "2022-03-02",
      "open": "36.16",
      "high": "36.66",
      "low": "34.97",
      "close": "35.63",
      "volume": "1354488"
    },
    {
      "date": "2022-03-03",
      "open": "35.67",
      "high": "35.69",
      "low": "34.36",
      "close": "34.56",
      "volume": "1637448"
    },
    {
      "date": "2022-03-04",
      "open": "34.73",
      "high": "34.80",
      "low": "32.73",
      "close": "33.02",
      "volume": "3435920"
    },
    {
      "date": "2022-03-07",
      "open": "33.30",
      "high": "33.35",
      "low": "30.13",
      "close": "30.30",
      "volume": "2487498"
    },
    {
      "date": "2022-03-08",
      "open": "30.57",
      "high": "32.38",
      "low": "29.34",
      "close": "31.77",
      "volume": "4090766"
    },
    {
      "date": "2022-03-09",
      "open": "32.56",
      "high": "34.40",
      "low": "32.11",
      "close": "33.44",
      "volume": "2056686"
    },
    {
      "date": "2022-03-10",
      "open": "32.555",
      "high": "33.57",
      "low": "32.32",
      "close": "33.25",
      "volume": "1306984"
    },
    {
      "date": "2022-03-11",
      "open": "33.93",
      "high": "34.00",
      "low": "31.52",
      "close": "31.79",
      "volume": "2292421"
    },
    {
      "date": "2022-03-14",
      "open": "31.88",
      "high": "33.87",
      "low": "31.88",
      "close": "32.75",
      "volume": "1557755"
    },
    {
      "date": "2022-03-15",
      "open": "33.03",
      "high": "35.13",
      "low": "32.70",
      "close": "34.99",
      "volume": "1357541"
    },
    {
      "date": "2022-03-16",
      "open": "35.49",
      "high": "36.78",
      "low": "34.765",
      "close": "35.47",
      "volume": "1617023"
    },
    {
      "date": "2022-03-17",
      "open": "35.25",
      "high": "36.49",
      "low": "35.09",
      "close": "36.18",
      "volume": "4057331"
    },
    {
      "date": "2022-03-18",
      "open": "35.80",
      "high": "37.34",
      "low": "35.58",
      "close": "37.21",
      "volume": "1918929"
    },
    {
      "date": "2022-03-21",
      "open": "36.84",
      "high": "37.22",
      "low": "35.82",
      "close": "36.16",
      "volume": "1233917"
    },
    {
      "date": "2022-03-22",
      "open": "36.29",
      "high": "37.25",
      "low": "36.29",
      "close": "36.88",
      "volume": "1049815"
    },
    {
      "date": "2022-03-23",
      "open": "36.48",
      "high": "37.86",
      "low": "36.48",
      "close": "37.42",
      "volume": "681047"
    },
    {
      "date": "2022-03-24",
      "open": "38.05",
      "high": "38.39",
      "low": "36.70",
      "close": "38.27",
      "volume": "1125772"
    },
    {
      "date": "2022-03-25",
      "open": "38.39",
      "high": "38.89",
      "low": "37.59",
      "close": "37.91",
      "volume": "593762"
    },
    {
      "date": "2022-03-28",
      "open": "37.78",
      "high": "38.23",
      "low": "37.33",
      "close": "38.05",
      "volume": "552292"
    },
    {
      "date": "2022-03-29",
      "open": "38.24",
      "high": "39.31",
      "low": "38.08",
      "close": "38.99",
      "volume": "936074"
    },
    {
      "date": "2022-03-30",
      "open": "38.68",
      "high": "38.89",
      "low": "37.75",
      "close": "37.82",
      "volume": "596073"
    },
    {
      "date": "2022-03-31",
      "open": "37.62",
      "high": "38.39",
      "low": "37.50",
      "close": "37.85",
      "volume": "758883"
    },
    {
      "date": "2022-04-01",
      "open": "37.91",
      "high": "38.15",
      "low": "36.90",
      "close": "36.98",
      "volume": "752725"
    },
    {
      "date": "2022-04-04",
      "open": "37.12",
      "high": "38.12",
      "low": "37.01",
      "close": "37.83",
      "volume": "1741559"
    },
    {
      "date": "2022-04-05",
      "open": "38.05",
      "high": "38.22",
      "low": "35.91",
      "close": "36.08",
      "volume": "1465705"
    },
    {
      "date": "2022-04-06",
      "open": "35.80",
      "high": "36.355",
      "low": "35.30",
      "close": "36.28",
      "volume": "1208281"
    },
    {
      "date": "2022-04-07",
      "open": "37.185",
      "high": "37.79",
      "low": "36.85",
      "close": "37.57",
      "volume": "1175253"
    },
    {
      "date": "2022-04-08",
      "open": "37.32",
      "high": "37.73",
      "low": "36.81",
      "close": "37.30",
      "volume": "996663"
    },
    {
      "date": "2022-04-11",
      "open": "36.92",
      "high": "37.89",
      "low": "36.63",
      "close": "37.09",
      "volume": "780714"
    },
    {
      "date": "2022-04-12",
      "open": "37.68",
      "high": "38.39",
      "low": "36.59",
      "close": "36.72",
      "volume": "550563"
    },
    {
      "date": "2022-04-13",
      "open": "36.68",
      "high": "37.93",
      "low": "36.36",
      "close": "37.31",
      "volume": "1400075"
    },
    {
      "date": "2022-04-14",
      "open": "37.07",
      "high": "37.23",
      "low": "35.60",
      "close": "35.65",
      "volume": "1211430"
    },
    {
      "date": "2022-04-18",
      "open": "35.70",
      "high": "35.70",
      "low": "34.43",
      "close": "34.89",
      "volume": "1185557"
    },
    {
      "date": "2022-04-19",
      "open": "34.71",
      "high": "35.72",
      "low": "34.71",
      "close": "34.81",
      "volume": "1112804"
    },
    {
      "date": "2022-04-20",
      "open": "34.29",
      "high": "34.44",
      "low": "32.43",
      "close": "32.67",
      "volume": "3507877"
    },
    {
      "date": "2022-04-21",
      "open": "32.81",
      "high": "33.18",
      "low": "31.79",
      "close": "31.88",
      "volume": "1763006"
    },
    {
      "date": "2022-04-22",
      "open": "31.91",
      "high": "32.165",
      "low": "31.29",
      "close": "31.34",
      "volume": "1596646"
    },
    {
      "date": "2022-04-25",
      "open": "30.79",
      "high": "31.33",
      "low": "30.12",
      "close": "31.20",
      "volume": "2063415"
    },
    {
      "date": "2022-04-26",
      "open": "31.03",
      "high": "31.03",
      "low": "29.83",
      "close": "29.86",
      "volume": "1789364"
    },
    {
      "date": "2022-04-27",
      "open": "29.69",
      "high": "30.13",
      "low": "29.36",
      "close": "29.80",
      "volume": "1389820"
    },
    {
      "date": "2022-04-28",
      "open": "30.22",
      "high": "30.65",
      "low": "29.42",
      "close": "30.25",
      "volume": "2220581"
    },
    {
      "date": "2022-04-29",
      "open": "30.04",
      "high": "30.85",
      "low": "29.67",
      "close": "29.77",
      "volume": "1718348"
    },
    {
      "date": "2022-05-02",
      "open": "29.88",
      "high": "30.68",
      "low": "29.52",
      "close": "30.38",
      "volume": "2697175"
    },
    {
      "date": "2022-05-03",
      "open": "30.39",
      "high": "30.92",
      "low": "29.58",
      "close": "29.87",
      "volume": "2630470"
    },
    {
      "date": "2022-05-04",
      "open": "30.05",
      "high": "30.84",
      "low": "28.75",
      "close": "30.70",
      "volume": "3038159"
    },
    {
      "date": "2022-05-05",
      "open": "30.78",
      "high": "30.78",
      "low": "27.88",
      "close": "29.13",
      "volume": "3832205"
    },
    {
      "date": "2022-05-06",
      "open": "29.20",
      "high": "29.20",
      "low": "28.17",
      "close": "29.14",
      "volume": "4187121"
    },
    {
      "date": "2022-05-09",
      "open": "28.42",
      "high": "29.40",
      "low": "27.10",
      "close": "27.27",
      "volume": "2717185"
    },
    {
      "date": "2022-05-10",
      "open": "27.80",
      "high": "28.425",
      "low": "25.35",
      "close": "25.78",
      "volume": "3354674"
    },
    {
      "date": "2022-05-11",
      "open": "25.77",
      "high": "26.00",
      "low": "24.39",
      "close": "25.39",
      "volume": "4030544"
    },
    {
      "date": "2022-05-12",
      "open": "25.33",
      "high": "28.85",
      "low": "25.23",
      "close": "28.77",
      "volume": "2423833"
    },
    {
      "date": "2022-05-13",
      "open": "28.75",
      "high": "29.70",
      "low": "28.65",
      "close": "29.08",
      "volume": "1962686"
    },
    {
      "date": "2022-05-16",
      "open": "29.02",
      "high": "29.73",
      "low": "28.745",
      "close": "28.80",
      "volume": "1488132"
    },
    {
      "date": "2022-05-17",
      "open": "28.96",
      "high": "29.62",
      "low": "28.36",
      "close": "29.14",
      "volume": "1299630"
    },
    {
      "date": "2022-05-18",
      "open": "28.79",
      "high": "29.96",
      "low": "28.67",
      "close": "29.13",
      "volume": "1088624"
    },
    {
      "date": "2022-05-19",
      "open": "29.01",
      "high": "30.95",
      "low": "28.77",
      "close": "30.07",
      "volume": "2488700"
    },
    {
      "date": "2022-05-20",
      "open": "30.27",
      "high": "30.53",
      "low": "29.14",
      "close": "29.76",
      "volume": "784263"
    },
    {
      "date": "2022-05-23",
      "open": "29.86",
      "high": "29.95",
      "low": "28.765",
      "close": "29.19",
      "volume": "649772"
    },
    {
      "date": "2022-05-24",
      "open": "28.44",
      "high": "28.44",
      "low": "26.35",
      "close": "27.56",
      "volume": "1543367"
    },
    {
      "date": "2022-05-25",
      "open": "27.36",
      "high": "28.01",
      "low": "27.20",
      "close": "27.96",
      "volume": "631545"
    },
    {
      "date": "2022-05-26",
      "open": "28.04",
      "high": "29.24",
      "low": "27.80",
      "close": "28.94",
      "volume": "796854"
    },
    {
      "date": "2022-05-27",
      "open": "28.99",
      "high": "29.93",
      "low": "28.625",
      "close": "29.72",
      "volume": "1535086"
    },
    {
      "date": "2022-05-31",
      "open": "29.72",
      "high": "30.05",
      "low": "29.045",
      "close": "29.69",
      "volume": "959742"
    },
    {
      "date": "2022-06-01",
      "open": "29.96",
      "high": "30.14",
      "low": "28.90",
      "close": "29.33",
      "volume": "1129840"
    },
    {
      "date": "2022-06-02",
      "open": "29.15",
      "high": "30.76",
      "low": "28.97",
      "close": "30.41",
      "volume": "775754"
    },
    {
      "date": "2022-06-03",
      "open": "30.47",
      "high": "30.48",
      "low": "29.29",
      "close": "29.42",
      "volume": "560918"
    },
    {
      "date": "2022-06-06",
      "open": "29.54",
      "high": "29.56",
      "low": "28.44",
      "close": "28.65",
      "volume": "860824"
    },
    {
      "date": "2022-06-07",
      "open": "28.35",
      "high": "28.98",
      "low": "28.131",
      "close": "28.68",
      "volume": "818599"
    },
    {
      "date": "2022-06-08",
      "open": "28.52",
      "high": "29.55",
      "low": "28.51",
      "close": "28.71",
      "volume": "1071296"
    },
    {
      "date": "2022-06-09",
      "open": "28.41",
      "high": "28.73",
      "low": "28.10",
      "close": "28.25",
      "volume": "1277610"
    },
    {
      "date": "2022-06-10",
      "open": "27.88",
      "high": "27.92",
      "low": "27.045",
      "close": "27.41",
      "volume": "529596"
    },
    {
      "date": "2022-06-13",
      "open": "26.58",
      "high": "26.82",
      "low": "25.73",
      "close": "26.05",
      "volume": "1055219"
    },
    {
      "date": "2022-06-14",
      "open": "26.23",
      "high": "26.62",
      "low": "25.72",
      "close": "26.08",
      "volume": "781881"
    },
    {
      "date": "2022-06-15",
      "open": "25.96",
      "high": "26.46",
      "low": "25.61",
      "close": "26.19",
      "volume": "1226622"
    },
    {
      "date": "2022-06-16",
      "open": "25.38",
      "high": "25.66",
      "low": "24.19",
      "close": "24.39",
      "volume": "1351245"
    },
    {
      "date": "2022-06-17",
      "open": "24.46",
      "high": "25.39",
      "low": "24.27",
      "close": "25.09",
      "volume": "744121"
    },
    {
      "date": "2022-06-21",
      "open": "25.45",
      "high": "25.83",
      "low": "25.12",
      "close": "25.39",
      "volume": "859769"
    },
    {
      "date": "2022-06-22",
      "open": "24.65",
      "high": "25.51",
      "low": "24.65",
      "close": "25.19",
      "volume": "885116"
    },
    {
      "date": "2022-06-23",
      "open": "25.39",
      "high": "25.77",
      "low": "25.00",
      "close": "25.18",
      "volume": "596389"
    },
    {
      "date": "2022-06-24",
      "open": "25.49",
      "high": "26.23",
      "low": "25.49",
      "close": "26.19",
      "volume": "466487"
    },
    {
      "date": "2022-06-27",
      "open": "26.18",
      "high": "26.21",
      "low": "25.00",
      "close": "25.32",
      "volume": "754848"
    },
    {
      "date": "2022-06-28",
      "open": "25.53",
      "high": "25.88",
      "low": "24.64",
      "close": "24.70",
      "volume": "1039736"
    },
    {
      "date": "2022-06-29",
      "open": "24.70",
      "high": "25.04",
      "low": "24.20",
      "close": "24.89",
      "volume": "859999"
    },
    {
      "date": "2022-06-30",
      "open": "24.53",
      "high": "24.60",
      "low": "23.735",
      "close": "24.36",
      "volume": "876888"
    },
    {
      "date": "2022-07-01",
      "open": "24.17",
      "high": "24.82",
      "low": "24.09",
      "close": "24.57",
      "volume": "826209"
    },
    {
      "date": "2022-07-05",
      "open": "24.06",
      "high": "25.65",
      "low": "24.01",
      "close": "25.64",
      "volume": "504776"
    },
    {
      "date": "2022-07-06",
      "open": "25.54",
      "high": "25.77",
      "low": "24.97",
      "close": "25.05",
      "volume": "485051"
    },
    {
      "date": "2022-07-07",
      "open": "25.23",
      "high": "25.90",
      "low": "25.08",
      "close": "25.85",
      "volume": "557847"
    },
    {
      "date": "2022-07-08",
      "open": "25.54",
      "high": "25.92",
      "low": "25.16",
      "close": "25.28",
      "volume": "638416"
    },
    {
      "date": "2022-07-11",
      "open": "25.26",
      "high": "25.54",
      "low": "24.80",
      "close": "25.23",
      "volume": "665532"
    },
    {
      "date": "2022-07-12",
      "open": "25.25",
      "high": "26.24",
      "low": "25.25",
      "close": "25.50",
      "volume": "801341"
    },
    {
      "date": "2022-07-13",
      "open": "24.92",
      "high": "25.59",
      "low": "24.41",
      "close": "25.48",
      "volume": "1194723"
    },
    {
      "date": "2022-07-14",
      "open": "25.47",
      "high": "25.81",
      "low": "24.625",
      "close": "24.89",
      "volume": "1112349"
    },
    {
      "date": "2022-07-15",
      "open": "25.18",
      "high": "25.90",
      "low": "24.90",
      "close": "25.74",
      "volume": "559640"
    },
    {
      "date": "2022-07-18",
      "open": "25.85",
      "high": "26.57",
      "low": "25.83",
      "close": "26.31",
      "volume": "1197213"
    },
    {
      "date": "2022-07-19",
      "open": "26.52",
      "high": "27.16",
      "low": "26.37",
      "close": "27.02",
      "volume": "1140374"
    },
    {
      "date": "2022-07-20",
      "open": "27.24",
      "high": "28.51",
      "low": "27.15",
      "close": "28.32",
      "volume": "1327142"
    },
    {
      "date": "2022-07-21",
      "open": "28.40",
      "high": "28.78",
      "low": "27.99",
      "close": "28.43",
      "volume": "1235317"
    },
    {
      "date": "2022-07-22",
      "open": "28.14",
      "high": "28.42",
      "low": "27.44",
      "close": "27.49",
      "volume": "974762"
    },
    {
      "date": "2022-07-25",
      "open": "27.57",
      "high": "28.32",
      "low": "27.50",
      "close": "28.18",
      "volume": "908169"
    },
    {
      "date": "2022-07-26",
      "open": "27.84",
      "high": "28.14",
      "low": "27.69",
      "close": "27.86",
      "volume": "2115179"
    },
    {
      "date": "2022-07-27",
      "open": "28.20",
      "high": "29.42",
      "low": "28.07",
      "close": "29.35",
      "volume": "945853"
    },
    {
      "date": "2022-07-28",
      "open": "29.35",
      "high": "29.68",
      "low": "28.91",
      "close": "29.64",
      "volume": "663624"
    },
    {
      "date": "2022-07-29",
      "open": "29.48",
      "high": "30.06",
      "low": "29.19",
      "close": "30.00",
      "volume": "763006"
    },
    {
      "date": "2022-08-01",
      "open": "29.57",
      "high": "31.22",
      "low": "29.56",
      "close": "31.14",
      "volume": "1121638"
    },
    {
      "date": "2022-08-02",
      "open": "30.83",
      "high": "31.33",
      "low": "30.0691",
      "close": "31.13",
      "volume": "1314145"
    },
    {
      "date": "2022-08-03",
      "open": "31.17",
      "high": "32.155",
      "low": "31.17",
      "close": "32.01",
      "volume": "814658"
    },
    {
      "date": "2022-08-04",
      "open": "32.01",
      "high": "32.36",
      "low": "31.665",
      "close": "31.91",
      "volume": "714821"
    },
    {
      "date": "2022-08-05",
      "open": "31.37",
      "high": "31.85",
      "low": "31.16",
      "close": "31.50",
      "volume": "1064639"
    },
    {
      "date": "2022-08-08",
      "open": "31.59",
      "high": "32.205",
      "low": "31.43",
      "close": "32.03",
      "volume": "2472456"
    },
    {
      "date": "2022-08-09",
      "open": "31.00",
      "high": "31.30",
      "low": "28.86",
      "close": "29.50",
      "volume": "2525635"
    },
    {
      "date": "2022-08-10",
      "open": "30.17",
      "high": "30.40",
      "low": "29.46",
      "close": "29.89",
      "volume": "1986494"
    },
    {
      "date": "2022-08-11",
      "open": "30.31",
      "high": "31.01",
      "low": "29.55",
      "close": "29.97",
      "volume": "1229222"
    },
    {
      "date": "2022-08-12",
      "open": "30.60",
      "high": "30.75",
      "low": "30.08",
      "close": "30.30",
      "volume": "834159"
    },
    {
      "date": "2022-08-15",
      "open": "30.19",
      "high": "30.60",
      "low": "30.10",
      "close": "30.27",
      "volume": "696030"
    },
    {
      "date": "2022-08-16",
      "open": "30.20",
      "high": "30.365",
      "low": "29.69",
      "close": "30.19",
      "volume": "851751"
    },
    {
      "date": "2022-08-17",
      "open": "30.01",
      "high": "30.06",
      "low": "29.175",
      "close": "29.30",
      "volume": "949270"
    },
    {
      "date": "2022-08-18",
      "open": "29.00",
      "high": "29.26",
      "low": "28.74",
      "close": "29.26",
      "volume": "1118552"
    },
    {
      "date": "2022-08-19",
      "open": "28.91",
      "high": "29.045",
      "low": "27.94",
      "close": "28.33",
      "volume": "575731"
    },
    {
      "date": "2022-08-22",
      "open": "27.84",
      "high": "28.18",
      "low": "27.61",
      "close": "28.07",
      "volume": "1011252"
    },
    {
      "date": "2022-08-23",
      "open": "27.79",
      "high": "28.575",
      "low": "27.79",
      "close": "28.39",
      "volume": "938337"
    },
    {
      "date": "2022-08-24",
      "open": "28.43",
      "high": "28.95",
      "low": "27.98",
      "close": "28.02",
      "volume": "1035239"
    },
    {
      "date": "2022-08-25",
      "open": "28.20",
      "high": "28.95",
      "low": "28.02",
      "close": "28.82",
      "volume": "844033"
    },
    {
      "date": "2022-08-26",
      "open": "28.83",
      "high": "28.92",
      "low": "27.32",
      "close": "27.40",
      "volume": "803311"
    },
    {
      "date": "2022-08-29",
      "open": "27.15",
      "high": "27.54",
      "low": "27.13",
      "close": "27.22",
      "volume": "693589"
    },
    {
      "date": "2022-08-30",
      "open": "27.50",
      "high": "27.71",
      "low": "26.8229",
      "close": "27.14",
      "volume": "1108900"
    },
    {
      "date": "2022-08-31",
      "open": "27.27",
      "high": "27.65",
      "low": "26.76",
      "close": "26.77",
      "volume": "645514"
    },
    {
      "date": "2022-09-01",
      "open": "26.44",
      "high": "27.27",
      "low": "26.30",
      "close": "27.23",
      "volume": "882801"
    },
    {
      "date": "2022-09-02",
      "open": "27.49",
      "high": "27.49",
      "low": "26.585",
      "close": "26.79",
      "volume": "321858"
    },
    {
      "date": "2022-09-06",
      "open": "26.54",
      "high": "26.80",
      "low": "26.27",
      "close": "26.80",
      "volume": "516970"
    },
    {
      "date": "2022-09-07",
      "open": "26.58",
      "high": "27.48",
      "low": "26.58",
      "close": "27.30",
      "volume": "638509"
    },
    {
      "date": "2022-09-08",
      "open": "27.06",
      "high": "27.80",
      "low": "26.815",
      "close": "27.49",
      "volume": "471724"
    },
    {
      "date": "2022-09-09",
      "open": "27.74",
      "high": "28.33",
      "low": "27.74",
      "close": "28.14",
      "volume": "634766"
    },
    {
      "date": "2022-09-12",
      "open": "28.38",
      "high": "28.76",
      "low": "28.09",
      "close": "28.68",
      "volume": "607655"
    },
    {
      "date": "2022-09-13",
      "open": "27.63",
      "high": "27.89",
      "low": "27.42",
      "close": "27.59",
      "volume": "515800"
    },
    {
      "date": "2022-09-14",
      "open": "27.57",
      "high": "27.86",
      "low": "27.18",
      "close": "27.65",
      "volume": "555354"
    },
    {
      "date": "2022-09-15",
      "open": "27.40",
      "high": "28.05",
      "low": "27.18",
      "close": "27.27",
      "volume": "478759"
    },
    {
      "date": "2022-09-16",
      "open": "26.70",
      "high": "26.99",
      "low": "26.53",
      "close": "26.85",
      "volume": "1085873"
    },
    {
      "date": "2022-09-19",
      "open": "26.62",
      "high": "26.92",
      "low": "26.08",
      "close": "26.72",
      "volume": "1255077"
    },
    {
      "date": "2022-09-20",
      "open": "26.48",
      "high": "26.49",
      "low": "25.235",
      "close": "25.70",
      "volume": "1463618"
    },
    {
      "date": "2022-09-21",
      "open": "25.63",
      "high": "26.73",
      "low": "25.32",
      "close": "25.70",
      "volume": "2583052"
    },
    {
      "date": "2022-09-22",
      "open": "25.59",
      "high": "25.65",
      "low": "24.83",
      "close": "25.06",
      "volume": "1996040"
    },
    {
      "date": "2022-09-23",
      "open": "24.99",
      "high": "25.13",
      "low": "24.46",
      "close": "25.04",
      "volume": "1174457"
    },
    {
      "date": "2022-09-26",
      "open": "25.01",
      "high": "25.32",
      "low": "23.95",
      "close": "24.00",
      "volume": "950111"
    },
    {
      "date": "2022-09-27",
      "open": "24.24",
      "high": "24.605",
      "low": "23.74",
      "close": "23.78",
      "volume": "1088612"
    },
    {
      "date": "2022-09-28",
      "open": "23.93",
      "high": "24.30",
      "low": "23.78",
      "close": "24.08",
      "volume": "1101385"
    },
    {
      "date": "2022-09-29",
      "open": "23.66",
      "high": "23.66",
      "low": "22.75",
      "close": "23.13",
      "volume": "1181818"
    },
    {
      "date": "2022-09-30",
      "open": "23.06",
      "high": "24.02",
      "low": "22.79",
      "close": "23.21",
      "volume": "1599581"
    },
    {
      "date": "2022-10-03",
      "open": "23.35",
      "high": "24.45",
      "low": "23.26",
      "close": "24.14",
      "volume": "915050"
    },
    {
      "date": "2022-10-04",
      "open": "24.54",
      "high": "25.15",
      "low": "24.54",
      "close": "25.02",
      "volume": "1212511"
    },
    {
      "date": "2022-10-05",
      "open": "24.56",
      "high": "24.68",
      "low": "24.125",
      "close": "24.50",
      "volume": "697878"
    },
    {
      "date": "2022-10-06",
      "open": "24.50",
      "high": "24.5533",
      "low": "23.58",
      "close": "23.83",
      "volume": "894665"
    },
    {
      "date": "2022-10-07",
      "open": "23.55",
      "high": "23.56",
      "low": "22.375",
      "close": "22.78",
      "volume": "916271"
    },
    {
      "date": "2022-10-10",
      "open": "22.86",
      "high": "23.20",
      "low": "22.08",
      "close": "22.35",
      "volume": "805438"
    },
    {
      "date": "2022-10-11",
      "open": "23.30",
      "high": "23.52",
      "low": "21.57",
      "close": "22.71",
      "volume": "1909821"
    },
    {
      "date": "2022-10-12",
      "open": "22.60",
      "high": "23.85",
      "low": "22.33",
      "close": "23.67",
      "volume": "1888820"
    },
    {
      "date": "2022-10-13",
      "open": "22.96",
      "high": "24.17",
      "low": "22.57",
      "close": "23.76",
      "volume": "1406528"
    },
    {
      "date": "2022-10-14",
      "open": "24.07",
      "high": "24.29",
      "low": "23.10",
      "close": "23.22",
      "volume": "1100007"
    },
    {
      "date": "2022-10-17",
      "open": "23.49",
      "high": "24.20",
      "low": "23.31",
      "close": "23.94",
      "volume": "1089983"
    },
    {
      "date": "2022-10-18",
      "open": "24.55",
      "high": "24.85",
      "low": "23.71",
      "close": "24.01",
      "volume": "1082294"
    },
    {
      "date": "2022-10-19",
      "open": "24.10",
      "high": "24.53",
      "low": "23.64",
      "close": "23.82",
      "volume": "1523939"
    },
    {
      "date": "2022-10-20",
      "open": "23.70",
      "high": "24.27",
      "low": "23.62",
      "close": "24.00",
      "volume": "743709"
    },
    {
      "date": "2022-10-21",
      "open": "23.83",
      "high": "24.065",
      "low": "23.46",
      "close": "23.85",
      "volume": "703314"
    },
    {
      "date": "2022-10-24",
      "open": "23.76",
      "high": "27.40",
      "low": "22.63",
      "close": "25.81",
      "volume": "10027220"
    },
    {
      "date": "2022-10-25",
      "open": "25.67",
      "high": "27.75",
      "low": "25.4604",
      "close": "27.33",
      "volume": "2518114"
    },
    {
      "date": "2022-10-26",
      "open": "26.93",
      "high": "27.99",
      "low": "26.89",
      "close": "27.03",
      "volume": "1706457"
    },
    {
      "date": "2022-10-27",
      "open": "26.90",
      "high": "27.42",
      "low": "25.37",
      "close": "26.58",
      "volume": "2942290"
    },
    {
      "date": "2022-10-28",
      "open": "26.54",
      "high": "26.54",
      "low": "25.91",
      "close": "26.20",
      "volume": "952147"
    },
    {
      "date": "2022-10-31",
      "open": "26.17",
      "high": "26.34",
      "low": "25.71",
      "close": "26.02",
      "volume": "839375"
    },
    {
      "date": "2022-11-01",
      "open": "26.52",
      "high": "26.90",
      "low": "26.36",
      "close": "26.68",
      "volume": "620821"
    },
    {
      "date": "2022-11-02",
      "open": "26.59",
      "high": "26.59",
      "low": "25.31",
      "close": "25.41",
      "volume": "929767"
    },
    {
      "date": "2022-11-03",
      "open": "24.87",
      "high": "25.33",
      "low": "24.363",
      "close": "25.13",
      "volume": "652652"
    },
    {
      "date": "2022-11-04",
      "open": "25.43",
      "high": "25.69",
      "low": "25.10",
      "close": "25.53",
      "volume": "808910"
    },
    {
      "date": "2022-11-07",
      "open": "25.50",
      "high": "26.90",
      "low": "25.39",
      "close": "26.85",
      "volume": "1052968"
    },
    {
      "date": "2022-11-08",
      "open": "27.11",
      "high": "27.39",
      "low": "26.25",
      "close": "26.59",
      "volume": "845074"
    },
    {
      "date": "2022-11-09",
      "open": "26.25",
      "high": "26.73",
      "low": "25.89",
      "close": "26.58",
      "volume": "673216"
    },
    {
      "date": "2022-11-10",
      "open": "27.82",
      "high": "27.84",
      "low": "26.87",
      "close": "27.32",
      "volume": "1277881"
    },
    {
      "date": "2022-11-11",
      "open": "27.48",
      "high": "28.705",
      "low": "27.33",
      "close": "28.47",
      "volume": "1013440"
    },
    {
      "date": "2022-11-14",
      "open": "28.54",
      "high": "29.27",
      "low": "27.98",
      "close": "28.50",
      "volume": "2194224"
    },
    {
      "date": "2022-11-15",
      "open": "29.00",
      "high": "29.49",
      "low": "28.76",
      "close": "28.88",
      "volume": "842656"
    },
    {
      "date": "2022-11-16",
      "open": "28.56",
      "high": "29.01",
      "low": "27.92",
      "close": "28.15",
      "volume": "705011"
    },
    {
      "date": "2022-11-17",
      "open": "27.59",
      "high": "28.19",
      "low": "27.145",
      "close": "27.74",
      "volume": "601079"
    },
    {
      "date": "2022-11-18",
      "open": "28.17",
      "high": "28.17",
      "low": "27.25",
      "close": "27.38",
      "volume": "520749"
    },
    {
      "date": "2022-11-21",
      "open": "27.11",
      "high": "27.29",
      "low": "26.605",
      "close": "26.98",
      "volume": "1347601"
    },
    {
      "date": "2022-11-22",
      "open": "28.30",
      "high": "31.6885",
      "low": "28.30",
      "close": "31.09",
      "volume": "3498255"
    },
    {
      "date": "2022-11-23",
      "open": "31.85",
      "high": "32.41",
      "low": "31.65",
      "close": "32.19",
      "volume": "1830634"
    },
    {
      "date": "2022-11-25",
      "open": "32.66",
      "high": "32.81",
      "low": "32.23",
      "close": "32.60",
      "volume": "690546"
    },
    {
      "date": "2022-11-28",
      "open": "32.29",
      "high": "32.66",
      "low": "31.955",
      "close": "32.61",
      "volume": "1557708"
    },
    {
      "date": "2022-11-29",
      "open": "32.60",
      "high": "32.97",
      "low": "32.20",
      "close": "32.90",
      "volume": "1807586"
    },
    {
      "date": "2022-11-30",
      "open": "33.47",
      "high": "34.37",
      "low": "32.90",
      "close": "34.27",
      "volume": "2103936"
    },
    {
      "date": "2022-12-01",
      "open": "34.49",
      "high": "34.755",
      "low": "34.05",
      "close": "34.21",
      "volume": "1674503"
    },
    {
      "date": "2022-12-02",
      "open": "33.88",
      "high": "34.595",
      "low": "33.7378",
      "close": "34.34",
      "volume": "887188"
    },
    {
      "date": "2022-12-05",
      "open": "34.26",
      "high": "34.43",
      "low": "33.66",
      "close": "33.75",
      "volume": "1266443"
    },
    {
      "date": "2022-12-06",
      "open": "33.89",
      "high": "33.92",
      "low": "32.82",
      "close": "33.25",
      "volume": "1342875"
    },
    {
      "date": "2022-12-07",
      "open": "33.28",
      "high": "33.42",
      "low": "32.78",
      "close": "33.00",
      "volume": "1280609"
    },
    {
      "date": "2022-12-08",
      "open": "33.16",
      "high": "33.67",
      "low": "32.84",
      "close": "33.22",
      "volume": "2222398"
    },
    {
      "date": "2022-12-09",
      "open": "33.20",
      "high": "33.945",
      "low": "33.041",
      "close": "33.31",
      "volume": "1636188"
    },
    {
      "date": "2022-12-12",
      "open": "33.00",
      "high": "33.45",
      "low": "32.46",
      "close": "33.33",
      "volume": "1493430"
    },
    {
      "date": "2022-12-13",
      "open": "34.65",
      "high": "34.695",
      "low": "33.95",
      "close": "34.28",
      "volume": "1510763"
    },
    {
      "date": "2022-12-14",
      "open": "34.00",
      "high": "34.77",
      "low": "33.75",
      "close": "34.15",
      "volume": "1062621"
    },
    {
      "date": "2022-12-15",
      "open": "33.41",
      "high": "33.90",
      "low": "33.07",
      "close": "33.42",
      "volume": "929877"
    },
    {
      "date": "2022-12-16",
      "open": "33.29",
      "high": "33.975",
      "low": "33.13",
      "close": "33.64",
      "volume": "1355402"
    },
    {
      "date": "2022-12-19",
      "open": "34.38",
      "high": "34.73",
      "low": "33.96",
      "close": "34.03",
      "volume": "2376417"
    },
    {
      "date": "2022-12-20",
      "open": "34.14",
      "high": "35.59",
      "low": "33.755",
      "close": "35.48",
      "volume": "1602100"
    },
    {
      "date": "2022-12-21",
      "open": "35.77",
      "high": "36.54",
      "low": "35.18",
      "close": "35.34",
      "volume": "1039519"
    },
    {
      "date": "2022-12-22",
      "open": "35.10",
      "high": "35.48",
      "low": "34.95",
      "close": "35.39",
      "volume": "764145"
    },
    {
      "date": "2022-12-23",
      "open": "35.53",
      "high": "36.00",
      "low": "35.18",
      "close": "35.62",
      "volume": "546639"
    },
    {
      "date": "2022-12-27",
      "open": "35.62",
      "high": "35.62",
      "low": "35.05",
      "close": "35.26",
      "volume": "432366"
    },
    {
      "date": "2022-12-28",
      "open": "35.09",
      "high": "35.59",
      "low": "34.69",
      "close": "34.75",
      "volume": "715621"
    },
    {
      "date": "2022-12-29",
      "open": "35.05",
      "high": "35.82",
      "low": "34.85",
      "close": "35.32",
      "volume": "611163"
    },
    {
      "date": "2022-12-30",
      "open": "34.83",
      "high": "35.22",
      "low": "34.73",
      "close": "35.02",
      "volume": "916463"
    },
    {
      "date": "2023-01-03",
      "open": "35.59",
      "high": "35.90",
      "low": "34.93",
      "close": "35.35",
      "volume": "1120808"
    },
    {
      "date": "2023-01-04",
      "open": "35.63",
      "high": "36.52",
      "low": "35.38",
      "close": "36.51",
      "volume": "2579399"
    },
    {
      "date": "2023-01-05",
      "open": "36.73",
      "high": "37.48",
      "low": "36.27",
      "close": "37.05",
      "volume": "1504114"
    },
    {
      "date": "2023-01-06",
      "open": "37.30",
      "high": "38.41",
      "low": "36.99",
      "close": "37.91",
      "volume": "1525629"
    },
    {
      "date": "2023-01-09",
      "open": "37.98",
      "high": "38.72",
      "low": "37.87",
      "close": "38.59",
      "volume": "1167373"
    },
    {
      "date": "2023-01-10",
      "open": "38.21",
      "high": "38.755",
      "low": "37.785",
      "close": "38.44",
      "volume": "1247450"
    },
    {
      "date": "2023-01-11",
      "open": "38.61",
      "high": "38.61",
      "low": "37.36",
      "close": "37.78",
      "volume": "1558360"
    },
    {
      "date": "2023-01-12",
      "open": "37.56",
      "high": "37.93",
      "low": "34.16",
      "close": "34.45",
      "volume": "4783416"
    },
    {
      "date": "2023-01-13",
      "open": "33.00",
      "high": "33.18",
      "low": "31.35",
      "close": "32.58",
      "volume": "3447331"
    },
    {
      "date": "2023-01-17",
      "open": "32.50",
      "high": "33.38",
      "low": "32.04",
      "close": "33.15",
      "volume": "2354326"
    },
    {
      "date": "2023-01-18",
      "open": "33.07",
      "high": "33.79",
      "low": "33.07",
      "close": "33.57",
      "volume": "1413650"
    },
    {
      "date": "2023-01-19",
      "open": "33.30",
      "high": "34.81",
      "low": "33.30",
      "close": "34.40",
      "volume": "1415946"
    },
    {
      "date": "2023-01-20",
      "open": "34.76",
      "high": "35.79",
      "low": "34.75",
      "close": "35.57",
      "volume": "1508283"
    },
    {
      "date": "2023-01-23",
      "open": "34.57",
      "high": "36.005",
      "low": "34.25",
      "close": "35.55",
      "volume": "1387254"
    },
    {
      "date": "2023-01-24",
      "open": "35.53",
      "high": "36.11",
      "low": "35.33",
      "close": "35.47",
      "volume": "964254"
    },
    {
      "date": "2023-01-25",
      "open": "35.13",
      "high": "36.52",
      "low": "34.865",
      "close": "36.03",
      "volume": "1118008"
    },
    {
      "date": "2023-01-26",
      "open": "36.10",
      "high": "36.61",
      "low": "35.99",
      "close": "36.47",
      "volume": "1088527"
    },
    {
      "date": "2023-01-27",
      "open": "36.34",
      "high": "36.66",
      "low": "35.76",
      "close": "35.77",
      "volume": "1120284"
    },
    {
      "date": "2023-01-30",
      "open": "35.69",
      "high": "36.4599",
      "low": "35.37",
      "close": "36.11",
      "volume": "1016277"
    },
    {
      "date": "2023-01-31",
      "open": "36.00",
      "high": "36.86",
      "low": "36.00",
      "close": "36.45",
      "volume": "1354983"
    },
    {
      "date": "2023-02-01",
      "open": "36.26",
      "high": "37.28",
      "low": "36.07",
      "close": "36.99",
      "volume": "1341845"
    },
    {
      "date": "2023-02-02",
      "open": "37.36",
      "high": "37.75",
      "low": "37.02",
      "close": "37.42",
      "volume": "1250250"
    },
    {
      "date": "2023-02-03",
      "open": "36.81",
      "high": "37.56",
      "low": "36.66",
      "close": "37.04",
      "volume": "695824"
    },
    {
      "date": "2023-02-06",
      "open": "36.91",
      "high": "37.16",
      "low": "36.25",
      "close": "37.00",
      "volume": "1187367"
    },
    {
      "date": "2023-02-07",
      "open": "36.85",
      "high": "36.975",
      "low": "36.20",
      "close": "36.97",
      "volume": "1355745"
    },
    {
      "date": "2023-02-08",
      "open": "36.80",
      "high": "37.09",
      "low": "36.50",
      "close": "36.66",
      "volume": "1142476"
    },
    {
      "date": "2023-02-09",
      "open": "32.45",
      "high": "35.80",
      "low": "32.45",
      "close": "35.09",
      "volume": "3309633"
    },
    {
      "date": "2023-02-10",
      "open": "35.09",
      "high": "35.09",
      "low": "33.59",
      "close": "34.33",
      "volume": "1562441"
    },
    {
      "date": "2023-02-13",
      "open": "34.54",
      "high": "34.54",
      "low": "33.72",
      "close": "34.07",
      "volume": "892314"
    },
    {
      "date": "2023-02-14",
      "open": "33.98",
      "high": "34.30",
      "low": "33.441",
      "close": "34.02",
      "volume": "1112027"
    },
    {
      "date": "2023-02-15",
      "open": "34.03",
      "high": "34.77",
      "low": "33.99",
      "close": "34.74",
      "volume": "889715"
    },
    {
      "date": "2023-02-16",
      "open": "34.29",
      "high": "34.56",
      "low": "33.66",
      "close": "33.69",
      "volume": "912137"
    },
    {
      "date": "2023-02-17",
      "open": "33.40",
      "high": "33.47",
      "low": "32.74",
      "close": "33.19",
      "volume": "1218444"
    },
    {
      "date": "2023-02-21",
      "open": "32.52",
      "high": "32.86",
      "low": "31.84",
      "close": "31.91",
      "volume": "1007454"
    },
    {
      "date": "2023-02-22",
      "open": "32.21",
      "high": "33.04",
      "low": "32.05",
      "close": "32.75",
      "volume": "968818"
    },
    {
      "date": "2023-02-23",
      "open": "32.78",
      "high": "33.17",
      "low": "32.36",
      "close": "32.94",
      "volume": "734980"
    },
    {
      "date": "2023-02-24",
      "open": "32.30",
      "high": "32.40",
      "low": "31.95",
      "close": "32.20",
      "volume": "701120"
    },
    {
      "date": "2023-02-27",
      "open": "32.66",
      "high": "32.66",
      "low": "31.86",
      "close": "31.90",
      "volume": "1124569"
    },
    {
      "date": "2023-02-28",
      "open": "32.06",
      "high": "32.18",
      "low": "31.48",
      "close": "31.56",
      "volume": "4612771"
    },
    {
      "date": "2023-03-01",
      "open": "31.32",
      "high": "31.61",
      "low": "30.92",
      "close": "31.21",
      "volume": "1139281"
    },
    {
      "date": "2023-03-02",
      "open": "30.95",
      "high": "31.33",
      "low": "30.68",
      "close": "31.17",
      "volume": "1260915"
    },
    {
      "date": "2023-03-03",
      "open": "31.31",
      "high": "32.00",
      "low": "31.23",
      "close": "31.81",
      "volume": "2507040"
    },
    {
      "date": "2023-03-06",
      "open": "31.90",
      "high": "32.22",
      "low": "31.84",
      "close": "32.11",
      "volume": "2150234"
    },
    {
      "date": "2023-03-07",
      "open": "32.11",
      "high": "32.55",
      "low": "31.49",
      "close": "31.51",
      "volume": "1404647"
    },
    {
      "date": "2023-03-08",
      "open": "31.47",
      "high": "31.99",
      "low": "30.83",
      "close": "30.96",
      "volume": "1075274"
    },
    {
      "date": "2023-03-09",
      "open": "30.855",
      "high": "30.94",
      "low": "29.91",
      "close": "30.04",
      "volume": "918609"
    },
    {
      "date": "2023-03-10",
      "open": "29.88",
      "high": "30.22",
      "low": "29.40",
      "close": "29.75",
      "volume": "1414097"
    },
    {
      "date": "2023-03-13",
      "open": "29.59",
      "high": "30.175",
      "low": "28.99",
      "close": "29.47",
      "volume": "906843"
    },
    {
      "date": "2023-03-14",
      "open": "29.85",
      "high": "30.33",
      "low": "29.53",
      "close": "29.75",
      "volume": "1061314"
    },
    {
      "date": "2023-03-15",
      "open": "29.07",
      "high": "30.23",
      "low": "28.99",
      "close": "30.00",
      "volume": "1081347"
    },
    {
      "date": "2023-03-16",
      "open": "29.84",
      "high": "30.11",
      "low": "29.43",
      "close": "30.10",
      "volume": "754747"
    },
    {
      "date": "2023-03-17",
      "open": "30.16",
      "high": "30.27",
      "low": "29.46",
      "close": "30.21",
      "volume": "889952"
    },
    {
      "date": "2023-03-20",
      "open": "30.08",
      "high": "30.49",
      "low": "29.79",
      "close": "30.34",
      "volume": "712158"
    },
    {
      "date": "2023-03-21",
      "open": "30.56",
      "high": "30.91",
      "low": "30.43",
      "close": "30.57",
      "volume": "729306"
    },
    {
      "date": "2023-03-22",
      "open": "31.26",
      "high": "31.70",
      "low": "30.85",
      "close": "30.87",
      "volume": "1825529"
    },
    {
      "date": "2023-03-23",
      "open": "30.99",
      "high": "31.78",
      "low": "30.9213",
      "close": "31.35",
      "volume": "913245"
    },
    {
      "date": "2023-03-24",
      "open": "31.07",
      "high": "31.66",
      "low": "30.75",
      "close": "31.50",
      "volume": "736601"
    },
    {
      "date": "2023-03-27",
      "open": "31.72",
      "high": "32.00",
      "low": "31.53",
      "close": "31.86",
      "volume": "803709"
    },
    {
      "date": "2023-03-28",
      "open": "31.71",
      "high": "32.51",
      "low": "31.71",
      "close": "32.43",
      "volume": "762098"
    },
    {
      "date": "2023-03-29",
      "open": "32.74",
      "high": "32.97",
      "low": "32.53",
      "close": "32.63",
      "volume": "1043826"
    },
    {
      "date": "2023-03-30",
      "open": "32.97",
      "high": "33.03",
      "low": "32.00",
      "close": "32.89",
      "volume": "722172"
    },
    {
      "date": "2023-03-31",
      "open": "33.05",
      "high": "33.42",
      "low": "32.62",
      "close": "33.37",
      "volume": "739733"
    },
    {
      "date": "2023-04-03",
      "open": "33.28",
      "high": "33.78",
      "low": "33.05",
      "close": "33.56",
      "volume": "1090830"
    },
    {
      "date": "2023-04-04",
      "open": "33.47",
      "high": "33.935",
      "low": "32.85",
      "close": "33.14",
      "volume": "1299144"
    },
    {
      "date": "2023-04-05",
      "open": "32.75",
      "high": "32.85",
      "low": "31.19",
      "close": "31.84",
      "volume": "1848441"
    },
    {
      "date": "2023-04-06",
      "open": "31.61",
      "high": "31.61",
      "low": "30.65",
      "close": "31.54",
      "volume": "1578146"
    },
    {
      "date": "2023-04-10",
      "open": "31.34",
      "high": "32.34",
      "low": "31.17",
      "close": "32.12",
      "volume": "950177"
    },
    {
      "date": "2023-04-11",
      "open": "32.33",
      "high": "33.01",
      "low": "31.955",
      "close": "31.98",
      "volume": "785934"
    },
    {
      "date": "2023-04-12",
      "open": "32.25",
      "high": "32.31",
      "low": "31.55",
      "close": "31.66",
      "volume": "779978"
    },
    {
      "date": "2023-04-13",
      "open": "31.87",
      "high": "32.56",
      "low": "31.73",
      "close": "31.84",
      "volume": "1388975"
    },
    {
      "date": "2023-04-14",
      "open": "31.61",
      "high": "31.80",
      "low": "31.00",
      "close": "31.36",
      "volume": "692977"
    },
    {
      "date": "2023-04-17",
      "open": "31.35",
      "high": "31.35",
      "low": "30.8595",
      "close": "31.07",
      "volume": "1046809"
    },
    {
      "date": "2023-04-18",
      "open": "31.32",
      "high": "31.49",
      "low": "30.69",
      "close": "30.72",
      "volume": "944583"
    },
    {
      "date": "2023-04-19",
      "open": "30.59",
      "high": "30.995",
      "low": "30.45",
      "close": "30.75",
      "volume": "1551481"
    },
    {
      "date": "2023-04-20",
      "open": "30.64",
      "high": "31.41",
      "low": "30.53",
      "close": "31.25",
      "volume": "1232186"
    },
    {
      "date": "2023-04-21",
      "open": "31.37",
      "high": "31.41",
      "low": "30.87",
      "close": "31.13",
      "volume": "722101"
    },
    {
      "date": "2023-04-24",
      "open": "31.06",
      "high": "31.91",
      "low": "30.89",
      "close": "31.35",
      "volume": "1447383"
    },
    {
      "date": "2023-04-25",
      "open": "31.26",
      "high": "31.64",
      "low": "30.75",
      "close": "30.98",
      "volume": "1921185"
    },
    {
      "date": "2023-04-26",
      "open": "31.14",
      "high": "31.56",
      "low": "30.49",
      "close": "30.70",
      "volume": "1401068"
    },
    {
      "date": "2023-04-27",
      "open": "30.57",
      "high": "30.645",
      "low": "29.945",
      "close": "30.40",
      "volume": "1158462"
    },
    {
      "date": "2023-04-28",
      "open": "30.45",
      "high": "30.69",
      "low": "30.13",
      "close": "30.47",
      "volume": "1784565"
    },
    {
      "date": "2023-05-01",
      "open": "30.47",
      "high": "31.07",
      "low": "30.47",
      "close": "31.07",
      "volume": "1430059"
    },
    {
      "date": "2023-05-02",
      "open": "30.98",
      "high": "31.00",
      "low": "29.225",
      "close": "29.39",
      "volume": "2123052"
    },
    {
      "date": "2023-05-03",
      "open": "29.33",
      "high": "29.79",
      "low": "27.905",
      "close": "27.925",
      "volume": "2396560"
    },
    {
      "date": "2023-05-04",
      "open": "27.73",
      "high": "27.87",
      "low": "26.571",
      "close": "26.63",
      "volume": "2107441"
    },
    {
      "date": "2023-05-05",
      "open": "26.84",
      "high": "27.58",
      "low": "26.73",
      "close": "27.56",
      "volume": "1817346"
    },
    {
      "date": "2023-05-08",
      "open": "27.63",
      "high": "28.66",
      "low": "27.63",
      "close": "28.49",
      "volume": "2541648"
    },
    {
      "date": "2023-05-09",
      "open": "28.50",
      "high": "28.67",
      "low": "25.01",
      "close": "25.76",
      "volume": "5521281"
    },
    {
      "date": "2023-05-10",
      "open": "26.00",
      "high": "26.62",
      "low": "25.43",
      "close": "26.22",
      "volume": "6896039"
    },
    {
      "date": "2023-05-11",
      "open": "26.04",
      "high": "26.27",
      "low": "25.61",
      "close": "25.85",
      "volume": "2242697"
    },
    {
      "date": "2023-05-12",
      "open": "25.78",
      "high": "25.93",
      "low": "24.84",
      "close": "25.29",
      "volume": "2660802"
    },
    {
      "date": "2023-05-15",
      "open": "25.17",
      "high": "26.66",
      "low": "25.115",
      "close": "26.34",
      "volume": "1920452"
    },
    {
      "date": "2023-05-16",
      "open": "26.23",
      "high": "26.26",
      "low": "25.43",
      "close": "25.50",
      "volume": "2378701"
    },
    {
      "date": "2023-05-17",
      "open": "25.60",
      "high": "26.44",
      "low": "25.60",
      "close": "26.18",
      "volume": "1128139"
    },
    {
      "date": "2023-05-18",
      "open": "26.17",
      "high": "26.40",
      "low": "25.77",
      "close": "26.07",
      "volume": "1399120"
    },
    {
      "date": "2023-05-19",
      "open": "26.10",
      "high": "26.12",
      "low": "25.51",
      "close": "25.62",
      "volume": "1686079"
    },
    {
      "date": "2023-05-22",
      "open": "25.63",
      "high": "26.37",
      "low": "25.37",
      "close": "26.25",
      "volume": "1751304"
    },
    {
      "date": "2023-05-23",
      "open": "26.02",
      "high": "26.35",
      "low": "25.64",
      "close": "26.00",
      "volume": "1744688"
    },
    {
      "date": "2023-05-24",
      "open": "25.81",
      "high": "26.08",
      "low": "25.26",
      "close": "25.39",
      "volume": "2317336"
    },
    {
      "date": "2023-05-25",
      "open": "25.37",
      "high": "25.52",
      "low": "25.00",
      "close": "25.21",
      "volume": "1547401"
    },
    {
      "date": "2023-05-26",
      "open": "25.21",
      "high": "25.27",
      "low": "24.64",
      "close": "24.96",
      "volume": "2330142"
    },
    {
      "date": "2023-05-30",
      "open": "25.02",
      "high": "25.02",
      "low": "24.03",
      "close": "24.27",
      "volume": "2994734"
    },
    {
      "date": "2023-05-31",
      "open": "24.21",
      "high": "24.48",
      "low": "23.62",
      "close": "24.45",
      "volume": "2234366"
    },
    {
      "date": "2023-06-01",
      "open": "24.53",
      "high": "24.86",
      "low": "24.08",
      "close": "24.39",
      "volume": "2209113"
    },
    {
      "date": "2023-06-02",
      "open": "24.14",
      "high": "24.455",
      "low": "23.965",
      "close": "24.34",
      "volume": "2758432"
    },
    {
      "date": "2023-06-05",
      "open": "24.34",
      "high": "24.49",
      "low": "23.99",
      "close": "24.23",
      "volume": "1288170"
    },
    {
      "date": "2023-06-06",
      "open": "24.09",
      "high": "24.85",
      "low": "24.02",
      "close": "24.48",
      "volume": "1536068"
    },
    {
      "date": "2023-06-07",
      "open": "24.61",
      "high": "25.29",
      "low": "24.38",
      "close": "24.82",
      "volume": "3905590"
    },
    {
      "date": "2023-06-08",
      "open": "24.82",
      "high": "25.10",
      "low": "24.52",
      "close": "24.80",
      "volume": "1787842"
    },
    {
      "date": "2023-06-09",
      "open": "24.85",
      "high": "25.05",
      "low": "24.56",
      "close": "24.84",
      "volume": "809172"
    },
    {
      "date": "2023-06-12",
      "open": "24.88",
      "high": "25.01",
      "low": "24.55",
      "close": "24.90",
      "volume": "1120091"
    },
    {
      "date": "2023-06-13",
      "open": "24.99",
      "high": "25.43",
      "low": "24.74",
      "close": "24.97",
      "volume": "1214939"
    },
    {
      "date": "2023-06-14",
      "open": "25.02",
      "high": "26.11",
      "low": "24.91",
      "close": "25.96",
      "volume": "2174169"
    },
    {
      "date": "2023-06-15",
      "open": "25.98",
      "high": "26.94",
      "low": "25.71",
      "close": "26.86",
      "volume": "2307198"
    },
    {
      "date": "2023-06-16",
      "open": "27.04",
      "high": "27.79",
      "low": "26.86",
      "close": "27.16",
      "volume": "2024608"
    },
    {
      "date": "2023-06-20",
      "open": "27.03",
      "high": "27.04",
      "low": "26.34",
      "close": "26.51",
      "volume": "1139903"
    },
    {
      "date": "2023-06-21",
      "open": "26.55",
      "high": "26.68",
      "low": "26.11",
      "close": "26.44",
      "volume": "1341307"
    },
    {
      "date": "2023-06-22",
      "open": "26.38",
      "high": "26.62",
      "low": "26.10",
      "close": "26.34",
      "volume": "1153532"
    },
    {
      "date": "2023-06-23",
      "open": "26.03",
      "high": "26.25",
      "low": "25.95",
      "close": "26.07",
      "volume": "821300"
    },
    {
      "date": "2023-06-26",
      "open": "25.99",
      "high": "26.32",
      "low": "25.97",
      "close": "26.07",
      "volume": "601778"
    },
    {
      "date": "2023-06-27",
      "open": "26.13",
      "high": "26.70",
      "low": "26.07",
      "close": "26.36",
      "volume": "693678"
    },
    {
      "date": "2023-06-28",
      "open": "26.32",
      "high": "26.835",
      "low": "26.06",
      "close": "26.67",
      "volume": "1020858"
    },
    {
      "date": "2023-06-29",
      "open": "26.49",
      "high": "26.695",
      "low": "26.22",
      "close": "26.44",
      "volume": "1978842"
    },
    {
      "date": "2023-06-30",
      "open": "26.64",
      "high": "26.64",
      "low": "26.01",
      "close": "26.09",
      "volume": "1203959"
    },
    {
      "date": "2023-07-03",
      "open": "26.15",
      "high": "26.46",
      "low": "25.88",
      "close": "26.08",
      "volume": "632963"
    },
    {
      "date": "2023-07-05",
      "open": "25.86",
      "high": "26.14",
      "low": "25.28",
      "close": "25.99",
      "volume": "2436514"
    },
    {
      "date": "2023-07-06",
      "open": "26.26",
      "high": "27.3299",
      "low": "26.21",
      "close": "26.88",
      "volume": "2538248"
    },
    {
      "date": "2023-07-07",
      "open": "26.78",
      "high": "28.38",
      "low": "26.69",
      "close": "28.01",
      "volume": "3800617"
    },
    {
      "date": "2023-07-10",
      "open": "27.97",
      "high": "28.51",
      "low": "27.6737",
      "close": "27.92",
      "volume": "2085893"
    },
    {
      "date": "2023-07-11",
      "open": "28.02",
      "high": "28.35",
      "low": "27.73",
      "close": "28.35",
      "volume": "2127759"
    },
    {
      "date": "2023-07-12",
      "open": "28.76",
      "high": "28.76",
      "low": "28.03",
      "close": "28.26",
      "volume": "1510355"
    },
    {
      "date": "2023-07-13",
      "open": "28.45",
      "high": "29.12",
      "low": "28.30",
      "close": "28.80",
      "volume": "1982319"
    },
    {
      "date": "2023-07-14",
      "open": "28.60",
      "high": "28.99",
      "low": "28.52",
      "close": "28.87",
      "volume": "1473624"
    },
    {
      "date": "2023-07-17",
      "open": "28.87",
      "high": "29.56",
      "low": "28.71",
      "close": "29.52",
      "volume": "2168675"
    },
    {
      "date": "2023-07-18",
      "open": "29.20",
      "high": "31.17",
      "low": "29.17",
      "close": "29.79",
      "volume": "4824010"
    },
    {
      "date": "2023-07-19",
      "open": "29.79",
      "high": "30.06",
      "low": "29.57",
      "close": "29.84",
      "volume": "1617729"
    },
    {
      "date": "2023-07-20",
      "open": "29.73",
      "high": "30.72",
      "low": "29.43",
      "close": "30.58",
      "volume": "2392525"
    },
    {
      "date": "2023-07-21",
      "open": "30.81",
      "high": "31.78",
      "low": "30.73",
      "close": "31.03",
      "volume": "2789342"
    },
    {
      "date": "2023-07-24",
      "open": "30.97",
      "high": "30.98",
      "low": "29.56",
      "close": "30.52",
      "volume": "1983085"
    },
    {
      "date": "2023-07-25",
      "open": "30.41",
      "high": "30.69",
      "low": "29.90",
      "close": "30.12",
      "volume": "1546523"
    },
    {
      "date": "2023-07-26",
      "open": "30.27",
      "high": "31.67",
      "low": "30.20",
      "close": "31.66",
      "volume": "2538860"
    },
    {
      "date": "2023-07-27",
      "open": "32.22",
      "high": "33.31",
      "low": "31.42",
      "close": "31.63",
      "volume": "1992123"
    },
    {
      "date": "2023-07-28",
      "open": "31.81",
      "high": "32.34",
      "low": "31.66",
      "close": "31.92",
      "volume": "1522344"
    },
    {
      "date": "2023-07-31",
      "open": "31.86",
      "high": "31.86",
      "low": "31.35",
      "close": "31.55",
      "volume": "1543279"
    },
    {
      "date": "2023-08-01",
      "open": "31.66",
      "high": "31.83",
      "low": "31.34",
      "close": "31.44",
      "volume": "1934552"
    },
    {
      "date": "2023-08-02",
      "open": "31.28",
      "high": "31.33",
      "low": "30.85",
      "close": "30.92",
      "volume": "1195397"
    },
    {
      "date": "2023-08-03",
      "open": "30.74",
      "high": "31.54",
      "low": "30.66",
      "close": "31.50",
      "volume": "1562545"
    },
    {
      "date": "2023-08-04",
      "open": "31.50",
      "high": "31.68",
      "low": "31.01",
      "close": "31.17",
      "volume": "1415151"
    },
    {
      "date": "2023-08-07",
      "open": "31.17",
      "high": "31.17",
      "low": "30.405",
      "close": "30.57",
      "volume": "2887631"
    },
    {
      "date": "2023-08-08",
      "open": "32.79",
      "high": "34.04",
      "low": "31.66",
      "close": "32.72",
      "volume": "3150312"
    },
    {
      "date": "2023-08-09",
      "open": "32.89",
      "high": "33.81",
      "low": "32.83",
      "close": "33.07",
      "volume": "2137991"
    },
    {
      "date": "2023-08-10",
      "open": "33.16",
      "high": "33.755",
      "low": "32.42",
      "close": "32.84",
      "volume": "2433748"
    },
    {
      "date": "2023-08-11",
      "open": "32.71",
      "high": "33.33",
      "low": "32.57",
      "close": "32.90",
      "volume": "1879308"
    },
    {
      "date": "2023-08-14",
      "open": "32.88",
      "high": "33.55",
      "low": "32.77",
      "close": "33.45",
      "volume": "2968475"
    },
    {
      "date": "2023-08-15",
      "open": "33.33",
      "high": "33.45",
      "low": "32.85",
      "close": "32.92",
      "volume": "1312369"
    },
    {
      "date": "2023-08-16",
      "open": "32.99",
      "high": "33.855",
      "low": "32.88",
      "close": "33.61",
      "volume": "1804490"
    },
    {
      "date": "2023-08-17",
      "open": "33.58",
      "high": "33.58",
      "low": "32.76",
      "close": "32.83",
      "volume": "1002903"
    },
    {
      "date": "2023-08-18",
      "open": "32.75",
      "high": "32.99",
      "low": "32.03",
      "close": "32.49",
      "volume": "648833"
    },
    {
      "date": "2023-08-21",
      "open": "32.49",
      "high": "33.13",
      "low": "32.41",
      "close": "32.53",
      "volume": "941533"
    },
    {
      "date": "2023-08-22",
      "open": "32.54",
      "high": "32.84",
      "low": "32.05",
      "close": "32.37",
      "volume": "712988"
    },
    {
      "date": "2023-08-23",
      "open": "32.21",
      "high": "32.75",
      "low": "32.04",
      "close": "32.55",
      "volume": "1296132"
    },
    {
      "date": "2023-08-24",
      "open": "32.30",
      "high": "32.89",
      "low": "32.295",
      "close": "32.64",
      "volume": "2218540"
    },
    {
      "date": "2023-08-25",
      "open": "32.81",
      "high": "32.81",
      "low": "32.18",
      "close": "32.48",
      "volume": "622027"
    },
    {
      "date": "2023-08-28",
      "open": "32.49",
      "high": "32.62",
      "low": "32.26",
      "close": "32.32",
      "volume": "820607"
    },
    {
      "date": "2023-08-29",
      "open": "32.40",
      "high": "32.86",
      "low": "32.32",
      "close": "32.84",
      "volume": "1030369"
    },
    {
      "date": "2023-08-30",
      "open": "32.97",
      "high": "33.44",
      "low": "32.78",
      "close": "33.37",
      "volume": "934657"
    },
    {
      "date": "2023-08-31",
      "open": "33.30",
      "high": "33.58",
      "low": "33.14",
      "close": "33.30",
      "volume": "517012"
    },
    {
      "date": "2023-09-01",
      "open": "33.20",
      "high": "33.75",
      "low": "33.15",
      "close": "33.65",
      "volume": "540748"
    },
    {
      "date": "2023-09-05",
      "open": "33.38",
      "high": "34.12",
      "low": "33.35",
      "close": "33.36",
      "volume": "1052095"
    },
    {
      "date": "2023-09-06",
      "open": "33.50",
      "high": "34.14",
      "low": "33.14",
      "close": "33.65",
      "volume": "1337148"
    },
    {
      "date": "2023-09-07",
      "open": "33.48",
      "high": "33.72",
      "low": "32.97",
      "close": "32.98",
      "volume": "697242"
    },
    {
      "date": "2023-09-08",
      "open": "33.11",
      "high": "33.25",
      "low": "32.76",
      "close": "32.84",
      "volume": "894492"
    },
    {
      "date": "2023-09-11",
      "open": "33.02",
      "high": "33.515",
      "low": "32.63",
      "close": "32.66",
      "volume": "1226269"
    },
    {
      "date": "2023-09-12",
      "open": "32.15",
      "high": "33.03",
      "low": "32.10",
      "close": "32.73",
      "volume": "1228412"
    },
    {
      "date": "2023-09-13",
      "open": "32.65",
      "high": "32.65",
      "low": "32.00",
      "close": "32.36",
      "volume": "937247"
    },
    {
      "date": "2023-09-14",
      "open": "32.65",
      "high": "32.88",
      "low": "32.47",
      "close": "32.64",
      "volume": "714305"
    },
    {
      "date": "2023-09-15",
      "open": "32.50",
      "high": "32.51",
      "low": "32.10",
      "close": "32.27",
      "volume": "2252735"
    },
    {
      "date": "2023-09-18",
      "open": "32.07",
      "high": "32.78",
      "low": "32.07",
      "close": "32.44",
      "volume": "907282"
    },
    {
      "date": "2023-09-19",
      "open": "32.26",
      "high": "32.26",
      "low": "31.67",
      "close": "31.76",
      "volume": "1093796"
    },
    {
      "date": "2023-09-20",
      "open": "31.71",
      "high": "31.805",
      "low": "29.35",
      "close": "29.73",
      "volume": "4671397"
    },
    {
      "date": "2023-09-21",
      "open": "29.85",
      "high": "30.60",
      "low": "29.71",
      "close": "30.08",
      "volume": "1761110"
    },
    {
      "date": "2023-09-22",
      "open": "30.07",
      "high": "31.00",
      "low": "30.07",
      "close": "30.69",
      "volume": "1745753"
    },
    {
      "date": "2023-09-25",
      "open": "30.65",
      "high": "31.30",
      "low": "30.3675",
      "close": "30.96",
      "volume": "1053465"
    },
    {
      "date": "2023-09-26",
      "open": "31.03",
      "high": "31.455",
      "low": "30.82",
      "close": "31.12",
      "volume": "1436572"
    },
    {
      "date": "2023-09-27",
      "open": "31.38",
      "high": "31.72",
      "low": "30.99",
      "close": "31.34",
      "volume": "988525"
    },
    {
      "date": "2023-09-28",
      "open": "31.35",
      "high": "31.492",
      "low": "31.07",
      "close": "31.23",
      "volume": "1284977"
    },
    {
      "date": "2023-09-29",
      "open": "31.25",
      "high": "31.725",
      "low": "31.19",
      "close": "31.40",
      "volume": "974170"
    },
    {
      "date": "2023-10-02",
      "open": "31.44",
      "high": "31.58",
      "low": "31.07",
      "close": "31.09",
      "volume": "940562"
    },
    {
      "date": "2023-10-03",
      "open": "31.87",
      "high": "32.04",
      "low": "30.96",
      "close": "31.01",
      "volume": "1707343"
    },
    {
      "date": "2023-10-04",
      "open": "30.94",
      "high": "32.12",
      "low": "30.75",
      "close": "31.86",
      "volume": "1492076"
    },
    {
      "date": "2023-10-05",
      "open": "31.86",
      "high": "32.355",
      "low": "31.37",
      "close": "32.02",
      "volume": "1262167"
    },
    {
      "date": "2023-10-06",
      "open": "31.89",
      "high": "32.98",
      "low": "31.84",
      "close": "32.90",
      "volume": "1378124"
    },
    {
      "date": "2023-10-09",
      "open": "32.50",
      "high": "32.97",
      "low": "32.43",
      "close": "32.80",
      "volume": "842776"
    },
    {
      "date": "2023-10-10",
      "open": "33.00",
      "high": "33.655",
      "low": "32.71",
      "close": "32.83",
      "volume": "1072981"
    },
    {
      "date": "2023-10-11",
      "open": "32.89",
      "high": "33.15",
      "low": "32.37",
      "close": "32.56",
      "volume": "730052"
    },
    {
      "date": "2023-10-12",
      "open": "32.58",
      "high": "32.70",
      "low": "32.25",
      "close": "32.40",
      "volume": "653308"
    },
    {
      "date": "2023-10-13",
      "open": "32.35",
      "high": "32.97",
      "low": "32.35",
      "close": "32.38",
      "volume": "1150979"
    },
    {
      "date": "2023-10-16",
      "open": "32.42",
      "high": "32.805",
      "low": "32.39",
      "close": "32.66",
      "volume": "840794"
    },
    {
      "date": "2023-10-17",
      "open": "32.46",
      "high": "33.39",
      "low": "32.46",
      "close": "32.89",
      "volume": "1097445"
    },
    {
      "date": "2023-10-18",
      "open": "32.89",
      "high": "32.89",
      "low": "32.19",
      "close": "32.30",
      "volume": "854964"
    },
    {
      "date": "2023-10-19",
      "open": "32.49",
      "high": "32.93",
      "low": "32.17",
      "close": "32.66",
      "volume": "1036921"
    },
    {
      "date": "2023-10-20",
      "open": "32.64",
      "high": "32.64",
      "low": "31.47",
      "close": "31.58",
      "volume": "850314"
    },
    {
      "date": "2023-10-23",
      "open": "31.36",
      "high": "32.095",
      "low": "31.20",
      "close": "31.76",
      "volume": "599713"
    },
    {
      "date": "2023-10-24",
      "open": "32.08",
      "high": "32.53",
      "low": "31.92",
      "close": "32.30",
      "volume": "908654"
    },
    {
      "date": "2023-10-25",
      "open": "32.06",
      "high": "32.72",
      "low": "31.73",
      "close": "31.84",
      "volume": "1122908"
    },
    {
      "date": "2023-10-26",
      "open": "31.72",
      "high": "32.4795",
      "low": "30.11",
      "close": "31.12",
      "volume": "3013027"
    },
    {
      "date": "2023-10-27",
      "open": "30.82",
      "high": "31.32",
      "low": "30.525",
      "close": "30.83",
      "volume": "1211861"
    },
    {
      "date": "2023-10-30",
      "open": "31.03",
      "high": "31.3025",
      "low": "30.62",
      "close": "31.18",
      "volume": "504792"
    },
    {
      "date": "2023-10-31",
      "open": "31.30",
      "high": "31.71",
      "low": "30.95",
      "close": "31.30",
      "volume": "1070473"
    },
    {
      "date": "2023-11-01",
      "open": "31.37",
      "high": "31.56",
      "low": "30.89",
      "close": "31.43",
      "volume": "586607"
    },
    {
      "date": "2023-11-02",
      "open": "31.55",
      "high": "32.42",
      "low": "31.55",
      "close": "32.16",
      "volume": "1764248"
    },
    {
      "date": "2023-11-03",
      "open": "32.39",
      "high": "33.43",
      "low": "32.39",
      "close": "32.90",
      "volume": "1458680"
    },
    {
      "date": "2023-11-06",
      "open": "32.83",
      "high": "33.055",
      "low": "32.42",
      "close": "32.61",
      "volume": "661155"
    },
    {
      "date": "2023-11-07",
      "open": "32.53",
      "high": "32.64",
      "low": "32.04",
      "close": "32.40",
      "volume": "1574561"
    },
    {
      "date": "2023-11-08",
      "open": "32.40",
      "high": "32.75",
      "low": "32.18",
      "close": "32.58",
      "volume": "543610"
    },
    {
      "date": "2023-11-09",
      "open": "32.83",
      "high": "33.00",
      "low": "32.38",
      "close": "32.50",
      "volume": "636964"
    },
    {
      "date": "2023-11-10",
      "open": "32.48",
      "high": "32.76",
      "low": "31.80",
      "close": "32.65",
      "volume": "1719922"
    },
    {
      "date": "2023-11-13",
      "open": "32.50",
      "high": "32.579",
      "low": "31.855",
      "close": "32.52",
      "volume": "1708707"
    },
    {
      "date": "2023-11-14",
      "open": "33.14",
      "high": "33.35",
      "low": "32.34",
      "close": "33.03",
      "volume": "1190683"
    },
    {
      "date": "2023-11-15",
      "open": "32.70",
      "high": "33.1406",
      "low": "32.30",
      "close": "32.85",
      "volume": "2930907"
    },
    {
      "date": "2023-11-16",
      "open": "30.31",
      "high": "32.56",
      "low": "30.13",
      "close": "31.24",
      "volume": "3313961"
    },
    {
      "date": "2023-11-17",
      "open": "31.67",
      "high": "32.27",
      "low": "31.17",
      "close": "31.81",
      "volume": "2030654"
    },
    {
      "date": "2023-11-20",
      "open": "31.68",
      "high": "32.02",
      "low": "31.35",
      "close": "31.68",
      "volume": "1968518"
    },
    {
      "date": "2023-11-21",
      "open": "31.63",
      "high": "32.54",
      "low": "31.14",
      "close": "32.48",
      "volume": "1725880"
    },
    {
      "date": "2023-11-22",
      "open": "32.47",
      "high": "33.51",
      "low": "32.405",
      "close": "33.40",
      "volume": "1212776"
    },
    {
      "date": "2023-11-24",
      "open": "33.32",
      "high": "33.46",
      "low": "32.99",
      "close": "33.32",
      "volume": "447852"
    },
    {
      "date": "2023-11-27",
      "open": "33.09",
      "high": "33.50",
      "low": "33.09",
      "close": "33.20",
      "volume": "1233462"
    },
    {
      "date": "2023-11-28",
      "open": "33.07",
      "high": "33.41",
      "low": "32.83",
      "close": "32.90",
      "volume": "1350735"
    },
    {
      "date": "2023-11-29",
      "open": "32.91",
      "high": "33.06",
      "low": "32.44",
      "close": "32.74",
      "volume": "967111"
    },
    {
      "date": "2023-11-30",
      "open": "32.71",
      "high": "33.13",
      "low": "32.67",
      "close": "33.11",
      "volume": "1479487"
    },
    {
      "date": "2023-12-01",
      "open": "33.02",
      "high": "34.84",
      "low": "32.86",
      "close": "34.59",
      "volume": "2620427"
    },
    {
      "date": "2023-12-04",
      "open": "34.47",
      "high": "34.90",
      "low": "34.25",
      "close": "34.26",
      "volume": "2253751"
    },
    {
      "date": "2023-12-05",
      "open": "34.00",
      "high": "34.7411",
      "low": "33.46",
      "close": "34.39",
      "volume": "3171039"
    },
    {
      "date": "2023-12-06",
      "open": "34.43",
      "high": "34.73",
      "low": "34.04",
      "close": "34.06",
      "volume": "1246778"
    },
    {
      "date": "2023-12-07",
      "open": "34.05",
      "high": "34.44",
      "low": "33.83",
      "close": "34.07",
      "volume": "1169637"
    },
    {
      "date": "2023-12-08",
      "open": "33.78",
      "high": "34.18",
      "low": "33.61",
      "close": "33.93",
      "volume": "1480895"
    },
    {
      "date": "2023-12-11",
      "open": "34.06",
      "high": "34.405",
      "low": "34.06",
      "close": "34.29",
      "volume": "1674550"
    },
    {
      "date": "2023-12-12",
      "open": "34.40",
      "high": "34.42",
      "low": "33.88",
      "close": "34.19",
      "volume": "1441006"
    },
    {
      "date": "2023-12-13",
      "open": "34.08",
      "high": "34.14",
      "low": "33.50",
      "close": "33.98",
      "volume": "1924918"
    },
    {
      "date": "2023-12-14",
      "open": "34.27",
      "high": "34.38",
      "low": "33.245",
      "close": "33.48",
      "volume": "2194293"
    },
    {
      "date": "2023-12-15",
      "open": "33.45",
      "high": "33.66",
      "low": "33.25",
      "close": "33.59",
      "volume": "1926710"
    },
    {
      "date": "2023-12-18",
      "open": "33.78",
      "high": "34.87",
      "low": "33.645",
      "close": "34.81",
      "volume": "1413023"
    },
    {
      "date": "2023-12-19",
      "open": "34.88",
      "high": "35.33",
      "low": "34.74",
      "close": "35.13",
      "volume": "1510904"
    },
    {
      "date": "2023-12-20",
      "open": "35.03",
      "high": "35.09",
      "low": "34.59",
      "close": "34.63",
      "volume": "1036335"
    },
    {
      "date": "2023-12-21",
      "open": "34.93",
      "high": "35.45",
      "low": "34.79",
      "close": "35.34",
      "volume": "1303102"
    },
    {
      "date": "2023-12-22",
      "open": "35.30",
      "high": "35.60",
      "low": "35.26",
      "close": "35.29",
      "volume": "956684"
    },
    {
      "date": "2023-12-26",
      "open": "35.23",
      "high": "35.38",
      "low": "34.40",
      "close": "35.14",
      "volume": "693529"
    },
    {
      "date": "2023-12-27",
      "open": "35.18",
      "high": "35.61",
      "low": "35.18",
      "close": "35.46",
      "volume": "1052655"
    },
    {
      "date": "2023-12-28",
      "open": "35.46",
      "high": "35.82",
      "low": "35.425",
      "close": "35.56",
      "volume": "835376"
    },
    {
      "date": "2023-12-29",
      "open": "35.60",
      "high": "35.89",
      "low": "35.48",
      "close": "35.79",
      "volume": "879453"
    },
    {
      "date": "2024-01-02",
      "open": "35.50",
      "high": "36.34",
      "low": "35.50",
      "close": "35.82",
      "volume": "1860024"
    },
    {
      "date": "2024-01-03",
      "open": "35.70",
      "high": "35.8299",
      "low": "34.08",
      "close": "34.15",
      "volume": "2258715"
    },
    {
      "date": "2024-01-04",
      "open": "34.29",
      "high": "34.57",
      "low": "34.01",
      "close": "34.23",
      "volume": "1324254"
    },
    {
      "date": "2024-01-05",
      "open": "33.97",
      "high": "34.38",
      "low": "33.97",
      "close": "34.10",
      "volume": "1373427"
    },
    {
      "date": "2024-01-08",
      "open": "34.11",
      "high": "34.82",
      "low": "34.08",
      "close": "34.73",
      "volume": "960288"
    },
    {
      "date": "2024-01-09",
      "open": "34.51",
      "high": "34.79",
      "low": "34.35",
      "close": "34.55",
      "volume": "452800"
    },
    {
      "date": "2024-01-10",
      "open": "34.62",
      "high": "34.69",
      "low": "34.19",
      "close": "34.51",
      "volume": "549423"
    },
    {
      "date": "2024-01-11",
      "open": "34.62",
      "high": "35.04",
      "low": "34.315",
      "close": "34.66",
      "volume": "1038131"
    },
    {
      "date": "2024-01-12",
      "open": "34.70",
      "high": "35.585",
      "low": "34.60",
      "close": "35.55",
      "volume": "1286827"
    },
    {
      "date": "2024-01-16",
      "open": "35.64",
      "high": "36.11",
      "low": "35.435",
      "close": "35.94",
      "volume": "1811349"
    },
    {
      "date": "2024-01-17",
      "open": "35.80",
      "high": "35.96",
      "low": "35.29",
      "close": "35.80",
      "volume": "1030305"
    },
    {
      "date": "2024-01-18",
      "open": "36.02",
      "high": "36.28",
      "low": "35.69",
      "close": "36.22",
      "volume": "1020996"
    },
    {
      "date": "2024-01-19",
      "open": "36.40",
      "high": "36.555",
      "low": "35.92",
      "close": "36.40",
      "volume": "1094949"
    },
    {
      "date": "2024-01-22",
      "open": "36.43",
      "high": "36.55",
      "low": "36.07",
      "close": "36.29",
      "volume": "720687"
    },
    {
      "date": "2024-01-23",
      "open": "36.42",
      "high": "36.80",
      "low": "36.22",
      "close": "36.43",
      "volume": "1001490"
    },
    {
      "date": "2024-01-24",
      "open": "36.76",
      "high": "36.76",
      "low": "35.93",
      "close": "36.05",
      "volume": "1247274"
    },
    {
      "date": "2024-01-25",
      "open": "36.44",
      "high": "36.55",
      "low": "35.99",
      "close": "36.15",
      "volume": "1037171"
    },
    {
      "date": "2024-01-26",
      "open": "36.19",
      "high": "37.37",
      "low": "36.04",
      "close": "37.23",
      "volume": "1730351"
    },
    {
      "date": "2024-01-29",
      "open": "37.18",
      "high": "37.28",
      "low": "36.65",
      "close": "37.06",
      "volume": "1283327"
    },
    {
      "date": "2024-01-30",
      "open": "37.06",
      "high": "37.50",
      "low": "36.75",
      "close": "37.03",
      "volume": "955871"
    },
    {
      "date": "2024-01-31",
      "open": "37.06",
      "high": "37.11",
      "low": "36.34",
      "close": "36.49",
      "volume": "1364587"
    },
    {
      "date": "2024-02-01",
      "open": "36.68",
      "high": "37.15",
      "low": "36.21",
      "close": "37.13",
      "volume": "1290836"
    },
    {
      "date": "2024-02-02",
      "open": "37.12",
      "high": "37.19",
      "low": "36.49",
      "close": "36.66",
      "volume": "1008287"
    },
    {
      "date": "2024-02-05",
      "open": "36.89",
      "high": "37.05",
      "low": "36.36",
      "close": "36.40",
      "volume": "2011089"
    },
    {
      "date": "2024-02-06",
      "open": "36.40",
      "high": "36.62",
      "low": "35.96",
      "close": "36.40",
      "volume": "1766566"
    },
    {
      "date": "2024-02-07",
      "open": "36.53",
      "high": "36.64",
      "low": "35.77",
      "close": "36.19",
      "volume": "2903237"
    },
    {
      "date": "2024-02-08",
      "open": "37.42",
      "high": "38.05",
      "low": "34.59",
      "close": "35.29",
      "volume": "3724866"
    },
    {
      "date": "2024-02-09",
      "open": "35.27",
      "high": "36.13",
      "low": "34.835",
      "close": "35.71",
      "volume": "1652946"
    },
    {
      "date": "2024-02-12",
      "open": "35.80",
      "high": "36.645",
      "low": "35.60",
      "close": "36.36",
      "volume": "1870183"
    },
    {
      "date": "2024-02-13",
      "open": "36.02",
      "high": "36.2583",
      "low": "35.60",
      "close": "36.10",
      "volume": "966351"
    },
    {
      "date": "2024-02-14",
      "open": "36.28",
      "high": "36.56",
      "low": "35.93",
      "close": "36.49",
      "volume": "976433"
    },
    {
      "date": "2024-02-15",
      "open": "36.50",
      "high": "36.81",
      "low": "35.8375",
      "close": "35.93",
      "volume": "1449627"
    },
    {
      "date": "2024-02-16",
      "open": "35.97",
      "high": "36.22",
      "low": "35.21",
      "close": "35.54",
      "volume": "1981634"
    },
    {
      "date": "2024-02-20",
      "open": "35.28",
      "high": "35.67",
      "low": "35.07",
      "close": "35.65",
      "volume": "1157210"
    },
    {
      "date": "2024-02-21",
      "open": "35.22",
      "high": "35.52",
      "low": "34.57",
      "close": "34.74",
      "volume": "894449"
    },
    {
      "date": "2024-02-22",
      "open": "34.89",
      "high": "35.02",
      "low": "34.44",
      "close": "34.56",
      "volume": "1031728"
    },
    {
      "date": "2024-02-23",
      "open": "34.62",
      "high": "34.67",
      "low": "34.15",
      "close": "34.38",
      "volume": "1847681"
    },
    {
      "date": "2024-02-26",
      "open": "34.43",
      "high": "34.74",
      "low": "34.18",
      "close": "34.30",
      "volume": "1408293"
    },
    {
      "date": "2024-02-27",
      "open": "34.29",
      "high": "34.68",
      "low": "34.17",
      "close": "34.52",
      "volume": "1570956"
    },
    {
      "date": "2024-02-28",
      "open": "34.21",
      "high": "34.63",
      "low": "34.11",
      "close": "34.44",
      "volume": "1825835"
    },
    {
      "date": "2024-02-29",
      "open": "34.73",
      "high": "35.38",
      "low": "34.57",
      "close": "34.93",
      "volume": "2312618"
    },
    {
      "date": "2024-03-01",
      "open": "34.73",
      "high": "35.52",
      "low": "34.47",
      "close": "35.48",
      "volume": "1401848"
    },
    {
      "date": "2024-03-04",
      "open": "35.50",
      "high": "35.77",
      "low": "35.23",
      "close": "35.42",
      "volume": "1512065"
    },
    {
      "date": "2024-03-05",
      "open": "35.25",
      "high": "35.63",
      "low": "35.05",
      "close": "35.62",
      "volume": "1253969"
    },
    {
      "date": "2024-03-06",
      "open": "35.63",
      "high": "35.79",
      "low": "35.14",
      "close": "35.30",
      "volume": "1591129"
    },
    {
      "date": "2024-03-07",
      "open": "35.49",
      "high": "35.49",
      "low": "33.46",
      "close": "34.03",
      "volume": "1996298"
    },
    {
      "date": "2024-03-08",
      "open": "34.00",
      "high": "34.23",
      "low": "33.565",
      "close": "33.93",
      "volume": "1223651"
    },
    {
      "date": "2024-03-11",
      "open": "33.79",
      "high": "34.31",
      "low": "33.68",
      "close": "34.06",
      "volume": "948828"
    },
    {
      "date": "2024-03-12",
      "open": "34.06",
      "high": "34.37",
      "low": "33.7112",
      "close": "33.94",
      "volume": "1038523"
    },
    {
      "date": "2024-03-13",
      "open": "33.86",
      "high": "34.12",
      "low": "33.09",
      "close": "33.20",
      "volume": "1150014"
    },
    {
      "date": "2024-03-14",
      "open": "33.32",
      "high": "33.34",
      "low": "32.69",
      "close": "32.95",
      "volume": "1265027"
    },
    {
      "date": "2024-03-15",
      "open": "32.79",
      "high": "33.23",
      "low": "32.74",
      "close": "32.94",
      "volume": "1306082"
    },
    {
      "date": "2024-03-18",
      "open": "32.95",
      "high": "33.68",
      "low": "32.875",
      "close": "33.33",
      "volume": "856930"
    },
    {
      "date": "2024-03-19",
      "open": "33.14",
      "high": "33.36",
      "low": "32.90",
      "close": "33.07",
      "volume": "612268"
    },
    {
      "date": "2024-03-20",
      "open": "33.18",
      "high": "33.41",
      "low": "32.99",
      "close": "33.12",
      "volume": "967088"
    },
    {
      "date": "2024-03-21",
      "open": "33.15",
      "high": "33.52",
      "low": "32.48",
      "close": "32.50",
      "volume": "784447"
    },
    {
      "date": "2024-03-22",
      "open": "32.29",
      "high": "32.64",
      "low": "31.7624",
      "close": "32.58",
      "volume": "987349"
    },
    {
      "date": "2024-03-25",
      "open": "32.50",
      "high": "32.52",
      "low": "32.00",
      "close": "32.11",
      "volume": "761493"
    },
    {
      "date": "2024-03-26",
      "open": "32.26",
      "high": "32.94",
      "low": "32.13",
      "close": "32.77",
      "volume": "1096227"
    },
    {
      "date": "2024-03-27",
      "open": "32.81",
      "high": "33.34",
      "low": "32.73",
      "close": "33.32",
      "volume": "816845"
    },
    {
      "date": "2024-03-28",
      "open": "33.44",
      "high": "33.45",
      "low": "32.765",
      "close": "33.02",
      "volume": "686459"
    },
    {
      "date": "2024-04-01",
      "open": "33.20",
      "high": "33.40",
      "low": "32.95",
      "close": "33.08",
      "volume": "777019"
    },
    {
      "date": "2024-04-02",
      "open": "32.78",
      "high": "32.89",
      "low": "32.02",
      "close": "32.71",
      "volume": "876590"
    },
    {
      "date": "2024-04-03",
      "open": "34.00",
      "high": "34.73",
      "low": "33.17",
      "close": "34.60",
      "volume": "7247883"
    },
    {
      "date": "2024-04-04",
      "open": "34.45",
      "high": "34.70",
      "low": "33.00",
      "close": "33.35",
      "volume": "2838512"
    },
    {
      "date": "2024-04-05",
      "open": "33.34",
      "high": "33.485",
      "low": "32.52",
      "close": "33.33",
      "volume": "2161770"
    },
    {
      "date": "2024-04-08",
      "open": "34.50",
      "high": "35.235",
      "low": "33.63",
      "close": "35.10",
      "volume": "5093179"
    },
    {
      "date": "2024-04-09",
      "open": "35.07",
      "high": "35.31",
      "low": "34.49",
      "close": "35.20",
      "volume": "1482040"
    },
    {
      "date": "2024-04-10",
      "open": "34.63",
      "high": "35.09",
      "low": "34.56",
      "close": "34.96",
      "volume": "1262106"
    },
    {
      "date": "2024-04-11",
      "open": "35.13",
      "high": "35.13",
      "low": "34.20",
      "close": "34.49",
      "volume": "1134949"
    },
    {
      "date": "2024-04-12",
      "open": "34.24",
      "high": "34.55",
      "low": "33.42",
      "close": "33.44",
      "volume": "685107"
    },
    {
      "date": "2024-04-15",
      "open": "33.65",
      "high": "34.30",
      "low": "33.14",
      "close": "33.46",
      "volume": "1074834"
    },
    {
      "date": "2024-04-16",
      "open": "33.21",
      "high": "33.73",
      "low": "32.91",
      "close": "33.66",
      "volume": "1097302"
    },
    {
      "date": "2024-04-17",
      "open": "33.86",
      "high": "34.06",
      "low": "33.175",
      "close": "33.30",
      "volume": "1384040"
    },
    {
      "date": "2024-04-18",
      "open": "33.45",
      "high": "33.75",
      "low": "32.94",
      "close": "33.11",
      "volume": "1668376"
    },
    {
      "date": "2024-04-19",
      "open": "33.20",
      "high": "33.25",
      "low": "32.42",
      "close": "32.97",
      "volume": "1270666"
    },
    {
      "date": "2024-04-22",
      "open": "33.16",
      "high": "33.34",
      "low": "32.78",
      "close": "33.06",
      "volume": "996579"
    },
    {
      "date": "2024-04-23",
      "open": "33.16",
      "high": "33.63",
      "low": "32.005",
      "close": "32.14",
      "volume": "1963377"
    },
    {
      "date": "2024-04-24",
      "open": "32.17",
      "high": "32.48",
      "low": "31.93",
      "close": "31.97",
      "volume": "1287063"
    },
    {
      "date": "2024-04-25",
      "open": "31.59",
      "high": "31.80",
      "low": "31.32",
      "close": "31.55",
      "volume": "1216286"
    },
    {
      "date": "2024-04-26",
      "open": "31.46",
      "high": "32.50",
      "low": "31.43",
      "close": "32.40",
      "volume": "1131111"
    },
    {
      "date": "2024-04-29",
      "open": "32.60",
      "high": "32.85",
      "low": "32.34",
      "close": "32.82",
      "volume": "1034644"
    },
    {
      "date": "2024-04-30",
      "open": "32.77",
      "high": "33.51",
      "low": "32.52",
      "close": "33.00",
      "volume": "4051740"
    },
    {
      "date": "2024-05-01",
      "open": "32.97",
      "high": "33.95",
      "low": "32.03",
      "close": "33.43",
      "volume": "1871651"
    },
    {
      "date": "2024-05-02",
      "open": "33.57",
      "high": "33.91",
      "low": "33.16",
      "close": "33.22",
      "volume": "2416993"
    },
    {
      "date": "2024-05-03",
      "open": "33.55",
      "high": "34.19",
      "low": "33.41",
      "close": "34.14",
      "volume": "1474254"
    },
    {
      "date": "2024-05-06",
      "open": "34.66",
      "high": "35.62",
      "low": "34.66",
      "close": "35.45",
      "volume": "2015792"
    },
    {
      "date": "2024-05-07",
      "open": "35.46",
      "high": "35.52",
      "low": "34.99",
      "close": "35.09",
      "volume": "1002987"
    },
    {
      "date": "2024-05-08",
      "open": "35.09",
      "high": "35.68",
      "low": "34.80",
      "close": "35.65",
      "volume": "2659659"
    },
    {
      "date": "2024-05-09",
      "open": "33.32",
      "high": "34.36",
      "low": "32.55",
      "close": "32.57",
      "volume": "4757819"
    },
    {
      "date": "2024-05-10",
      "open": "32.71",
      "high": "32.875",
      "low": "30.98",
      "close": "31.65",
      "volume": "3252553"
    },
    {
      "date": "2024-05-13",
      "open": "31.85",
      "high": "32.34",
      "low": "31.54",
      "close": "32.25",
      "volume": "2268871"
    },
    {
      "date": "2024-05-14",
      "open": "32.25",
      "high": "32.64",
      "low": "31.83",
      "close": "32.16",
      "volume": "2686960"
    },
    {
      "date": "2024-05-15",
      "open": "32.26",
      "high": "32.64",
      "low": "31.9714",
      "close": "32.61",
      "volume": "1226702"
    },
    {
      "date": "2024-05-16",
      "open": "32.67",
      "high": "32.99",
      "low": "31.86",
      "close": "31.89",
      "volume": "1891679"
    },
    {
      "date": "2024-05-17",
      "open": "31.85",
      "high": "32.235",
      "low": "31.75",
      "close": "32.04",
      "volume": "1168159"
    },
    {
      "date": "2024-05-20",
      "open": "32.08",
      "high": "32.55",
      "low": "32.08",
      "close": "32.40",
      "volume": "1336947"
    },
    {
      "date": "2024-05-21",
      "open": "32.45",
      "high": "32.45",
      "low": "31.66",
      "close": "31.69",
      "volume": "1640871"
    },
    {
      "date": "2024-05-22",
      "open": "31.62",
      "high": "32.14",
      "low": "31.23",
      "close": "31.36",
      "volume": "1779422"
    },
    {
      "date": "2024-05-23",
      "open": "31.42",
      "high": "31.49",
      "low": "30.155",
      "close": "30.41",
      "volume": "1782321"
    },
    {
      "date": "2024-05-24",
      "open": "30.51",
      "high": "30.81",
      "low": "30.29",
      "close": "30.46",
      "volume": "730681"
    },
    {
      "date": "2024-05-28",
      "open": "30.24",
      "high": "30.47",
      "low": "29.61",
      "close": "29.67",
      "volume": "1917780"
    },
    {
      "date": "2024-05-29",
      "open": "29.62",
      "high": "30.05",
      "low": "29.39",
      "close": "29.50",
      "volume": "2035811"
    },
    {
      "date": "2024-05-30",
      "open": "29.50",
      "high": "29.85",
      "low": "29.275",
      "close": "29.51",
      "volume": "1345181"
    },
    {
      "date": "2024-05-31",
      "open": "29.51",
      "high": "29.88",
      "low": "29.21",
      "close": "29.78",
      "volume": "1216778"
    },
    {
      "date": "2024-06-03",
      "open": "30.20",
      "high": "31.63",
      "low": "30.045",
      "close": "31.12",
      "volume": "2386567"
    },
    {
      "date": "2024-06-04",
      "open": "30.90",
      "high": "30.90",
      "low": "29.68",
      "close": "30.45",
      "volume": "2817669"
    },
    {
      "date": "2024-06-05",
      "open": "30.60",
      "high": "30.99",
      "low": "30.09",
      "close": "30.29",
      "volume": "1252828"
    },
    {
      "date": "2024-06-06",
      "open": "30.24",
      "high": "30.69",
      "low": "29.90",
      "close": "30.00",
      "volume": "2227748"
    },
    {
      "date": "2024-06-07",
      "open": "29.91",
      "high": "30.38",
      "low": "29.44",
      "close": "29.51",
      "volume": "2010138"
    },
    {
      "date": "2024-06-10",
      "open": "31.31",
      "high": "31.86",
      "low": "30.495",
      "close": "30.69",
      "volume": "6513973"
    },
    {
      "date": "2024-06-11",
      "open": "30.30",
      "high": "30.895",
      "low": "30.28",
      "close": "30.50",
      "volume": "3788258"
    },
    {
      "date": "2024-06-12",
      "open": "30.62",
      "high": "31.01",
      "low": "30.50",
      "close": "30.62",
      "volume": "2005253"
    },
    {
      "date": "2024-06-13",
      "open": "30.60",
      "high": "31.73",
      "low": "30.50",
      "close": "31.68",
      "volume": "2846122"
    },
    {
      "date": "2024-06-14",
      "open": "31.52",
      "high": "31.94",
      "low": "31.41",
      "close": "31.47",
      "volume": "2048221"
    },
    {
      "date": "2024-06-17",
      "open": "31.40",
      "high": "31.56",
      "low": "30.885",
      "close": "31.00",
      "volume": "2758679"
    },
    {
      "date": "2024-06-18",
      "open": "31.00",
      "high": "31.11",
      "low": "30.46",
      "close": "30.47",
      "volume": "2424715"
    },
    {
      "date": "2024-06-20",
      "open": "30.59",
      "high": "30.98",
      "low": "30.25",
      "close": "30.40",
      "volume": "2489141"
    },
    {
      "date": "2024-06-21",
      "open": "30.56",
      "high": "30.875",
      "low": "30.00",
      "close": "30.03",
      "volume": "21717980"
    },
    {
      "date": "2024-06-24",
      "open": "30.16",
      "high": "30.65",
      "low": "30.10",
      "close": "30.27",
      "volume": "2518948"
    },
    {
      "date": "2024-06-25",
      "open": "30.17",
      "high": "30.85",
      "low": "29.99",
      "close": "30.63",
      "volume": "3653132"
    },
    {
      "date": "2024-06-26",
      "open": "30.46",
      "high": "30.78",
      "low": "30.225",
      "close": "30.48",
      "volume": "1288283"
    },
    {
      "date": "2024-06-27",
      "open": "30.41",
      "high": "30.74",
      "low": "30.095",
      "close": "30.66",
      "volume": "1103617"
    },
    {
      "date": "2024-06-28",
      "open": "30.77",
      "high": "30.93",
      "low": "30.30",
      "close": "30.65",
      "volume": "1854561"
    },
    {
      "date": "2024-07-01",
      "open": "30.60",
      "high": "30.68",
      "low": "30.06",
      "close": "30.25",
      "volume": "1442219"
    },
    {
      "date": "2024-07-02",
      "open": "30.31",
      "high": "30.785",
      "low": "30.20",
      "close": "30.61",
      "volume": "963112"
    },
    {
      "date": "2024-07-03",
      "open": "30.74",
      "high": "30.95",
      "low": "30.45",
      "close": "30.63",
      "volume": "784849"
    },
    {
      "date": "2024-07-05",
      "open": "30.63",
      "high": "30.63",
      "low": "30.22",
      "close": "30.33",
      "volume": "1329709"
    },
    {
      "date": "2024-07-08",
      "open": "30.42",
      "high": "30.60",
      "low": "30.242",
      "close": "30.52",
      "volume": "1317980"
    },
    {
      "date": "2024-07-09",
      "open": "30.54",
      "high": "30.70",
      "low": "30.27",
      "close": "30.34",
      "volume": "1103979"
    },
    {
      "date": "2024-07-10",
      "open": "29.89",
      "high": "30.13",
      "low": "29.0695",
      "close": "29.51",
      "volume": "2839576"
    },
    {
      "date": "2024-07-11",
      "open": "29.73",
      "high": "30.25",
      "low": "29.70",
      "close": "30.14",
      "volume": "1614182"
    },
    {
      "date": "2024-07-12",
      "open": "30.47",
      "high": "31.00",
      "low": "30.05",
      "close": "30.91",
      "volume": "4118068"
    },
    {
      "date": "2024-07-15",
      "open": "30.98",
      "high": "31.92",
      "low": "30.90",
      "close": "31.54",
      "volume": "1589850"
    },
    {
      "date": "2024-07-16",
      "open": "31.58",
      "high": "32.17",
      "low": "31.42",
      "close": "32.05",
      "volume": "2154235"
    },
    {
      "date": "2024-07-17",
      "open": "31.94",
      "high": "32.13",
      "low": "31.53",
      "close": "31.70",
      "volume": "1702985"
    },
    {
      "date": "2024-07-18",
      "open": "31.57",
      "high": "32.55",
      "low": "31.51",
      "close": "32.17",
      "volume": "1597457"
    },
    {
      "date": "2024-07-19",
      "open": "32.11",
      "high": "32.40",
      "low": "31.925",
      "close": "32.00",
      "volume": "2254241"
    },
    {
      "date": "2024-07-22",
      "open": "32.16",
      "high": "32.43",
      "low": "31.96",
      "close": "32.09",
      "volume": "1809519"
    },
    {
      "date": "2024-07-23",
      "open": "32.16",
      "high": "32.49",
      "low": "31.915",
      "close": "32.02",
      "volume": "1369605"
    },
    {
      "date": "2024-07-24",
      "open": "31.92",
      "high": "32.34",
      "low": "29.805",
      "close": "29.91",
      "volume": "6527599"
    },
    {
      "date": "2024-07-25",
      "open": "29.81",
      "high": "30.25",
      "low": "28.89",
      "close": "29.58",
      "volume": "7960694"
    },
    {
      "date": "2024-07-26",
      "open": "30.21",
      "high": "30.45",
      "low": "29.73",
      "close": "29.83",
      "volume": "2137443"
    },
    {
      "date": "2024-07-29",
      "open": "29.83",
      "high": "30.18",
      "low": "29.44",
      "close": "29.70",
      "volume": "3274495"
    },
    {
      "date": "2024-07-30",
      "open": "29.74",
      "high": "30.09",
      "low": "29.725",
      "close": "29.97",
      "volume": "1758145"
    },
    {
      "date": "2024-07-31",
      "open": "30.10",
      "high": "30.41",
      "low": "29.805",
      "close": "30.01",
      "volume": "4285638"
    },
    {
      "date": "2024-08-01",
      "open": "29.95",
      "high": "30.13",
      "low": "28.685",
      "close": "29.03",
      "volume": "2780566"
    },
    {
      "date": "2024-08-02",
      "open": "28.92",
      "high": "29.25",
      "low": "27.81",
      "close": "28.26",
      "volume": "2185345"
    },
    {
      "date": "2024-08-05",
      "open": "27.16",
      "high": "27.93",
      "low": "27.06",
      "close": "27.59",
      "volume": "2218916"
    },
    {
      "date": "2024-08-06",
      "open": "27.75",
      "high": "28.45",
      "low": "27.51",
      "close": "28.11",
      "volume": "2348944"
    },
    {
      "date": "2024-08-07",
      "open": "30.01",
      "high": "30.76",
      "low": "28.59",
      "close": "28.65",
      "volume": "3615100"
    },
    {
      "date": "2024-08-08",
      "open": "29.00",
      "high": "29.00",
      "low": "28.23",
      "close": "28.40",
      "volume": "1956496"
    },
    {
      "date": "2024-08-09",
      "open": "28.34",
      "high": "28.66",
      "low": "28.14",
      "close": "28.34",
      "volume": "1134832"
    },
    {
      "date": "2024-08-12",
      "open": "28.32",
      "high": "28.3998",
      "low": "27.46",
      "close": "27.51",
      "volume": "1800443"
    },
    {
      "date": "2024-08-13",
      "open": "27.53",
      "high": "28.08",
      "low": "27.465",
      "close": "27.91",
      "volume": "1389220"
    },
    {
      "date": "2024-08-14",
      "open": "28.01",
      "high": "28.27",
      "low": "27.81",
      "close": "27.97",
      "volume": "1393644"
    },
    {
      "date": "2024-08-15",
      "open": "28.63",
      "high": "28.80",
      "low": "28.105",
      "close": "28.29",
      "volume": "1618661"
    },
    {
      "date": "2024-08-16",
      "open": "28.31",
      "high": "28.40",
      "low": "27.80",
      "close": "28.22",
      "volume": "1230963"
    },
    {
      "date": "2024-08-19",
      "open": "28.22",
      "high": "28.94",
      "low": "28.13",
      "close": "28.93",
      "volume": "1517293"
    },
    {
      "date": "2024-08-20",
      "open": "28.79",
      "high": "29.58",
      "low": "28.79",
      "close": "29.18",
      "volume": "1111526"
    },
    {
      "date": "2024-08-21",
      "open": "29.18",
      "high": "29.27",
      "low": "28.93",
      "close": "29.09",
      "volume": "667261"
    },
    {
      "date": "2024-08-22",
      "open": "29.17",
      "high": "29.17",
      "low": "28.79",
      "close": "28.94",
      "volume": "692802"
    },
    {
      "date": "2024-08-23",
      "open": "29.15",
      "high": "29.38",
      "low": "28.97",
      "close": "29.10",
      "volume": "582440"
    },
    {
      "date": "2024-08-26",
      "open": "29.26",
      "high": "29.50",
      "low": "28.97",
      "close": "29.25",
      "volume": "1319401"
    },
    {
      "date": "2024-08-27",
      "open": "29.05",
      "high": "29.465",
      "low": "28.90",
      "close": "29.10",
      "volume": "827576"
    },
    {
      "date": "2024-08-28",
      "open": "29.05",
      "high": "29.11",
      "low": "28.61",
      "close": "29.02",
      "volume": "1007688"
    },
    {
      "date": "2024-08-29",
      "open": "29.22",
      "high": "29.305",
      "low": "28.61",
      "close": "28.68",
      "volume": "1026247"
    },
    {
      "date": "2024-08-30",
      "open": "28.79",
      "high": "28.835",
      "low": "28.18",
      "close": "28.61",
      "volume": "1671652"
    },
    {
      "date": "2024-09-03",
      "open": "28.53",
      "high": "28.68",
      "low": "27.71",
      "close": "27.94",
      "volume": "2147154"
    },
    {
      "date": "2024-09-04",
      "open": "27.90",
      "high": "28.40",
      "low": "27.83",
      "close": "28.09",
      "volume": "1128666"
    },
    {
      "date": "2024-09-05",
      "open": "28.11",
      "high": "28.27",
      "low": "27.89",
      "close": "28.17",
      "volume": "1083789"
    },
    {
      "date": "2024-09-06",
      "open": "28.07",
      "high": "28.33",
      "low": "27.38",
      "close": "27.60",
      "volume": "1168367"
    },
    {
      "date": "2024-09-09",
      "open": "27.58",
      "high": "28.025",
      "low": "27.58",
      "close": "27.95",
      "volume": "1229574"
    },
    {
      "date": "2024-09-10",
      "open": "28.05",
      "high": "28.1199",
      "low": "27.75",
      "close": "27.95",
      "volume": "1875959"
    },
    {
      "date": "2024-09-11",
      "open": "27.94",
      "high": "28.24",
      "low": "27.705",
      "close": "28.24",
      "volume": "3065489"
    },
    {
      "date": "2024-09-12",
      "open": "28.37",
      "high": "28.73",
      "low": "28.22",
      "close": "28.57",
      "volume": "1018302"
    },
    {
      "date": "2024-09-13",
      "open": "28.66",
      "high": "29.035",
      "low": "28.66",
      "close": "29.02",
      "volume": "726413"
    },
    {
      "date": "2024-09-16",
      "open": "29.01",
      "high": "30.21",
      "low": "28.99",
      "close": "30.10",
      "volume": "1967329"
    },
    {
      "date": "2024-09-17",
      "open": "30.32",
      "high": "30.56",
      "low": "29.87",
      "close": "30.24",
      "volume": "1922238"
    },
    {
      "date": "2024-09-18",
      "open": "30.21",
      "high": "30.88",
      "low": "30.01",
      "close": "30.38",
      "volume": "2619549"
    },
    {
      "date": "2024-09-19",
      "open": "30.76",
      "high": "30.835",
      "low": "30.2801",
      "close": "30.50",
      "volume": "1416795"
    },
    {
      "date": "2024-09-20",
      "open": "30.55",
      "high": "30.69",
      "low": "29.95",
      "close": "30.44",
      "volume": "2087229"
    },
    {
      "date": "2024-09-23",
      "open": "30.52",
      "high": "31.05",
      "low": "30.24",
      "close": "30.92",
      "volume": "1929206"
    },
    {
      "date": "2024-09-24",
      "open": "31.09",
      "high": "31.43",
      "low": "30.82",
      "close": "31.08",
      "volume": "2367055"
    },
    {
      "date": "2024-09-25",
      "open": "31.14",
      "high": "31.37",
      "low": "30.86",
      "close": "31.02",
      "volume": "1472545"
    },
    {
      "date": "2024-09-26",
      "open": "31.25",
      "high": "31.45",
      "low": "31.08",
      "close": "31.24",
      "volume": "1000723"
    },
    {
      "date": "2024-09-27",
      "open": "31.30",
      "high": "31.50",
      "low": "31.145",
      "close": "31.20",
      "volume": "806325"
    },
    {
      "date": "2024-09-30",
      "open": "31.05",
      "high": "31.34",
      "low": "30.95",
      "close": "31.30",
      "volume": "1983489"
    },
    {
      "date": "2024-10-01",
      "open": "31.45",
      "high": "31.64",
      "low": "31.19",
      "close": "31.39",
      "volume": "1997147"
    },
    {
      "date": "2024-10-02",
      "open": "31.31",
      "high": "31.67",
      "low": "31.255",
      "close": "31.33",
      "volume": "1986239"
    },
    {
      "date": "2024-10-03",
      "open": "31.29",
      "high": "32.07",
      "low": "31.29",
      "close": "31.86",
      "volume": "1221029"
    },
    {
      "date": "2024-10-04",
      "open": "31.19",
      "high": "31.875",
      "low": "30.535",
      "close": "31.14",
      "volume": "3763298"
    },
    {
      "date": "2024-10-07",
      "open": "31.19",
      "high": "31.22",
      "low": "30.65",
      "close": "30.75",
      "volume": "1580954"
    },
    {
      "date": "2024-10-08",
      "open": "30.67",
      "high": "31.09",
      "low": "30.57",
      "close": "30.96",
      "volume": "1274885"
    },
    {
      "date": "2024-10-09",
      "open": "30.86",
      "high": "31.35",
      "low": "30.83",
      "close": "31.03",
      "volume": "1166845"
    },
    {
      "date": "2024-10-10",
      "open": "30.97",
      "high": "31.055",
      "low": "30.75",
      "close": "31.00",
      "volume": "957461"
    },
    {
      "date": "2024-10-11",
      "open": "30.92",
      "high": "31.24",
      "low": "30.92",
      "close": "31.14",
      "volume": "463930"
    },
    {
      "date": "2024-10-14",
      "open": "31.17",
      "high": "31.26",
      "low": "30.95",
      "close": "31.11",
      "volume": "624572"
    },
    {
      "date": "2024-10-15",
      "open": "31.12",
      "high": "31.53",
      "low": "31.11",
      "close": "31.22",
      "volume": "921686"
    },
    {
      "date": "2024-10-16",
      "open": "31.30",
      "high": "32.15",
      "low": "31.12",
      "close": "31.92",
      "volume": "1977252"
    },
    {
      "date": "2024-10-17",
      "open": "32.02",
      "high": "32.42",
      "low": "31.88",
      "close": "32.28",
      "volume": "1595159"
    },
    {
      "date": "2024-10-18",
      "open": "32.40",
      "high": "32.50",
      "low": "32.09",
      "close": "32.41",
      "volume": "709442"
    },
    {
      "date": "2024-10-21",
      "open": "32.36",
      "high": "32.455",
      "low": "32.175",
      "close": "32.23",
      "volume": "725383"
    },
    {
      "date": "2024-10-22",
      "open": "32.20",
      "high": "32.20",
      "low": "31.68",
      "close": "31.80",
      "volume": "844405"
    },
    {
      "date": "2024-10-23",
      "open": "31.76",
      "high": "31.90",
      "low": "31.54",
      "close": "31.73",
      "volume": "1151827"
    },
    {
      "date": "2024-10-24",
      "open": "31.92",
      "high": "31.95",
      "low": "31.45",
      "close": "31.95",
      "volume": "2152570"
    },
    {
      "date": "2024-10-25",
      "open": "31.96",
      "high": "32.58",
      "low": "31.96",
      "close": "32.38",
      "volume": "788984"
    },
    {
      "date": "2024-10-28",
      "open": "32.57",
      "high": "32.955",
      "low": "31.95",
      "close": "32.03",
      "volume": "1384602"
    },
    {
      "date": "2024-10-29",
      "open": "31.99",
      "high": "32.22",
      "low": "31.80",
      "close": "32.20",
      "volume": "3196859"
    },
    {
      "date": "2024-10-30",
      "open": "32.21",
      "high": "32.525",
      "low": "31.881",
      "close": "31.97",
      "volume": "753463"
    },
    {
      "date": "2024-10-31",
      "open": "31.82",
      "high": "32.905",
      "low": "31.19",
      "close": "31.96",
      "volume": "1468866"
    },
    {
      "date": "2024-11-01",
      "open": "32.02",
      "high": "32.30",
      "low": "31.785",
      "close": "32.21",
      "volume": "951276"
    },
    {
      "date": "2024-11-04",
      "open": "32.30",
      "high": "32.38",
      "low": "31.995",
      "close": "32.11",
      "volume": "1212574"
    },
    {
      "date": "2024-11-05",
      "open": "32.22",
      "high": "32.46",
      "low": "32.01",
      "close": "32.25",
      "volume": "784696"
    },
    {
      "date": "2024-11-06",
      "open": "32.69",
      "high": "32.935",
      "low": "32.00",
      "close": "32.36",
      "volume": "1163690"
    },
    {
      "date": "2024-11-07",
      "open": "32.30",
      "high": "33.08",
      "low": "32.27",
      "close": "32.89",
      "volume": "1522226"
    },
    {
      "date": "2024-11-08",
      "open": "32.72",
      "high": "33.24",
      "low": "32.49",
      "close": "33.00",
      "volume": "1179978"
    },
    {
      "date": "2024-11-11",
      "open": "33.19",
      "high": "33.19",
      "low": "32.65",
      "close": "32.98",
      "volume": "869507"
    },
    {
      "date": "2024-11-12",
      "open": "32.99",
      "high": "33.02",
      "low": "32.27",
      "close": "32.85",
      "volume": "1074621"
    },
    {
      "date": "2024-11-13",
      "open": "32.94",
      "high": "33.24",
      "low": "32.72",
      "close": "33.05",
      "volume": "864203"
    },
    {
      "date": "2024-11-14",
      "open": "33.00",
      "high": "33.38",
      "low": "32.83",
      "close": "33.33",
      "volume": "721025"
    },
    {
      "date": "2024-11-15",
      "open": "33.26",
      "high": "33.45",
      "low": "32.74",
      "close": "32.92",
      "volume": "927448"
    },
    {
      "date": "2024-11-18",
      "open": "32.98",
      "high": "33.46",
      "low": "32.98",
      "close": "33.34",
      "volume": "1104005"
    },
    {
      "date": "2024-11-19",
      "open": "32.88",
      "high": "33.01",
      "low": "32.15",
      "close": "32.93",
      "volume": "1174686"
    },
    {
      "date": "2024-11-20",
      "open": "33.10",
      "high": "33.79",
      "low": "32.95",
      "close": "33.67",
      "volume": "2189856"
    },
    {
      "date": "2024-11-21",
      "open": "33.71",
      "high": "34.20",
      "low": "29.9601",
      "close": "31.18",
      "volume": "7891803"
    },
    {
      "date": "2024-11-22",
      "open": "30.94",
      "high": "32.255",
      "low": "30.72",
      "close": "31.85",
      "volume": "2666476"
    },
    {
      "date": "2024-11-25",
      "open": "31.95",
      "high": "32.50",
      "low": "31.81",
      "close": "32.05",
      "volume": "2336538"
    },
    {
      "date": "2024-11-26",
      "open": "32.10",
      "high": "32.51",
      "low": "31.99",
      "close": "32.40",
      "volume": "1658368"
    },
    {
      "date": "2024-11-27",
      "open": "32.35",
      "high": "32.69",
      "low": "32.085",
      "close": "32.10",
      "volume": "1246723"
    },
    {
      "date": "2024-11-29",
      "open": "32.25",
      "high": "32.54",
      "low": "32.03",
      "close": "32.52",
      "volume": "729242"
    },
    {
      "date": "2024-12-02",
      "open": "32.34",
      "high": "32.52",
      "low": "31.98",
      "close": "32.17",
      "volume": "1185273"
    },
    {
      "date": "2024-12-03",
      "open": "32.22",
      "high": "32.52",
      "low": "32.11",
      "close": "32.34",
      "volume": "857346"
    },
    {
      "date": "2024-12-04",
      "open": "32.23",
      "high": "32.335",
      "low": "31.86",
      "close": "31.94",
      "volume": "739561"
    },
    {
      "date": "2024-12-05",
      "open": "31.94",
      "high": "32.115",
      "low": "31.50",
      "close": "31.75",
      "volume": "960745"
    },
    {
      "date": "2024-12-06",
      "open": "31.76",
      "high": "32.53",
      "low": "31.42",
      "close": "32.41",
      "volume": "1251820"
    },
    {
      "date": "2024-12-09",
      "open": "32.35",
      "high": "32.46",
      "low": "31.78",
      "close": "31.94",
      "volume": "1201862"
    },
    {
      "date": "2024-12-10",
      "open": "32.02",
      "high": "32.44",
      "low": "31.75",
      "close": "32.17",
      "volume": "3130782"
    },
    {
      "date": "2024-12-11",
      "open": "32.10",
      "high": "32.76",
      "low": "31.81",
      "close": "32.59",
      "volume": "3044474"
    },
    {
      "date": "2024-12-12",
      "open": "32.62",
      "high": "33.12",
      "low": "32.51",
      "close": "32.74",
      "volume": "1838791"
    },
    {
      "date": "2024-12-13",
      "open": "32.71",
      "high": "32.79",
      "low": "32.17",
      "close": "32.52",
      "volume": "1192813"
    },
    {
      "date": "2024-12-16",
      "open": "32.54",
      "high": "33.38",
      "low": "32.50",
      "close": "32.61",
      "volume": "1634479"
    },
    {
      "date": "2024-12-17",
      "open": "32.31",
      "high": "32.765",
      "low": "31.91",
      "close": "31.94",
      "volume": "1198687"
    },
    {
      "date": "2024-12-18",
      "open": "31.99",
      "high": "32.24",
      "low": "30.935",
      "close": "31.27",
      "volume": "2423604"
    },
    {
      "date": "2024-12-19",
      "open": "31.36",
      "high": "31.695",
      "low": "30.68",
      "close": "30.73",
      "volume": "1198364"
    },
    {
      "date": "2024-12-20",
      "open": "30.67",
      "high": "31.30",
      "low": "30.55",
      "close": "31.16",
      "volume": "4096434"
    },
    {
      "date": "2024-12-23",
      "open": "31.05",
      "high": "31.25",
      "low": "30.70",
      "close": "31.08",
      "volume": "1189715"
    },
    {
      "date": "2024-12-24",
      "open": "31.08",
      "high": "31.59",
      "low": "30.93",
      "close": "31.07",
      "volume": "374247"
    },
    {
      "date": "2024-12-26",
      "open": "31.05",
      "high": "31.53",
      "low": "30.77",
      "close": "31.40",
      "volume": "616617"
    },
    {
      "date": "2024-12-27",
      "open": "31.33",
      "high": "31.5585",
      "low": "31.16",
      "close": "31.45",
      "volume": "543603"
    },
    {
      "date": "2024-12-30",
      "open": "31.26",
      "high": "31.42",
      "low": "30.505",
      "close": "30.96",
      "volume": "998033"
    },
    {
      "date": "2024-12-31",
      "open": "31.10",
      "high": "31.16",
      "low": "30.785",
      "close": "31.00",
      "volume": "901000"
    },
    {
      "date": "2025-01-02",
      "open": "31.17",
      "high": "31.5399",
      "low": "31.03",
      "close": "31.30",
      "volume": "1811023"
    },
    {
      "date": "2025-01-03",
      "open": "31.41",
      "high": "31.41",
      "low": "30.76",
      "close": "31.02",
      "volume": "1276225"
    },
    {
      "date": "2025-01-06",
      "open": "31.10",
      "high": "31.535",
      "low": "30.89",
      "close": "31.02",
      "volume": "1185624"
    },
    {
      "date": "2025-01-07",
      "open": "31.04",
      "high": "31.48",
      "low": "30.53",
      "close": "31.03",
      "volume": "1749388"
    },
    {
      "date": "2025-01-08",
      "open": "30.53",
      "high": "30.77",
      "low": "29.15",
      "close": "29.30",
      "volume": "4401074"
    },
    {
      "date": "2025-01-10",
      "open": "29.05",
      "high": "29.845",
      "low": "28.725",
      "close": "29.34",
      "volume": "4187671"
    },
    {
      "date": "2025-01-13",
      "open": "29.21",
      "high": "29.66",
      "low": "28.925",
      "close": "29.56",
      "volume": "2059070"
    },
    {
      "date": "2025-01-14",
      "open": "29.67",
      "high": "29.94",
      "low": "29.29",
      "close": "29.60",
      "volume": "1578220"
    },
    {
      "date": "2025-01-15",
      "open": "29.88",
      "high": "29.94",
      "low": "29.51",
      "close": "29.59",
      "volume": "1383654"
    },
    {
      "date": "2025-01-16",
      "open": "29.69",
      "high": "30.10",
      "low": "29.42",
      "close": "30.03",
      "volume": "819459"
    },
    {
      "date": "2025-01-17",
      "open": "30.06",
      "high": "30.425",
      "low": "29.98",
      "close": "30.24",
      "volume": "909011"
    },
    {
      "date": "2025-01-21",
      "open": "30.52",
      "high": "30.52",
      "low": "29.99",
      "close": "30.02",
      "volume": "1552213"
    },
    {
      "date": "2025-01-22",
      "open": "30.09",
      "high": "30.37",
      "low": "29.89",
      "close": "30.23",
      "volume": "899020"
    },
    {
      "date": "2025-01-23",
      "open": "30.05",
      "high": "30.32",
      "low": "29.84",
      "close": "30.05",
      "volume": "3618965"
    },
    {
      "date": "2025-01-24",
      "open": "30.10",
      "high": "30.10",
      "low": "29.79",
      "close": "29.80",
      "volume": "1534599"
    },
    {
      "date": "2025-01-27",
      "open": "31.00",
      "high": "31.48",
      "low": "30.77",
      "close": "31.20",
      "volume": "2807822"
    },
    {
      "date": "2025-01-28",
      "open": "30.99",
      "high": "31.585",
      "low": "30.89",
      "close": "31.58",
      "volume": "1992498"
    },
    {
      "date": "2025-01-29",
      "open": "31.60",
      "high": "31.93",
      "low": "31.29",
      "close": "31.48",
      "volume": "1519712"
    },
    {
      "date": "2025-01-30",
      "open": "31.80",
      "high": "32.60",
      "low": "31.79",
      "close": "32.23",
      "volume": "1460873"
    },
    {
      "date": "2025-01-31",
      "open": "32.27",
      "high": "32.55",
      "low": "31.34",
      "close": "31.80",
      "volume": "2250260"
    },
    {
      "date": "2025-02-03",
      "open": "31.44",
      "high": "31.96",
      "low": "31.18",
      "close": "31.90",
      "volume": "964229"
    },
    {
      "date": "2025-02-04",
      "open": "31.90",
      "high": "32.36",
      "low": "31.66",
      "close": "32.35",
      "volume": "1744145"
    },
    {
      "date": "2025-02-05",
      "open": "32.42",
      "high": "32.43",
      "low": "31.87",
      "close": "32.10",
      "volume": "2198589"
    },
    {
      "date": "2025-02-06",
      "open": "31.10",
      "high": "32.70",
      "low": "29.9135",
      "close": "31.75",
      "volume": "4202618"
    },
    {
      "date": "2025-02-07",
      "open": "32.11",
      "high": "32.76",
      "low": "31.74",
      "close": "32.72",
      "volume": "2452288"
    },
    {
      "date": "2025-02-10",
      "open": "32.92",
      "high": "33.68",
      "low": "32.82",
      "close": "33.37",
      "volume": "1977992"
    },
    {
      "date": "2025-02-11",
      "open": "33.26",
      "high": "33.88",
      "low": "33.1505",
      "close": "33.69",
      "volume": "1728209"
    },
    {
      "date": "2025-02-12",
      "open": "33.57",
      "high": "34.76",
      "low": "33.41",
      "close": "34.67",
      "volume": "1605010"
    },
    {
      "date": "2025-02-13",
      "open": "34.74",
      "high": "35.18",
      "low": "34.45",
      "close": "35.11",
      "volume": "1396255"
    },
    {
      "date": "2025-02-14",
      "open": "36.09",
      "high": "36.64",
      "low": "35.875",
      "close": "36.30",
      "volume": "3193361"
    },
    {
      "date": "2025-02-18",
      "open": "36.23",
      "high": "36.35",
      "low": "35.73",
      "close": "35.895",
      "volume": "1531119"
    },
    {
      "date": "2025-02-19",
      "open": "35.69",
      "high": "35.71",
      "low": "35.20",
      "close": "35.46",
      "volume": "1231597"
    },
    {
      "date": "2025-02-20",
      "open": "35.35",
      "high": "35.64",
      "low": "35.10",
      "close": "35.57",
      "volume": "1021060"
    },
    {
      "date": "2025-02-21",
      "open": "35.65",
      "high": "35.68",
      "low": "34.94",
      "close": "35.26",
      "volume": "1946637"
    },
    {
      "date": "2025-02-24",
      "open": "35.15",
      "high": "36.1017",
      "low": "35.055",
      "close": "35.59",
      "volume": "1928515"
    },
    {
      "date": "2025-02-25",
      "open": "35.78",
      "high": "36.00",
      "low": "34.695",
      "close": "34.80",
      "volume": "1637528"
    },
    {
      "date": "2025-02-26",
      "open": "34.67",
      "high": "35.14",
      "low": "34.05",
      "close": "34.27",
      "volume": "2358565"
    },
    {
      "date": "2025-02-27",
      "open": "34.31",
      "high": "34.40",
      "low": "33.66",
      "close": "33.78",
      "volume": "1307730"
    },
    {
      "date": "2025-02-28",
      "open": "33.76",
      "high": "33.77",
      "low": "33.14",
      "close": "33.70",
      "volume": "1944115"
    },
    {
      "date": "2025-03-03",
      "open": "33.70",
      "high": "33.83",
      "low": "32.94",
      "close": "33.22",
      "volume": "1689138"
    },
    {
      "date": "2025-03-04",
      "open": "32.90",
      "high": "33.42",
      "low": "32.65",
      "close": "33.09",
      "volume": "1263174"
    },
    {
      "date": "2025-03-05",
      "open": "32.94",
      "high": "33.60",
      "low": "32.64",
      "close": "33.39",
      "volume": "1292579"
    },
    {
      "date": "2025-03-06",
      "open": "33.32",
      "high": "34.27",
      "low": "33.02",
      "close": "33.82",
      "volume": "3581418"
    },
    {
      "date": "2025-03-07",
      "open": "33.70",
      "high": "34.83",
      "low": "33.01",
      "close": "34.39",
      "volume": "3571379"
    },
    {
      "date": "2025-03-10",
      "open": "34.24",
      "high": "34.94",
      "low": "33.935",
      "close": "34.07",
      "volume": "2856288"
    },
    {
      "date": "2025-03-11",
      "open": "33.81",
      "high": "33.945",
      "low": "33.235",
      "close": "33.44",
      "volume": "1817753"
    },
    {
      "date": "2025-03-12",
      "open": "33.51",
      "high": "34.26",
      "low": "33.27",
      "close": "33.50",
      "volume": "1589207"
    },
    {
      "date": "2025-03-13",
      "open": "33.40",
      "high": "33.73",
      "low": "32.05",
      "close": "32.11",
      "volume": "2195858"
    },
    {
      "date": "2025-03-14",
      "open": "32.28",
      "high": "32.955",
      "low": "32.10",
      "close": "32.91",
      "volume": "1840514"
    },
    {
      "date": "2025-03-17",
      "open": "32.89",
      "high": "33.62",
      "low": "32.79",
      "close": "33.10",
      "volume": "1166328"
    },
    {
      "date": "2025-03-18",
      "open": "33.02",
      "high": "33.075",
      "low": "32.50",
      "close": "32.70",
      "volume": "928993"
    },
    {
      "date": "2025-03-19",
      "open": "32.70",
      "high": "33.07",
      "low": "32.62",
      "close": "32.75",
      "volume": "2479995"
    },
    {
      "date": "2025-03-20",
      "open": "32.65",
      "high": "32.89",
      "low": "32.41",
      "close": "32.48",
      "volume": "2185300"
    },
    {
      "date": "2025-03-21",
      "open": "32.30",
      "high": "32.75",
      "low": "32.01",
      "close": "32.44",
      "volume": "7060372"
    },
    {
      "date": "2025-03-24",
      "open": "32.78",
      "high": "32.915",
      "low": "31.95",
      "close": "32.33",
      "volume": "3059982"
    },
    {
      "date": "2025-03-25",
      "open": "32.33",
      "high": "32.85",
      "low": "32.23",
      "close": "32.49",
      "volume": "4074444"
    },
    {
      "date": "2025-03-26",
      "open": "32.57",
      "high": "33.035",
      "low": "32.38",
      "close": "32.85",
      "volume": "2833924"
    },
    {
      "date": "2025-03-27",
      "open": "32.80",
      "high": "33.13",
      "low": "32.25",
      "close": "32.26",
      "volume": "1271550"
    },
    {
      "date": "2025-03-28",
      "open": "32.26",
      "high": "32.5299",
      "low": "31.40",
      "close": "31.56",
      "volume": "1499740"
    },
    {
      "date": "2025-03-31",
      "open": "31.19",
      "high": "31.45",
      "low": "30.85",
      "close": "31.35",
      "volume": "1521292"
    },
    {
      "date": "2025-04-01",
      "open": "31.41",
      "high": "31.55",
      "low": "31.08",
      "close": "31.32",
      "volume": "1025282"
    },
    {
      "date": "2025-04-02",
      "open": "31.19",
      "high": "31.63",
      "low": "30.95",
      "close": "31.14",
      "volume": "3054174"
    },
    {
      "date": "2025-04-03",
      "open": "30.62",
      "high": "31.35",
      "low": "30.43",
      "close": "30.93",
      "volume": "3812633"
    },
    {
      "date": "2025-04-04",
      "open": "30.28",
      "high": "30.43",
      "low": "29.1351",
      "close": "29.48",
      "volume": "3950754"
    },
    {
      "date": "2025-04-07",
      "open": "28.61",
      "high": "29.82",
      "low": "28.255",
      "close": "28.90",
      "volume": "2372422"
    },
    {
      "date": "2025-04-08",
      "open": "29.53",
      "high": "29.53",
      "low": "27.78",
      "close": "28.05",
      "volume": "1706518"
    },
    {
      "date": "2025-04-09",
      "open": "27.81",
      "high": "29.90",
      "low": "27.41",
      "close": "29.74",
      "volume": "2055827"
    },
    {
      "date": "2025-04-10",
      "open": "29.33",
      "high": "29.435",
      "low": "28.21",
      "close": "28.91",
      "volume": "1341848"
    },
    {
      "date": "2025-04-11",
      "open": "28.93",
      "high": "29.145",
      "low": "28.435",
      "close": "29.03",
      "volume": "1502332"
    },
    {
      "date": "2025-04-14",
      "open": "29.29",
      "high": "29.53",
      "low": "28.97",
      "close": "29.29",
      "volume": "944657"
    },
    {
      "date": "2025-04-15",
      "open": "29.26",
      "high": "29.86",
      "low": "29.04",
      "close": "29.27",
      "volume": "902227"
    },
    {
      "date": "2025-04-16",
      "open": "29.28",
      "high": "29.305",
      "low": "28.34",
      "close": "28.59",
      "volume": "1006054"
    },
    {
      "date": "2025-04-17",
      "open": "28.81",
      "high": "29.29",
      "low": "28.39",
      "close": "29.12",
      "volume": "786270"
    },
    {
      "date": "2025-04-21",
      "open": "28.37",
      "high": "28.60",
      "low": "27.475",
      "close": "27.72",
      "volume": "1496255"
    },
    {
      "date": "2025-04-22",
      "open": "28.04",
      "high": "28.30",
      "low": "27.85",
      "close": "28.04",
      "volume": "1211255"
    },
    {
      "date": "2025-04-23",
      "open": "28.81",
      "high": "28.97",
      "low": "28.39",
      "close": "28.61",
      "volume": "932654"
    },
    {
      "date": "2025-04-24",
      "open": "28.50",
      "high": "29.32",
      "low": "28.50",
      "close": "29.22",
      "volume": "1391310"
    },
    {
      "date": "2025-04-25",
      "open": "29.27",
      "high": "30.105",
      "low": "29.27",
      "close": "29.83",
      "volume": "1443486"
    },
    {
      "date": "2025-04-28",
      "open": "29.79",
      "high": "30.09",
      "low": "29.52",
      "close": "29.63",
      "volume": "1128573"
    },
    {
      "date": "2025-04-29",
      "open": "29.60",
      "high": "30.78",
      "low": "29.48",
      "close": "30.53",
      "volume": "2408889"
    },
    {
      "date": "2025-04-30",
      "open": "30.26",
      "high": "30.53",
      "low": "29.68",
      "close": "30.45",
      "volume": "1298997"
    },
    {
      "date": "2025-05-01",
      "open": "30.48",
      "high": "30.56",
      "low": "29.91",
      "close": "30.05",
      "volume": "1336764"
    },
    {
      "date": "2025-05-02",
      "open": "30.16",
      "high": "30.34",
      "low": "30.00",
      "close": "30.26",
      "volume": "1109608"
    },
    {
      "date": "2025-05-05",
      "open": "30.00",
      "high": "30.37",
      "low": "29.90",
      "close": "30.28",
      "volume": "967526"
    },
    {
      "date": "2025-05-06",
      "open": "30.14",
      "high": "30.67",
      "low": "30.12",
      "close": "30.60",
      "volume": "1219950"
    },
    {
      "date": "2025-05-07",
      "open": "30.77",
      "high": "30.91",
      "low": "30.005",
      "close": "30.09",
      "volume": "3955344"
    },
    {
      "date": "2025-05-08",
      "open": "27.44",
      "high": "28.08",
      "low": "26.34",
      "close": "27.70",
      "volume": "4610858"
    },
    {
      "date": "2025-05-09",
      "open": "27.97",
      "high": "27.97",
      "low": "27.04",
      "close": "27.36",
      "volume": "1758721"
    },
    {
      "date": "2025-05-12",
      "open": "27.73",
      "high": "27.73",
      "low": "27.29",
      "close": "27.48",
      "volume": "2061989"
    },
    {
      "date": "2025-05-13",
      "open": "27.53",
      "high": "27.86",
      "low": "27.40",
      "close": "27.48",
      "volume": "1297780"
    },
    {
      "date": "2025-05-14",
      "open": "27.28",
      "high": "27.59",
      "low": "27.19",
      "close": "27.26",
      "volume": "1294740"
    },
    {
      "date": "2025-05-15",
      "open": "27.22",
      "high": "27.565",
      "low": "27.19",
      "close": "27.52",
      "volume": "1053918"
    },
    {
      "date": "2025-05-16",
      "open": "27.50",
      "high": "27.715",
      "low": "27.39",
      "close": "27.69",
      "volume": "982297"
    },
    {
      "date": "2025-05-19",
      "open": "27.45",
      "high": "27.51",
      "low": "27.30",
      "close": "27.41",
      "volume": "737486"
    },
    {
      "date": "2025-05-20",
      "open": "27.41",
      "high": "27.50",
      "low": "27.165",
      "close": "27.19",
      "volume": "859917"
    },
    {
      "date": "2025-05-21",
      "open": "27.01",
      "high": "27.09",
      "low": "26.56",
      "close": "26.58",
      "volume": "837289"
    },
    {
      "date": "2025-05-22",
      "open": "26.55",
      "high": "26.59",
      "low": "26.04",
      "close": "26.07",
      "volume": "1523192"
    },
    {
      "date": "2025-05-23",
      "open": "25.96",
      "high": "26.43",
      "low": "25.935",
      "close": "26.22",
      "volume": "1597014"
    },
    {
      "date": "2025-05-27",
      "open": "26.30",
      "high": "26.39",
      "low": "25.87",
      "close": "26.16",
      "volume": "1818719"
    },
    {
      "date": "2025-05-28",
      "open": "26.16",
      "high": "26.60",
      "low": "26.12",
      "close": "26.30",
      "volume": "1775709"
    },
    {
      "date": "2025-05-29",
      "open": "26.29",
      "high": "26.52",
      "low": "26.04",
      "close": "26.18",
      "volume": "1704522"
    },
    {
      "date": "2025-05-30",
      "open": "26.33",
      "high": "26.56",
      "low": "26.06",
      "close": "26.32",
      "volume": "1451909"
    },
    {
      "date": "2025-06-02",
      "open": "26.11",
      "high": "26.195",
      "low": "25.87",
      "close": "25.97",
      "volume": "835633"
    },
    {
      "date": "2025-06-03",
      "open": "25.84",
      "high": "26.09",
      "low": "25.56",
      "close": "25.91",
      "volume": "1165190"
    },
    {
      "date": "2025-06-04",
      "open": "26.06",
      "high": "26.73",
      "low": "25.93",
      "close": "26.34",
      "volume": "2053037"
    },
    {
      "date": "2025-06-05",
      "open": "26.39",
      "high": "26.475",
      "low": "26.19",
      "close": "26.21",
      "volume": "1131815"
    },
    {
      "date": "2025-06-06",
      "open": "26.29",
      "high": "26.67",
      "low": "26.29",
      "close": "26.37",
      "volume": "1319898"
    },
    {
      "date": "2025-06-09",
      "open": "26.38",
      "high": "26.60",
      "low": "26.155",
      "close": "26.21",
      "volume": "1369339"
    },
    {
      "date": "2025-06-10",
      "open": "26.32",
      "high": "26.90",
      "low": "26.23",
      "close": "26.70",
      "volume": "1705408"
    },
    {
      "date": "2025-06-11",
      "open": "26.80",
      "high": "26.93",
      "low": "26.455",
      "close": "26.66",
      "volume": "1477236"
    },
    {
      "date": "2025-06-12",
      "open": "26.69",
      "high": "26.745",
      "low": "26.33",
      "close": "26.51",
      "volume": "1448473"
    },
    {
      "date": "2025-06-13",
      "open": "26.28",
      "high": "26.83",
      "low": "26.26",
      "close": "26.34",
      "volume": "1612390"
    },
    {
      "date": "2025-06-16",
      "open": "26.41",
      "high": "26.78",
      "low": "26.34",
      "close": "26.70",
      "volume": "1331838"
    },
    {
      "date": "2025-06-17",
      "open": "26.48",
      "high": "26.61",
      "low": "26.16",
      "close": "26.37",
      "volume": "1656269"
    },
    {
      "date": "2025-06-18",
      "open": "26.37",
      "high": "26.49",
      "low": "26.17",
      "close": "26.34",
      "volume": "1421183"
    },
    {
      "date": "2025-06-20",
      "open": "26.55",
      "high": "26.825",
      "low": "26.40",
      "close": "26.47",
      "volume": "1664051"
    },
    {
      "date": "2025-06-23",
      "open": "26.37",
      "high": "26.85",
      "low": "26.27",
      "close": "26.84",
      "volume": "1033346"
    },
    {
      "date": "2025-06-24",
      "open": "26.85",
      "high": "27.215",
      "low": "26.78",
      "close": "27.02",
      "volume": "1719128"
    },
    {
      "date": "2025-06-25",
      "open": "26.87",
      "high": "26.87",
      "low": "26.08",
      "close": "26.19",
      "volume": "1827234"
    },
    {
      "date": "2025-06-26",
      "open": "26.31",
      "high": "26.61",
      "low": "26.16",
      "close": "26.60",
      "volume": "1102883"
    },
    {
      "date": "2025-06-27",
      "open": "26.72",
      "high": "27.23",
      "low": "26.675",
      "close": "27.20",
      "volume": "2152759"
    },
    {
      "date": "2025-06-30",
      "open": "27.19",
      "high": "27.28",
      "low": "26.92",
      "close": "27.24",
      "volume": "1396101"
    },
    {
      "date": "2025-07-01",
      "open": "27.24",
      "high": "28.24",
      "low": "27.187",
      "close": "27.83",
      "volume": "1679316"
    },
    {
      "date": "2025-07-02",
      "open": "27.90",
      "high": "29.26",
      "low": "27.90",
      "close": "29.15",
      "volume": "3255747"
    },
    {
      "date": "2025-07-03",
      "open": "29.42",
      "high": "29.79",
      "low": "29.195",
      "close": "29.39",
      "volume": "1275863"
    },
    {
      "date": "2025-07-07",
      "open": "29.26",
      "high": "29.72",
      "low": "29.05",
      "close": "29.42",
      "volume": "2452806"
    },
    {
      "date": "2025-07-08",
      "open": "29.44",
      "high": "29.64",
      "low": "29.315",
      "close": "29.49",
      "volume": "1365186"
    },
    {
      "date": "2025-07-09",
      "open": "29.84",
      "high": "30.79",
      "low": "29.84",
      "close": "29.99",
      "volume": "2419229"
    },
    {
      "date": "2025-07-10",
      "open": "29.96",
      "high": "30.40",
      "low": "29.56",
      "close": "29.93",
      "volume": "1194840"
    },
    {
      "date": "2025-07-11",
      "open": "29.83",
      "high": "30.00",
      "low": "29.07",
      "close": "29.77",
      "volume": "1222243"
    },
    {
      "date": "2025-07-14",
      "open": "29.76",
      "high": "30.57",
      "low": "29.56",
      "close": "30.46",
      "volume": "1289777"
    },
    {
      "date": "2025-07-15",
      "open": "30.73",
      "high": "30.955",
      "low": "30.16",
      "close": "30.31",
      "volume": "2172405"
    },
    {
      "date": "2025-07-16",
      "open": "30.31",
      "high": "31.13",
      "low": "30.225",
      "close": "30.91",
      "volume": "2170525"
    },
    {
      "date": "2025-07-17",
      "open": "30.90",
      "high": "31.30",
      "low": "30.84",
      "close": "31.27",
      "volume": "1949008"
    },
    {
      "date": "2025-07-18",
      "open": "31.32",
      "high": "31.59",
      "low": "31.08",
      "close": "31.22",
      "volume": "1716323"
    },
    {
      "date": "2025-07-21",
      "open": "31.22",
      "high": "31.44",
      "low": "30.88",
      "close": "31.01",
      "volume": "1399290"
    },
    {
      "date": "2025-07-22",
      "open": "31.00",
      "high": "31.63",
      "low": "30.96",
      "close": "31.44",
      "volume": "1563444"
    },
    {
      "date": "2025-07-23",
      "open": "31.52",
      "high": "31.81",
      "low": "31.335",
      "close": "31.67",
      "volume": "1259300"
    },
    {
      "date": "2025-07-24",
      "open": "31.46",
      "high": "31.93",
      "low": "31.21",
      "close": "31.48",
      "volume": "1567674"
    },
    {
      "date": "2025-07-25",
      "open": "31.57",
      "high": "31.57",
      "low": "30.9818",
      "close": "31.15",
      "volume": "1392994"
    },
    {
      "date": "2025-07-28",
      "open": "31.13",
      "high": "31.275",
      "low": "30.61",
      "close": "31.04",
      "volume": "2465805"
    },
    {
      "date": "2025-07-29",
      "open": "30.97",
      "high": "30.97",
      "low": "29.33",
      "close": "29.70",
      "volume": "3048528"
    },
    {
      "date": "2025-07-30",
      "open": "29.90",
      "high": "30.08",
      "low": "29.43",
      "close": "29.68",
      "volume": "1622854"
    },
    {
      "date": "2025-07-31",
      "open": "29.58",
      "high": "29.92",
      "low": "28.985",
      "close": "29.26",
      "volume": "2875647"
    },
    {
      "date": "2025-08-01",
      "open": "29.19",
      "high": "29.19",
      "low": "28.58",
      "close": "28.63",
      "volume": "1862315"
    },
    {
      "date": "2025-08-04",
      "open": "28.71",
      "high": "29.305",
      "low": "28.65",
      "close": "29.23",
      "volume": "2131616"
    },
    {
      "date": "2025-08-05",
      "open": "29.19",
      "high": "29.93",
      "low": "29.11",
      "close": "29.88",
      "volume": "2401723"
    },
    {
      "date": "2025-08-06",
      "open": "29.88",
      "high": "30.195",
      "low": "29.60",
      "close": "30.04",
      "volume": "3591225"
    },
    {
      "date": "2025-08-07",
      "open": "30.75",
      "high": "31.395",
      "low": "29.885",
      "close": "31.15",
      "volume": "6255176"
    },
    {
      "date": "2025-08-08",
      "open": "31.18",
      "high": "31.905",
      "low": "30.875",
      "close": "31.71",
      "volume": "2555874"
    },
    {
      "date": "2025-08-11",
      "open": "31.65",
      "high": "32.29",
      "low": "31.34",
      "close": "31.64",
      "volume": "2542190"
    },
    {
      "date": "2025-08-12",
      "open": "31.70",
      "high": "31.765",
      "low": "31.33",
      "close": "31.55",
      "volume": "2479831"
    },
    {
      "date": "2025-08-13",
      "open": "31.59",
      "high": "32.37",
      "low": "31.55",
      "close": "32.09",
      "volume": "2311955"
    },
    {
      "date": "2025-08-14",
      "open": "31.94",
      "high": "32.61",
      "low": "31.80",
      "close": "32.25",
      "volume": "2107171"
    },
    {
      "date": "2025-08-15",
      "open": "32.38",
      "high": "33.02",
      "low": "32.161",
      "close": "32.53",
      "volume": "2472731"
    },
    {
      "date": "2025-08-18",
      "open": "32.53",
      "high": "32.58",
      "low": "32.16",
      "close": "32.37",
      "volume": "1501424"
    },
    {
      "date": "2025-08-19",
      "open": "32.40",
      "high": "32.67",
      "low": "32.395",
      "close": "32.44",
      "volume": "1643949"
    },
    {
      "date": "2025-08-20",
      "open": "32.35",
      "high": "32.795",
      "low": "32.245",
      "close": "32.44",
      "volume": "1906468"
    },
    {
      "date": "2025-08-21",
      "open": "32.44",
      "high": "32.75",
      "low": "32.44",
      "close": "32.55",
      "volume": "2600378"
    },
    {
      "date": "2025-08-22",
      "open": "32.82",
      "high": "34.005",
      "low": "32.61",
      "close": "33.77",
      "volume": "4293751"
    },
    {
      "date": "2025-08-25",
      "open": "33.70",
      "high": "34.45",
      "low": "33.70",
      "close": "34.07",
      "volume": "2080071"
    },
    {
      "date": "2025-08-26",
      "open": "34.05",
      "high": "34.31",
      "low": "33.375",
      "close": "33.44",
      "volume": "1796092"
    },
    {
      "date": "2025-08-27",
      "open": "33.34",
      "high": "34.03",
      "low": "33.34",
      "close": "33.92",
      "volume": "2191423"
    },
    {
      "date": "2025-08-28",
      "open": "33.98",
      "high": "33.99",
      "low": "33.13",
      "close": "33.40",
      "volume": "1136120"
    },
    {
      "date": "2025-08-29",
      "open": "33.38",
      "high": "33.47",
      "low": "33.235",
      "close": "33.35",
      "volume": "918647"
    },
    {
      "date": "2025-09-02",
      "open": "33.05",
      "high": "33.305",
      "low": "32.575",
      "close": "33.11",
      "volume": "1883923"
    },
    {
      "date": "2025-09-03",
      "open": "33.22",
      "high": "33.365",
      "low": "32.90",
      "close": "33.14",
      "volume": "1196056"
    },
    {
      "date": "2025-09-04",
      "open": "33.30",
      "high": "33.46",
      "low": "32.76",
      "close": "32.81",
      "volume": "1860195"
    },
    {
      "date": "2025-09-05",
      "open": "32.84",
      "high": "33.1234",
      "low": "32.55",
      "close": "32.69",
      "volume": "2289934"
    },
    {
      "date": "2025-09-08",
      "open": "32.80",
      "high": "33.85",
      "low": "32.61",
      "close": "33.71",
      "volume": "1662787"
    },
    {
      "date": "2025-09-09",
      "open": "33.99",
      "high": "33.99",
      "low": "33.47",
      "close": "33.48",
      "volume": "1192013"
    },
    {
      "date": "2025-09-10",
      "open": "33.50",
      "high": "33.895",
      "low": "33.30",
      "close": "33.84",
      "volume": "1153881"
    },
    {
      "date": "2025-09-11",
      "open": "33.68",
      "high": "34.305",
      "low": "33.68",
      "close": "34.24",
      "volume": "1123702"
    },
    {
      "date": "2025-09-12",
      "open": "34.24",
      "high": "34.395",
      "low": "33.52",
      "close": "33.62",
      "volume": "1572132"
    },
    {
      "date": "2025-09-15",
      "open": "33.67",
      "high": "33.88",
      "low": "33.42",
      "close": "33.52",
      "volume": "1133836"
    },
    {
      "date": "2025-09-16",
      "open": "33.41",
      "high": "33.52",
      "low": "33.22",
      "close": "33.36",
      "volume": "1510886"
    },
    {
      "date": "2025-09-17",
      "open": "33.32",
      "high": "33.50",
      "low": "33.04",
      "close": "33.21",
      "volume": "1735752"
    },
    {
      "date": "2025-09-18",
      "open": "33.21",
      "high": "34.23",
      "low": "33.08",
      "close": "33.81",
      "volume": "2535463"
    },
    {
      "date": "2025-09-19",
      "open": "33.81",
      "high": "33.86",
      "low": "33.17",
      "close": "33.54",
      "volume": "2996420"
    },
    {
      "date": "2025-09-22",
      "open": "33.40",
      "high": "33.47",
      "low": "32.995",
      "close": "33.16",
      "volume": "2338472"
    },
    {
      "date": "2025-09-23",
      "open": "33.14",
      "high": "33.44",
      "low": "33.015",
      "close": "33.31",
      "volume": "2286756"
    },
    {
      "date": "2025-09-24",
      "open": "33.33",
      "high": "33.75",
      "low": "33.295",
      "close": "33.435",
      "volume": "1289807"
    },
    {
      "date": "2025-09-25",
      "open": "33.43",
      "high": "33.43",
      "low": "32.97",
      "close": "33.29",
      "volume": "842863"
    },
    {
      "date": "2025-09-26",
      "open": "33.36",
      "high": "33.47",
      "low": "33.18",
      "close": "33.30",
      "volume": "1534774"
    },
    {
      "date": "2025-09-29",
      "open": "33.49",
      "high": "33.86",
      "low": "33.215",
      "close": "33.79",
      "volume": "1760158"
    },
    {
      "date": "2025-09-30",
      "open": "33.78",
      "high": "34.19",
      "low": "33.63",
      "close": "34.06",
      "volume": "1935770"
    },
    {
      "date": "2025-10-01",
      "open": "34.06",
      "high": "34.63",
      "low": "33.89",
      "close": "34.24",
      "volume": "1893739"
    },
    {
      "date": "2025-10-02",
      "open": "34.32",
      "high": "34.45",
      "low": "34.00",
      "close": "34.19",
      "volume": "961812"
    },
    {
      "date": "2025-10-03",
      "open": "34.12",
      "high": "34.22",
      "low": "33.64",
      "close": "33.855",
      "volume": "1493357"
    },
    {
      "date": "2025-10-06",
      "open": "33.86",
      "high": "34.31",
      "low": "33.39",
      "close": "33.65",
      "volume": "1688908"
    },
    {
      "date": "2025-10-07",
      "open": "33.54",
      "high": "33.54",
      "low": "32.49",
      "close": "32.72",
      "volume": "1782981"
    },
    {
      "date": "2025-10-08",
      "open": "32.83",
      "high": "33.31",
      "low": "32.63",
      "close": "32.65",
      "volume": "1419609"
    },
    {
      "date": "2025-10-09",
      "open": "32.54",
      "high": "32.66",
      "low": "31.75",
      "close": "32.10",
      "volume": "2761778"
    },
    {
      "date": "2025-10-10",
      "open": "32.19",
      "high": "32.40",
      "low": "31.70",
      "close": "32.08",
      "volume": "1781139"
    },
    {
      "date": "2025-10-13",
      "open": "32.15",
      "high": "32.59",
      "low": "32.035",
      "close": "32.15",
      "volume": "1307424"
    },
    {
      "date": "2025-10-14",
      "open": "32.35",
      "high": "32.65",
      "low": "31.83",
      "close": "32.58",
      "volume": "2559446"
    },
    {
      "date": "2025-10-15",
      "open": "32.67",
      "high": "33.49",
      "low": "32.41",
      "close": "32.43",
      "volume": "1844397"
    },
    {
      "date": "2025-10-16",
      "open": "32.50",
      "high": "32.645",
      "low": "31.92",
      "close": "32.48",
      "volume": "1815313"
    },
    {
      "date": "2025-10-17",
      "open": "32.38",
      "high": "33.01",
      "low": "31.875",
      "close": "32.995",
      "volume": "2753574"
    },
    {
      "date": "2025-10-20",
      "open": "32.90",
      "high": "33.39",
      "low": "32.86",
      "close": "33.30",
      "volume": "1732456"
    },
    {
      "date": "2025-10-21",
      "open": "33.30",
      "high": "33.91",
      "low": "32.695",
      "close": "33.44",
      "volume": "2894138"
    },
    {
      "date": "2025-10-22",
      "open": "33.32",
      "high": "33.74",
      "low": "33.20",
      "close": "33.21",
      "volume": "1037673"
    },
    {
      "date": "2025-10-23",
      "open": "33.35",
      "high": "33.71",
      "low": "33.315",
      "close": "33.35",
      "volume": "1118139"
    },
    {
      "date": "2025-10-24",
      "open": "33.55",
      "high": "33.59",
      "low": "32.69",
      "close": "32.82",
      "volume": "1428546"
    },
    {
      "date": "2025-10-27",
      "open": "33.01",
      "high": "33.01",
      "low": "31.66",
      "close": "32.32",
      "volume": "2823216"
    },
    {
      "date": "2025-10-28",
      "open": "32.25",
      "high": "32.37",
      "low": "31.59",
      "close": "32.09",
      "volume": "2108792"
    },
    {
      "date": "2025-10-29",
      "open": "31.94",
      "high": "31.94",
      "low": "31.20",
      "close": "31.32",
      "volume": "2055187"
    },
    {
      "date": "2025-10-30",
      "open": "31.32",
      "high": "32.01",
      "low": "30.96",
      "close": "31.79",
      "volume": "2655450"
    },
    {
      "date": "2025-10-31",
      "open": "31.69",
      "high": "32.155",
      "low": "31.57",
      "close": "31.96",
      "volume": "1600763"
    },
    {
      "date": "2025-11-03",
      "open": "31.73",
      "high": "31.78",
      "low": "30.66",
      "close": "30.82",
      "volume": "1811020"
    },
    {
      "date": "2025-11-04",
      "open": "30.20",
      "high": "30.65",
      "low": "29.73",
      "close": "30.36",
      "volume": "1623467"
    },
    {
      "date": "2025-11-05",
      "open": "30.32",
      "high": "30.49",
      "low": "29.75",
      "close": "29.82",
      "volume": "1339289"
    },
    {
      "date": "2025-11-06",
      "open": "29.77",
      "high": "29.96",
      "low": "29.51",
      "close": "29.75",
      "volume": "1516564"
    },
    {
      "date": "2025-11-07",
      "open": "29.55",
      "high": "30.24",
      "low": "29.50",
      "close": "30.23",
      "volume": "1420619"
    },
    {
      "date": "2025-11-10",
      "open": "30.22",
      "high": "30.245",
      "low": "29.67",
      "close": "29.80",
      "volume": "1452796"
    },
    {
      "date": "2025-11-11",
      "open": "29.92",
      "high": "30.69",
      "low": "29.86",
      "close": "30.42",
      "volume": "1921201"
    },
    {
      "date": "2025-11-12",
      "open": "30.39",
      "high": "30.78",
      "low": "30.15",
      "close": "30.74",
      "volume": "983117"
    },
    {
      "date": "2025-11-13",
      "open": "30.64",
      "high": "30.77",
      "low": "30.21",
      "close": "30.34",
      "volume": "948924"
    },
    {
      "date": "2025-11-14",
      "open": "30.23",
      "high": "30.42",
      "low": "30.01",
      "close": "30.355",
      "volume": "1274253"
    },
    {
      "date": "2025-11-17",
      "open": "30.38",
      "high": "30.705",
      "low": "30.065",
      "close": "30.44",
      "volume": "1675217"
    },
    {
      "date": "2025-11-18",
      "open": "30.23",
      "high": "30.46",
      "low": "29.945",
      "close": "30.00",
      "volume": "2628624"
    },
    {
      "date": "2025-11-19",
      "open": "29.94",
      "high": "31.07",
      "low": "29.855",
      "close": "30.50",
      "volume": "3797385"
    },
    {
      "date": "2025-11-20",
      "open": "28.99",
      "high": "30.80",
      "low": "28.00",
      "close": "29.69",
      "volume": "4264008"
    },
    {
      "date": "2025-11-21",
      "open": "29.85",
      "high": "31.27",
      "low": "29.76",
      "close": "30.69",
      "volume": "2602856"
    },
    {
      "date": "2025-11-24",
      "open": "30.67",
      "high": "30.73",
      "low": "28.8602",
      "close": "28.98",
      "volume": "3177062"
    },
    {
      "date": "2025-11-25",
      "open": "29.13",
      "high": "29.42",
      "low": "28.27",
      "close": "28.35",
      "volume": "2656234"
    },
    {
      "date": "2025-11-26",
      "open": "28.35",
      "high": "28.56",
      "low": "27.95",
      "close": "28.01",
      "volume": "2098240"
    },
    {
      "date": "2025-11-28",
      "open": "28.21",
      "high": "28.34",
      "low": "28.03",
      "close": "28.24",
      "volume": "883260"
    },
    {
      "date": "2025-12-01",
      "open": "28.08",
      "high": "28.355",
      "low": "27.835",
      "close": "28.225",
      "volume": "3438492"
    },
    {
      "date": "2025-12-02",
      "open": "28.42",
      "high": "28.42",
      "low": "27.70",
      "close": "27.79",
      "volume": "2284610"
    },
    {
      "date": "2025-12-03",
      "open": "27.63",
      "high": "28.12",
      "low": "27.63",
      "close": "27.86",
      "volume": "1591331"
    },
    {
      "date": "2025-12-04",
      "open": "27.92",
      "high": "28.21",
      "low": "27.76",
      "close": "27.89",
      "volume": "1553125"
    },
    {
      "date": "2025-12-05",
      "open": "28.30",
      "high": "28.86",
      "low": "28.12",
      "close": "28.605",
      "volume": "3966036"
    },
    {
      "date": "2025-12-08",
      "open": "28.58",
      "high": "28.69",
      "low": "27.29",
      "close": "27.76",
      "volume": "3494946"
    },
    {
      "date": "2025-12-09",
      "open": "27.76",
      "high": "28.29",
      "low": "27.355",
      "close": "27.61",
      "volume": "1835215"
    },
    {
      "date": "2025-12-10",
      "open": "27.61",
      "high": "28.04",
      "low": "27.29",
      "close": "27.97",
      "volume": "1932730"
    },
    {
      "date": "2025-12-11",
      "open": "28.155",
      "high": "28.28",
      "low": "27.59",
      "close": "27.85",
      "volume": "2174468"
    },
    {
      "date": "2025-12-12",
      "open": "27.85",
      "high": "28.095",
      "low": "27.59",
      "close": "27.79",
      "volume": "3512899"
    },
    {
      "date": "2025-12-15",
      "open": "28.43",
      "high": "28.44",
      "low": "27.61",
      "close": "27.85",
      "volume": "3584599"
    },
    {
      "date": "2025-12-16",
      "open": "27.87",
      "high": "28.28",
      "low": "27.60",
      "close": "28.15",
      "volume": "3721080"
    },
    {
      "date": "2025-12-17",
      "open": "28.17",
      "high": "28.595",
      "low": "28.10",
      "close": "28.55",
      "volume": "2786799"
    },
    {
      "date": "2025-12-18",
      "open": "28.96",
      "high": "30.58",
      "low": "28.96",
      "close": "29.34",
      "volume": "5579342"
    },
    {
      "date": "2025-12-19",
      "open": "29.33",
      "high": "29.65",
      "low": "29.19",
      "close": "29.35",
      "volume": "3875498"
    },
    {
      "date": "2025-12-22",
      "open": "29.31",
      "high": "30.21",
      "low": "29.30",
      "close": "29.93",
      "volume": "2013575"
    },
    {
      "date": "2025-12-23",
      "open": "30.01",
      "high": "30.01",
      "low": "29.49",
      "close": "29.95",
      "volume": "1261914"
    },
    {
      "date": "2025-12-24",
      "open": "29.91",
      "high": "29.91",
      "low": "29.645",
      "close": "29.83",
      "volume": "419223"
    },
    {
      "date": "2025-12-26",
      "open": "29.83",
      "high": "30.13",
      "low": "29.83",
      "close": "29.95",
      "volume": "766980"
    },
    {
      "date": "2025-12-29",
      "open": "29.86",
      "high": "30.65",
      "low": "29.745",
      "close": "30.22",
      "volume": "1597574"
    },
    {
      "date": "2025-12-30",
      "open": "30.22",
      "high": "30.53",
      "low": "29.91",
      "close": "30.47",
      "volume": "1482983"
    },
    {
      "date": "2025-12-31",
      "open": "30.50",
      "high": "30.805",
      "low": "30.445",
      "close": "30.67",
      "volume": "1439378"
    },
    {
      "date": "2026-01-02",
      "open": "30.67",
      "high": "30.92",
      "low": "30.23",
      "close": "30.44",
      "volume": "1425298"
    },
    {
      "date": "2026-01-05",
      "open": "30.23",
      "high": "30.965",
      "low": "30.23",
      "close": "30.74",
      "volume": "1953582"
    },
    {
      "date": "2026-01-06",
      "open": "30.65",
      "high": "30.8175",
      "low": "29.90",
      "close": "29.98",
      "volume": "2458343"
    },
    {
      "date": "2026-01-07",
      "open": "29.96",
      "high": "30.105",
      "low": "29.30",
      "close": "29.79",
      "volume": "1788761"
    },
    {
      "date": "2026-01-08",
      "open": "29.65",
      "high": "30.40",
      "low": "29.26",
      "close": "29.73",
      "volume": "1769051"
    },
    {
      "date": "2026-01-09",
      "open": "29.84",
      "high": "31.13",
      "low": "29.84",
      "close": "31.01",
      "volume": "3022094"
    },
    {
      "date": "2026-01-12",
      "open": "30.90",
      "high": "31.56",
      "low": "30.81",
      "close": "30.95",
      "volume": "2059549"
    },
    {
      "date": "2026-01-13",
      "open": "30.89",
      "high": "31.62",
      "low": "30.64",
      "close": "31.51",
      "volume": "2047675"
    },
    {
      "date": "2026-01-14",
      "open": "31.50",
      "high": "31.575",
      "low": "30.88",
      "close": "31.27",
      "volume": "1619158"
    },
    {
      "date": "2026-01-15",
      "open": "31.26",
      "high": "31.595",
      "low": "30.72",
      "close": "30.88",
      "volume": "1793408"
    },
    {
      "date": "2026-01-16",
      "open": "30.94",
      "high": "31.16",
      "low": "30.37",
      "close": "30.59",
      "volume": "1192496"
    },
    {
      "date": "2026-01-20",
      "open": "30.20",
      "high": "30.48",
      "low": "29.79",
      "close": "29.90",
      "volume": "1631301"
    },
    {
      "date": "2026-01-21",
      "open": "29.84",
      "high": "30.00",
      "low": "29.54",
      "close": "29.86",
      "volume": "1431317"
    },
    {
      "date": "2026-01-22",
      "open": "29.89",
      "high": "30.15",
      "low": "29.70",
      "close": "29.85",
      "volume": "2917564"
    },
    {
      "date": "2026-01-23",
      "open": "29.89",
      "high": "30.485",
      "low": "29.89",
      "close": "30.32",
      "volume": "1423981"
    },
    {
      "date": "2026-01-26",
      "open": "30.32",
      "high": "30.68",
      "low": "30.30",
      "close": "30.37",
      "volume": "897038"
    },
    {
      "date": "2026-01-27",
      "open": "30.60",
      "high": "30.64",
      "low": "30.22",
      "close": "30.26",
      "volume": "955714"
    },
    {
      "date": "2026-01-28",
      "open": "30.32",
      "high": "30.60",
      "low": "29.66",
      "close": "29.84",
      "volume": "1266632"
    },
    {
      "date": "2026-01-29",
      "open": "29.88",
      "high": "30.031",
      "low": "29.39",
      "close": "29.87",
      "volume": "2083461"
    },
    {
      "date": "2026-01-30",
      "open": "29.87",
      "high": "29.995",
      "low": "29.585",
      "close": "29.98",
      "volume": "1224635"
    },
    {
      "date": "2026-02-02",
      "open": "29.98",
      "high": "30.34",
      "low": "29.805",
      "close": "30.20",
      "volume": "1810566"
    },
    {
      "date": "2026-02-03",
      "open": "29.92",
      "high": "29.93",
      "low": "27.47",
      "close": "28.44",
      "volume": "4188678"
    },
    {
      "date": "2026-02-04",
      "open": "28.50",
      "high": "28.99",
      "low": "28.11",
      "close": "28.20",
      "volume": "2938305"
    },
    {
      "date": "2026-02-05",
      "open": "28.19",
      "high": "28.49",
      "low": "26.42",
      "close": "28.19",
      "volume": "8371038"
    },
    {
      "date": "2026-02-06",
      "open": "29.30",
      "high": "30.40",
      "low": "28.67",
      "close": "29.05",
      "volume": "6950002"
    },
    {
      "date": "2026-02-09",
      "open": "29.07",
      "high": "29.82",
      "low": "28.8175",
      "close": "29.60",
      "volume": "2671961"
    },
    {
      "date": "2026-02-10",
      "open": "29.71",
      "high": "31.195",
      "low": "29.60",
      "close": "30.80",
      "volume": "2734281"
    },
    {
      "date": "2026-02-11",
      "open": "30.77",
      "high": "30.77",
      "low": "29.595",
      "close": "29.78",
      "volume": "2497868"
    },
    {
      "date": "2026-02-12",
      "open": "29.72",
      "high": "30.08",
      "low": "28.47",
      "close": "28.55",
      "volume": "4276539"
    },
    {
      "date": "2026-02-13",
      "open": "28.84",
      "high": "29.535",
      "low": "28.65",
      "close": "29.45",
      "volume": "1965331"
    },
    {
      "date": "2026-02-17",
      "open": "29.53",
      "high": "29.955",
      "low": "28.92",
      "close": "29.51",
      "volume": "2208683"
    },
    {
      "date": "2026-02-18",
      "open": "29.32",
      "high": "29.80",
      "low": "28.13",
      "close": "29.25",
      "volume": "3407089"
    },
    {
      "date": "2026-02-19",
      "open": "29.29",
      "high": "29.71",
      "low": "28.88",
      "close": "29.21",
      "volume": "1963795"
    },
    {
      "date": "2026-02-20",
      "open": "29.17",
      "high": "30.01",
      "low": "29.05",
      "close": "29.89",
      "volume": "1691072"
    },
    {
      "date": "2026-02-23",
      "open": "29.77",
      "high": "30.13",
      "low": "28.28",
      "close": "28.49",
      "volume": "2461360"
    },
    {
      "date": "2026-02-24",
      "open": "28.28",
      "high": "28.44",
      "low": "27.38",
      "close": "27.43",
      "volume": "3715534"
    },
    {
      "date": "2026-02-25",
      "open": "27.45",
      "high": "27.45",
      "low": "26.75",
      "close": "26.90",
      "volume": "4013272"
    },
    {
      "date": "2026-02-26",
      "open": "26.91",
      "high": "28.21",
      "low": "26.89",
      "close": "27.98",
      "volume": "2787862"
    },
    {
      "date": "2026-02-27",
      "open": "27.82",
      "high": "28.65",
      "low": "27.62",
      "close": "28.60",
      "volume": "2209970"
    },
    {
      "date": "2026-03-02",
      "open": "28.17",
      "high": "28.90",
      "low": "27.75",
      "close": "28.47",
      "volume": "1500022"
    },
    {
      "date": "2026-03-03",
      "open": "28.08",
      "high": "28.59",
      "low": "27.48",
      "close": "28.42",
      "volume": "1314615"
    },
    {
      "date": "2026-03-04",
      "open": "28.23",
      "high": "28.55",
      "low": "28.02",
      "close": "28.29",
      "volume": "1216400"
    },
    {
      "date": "2026-03-05",
      "open": "28.32",
      "high": "29.57",
      "low": "27.9913",
      "close": "29.10",
      "volume": "2124484"
    },
    {
      "date": "2026-03-06",
      "open": "27.892",
      "high": "28.855",
      "low": "27.55",
      "close": "27.84",
      "volume": "3435112"
    },
    {
      "date": "2026-03-09",
      "open": "27.64",
      "high": "28.005",
      "low": "26.89",
      "close": "27.51",
      "volume": "1712196"
    },
    {
      "date": "2026-03-10",
      "open": "27.52",
      "high": "27.52",
      "low": "26.73",
      "close": "26.81",
      "volume": "1925368"
    },
    {
      "date": "2026-03-11",
      "open": "26.92",
      "high": "27.32",
      "low": "26.61",
      "close": "27.05",
      "volume": "2126271"
    },
    {
      "date": "2026-03-12",
      "open": "26.81",
      "high": "27.54",
      "low": "26.76",
      "close": "26.87",
      "volume": "2218068"
    },
    {
      "date": "2026-03-13",
      "open": "27.07",
      "high": "27.42",
      "low": "26.905",
      "close": "27.32",
      "volume": "1568492"
    },
    {
      "date": "2026-03-16",
      "open": "27.40",
      "high": "27.64",
      "low": "27.1909",
      "close": "27.38",
      "volume": "1080054"
    },
    {
      "date": "2026-03-17",
      "open": "27.41",
      "high": "27.90",
      "low": "26.35",
      "close": "26.48",
      "volume": "1932656"
    },
    {
      "date": "2026-03-18",
      "open": "26.34",
      "high": "26.40",
      "low": "24.59",
      "close": "24.60",
      "volume": "2939114"
    },
    {
      "date": "2026-03-19",
      "open": "24.40",
      "high": "24.71",
      "low": "23.69",
      "close": "23.90",
      "volume": "3191303"
    },
    {
      "date": "2026-03-20",
      "open": "23.84",
      "high": "24.175",
      "low": "23.53",
      "close": "23.89",
      "volume": "3269013"
    },
    {
      "date": "2026-03-23",
      "open": "24.06",
      "high": "24.66",
      "low": "23.74",
      "close": "24.15",
      "volume": "3732973"
    },
    {
      "date": "2026-03-24",
      "open": "23.93",
      "high": "24.1475",
      "low": "23.34",
      "close": "23.65",
      "volume": "2521989"
    },
    {
      "date": "2026-03-25",
      "open": "23.92",
      "high": "24.065",
      "low": "23.36",
      "close": "23.89",
      "volume": "2114395"
    },
    {
      "date": "2026-03-26",
      "open": "23.72",
      "high": "24.54",
      "low": "23.72",
      "close": "24.22",
      "volume": "2173005"
    },
    {
      "date": "2026-03-27",
      "open": "24.06",
      "high": "24.24",
      "low": "23.75",
      "close": "23.77",
      "volume": "1810527"
    },
    {
      "date": "2026-03-30",
      "open": "23.82",
      "high": "24.30",
      "low": "23.69",
      "close": "24.10",
      "volume": "4036690"
    },
    {
      "date": "2026-03-31",
      "open": "24.505",
      "high": "25.82",
      "low": "24.305",
      "close": "25.54",
      "volume": "3018699"
    },
    {
      "date": "2026-04-01",
      "open": "25.54",
      "high": "26.045",
      "low": "25.41",
      "close": "25.76",
      "volume": "3572751"
    },
    {
      "date": "2026-04-02",
      "open": "25.76",
      "high": "26.39",
      "low": "25.31",
      "close": "26.11",
      "volume": "1269281"
    },
    {
      "date": "2026-04-06",
      "open": "25.92",
      "high": "26.29",
      "low": "25.775",
      "close": "26.01",
      "volume": "902017"
    },
    {
      "date": "2026-04-07",
      "open": "26.52",
      "high": "27.085",
      "low": "26.40",
      "close": "27.01",
      "volume": "2762432"
    },
    {
      "date": "2026-04-08",
      "open": "27.56",
      "high": "28.13",
      "low": "27.26",
      "close": "27.53",
      "volume": "2249631"
    },
    {
      "date": "2026-04-09",
      "open": "27.36",
      "high": "28.16",
      "low": "27.0057",
      "close": "28.12",
      "volume": "1802921"
    },
    {
      "date": "2026-04-10",
      "open": "28.17",
      "high": "28.80",
      "low": "27.84",
      "close": "28.50",
      "volume": "1620642"
    },
    {
      "date": "2026-04-13",
      "open": "28.36",
      "high": "29.04",
      "low": "28.30",
      "close": "28.68",
      "volume": "1485251"
    },
    {
      "date": "2026-04-14",
      "open": "28.64",
      "high": "29.32",
      "low": "28.64",
      "close": "29.05",
      "volume": "1148622"
    },
    {
      "date": "2026-04-15",
      "open": "29.12",
      "high": "29.47",
      "low": "29.015",
      "close": "29.05",
      "volume": "1757751"
    },
    {
      "date": "2026-04-16",
      "open": "29.29",
      "high": "29.75",
      "low": "29.28",
      "close": "29.65",
      "volume": "1697144"
    },
    {
      "date": "2026-04-17",
      "open": "30.06",
      "high": "30.62",
      "low": "29.90",
      "close": "30.25",
      "volume": "1294924"
    },
    {
      "date": "2026-04-20",
      "open": "30.19",
      "high": "30.67",
      "low": "30.185",
      "close": "30.51",
      "volume": "1730501"
    },
    {
      "date": "2026-04-21",
      "open": "30.64",
      "high": "30.74",
      "low": "29.46",
      "close": "29.48",
      "volume": "1533564"
    },
    {
      "date": "2026-04-22",
      "open": "29.62",
      "high": "29.755",
      "low": "28.99",
      "close": "29.31",
      "volume": "2000004"
    },
    {
      "date": "2026-04-23",
      "open": "29.31",
      "high": "29.31",
      "low": "28.63",
      "close": "28.99",
      "volume": "935437"
    },
    {
      "date": "2026-04-24",
      "open": "28.98",
      "high": "29.08",
      "low": "28.69",
      "close": "28.94",
      "volume": "968854"
    },
    {
      "date": "2026-04-27",
      "open": "28.92",
      "high": "29.305",
      "low": "28.58",
      "close": "28.67",
      "volume": "2557642"
    },
    {
      "date": "2026-04-28",
      "open": "28.60",
      "high": "28.875",
      "low": "28.04",
      "close": "28.55",
      "volume": "1978906"
    },
    {
      "date": "2026-04-29",
      "open": "28.33",
      "high": "28.605",
      "low": "27.05",
      "close": "27.92",
      "volume": "3511816"
    },
    {
      "date": "2026-04-30",
      "open": "27.82",
      "high": "28.54",
      "low": "27.75",
      "close": "28.27",
      "volume": "2197343"
    },
    {
      "date": "2026-05-01",
      "open": "28.50",
      "high": "28.75",
      "low": "27.835",
      "close": "27.98",
      "volume": "1364341"
    },
    {
      "date": "2026-05-04",
      "open": "27.73",
      "high": "28.21",
      "low": "27.47",
      "close": "28.11",
      "volume": "1596984"
    },
    {
      "date": "2026-05-05",
      "open": "28.09",
      "high": "28.57",
      "low": "28.09",
      "close": "28.50",
      "volume": "1426496"
    },
    {
      "date": "2026-05-06",
      "open": "28.55",
      "high": "30.55",
      "low": "28.55",
      "close": "30.35",
      "volume": "3761180"
    },
    {
      "date": "2026-05-07",
      "open": "30.53",
      "high": "31.305",
      "low": "30.09",
      "close": "31.04",
      "volume": "5529102"
    },
    {
      "date": "2026-05-08",
      "open": "32.25",
      "high": "33.60",
      "low": "31.935",
      "close": "33.36",
      "volume": "6573087"
    },
    {
      "date": "2026-05-11",
      "open": "32.93",
      "high": "33.44",
      "low": "31.895",
      "close": "32.94",
      "volume": "4569297"
    },
    {
      "date": "2026-05-12",
      "open": "33.01",
      "high": "33.62",
      "low": "32.40",
      "close": "33.60",
      "volume": "3829879"
    },
    {
      "date": "2026-05-13",
      "open": "33.57",
      "high": "33.57",
      "low": "32.52",
      "close": "32.69",
      "volume": "2760572"
    },
    {
      "date": "2026-05-14",
      "open": "32.86",
      "high": "33.33",
      "low": "32.36",
      "close": "32.81",
      "volume": "2208680"
    },
    {
      "date": "2026-05-15",
      "open": "32.75",
      "high": "33.65",
      "low": "32.06",
      "close": "33.43",
      "volume": "3305743"
    },
    {
      "date": "2026-05-18",
      "open": "33.40",
      "high": "34.595",
      "low": "32.725",
      "close": "34.56",
      "volume": "2179293"
    },
    {
      "date": "2026-05-19",
      "open": "34.55",
      "high": "34.955",
      "low": "33.91",
      "close": "34.29",
      "volume": "2544110"
    },
    {
      "date": "2026-05-20",
      "open": "34.10",
      "high": "34.20",
      "low": "33.29",
      "close": "33.92",
      "volume": "1971635"
    },
    {
      "date": "2026-05-21",
      "open": "33.92",
      "high": "35.24",
      "low": "33.38",
      "close": "34.58",
      "volume": "4237790"
    },
    {
      "date": "2026-05-22",
      "open": "34.82",
      "high": "35.42",
      "low": "34.685",
      "close": "34.72",
      "volume": "3104864"
    },
    {
      "date": "2026-05-26",
      "open": "34.71",
      "high": "35.00",
      "low": "34.155",
      "close": "34.56",
      "volume": "2019545"
    },
    {
      "date": "2026-05-27",
      "open": "34.55",
      "high": "34.55",
      "low": "33.235",
      "close": "33.30",
      "volume": "3259928"
    },
    {
      "date": "2026-05-28",
      "open": "33.58",
      "high": "33.58",
      "low": "32.0508",
      "close": "32.35",
      "volume": "2885501"
    },
    {
      "date": "2026-05-29",
      "open": "32.16",
      "high": "32.60",
      "low": "31.45",
      "close": "31.54",
      "volume": "3038024"
    },
    {
      "date": "2026-06-01",
      "open": "31.64",
      "high": "31.96",
      "low": "30.74",
      "close": "31.13",
      "volume": "2747598"
    },
    {
      "date": "2026-06-02",
      "open": "31.13",
      "high": "31.18",
      "low": "30.60",
      "close": "30.80",
      "volume": "2294897"
    },
    {
      "date": "2026-06-03",
      "open": "30.62",
      "high": "30.81",
      "low": "28.62",
      "close": "29.42",
      "volume": "4781534"
    },
    {
      "date": "2026-06-04",
      "open": "29.435",
      "high": "30.46",
      "low": "29.16",
      "close": "30.00",
      "volume": "2946865"
    },
    {
      "date": "2026-06-05",
      "open": "29.94",
      "high": "30.50",
      "low": "29.22",
      "close": "29.93",
      "volume": "2258846"
    },
    {
      "date": "2026-06-08",
      "open": "29.93",
      "high": "30.47",
      "low": "29.548",
      "close": "30.01",
      "volume": "2062585"
    },
    {
      "date": "2026-06-09",
      "open": "30.19",
      "high": "30.19",
      "low": "29.03",
      "close": "29.36",
      "volume": "1791558"
    },
    {
      "date": "2026-06-10",
      "open": "29.07",
      "high": "29.58",
      "low": "28.63",
      "close": "28.69",
      "volume": "1563001"
    },
    {
      "date": "2026-06-11",
      "open": "28.79",
      "high": "29.69",
      "low": "28.22",
      "close": "28.55",
      "volume": "1595513"
    },
    {
      "date": "2026-06-12",
      "open": "28.63",
      "high": "28.63",
      "low": "28.105",
      "close": "28.46",
      "volume": "1226906"
    },
    {
      "date": "2026-06-15",
      "open": "28.70",
      "high": "29.025",
      "low": "28.44",
      "close": "28.49",
      "volume": "1684506"
    },
    {
      "date": "2026-06-16",
      "open": "28.49",
      "high": "29.05",
      "low": "28.155",
      "close": "28.81",
      "volume": "2413405"
    },
    {
      "date": "2026-06-17",
      "open": "28.52",
      "high": "29.145",
      "low": "28.355",
      "close": "28.52",
      "volume": "2090928"
    },
    {
      "date": "2026-06-18",
      "open": "28.52",
      "high": "28.57",
      "low": "27.90",
      "close": "28.17",
      "volume": "2371944"
    },
    {
      "date": "2026-06-22",
      "open": "27.93",
      "high": "27.935",
      "low": "27.05",
      "close": "27.47",
      "volume": "1620422"
    },
    {
      "date": "2026-06-23",
      "open": "27.53",
      "high": "27.97",
      "low": "27.335",
      "close": "27.54",
      "volume": "1766640"
    },
    {
      "date": "2026-06-24",
      "open": "27.53",
      "high": "27.845",
      "low": "26.84",
      "close": "26.93",
      "volume": "1863949"
    },
    {
      "date": "2026-06-25",
      "open": "26.95",
      "high": "27.095",
      "low": "26.225",
      "close": "26.29",
      "volume": "1758436"
    },
    {
      "date": "2026-06-26",
      "open": "26.29",
      "high": "27.07",
      "low": "26.20",
      "close": "26.96",
      "volume": "2716047"
    },
    {
      "date": "2026-06-29",
      "open": "27.06",
      "high": "27.06",
      "low": "26.35",
      "close": "26.59",
      "volume": "2206486"
    },
    {
      "date": "2026-06-30",
      "open": "26.50",
      "high": "27.19",
      "low": "26.195",
      "close": "27.07",
      "volume": "2358888"
    },
    {
      "date": "2026-07-01",
      "open": "27.24",
      "high": "28.15",
      "low": "27.16",
      "close": "27.70",
      "volume": "2919654"
    },
    {
      "date": "2026-07-02",
      "open": "27.70",
      "high": "28.28",
      "low": "27.48",
      "close": "28.28",
      "volume": "1771374"
    },
    {
      "date": "2026-07-06",
      "open": "28.06",
      "high": "28.25",
      "low": "27.07",
      "close": "27.40",
      "volume": "2311384"
    },
    {
      "date": "2026-07-07",
      "open": "27.83",
      "high": "28.76",
      "low": "27.73",
      "close": "28.44",
      "volume": "2608456"
    },
    {
      "date": "2026-07-08",
      "open": "28.45",
      "high": "29.18",
      "low": "28.21",
      "close": "28.89",
      "volume": "3689471"
    },
    {
      "date": "2026-07-09",
      "open": "28.58",
      "high": "29.19",
      "low": "28.19",
      "close": "29.14",
      "volume": "2608380"
    },
    {
      "date": "2026-07-10",
      "open": "29.22",
      "high": "29.5699",
      "low": "28.78",
      "close": "28.99",
      "volume": "1115005"
    },
    {
      "date": "2026-07-13",
      "open": "28.99",
      "high": "29.53",
      "low": "28.58",
      "close": "28.75",
      "volume": "1737022"
    },
    {
      "date": "2026-07-14",
      "open": "28.44",
      "high": "28.59",
      "low": "27.55",
      "close": "27.58",
      "volume": "1626206"
    },
    {
      "date": "2026-07-15",
      "open": "27.62",
      "high": "28.73",
      "low": "27.5862",
      "close": "28.31",
      "volume": "1956746"
    },
    {
      "date": "2026-07-16",
      "open": "28.39",
      "high": "28.59",
      "low": "28.24",
      "close": "28.55",
      "volume": "1436591"
    },
    {
      "date": "2026-07-17",
      "open": "28.19",
      "high": "28.56",
      "low": "27.71",
      "close": "28.33",
      "volume": "1367733"
    },
    {
      "date": "2026-07-20",
      "open": "28.37",
      "high": "28.60",
      "low": "28.04",
      "close": "28.06",
      "volume": "1522395"
    },
    {
      "date": "2026-07-21",
      "open": "28.09",
      "high": "28.44",
      "low": "27.70",
      "close": "27.945",
      "volume": "1698164"
    },
    {
      "date": "2026-07-22",
      "open": "28.18",
      "high": "28.18",
      "low": "27.33",
      "close": "27.38",
      "volume": "892078"
    },
    {
      "date": "2026-07-23",
      "open": "27.09",
      "high": "27.34",
      "low": "26.37",
      "close": "26.60",
      "volume": "3353742"
    },
    {
      "date": "2026-07-24",
      "open": "26.76",
      "high": "27.27",
      "low": "26.51",
      "close": "26.55",
      "volume": "1605439"
    },
    {
      "date": "2026-07-27",
      "open": "26.94",
      "high": "27.90",
      "low": "26.94",
      "close": "27.61",
      "volume": "1216465"
    },
    {
      "date": "2026-07-28",
      "open": "27.99",
      "high": "28.83",
      "low": "27.885",
      "close": "28.76",
      "volume": "1922242"
    },
    {
      "date": "2026-07-29",
      "open": "28.76",
      "high": "29.87",
      "low": "28.72",
      "close": "29.20",
      "volume": "3101960"
    },
    {
      "date": "2026-07-30",
      "open": "28.76",
      "high": "28.97",
      "low": "26.48",
      "close": "27.56",
      "volume": "3209611"
    },
    {
      "date": "2026-07-31",
      "open": "26.72",
      "high": "26.83",
      "low": "25.832",
      "close": "25.96",
      "volume": "3306335"
    },
    {
      "date": "2026-08-03",
      "open": "27.27",
      "high": "27.75",
      "low": "25.06",
      "close": "25.10",
      "volume": "3580120"
    },
    {
      "date": "2026-08-04",
      "open": "24.97",
      "high": "25.86",
      "low": "24.895",
      "close": "25.80",
      "volume": "2780909"
    },
    {
      "date": "2026-08-05",
      "open": "25.78",
      "high": "26.15",
      "low": "25.15",
      "close": "26.00",
      "volume": "2718911"
    }
  ]
}