{
  "source": "https://api.nasdaq.com/api/quote/YELP/historical",
  "symbol": "YELP",
  "requested_from_date": "2021-08-02",
  "requested_to_date": "2026-08-06",
  "row_count": 1257,
  "rows": [
    {
      "date": "2021-08-02",
      "open": "37.42",
      "high": "37.77",
      "low": "36.87",
      "close": "37.00",
      "volume": "1046070"
    },
    {
      "date": "2021-08-03",
      "open": "37.14",
      "high": "37.14",
      "low": "35.755",
      "close": "36.50",
      "volume": "1058858"
    },
    {
      "date": "2021-08-04",
      "open": "36.10",
      "high": "36.41",
      "low": "35.41",
      "close": "35.93",
      "volume": "1147718"
    },
    {
      "date": "2021-08-05",
      "open": "35.92",
      "high": "37.30",
      "low": "35.92",
      "close": "37.20",
      "volume": "708250"
    },
    {
      "date": "2021-08-06",
      "open": "43.00",
      "high": "43.28",
      "low": "38.99",
      "close": "39.15",
      "volume": "3075867"
    },
    {
      "date": "2021-08-09",
      "open": "39.02",
      "high": "39.16",
      "low": "37.78",
      "close": "38.83",
      "volume": "827185"
    },
    {
      "date": "2021-08-10",
      "open": "38.96",
      "high": "39.89",
      "low": "38.40",
      "close": "39.44",
      "volume": "668898"
    },
    {
      "date": "2021-08-11",
      "open": "39.44",
      "high": "39.65",
      "low": "37.89",
      "close": "38.67",
      "volume": "531794"
    },
    {
      "date": "2021-08-12",
      "open": "38.63",
      "high": "38.90",
      "low": "38.06",
      "close": "38.80",
      "volume": "384325"
    },
    {
      "date": "2021-08-13",
      "open": "38.92",
      "high": "38.92",
      "low": "38.01",
      "close": "38.12",
      "volume": "484459"
    },
    {
      "date": "2021-08-16",
      "open": "37.61",
      "high": "37.74",
      "low": "37.06",
      "close": "37.15",
      "volume": "639360"
    },
    {
      "date": "2021-08-17",
      "open": "36.56",
      "high": "36.86",
      "low": "35.50",
      "close": "36.01",
      "volume": "806344"
    },
    {
      "date": "2021-08-18",
      "open": "36.17",
      "high": "37.68",
      "low": "35.73",
      "close": "37.10",
      "volume": "533506"
    },
    {
      "date": "2021-08-19",
      "open": "36.61",
      "high": "37.00",
      "low": "36.03",
      "close": "36.33",
      "volume": "561058"
    },
    {
      "date": "2021-08-20",
      "open": "36.36",
      "high": "37.26",
      "low": "36.33",
      "close": "37.16",
      "volume": "429524"
    },
    {
      "date": "2021-08-23",
      "open": "37.09",
      "high": "38.19",
      "low": "37.09",
      "close": "38.07",
      "volume": "871178"
    },
    {
      "date": "2021-08-24",
      "open": "38.16",
      "high": "38.76",
      "low": "37.98",
      "close": "38.47",
      "volume": "472596"
    },
    {
      "date": "2021-08-25",
      "open": "38.33",
      "high": "39.13",
      "low": "37.92",
      "close": "38.19",
      "volume": "550694"
    },
    {
      "date": "2021-08-26",
      "open": "38.10",
      "high": "38.71",
      "low": "37.97",
      "close": "38.19",
      "volume": "478000"
    },
    {
      "date": "2021-08-27",
      "open": "38.14",
      "high": "38.98",
      "low": "37.93",
      "close": "38.74",
      "volume": "616364"
    },
    {
      "date": "2021-08-30",
      "open": "38.83",
      "high": "38.88",
      "low": "38.18",
      "close": "38.26",
      "volume": "372407"
    },
    {
      "date": "2021-08-31",
      "open": "38.33",
      "high": "38.95",
      "low": "38.27",
      "close": "38.51",
      "volume": "422827"
    },
    {
      "date": "2021-09-01",
      "open": "38.79",
      "high": "38.92",
      "low": "38.29",
      "close": "38.48",
      "volume": "325419"
    },
    {
      "date": "2021-09-02",
      "open": "38.43",
      "high": "38.8299",
      "low": "38.01",
      "close": "38.22",
      "volume": "371609"
    },
    {
      "date": "2021-09-03",
      "open": "38.03",
      "high": "38.2262",
      "low": "37.24",
      "close": "37.66",
      "volume": "323191"
    },
    {
      "date": "2021-09-07",
      "open": "37.35",
      "high": "38.01",
      "low": "37.09",
      "close": "37.11",
      "volume": "440725"
    },
    {
      "date": "2021-09-08",
      "open": "36.84",
      "high": "37.20",
      "low": "36.09",
      "close": "36.39",
      "volume": "536289"
    },
    {
      "date": "2021-09-09",
      "open": "36.37",
      "high": "37.20",
      "low": "36.27",
      "close": "36.39",
      "volume": "484188"
    },
    {
      "date": "2021-09-10",
      "open": "36.77",
      "high": "36.97",
      "low": "35.74",
      "close": "35.78",
      "volume": "466101"
    },
    {
      "date": "2021-09-13",
      "open": "36.18",
      "high": "36.90",
      "low": "35.95",
      "close": "36.44",
      "volume": "431608"
    },
    {
      "date": "2021-09-14",
      "open": "36.74",
      "high": "37.1531",
      "low": "35.89",
      "close": "36.12",
      "volume": "630576"
    },
    {
      "date": "2021-09-15",
      "open": "35.95",
      "high": "36.395",
      "low": "35.53",
      "close": "36.20",
      "volume": "608435"
    },
    {
      "date": "2021-09-16",
      "open": "36.25",
      "high": "36.80",
      "low": "35.97",
      "close": "36.50",
      "volume": "667591"
    },
    {
      "date": "2021-09-17",
      "open": "36.71",
      "high": "36.89",
      "low": "36.25",
      "close": "36.73",
      "volume": "1741988"
    },
    {
      "date": "2021-09-20",
      "open": "35.62",
      "high": "37.13",
      "low": "35.40",
      "close": "36.52",
      "volume": "1644119"
    },
    {
      "date": "2021-09-21",
      "open": "37.07",
      "high": "37.28",
      "low": "36.20",
      "close": "36.77",
      "volume": "1315819"
    },
    {
      "date": "2021-09-22",
      "open": "36.92",
      "high": "37.51",
      "low": "36.85",
      "close": "37.14",
      "volume": "1166427"
    },
    {
      "date": "2021-09-23",
      "open": "37.48",
      "high": "39.62",
      "low": "37.46",
      "close": "39.47",
      "volume": "1085626"
    },
    {
      "date": "2021-09-24",
      "open": "39.24",
      "high": "40.57",
      "low": "38.92",
      "close": "40.39",
      "volume": "740723"
    },
    {
      "date": "2021-09-27",
      "open": "40.50",
      "high": "41.10",
      "low": "39.602",
      "close": "40.03",
      "volume": "788695"
    },
    {
      "date": "2021-09-28",
      "open": "39.55",
      "high": "40.01",
      "low": "38.51",
      "close": "38.74",
      "volume": "681748"
    },
    {
      "date": "2021-09-29",
      "open": "38.83",
      "high": "39.0833",
      "low": "37.91",
      "close": "37.98",
      "volume": "668555"
    },
    {
      "date": "2021-09-30",
      "open": "38.34",
      "high": "38.34",
      "low": "37.09",
      "close": "37.24",
      "volume": "813864"
    },
    {
      "date": "2021-10-01",
      "open": "37.43",
      "high": "39.98",
      "low": "37.43",
      "close": "39.75",
      "volume": "1127032"
    },
    {
      "date": "2021-10-04",
      "open": "39.98",
      "high": "40.53",
      "low": "38.63",
      "close": "38.72",
      "volume": "846421"
    },
    {
      "date": "2021-10-05",
      "open": "38.98",
      "high": "39.045",
      "low": "38.09",
      "close": "38.21",
      "volume": "1020491"
    },
    {
      "date": "2021-10-06",
      "open": "37.53",
      "high": "38.96",
      "low": "37.53",
      "close": "38.61",
      "volume": "405112"
    },
    {
      "date": "2021-10-07",
      "open": "39.00",
      "high": "39.745",
      "low": "38.7119",
      "close": "38.81",
      "volume": "693796"
    },
    {
      "date": "2021-10-08",
      "open": "38.83",
      "high": "39.57",
      "low": "38.75",
      "close": "38.84",
      "volume": "390253"
    },
    {
      "date": "2021-10-11",
      "open": "39.18",
      "high": "39.37",
      "low": "38.30",
      "close": "38.36",
      "volume": "433861"
    },
    {
      "date": "2021-10-12",
      "open": "38.49",
      "high": "38.73",
      "low": "37.89",
      "close": "38.03",
      "volume": "714695"
    },
    {
      "date": "2021-10-13",
      "open": "37.99",
      "high": "38.69",
      "low": "37.88",
      "close": "38.09",
      "volume": "451956"
    },
    {
      "date": "2021-10-14",
      "open": "38.83",
      "high": "39.79",
      "low": "38.48",
      "close": "39.74",
      "volume": "545751"
    },
    {
      "date": "2021-10-15",
      "open": "40.19",
      "high": "40.21",
      "low": "39.50",
      "close": "39.71",
      "volume": "489033"
    },
    {
      "date": "2021-10-18",
      "open": "39.47",
      "high": "39.96",
      "low": "39.31",
      "close": "39.76",
      "volume": "311625"
    },
    {
      "date": "2021-10-19",
      "open": "39.76",
      "high": "40.80",
      "low": "39.37",
      "close": "40.32",
      "volume": "572701"
    },
    {
      "date": "2021-10-20",
      "open": "40.32",
      "high": "40.32",
      "low": "39.25",
      "close": "39.39",
      "volume": "359366"
    },
    {
      "date": "2021-10-21",
      "open": "39.39",
      "high": "39.99",
      "low": "39.08",
      "close": "39.50",
      "volume": "288713"
    },
    {
      "date": "2021-10-22",
      "open": "39.25",
      "high": "39.39",
      "low": "37.91",
      "close": "38.50",
      "volume": "627723"
    },
    {
      "date": "2021-10-25",
      "open": "38.34",
      "high": "39.285",
      "low": "37.96",
      "close": "39.20",
      "volume": "407900"
    },
    {
      "date": "2021-10-26",
      "open": "39.43",
      "high": "39.97",
      "low": "39.17",
      "close": "39.20",
      "volume": "372626"
    },
    {
      "date": "2021-10-27",
      "open": "38.87",
      "high": "39.36",
      "low": "38.525",
      "close": "38.64",
      "volume": "453625"
    },
    {
      "date": "2021-10-28",
      "open": "38.92",
      "high": "39.43",
      "low": "38.54",
      "close": "39.33",
      "volume": "648406"
    },
    {
      "date": "2021-10-29",
      "open": "39.06",
      "high": "39.4452",
      "low": "38.21",
      "close": "38.63",
      "volume": "526610"
    },
    {
      "date": "2021-11-01",
      "open": "38.65",
      "high": "39.87",
      "low": "38.41",
      "close": "39.82",
      "volume": "678568"
    },
    {
      "date": "2021-11-02",
      "open": "39.95",
      "high": "40.61",
      "low": "38.90",
      "close": "39.12",
      "volume": "792801"
    },
    {
      "date": "2021-11-03",
      "open": "38.96",
      "high": "39.74",
      "low": "38.4231",
      "close": "39.45",
      "volume": "505681"
    },
    {
      "date": "2021-11-04",
      "open": "39.50",
      "high": "40.40",
      "low": "39.345",
      "close": "39.89",
      "volume": "881391"
    },
    {
      "date": "2021-11-05",
      "open": "40.90",
      "high": "41.28",
      "low": "37.38",
      "close": "38.20",
      "volume": "1519195"
    },
    {
      "date": "2021-11-08",
      "open": "38.59",
      "high": "40.3799",
      "low": "38.545",
      "close": "39.98",
      "volume": "946258"
    },
    {
      "date": "2021-11-09",
      "open": "39.94",
      "high": "40.045",
      "low": "38.82",
      "close": "38.89",
      "volume": "670424"
    },
    {
      "date": "2021-11-10",
      "open": "38.51",
      "high": "39.085",
      "low": "37.83",
      "close": "37.99",
      "volume": "644231"
    },
    {
      "date": "2021-11-11",
      "open": "38.37",
      "high": "39.12",
      "low": "38.09",
      "close": "38.27",
      "volume": "463083"
    },
    {
      "date": "2021-11-12",
      "open": "38.46",
      "high": "38.84",
      "low": "38.19",
      "close": "38.38",
      "volume": "315977"
    },
    {
      "date": "2021-11-15",
      "open": "38.50",
      "high": "38.96",
      "low": "38.31",
      "close": "38.61",
      "volume": "538558"
    },
    {
      "date": "2021-11-16",
      "open": "38.61",
      "high": "39.30",
      "low": "38.12",
      "close": "39.29",
      "volume": "577381"
    },
    {
      "date": "2021-11-17",
      "open": "38.93",
      "high": "39.43",
      "low": "38.67",
      "close": "38.97",
      "volume": "729207"
    },
    {
      "date": "2021-11-18",
      "open": "39.22",
      "high": "39.22",
      "low": "37.71",
      "close": "38.11",
      "volume": "616431"
    },
    {
      "date": "2021-11-19",
      "open": "37.88",
      "high": "38.12",
      "low": "36.58",
      "close": "36.62",
      "volume": "607703"
    },
    {
      "date": "2021-11-22",
      "open": "36.85",
      "high": "37.24",
      "low": "35.97",
      "close": "36.49",
      "volume": "702348"
    },
    {
      "date": "2021-11-23",
      "open": "36.12",
      "high": "36.54",
      "low": "35.455",
      "close": "36.18",
      "volume": "781551"
    },
    {
      "date": "2021-11-24",
      "open": "35.75",
      "high": "36.58",
      "low": "35.53",
      "close": "35.88",
      "volume": "426686"
    },
    {
      "date": "2021-11-26",
      "open": "34.21",
      "high": "35.689",
      "low": "34.00",
      "close": "35.50",
      "volume": "1272177"
    },
    {
      "date": "2021-11-29",
      "open": "36.18",
      "high": "36.4853",
      "low": "35.12",
      "close": "35.95",
      "volume": "1630380"
    },
    {
      "date": "2021-11-30",
      "open": "35.42",
      "high": "35.95",
      "low": "34.25",
      "close": "34.28",
      "volume": "1530615"
    },
    {
      "date": "2021-12-01",
      "open": "34.35",
      "high": "35.9699",
      "low": "33.81",
      "close": "33.84",
      "volume": "1284870"
    },
    {
      "date": "2021-12-02",
      "open": "34.00",
      "high": "35.13",
      "low": "33.85",
      "close": "34.84",
      "volume": "699068"
    },
    {
      "date": "2021-12-03",
      "open": "35.05",
      "high": "35.22",
      "low": "33.875",
      "close": "34.35",
      "volume": "1048694"
    },
    {
      "date": "2021-12-06",
      "open": "34.74",
      "high": "35.94",
      "low": "34.50",
      "close": "35.43",
      "volume": "741045"
    },
    {
      "date": "2021-12-07",
      "open": "36.11",
      "high": "36.95",
      "low": "36.03",
      "close": "36.50",
      "volume": "577919"
    },
    {
      "date": "2021-12-08",
      "open": "36.75",
      "high": "37.67",
      "low": "36.51",
      "close": "37.27",
      "volume": "390780"
    },
    {
      "date": "2021-12-09",
      "open": "37.13",
      "high": "37.7403",
      "low": "36.51",
      "close": "36.54",
      "volume": "463168"
    },
    {
      "date": "2021-12-10",
      "open": "36.83",
      "high": "37.25",
      "low": "35.44",
      "close": "36.04",
      "volume": "987278"
    },
    {
      "date": "2021-12-13",
      "open": "35.79",
      "high": "36.13",
      "low": "34.92",
      "close": "35.53",
      "volume": "550710"
    },
    {
      "date": "2021-12-14",
      "open": "35.18",
      "high": "35.70",
      "low": "34.99",
      "close": "35.34",
      "volume": "482393"
    },
    {
      "date": "2021-12-15",
      "open": "34.96",
      "high": "35.59",
      "low": "33.89",
      "close": "35.49",
      "volume": "896366"
    },
    {
      "date": "2021-12-16",
      "open": "35.80",
      "high": "35.80",
      "low": "34.22",
      "close": "34.34",
      "volume": "836472"
    },
    {
      "date": "2021-12-17",
      "open": "34.01",
      "high": "35.4606",
      "low": "33.85",
      "close": "35.09",
      "volume": "1012303"
    },
    {
      "date": "2021-12-20",
      "open": "34.49",
      "high": "34.93",
      "low": "33.91",
      "close": "34.57",
      "volume": "781726"
    },
    {
      "date": "2021-12-21",
      "open": "34.93",
      "high": "36.50",
      "low": "34.93",
      "close": "36.37",
      "volume": "570820"
    },
    {
      "date": "2021-12-22",
      "open": "36.15",
      "high": "36.79",
      "low": "36.01",
      "close": "36.58",
      "volume": "397618"
    },
    {
      "date": "2021-12-23",
      "open": "36.55",
      "high": "37.479",
      "low": "36.31",
      "close": "37.13",
      "volume": "399420"
    },
    {
      "date": "2021-12-27",
      "open": "37.20",
      "high": "37.49",
      "low": "36.80",
      "close": "37.21",
      "volume": "329658"
    },
    {
      "date": "2021-12-28",
      "open": "37.00",
      "high": "37.47",
      "low": "36.68",
      "close": "36.90",
      "volume": "321962"
    },
    {
      "date": "2021-12-29",
      "open": "36.82",
      "high": "37.22",
      "low": "36.32",
      "close": "36.51",
      "volume": "323232"
    },
    {
      "date": "2021-12-30",
      "open": "36.49",
      "high": "37.31",
      "low": "36.31",
      "close": "36.48",
      "volume": "338097"
    },
    {
      "date": "2021-12-31",
      "open": "36.30",
      "high": "36.81",
      "low": "36.17",
      "close": "36.24",
      "volume": "295812"
    },
    {
      "date": "2022-01-03",
      "open": "36.40",
      "high": "37.33",
      "low": "36.21",
      "close": "36.92",
      "volume": "568831"
    },
    {
      "date": "2022-01-04",
      "open": "37.06",
      "high": "37.679",
      "low": "36.27",
      "close": "36.78",
      "volume": "567306"
    },
    {
      "date": "2022-01-05",
      "open": "36.75",
      "high": "37.33",
      "low": "35.25",
      "close": "35.30",
      "volume": "564693"
    },
    {
      "date": "2022-01-06",
      "open": "35.42",
      "high": "36.53",
      "low": "35.31",
      "close": "35.70",
      "volume": "394716"
    },
    {
      "date": "2022-01-07",
      "open": "35.37",
      "high": "36.016",
      "low": "34.99",
      "close": "35.30",
      "volume": "427325"
    },
    {
      "date": "2022-01-10",
      "open": "35.16",
      "high": "35.84",
      "low": "34.56",
      "close": "35.74",
      "volume": "586172"
    },
    {
      "date": "2022-01-11",
      "open": "35.58",
      "high": "36.83",
      "low": "35.22",
      "close": "36.35",
      "volume": "596220"
    },
    {
      "date": "2022-01-12",
      "open": "36.59",
      "high": "36.87",
      "low": "35.58",
      "close": "35.75",
      "volume": "406215"
    },
    {
      "date": "2022-01-13",
      "open": "35.93",
      "high": "36.35",
      "low": "35.26",
      "close": "35.46",
      "volume": "425967"
    },
    {
      "date": "2022-01-14",
      "open": "34.92",
      "high": "35.65",
      "low": "34.92",
      "close": "35.60",
      "volume": "393446"
    },
    {
      "date": "2022-01-18",
      "open": "35.03",
      "high": "35.75",
      "low": "34.25",
      "close": "34.36",
      "volume": "623590"
    },
    {
      "date": "2022-01-19",
      "open": "34.44",
      "high": "35.33",
      "low": "34.27",
      "close": "35.17",
      "volume": "852465"
    },
    {
      "date": "2022-01-20",
      "open": "35.47",
      "high": "35.95",
      "low": "34.16",
      "close": "34.25",
      "volume": "730657"
    },
    {
      "date": "2022-01-21",
      "open": "34.00",
      "high": "34.11",
      "low": "32.56",
      "close": "32.59",
      "volume": "875504"
    },
    {
      "date": "2022-01-24",
      "open": "31.78",
      "high": "33.66",
      "low": "31.60",
      "close": "33.59",
      "volume": "961499"
    },
    {
      "date": "2022-01-25",
      "open": "32.98",
      "high": "33.57",
      "low": "32.42",
      "close": "33.03",
      "volume": "624631"
    },
    {
      "date": "2022-01-26",
      "open": "33.70",
      "high": "34.22",
      "low": "32.55",
      "close": "33.08",
      "volume": "879659"
    },
    {
      "date": "2022-01-27",
      "open": "33.35",
      "high": "33.68",
      "low": "32.18",
      "close": "32.30",
      "volume": "683805"
    },
    {
      "date": "2022-01-28",
      "open": "32.35",
      "high": "33.06",
      "low": "31.87",
      "close": "33.05",
      "volume": "561790"
    },
    {
      "date": "2022-01-31",
      "open": "32.89",
      "high": "34.59",
      "low": "32.58",
      "close": "34.54",
      "volume": "654146"
    },
    {
      "date": "2022-02-01",
      "open": "34.63",
      "high": "34.83",
      "low": "34.02",
      "close": "34.72",
      "volume": "347430"
    },
    {
      "date": "2022-02-02",
      "open": "34.45",
      "high": "34.77",
      "low": "33.88",
      "close": "34.49",
      "volume": "550282"
    },
    {
      "date": "2022-02-03",
      "open": "33.67",
      "high": "33.94",
      "low": "32.89",
      "close": "33.11",
      "volume": "1183124"
    },
    {
      "date": "2022-02-04",
      "open": "32.94",
      "high": "34.80",
      "low": "32.94",
      "close": "34.46",
      "volume": "770899"
    },
    {
      "date": "2022-02-07",
      "open": "34.48",
      "high": "34.68",
      "low": "33.575",
      "close": "34.01",
      "volume": "595383"
    },
    {
      "date": "2022-02-08",
      "open": "33.81",
      "high": "34.73",
      "low": "33.81",
      "close": "34.68",
      "volume": "397219"
    },
    {
      "date": "2022-02-09",
      "open": "35.20",
      "high": "35.58",
      "low": "34.73",
      "close": "35.56",
      "volume": "527201"
    },
    {
      "date": "2022-02-10",
      "open": "35.03",
      "high": "35.42",
      "low": "34.2242",
      "close": "34.51",
      "volume": "950766"
    },
    {
      "date": "2022-02-11",
      "open": "36.25",
      "high": "38.26",
      "low": "35.58",
      "close": "35.93",
      "volume": "3029389"
    },
    {
      "date": "2022-02-14",
      "open": "35.53",
      "high": "36.90",
      "low": "35.12",
      "close": "35.92",
      "volume": "681743"
    },
    {
      "date": "2022-02-15",
      "open": "36.38",
      "high": "36.89",
      "low": "35.96",
      "close": "36.79",
      "volume": "629403"
    },
    {
      "date": "2022-02-16",
      "open": "36.36",
      "high": "36.725",
      "low": "35.785",
      "close": "36.43",
      "volume": "500321"
    },
    {
      "date": "2022-02-17",
      "open": "35.92",
      "high": "36.28",
      "low": "35.40",
      "close": "35.41",
      "volume": "502433"
    },
    {
      "date": "2022-02-18",
      "open": "35.31",
      "high": "35.77",
      "low": "34.91",
      "close": "35.21",
      "volume": "512812"
    },
    {
      "date": "2022-02-22",
      "open": "34.91",
      "high": "35.00",
      "low": "33.59",
      "close": "34.23",
      "volume": "743689"
    },
    {
      "date": "2022-02-23",
      "open": "34.21",
      "high": "34.50",
      "low": "33.29",
      "close": "33.36",
      "volume": "741290"
    },
    {
      "date": "2022-02-24",
      "open": "32.20",
      "high": "34.23",
      "low": "32.1841",
      "close": "34.21",
      "volume": "1027633"
    },
    {
      "date": "2022-02-25",
      "open": "34.14",
      "high": "34.44",
      "low": "33.455",
      "close": "34.25",
      "volume": "727047"
    },
    {
      "date": "2022-02-28",
      "open": "33.64",
      "high": "34.48",
      "low": "33.50",
      "close": "33.89",
      "volume": "624058"
    },
    {
      "date": "2022-03-01",
      "open": "33.91",
      "high": "34.97",
      "low": "33.83",
      "close": "34.08",
      "volume": "1004250"
    },
    {
      "date": "2022-03-02",
      "open": "34.62",
      "high": "34.71",
      "low": "33.80",
      "close": "34.38",
      "volume": "1014724"
    },
    {
      "date": "2022-03-03",
      "open": "34.52",
      "high": "34.52",
      "low": "32.83",
      "close": "33.23",
      "volume": "687564"
    },
    {
      "date": "2022-03-04",
      "open": "32.96",
      "high": "33.40",
      "low": "32.03",
      "close": "32.57",
      "volume": "971663"
    },
    {
      "date": "2022-03-07",
      "open": "32.66",
      "high": "32.73",
      "low": "30.67",
      "close": "30.70",
      "volume": "725893"
    },
    {
      "date": "2022-03-08",
      "open": "30.63",
      "high": "31.90",
      "low": "30.19",
      "close": "31.10",
      "volume": "1819532"
    },
    {
      "date": "2022-03-09",
      "open": "31.86",
      "high": "32.52",
      "low": "31.61",
      "close": "32.12",
      "volume": "1007434"
    },
    {
      "date": "2022-03-10",
      "open": "31.42",
      "high": "32.98",
      "low": "31.40",
      "close": "32.93",
      "volume": "1520109"
    },
    {
      "date": "2022-03-11",
      "open": "33.32",
      "high": "33.32",
      "low": "31.835",
      "close": "31.89",
      "volume": "611133"
    },
    {
      "date": "2022-03-14",
      "open": "31.78",
      "high": "32.18",
      "low": "30.77",
      "close": "31.15",
      "volume": "760222"
    },
    {
      "date": "2022-03-15",
      "open": "31.44",
      "high": "32.965",
      "low": "31.435",
      "close": "32.95",
      "volume": "644928"
    },
    {
      "date": "2022-03-16",
      "open": "33.33",
      "high": "34.09",
      "low": "32.91",
      "close": "34.03",
      "volume": "564686"
    },
    {
      "date": "2022-03-17",
      "open": "33.75",
      "high": "34.69",
      "low": "33.52",
      "close": "34.68",
      "volume": "499890"
    },
    {
      "date": "2022-03-18",
      "open": "34.65",
      "high": "34.99",
      "low": "34.37",
      "close": "34.46",
      "volume": "715800"
    },
    {
      "date": "2022-03-21",
      "open": "34.39",
      "high": "34.40",
      "low": "33.67",
      "close": "34.19",
      "volume": "342340"
    },
    {
      "date": "2022-03-22",
      "open": "34.21",
      "high": "35.11",
      "low": "34.21",
      "close": "34.80",
      "volume": "498231"
    },
    {
      "date": "2022-03-23",
      "open": "34.39",
      "high": "34.97",
      "low": "34.23",
      "close": "34.48",
      "volume": "396894"
    },
    {
      "date": "2022-03-24",
      "open": "34.57",
      "high": "35.14",
      "low": "34.33",
      "close": "35.10",
      "volume": "283660"
    },
    {
      "date": "2022-03-25",
      "open": "35.20",
      "high": "35.29",
      "low": "34.39",
      "close": "34.77",
      "volume": "370267"
    },
    {
      "date": "2022-03-28",
      "open": "34.54",
      "high": "35.03",
      "low": "34.42",
      "close": "34.67",
      "volume": "451717"
    },
    {
      "date": "2022-03-29",
      "open": "34.87",
      "high": "35.99",
      "low": "34.87",
      "close": "35.90",
      "volume": "491988"
    },
    {
      "date": "2022-03-30",
      "open": "35.68",
      "high": "35.98",
      "low": "34.67",
      "close": "34.76",
      "volume": "484999"
    },
    {
      "date": "2022-03-31",
      "open": "34.81",
      "high": "35.05",
      "low": "34.08",
      "close": "34.11",
      "volume": "532060"
    },
    {
      "date": "2022-04-01",
      "open": "34.19",
      "high": "34.815",
      "low": "33.86",
      "close": "34.27",
      "volume": "603410"
    },
    {
      "date": "2022-04-04",
      "open": "34.47",
      "high": "35.71",
      "low": "34.47",
      "close": "35.19",
      "volume": "529686"
    },
    {
      "date": "2022-04-05",
      "open": "35.00",
      "high": "35.425",
      "low": "34.60",
      "close": "34.95",
      "volume": "454329"
    },
    {
      "date": "2022-04-06",
      "open": "34.29",
      "high": "34.61",
      "low": "33.73",
      "close": "34.02",
      "volume": "520627"
    },
    {
      "date": "2022-04-07",
      "open": "34.02",
      "high": "34.365",
      "low": "33.18",
      "close": "34.05",
      "volume": "558091"
    },
    {
      "date": "2022-04-08",
      "open": "33.91",
      "high": "34.31",
      "low": "33.56",
      "close": "33.81",
      "volume": "346570"
    },
    {
      "date": "2022-04-11",
      "open": "33.56",
      "high": "34.31",
      "low": "33.27",
      "close": "33.97",
      "volume": "580659"
    },
    {
      "date": "2022-04-12",
      "open": "34.60",
      "high": "34.96",
      "low": "34.045",
      "close": "34.21",
      "volume": "410157"
    },
    {
      "date": "2022-04-13",
      "open": "34.20",
      "high": "34.78",
      "low": "34.20",
      "close": "34.46",
      "volume": "364425"
    },
    {
      "date": "2022-04-14",
      "open": "34.70",
      "high": "35.06",
      "low": "34.37",
      "close": "34.38",
      "volume": "609073"
    },
    {
      "date": "2022-04-18",
      "open": "34.24",
      "high": "34.89",
      "low": "34.08",
      "close": "34.60",
      "volume": "435367"
    },
    {
      "date": "2022-04-19",
      "open": "34.60",
      "high": "35.58",
      "low": "34.32",
      "close": "35.09",
      "volume": "437794"
    },
    {
      "date": "2022-04-20",
      "open": "35.40",
      "high": "35.50",
      "low": "34.475",
      "close": "34.53",
      "volume": "506978"
    },
    {
      "date": "2022-04-21",
      "open": "34.77",
      "high": "35.19",
      "low": "33.62",
      "close": "33.86",
      "volume": "476643"
    },
    {
      "date": "2022-04-22",
      "open": "33.59",
      "high": "34.02",
      "low": "32.50",
      "close": "32.61",
      "volume": "635413"
    },
    {
      "date": "2022-04-25",
      "open": "32.37",
      "high": "34.16",
      "low": "32.37",
      "close": "34.14",
      "volume": "544292"
    },
    {
      "date": "2022-04-26",
      "open": "33.72",
      "high": "33.795",
      "low": "32.70",
      "close": "32.87",
      "volume": "488828"
    },
    {
      "date": "2022-04-27",
      "open": "32.67",
      "high": "33.22",
      "low": "32.11",
      "close": "32.28",
      "volume": "542451"
    },
    {
      "date": "2022-04-28",
      "open": "32.88",
      "high": "33.88",
      "low": "32.30",
      "close": "33.67",
      "volume": "513055"
    },
    {
      "date": "2022-04-29",
      "open": "33.23",
      "high": "33.95",
      "low": "32.42",
      "close": "32.53",
      "volume": "479758"
    },
    {
      "date": "2022-05-02",
      "open": "32.50",
      "high": "33.21",
      "low": "32.12",
      "close": "33.17",
      "volume": "507659"
    },
    {
      "date": "2022-05-03",
      "open": "33.17",
      "high": "33.8562",
      "low": "32.73",
      "close": "33.72",
      "volume": "614205"
    },
    {
      "date": "2022-05-04",
      "open": "33.76",
      "high": "33.99",
      "low": "32.33",
      "close": "33.95",
      "volume": "735082"
    },
    {
      "date": "2022-05-05",
      "open": "33.23",
      "high": "33.48",
      "low": "31.73",
      "close": "32.24",
      "volume": "817755"
    },
    {
      "date": "2022-05-06",
      "open": "31.81",
      "high": "32.20",
      "low": "30.49",
      "close": "30.84",
      "volume": "945092"
    },
    {
      "date": "2022-05-09",
      "open": "29.89",
      "high": "30.33",
      "low": "29.19",
      "close": "29.51",
      "volume": "714709"
    },
    {
      "date": "2022-05-10",
      "open": "30.10",
      "high": "30.275",
      "low": "27.95",
      "close": "29.43",
      "volume": "1515682"
    },
    {
      "date": "2022-05-11",
      "open": "29.43",
      "high": "30.04",
      "low": "28.27",
      "close": "28.34",
      "volume": "1100376"
    },
    {
      "date": "2022-05-12",
      "open": "28.11",
      "high": "29.27",
      "low": "27.96",
      "close": "28.62",
      "volume": "886129"
    },
    {
      "date": "2022-05-13",
      "open": "29.05",
      "high": "29.97",
      "low": "29.05",
      "close": "29.58",
      "volume": "681010"
    },
    {
      "date": "2022-05-16",
      "open": "29.32",
      "high": "29.88",
      "low": "28.96",
      "close": "29.30",
      "volume": "671574"
    },
    {
      "date": "2022-05-17",
      "open": "29.90",
      "high": "30.55",
      "low": "29.74",
      "close": "30.37",
      "volume": "486461"
    },
    {
      "date": "2022-05-18",
      "open": "30.00",
      "high": "30.38",
      "low": "29.09",
      "close": "29.49",
      "volume": "575155"
    },
    {
      "date": "2022-05-19",
      "open": "29.24",
      "high": "30.27",
      "low": "29.24",
      "close": "29.47",
      "volume": "634896"
    },
    {
      "date": "2022-05-20",
      "open": "29.89",
      "high": "30.01",
      "low": "28.73",
      "close": "29.62",
      "volume": "533064"
    },
    {
      "date": "2022-05-23",
      "open": "29.70",
      "high": "29.71",
      "low": "28.16",
      "close": "28.48",
      "volume": "862192"
    },
    {
      "date": "2022-05-24",
      "open": "27.70",
      "high": "27.90",
      "low": "26.47",
      "close": "26.74",
      "volume": "686582"
    },
    {
      "date": "2022-05-25",
      "open": "26.42",
      "high": "28.22",
      "low": "26.42",
      "close": "28.00",
      "volume": "874293"
    },
    {
      "date": "2022-05-26",
      "open": "28.37",
      "high": "29.60",
      "low": "28.10",
      "close": "29.47",
      "volume": "860996"
    },
    {
      "date": "2022-05-27",
      "open": "29.63",
      "high": "30.6699",
      "low": "29.62",
      "close": "30.45",
      "volume": "714225"
    },
    {
      "date": "2022-05-31",
      "open": "30.26",
      "high": "30.61",
      "low": "29.27",
      "close": "29.41",
      "volume": "730201"
    },
    {
      "date": "2022-06-01",
      "open": "29.41",
      "high": "29.80",
      "low": "28.44",
      "close": "29.14",
      "volume": "961586"
    },
    {
      "date": "2022-06-02",
      "open": "29.34",
      "high": "30.87",
      "low": "29.26",
      "close": "30.80",
      "volume": "768247"
    },
    {
      "date": "2022-06-03",
      "open": "30.41",
      "high": "30.41",
      "low": "29.48",
      "close": "29.92",
      "volume": "552433"
    },
    {
      "date": "2022-06-06",
      "open": "30.35",
      "high": "32.12",
      "low": "30.35",
      "close": "31.34",
      "volume": "1455118"
    },
    {
      "date": "2022-06-07",
      "open": "30.87",
      "high": "31.73",
      "low": "30.77",
      "close": "31.42",
      "volume": "761627"
    },
    {
      "date": "2022-06-08",
      "open": "31.41",
      "high": "31.99",
      "low": "31.20",
      "close": "31.69",
      "volume": "564455"
    },
    {
      "date": "2022-06-09",
      "open": "31.53",
      "high": "31.88",
      "low": "30.70",
      "close": "31.04",
      "volume": "715187"
    },
    {
      "date": "2022-06-10",
      "open": "30.39",
      "high": "30.95",
      "low": "29.47",
      "close": "29.61",
      "volume": "780558"
    },
    {
      "date": "2022-06-13",
      "open": "28.69",
      "high": "29.13",
      "low": "27.40",
      "close": "27.63",
      "volume": "935927"
    },
    {
      "date": "2022-06-14",
      "open": "27.81",
      "high": "28.17",
      "low": "27.25",
      "close": "27.78",
      "volume": "824839"
    },
    {
      "date": "2022-06-15",
      "open": "28.00",
      "high": "29.205",
      "low": "28.00",
      "close": "28.83",
      "volume": "975079"
    },
    {
      "date": "2022-06-16",
      "open": "28.11",
      "high": "28.365",
      "low": "27.38",
      "close": "27.45",
      "volume": "1340683"
    },
    {
      "date": "2022-06-17",
      "open": "27.83",
      "high": "28.62",
      "low": "27.51",
      "close": "28.47",
      "volume": "12611040"
    },
    {
      "date": "2022-06-21",
      "open": "28.80",
      "high": "29.2599",
      "low": "28.22",
      "close": "28.59",
      "volume": "972242"
    },
    {
      "date": "2022-06-22",
      "open": "28.31",
      "high": "29.07",
      "low": "28.25",
      "close": "28.35",
      "volume": "830090"
    },
    {
      "date": "2022-06-23",
      "open": "28.46",
      "high": "28.97",
      "low": "28.18",
      "close": "28.94",
      "volume": "781637"
    },
    {
      "date": "2022-06-24",
      "open": "29.44",
      "high": "30.39",
      "low": "29.35",
      "close": "30.33",
      "volume": "1550347"
    },
    {
      "date": "2022-06-27",
      "open": "30.52",
      "high": "30.67",
      "low": "29.45",
      "close": "29.58",
      "volume": "988262"
    },
    {
      "date": "2022-06-28",
      "open": "29.69",
      "high": "30.20",
      "low": "28.49",
      "close": "28.58",
      "volume": "1400599"
    },
    {
      "date": "2022-06-29",
      "open": "28.67",
      "high": "28.73",
      "low": "27.83",
      "close": "28.47",
      "volume": "771800"
    },
    {
      "date": "2022-06-30",
      "open": "28.16",
      "high": "28.2876",
      "low": "27.25",
      "close": "27.77",
      "volume": "778666"
    },
    {
      "date": "2022-07-01",
      "open": "27.61",
      "high": "28.40",
      "low": "27.46",
      "close": "27.86",
      "volume": "701407"
    },
    {
      "date": "2022-07-05",
      "open": "27.33",
      "high": "29.23",
      "low": "27.11",
      "close": "29.22",
      "volume": "942566"
    },
    {
      "date": "2022-07-06",
      "open": "29.04",
      "high": "29.52",
      "low": "28.52",
      "close": "28.87",
      "volume": "584720"
    },
    {
      "date": "2022-07-07",
      "open": "29.16",
      "high": "29.40",
      "low": "28.66",
      "close": "28.69",
      "volume": "640275"
    },
    {
      "date": "2022-07-08",
      "open": "28.45",
      "high": "28.82",
      "low": "27.97",
      "close": "28.06",
      "volume": "765071"
    },
    {
      "date": "2022-07-11",
      "open": "27.79",
      "high": "27.97",
      "low": "27.27",
      "close": "27.64",
      "volume": "610764"
    },
    {
      "date": "2022-07-12",
      "open": "27.77",
      "high": "28.31",
      "low": "27.085",
      "close": "27.36",
      "volume": "793314"
    },
    {
      "date": "2022-07-13",
      "open": "26.80",
      "high": "27.16",
      "low": "26.52",
      "close": "26.96",
      "volume": "547033"
    },
    {
      "date": "2022-07-14",
      "open": "26.70",
      "high": "27.01",
      "low": "26.49",
      "close": "26.82",
      "volume": "799217"
    },
    {
      "date": "2022-07-15",
      "open": "27.10",
      "high": "27.76",
      "low": "26.28",
      "close": "27.73",
      "volume": "839895"
    },
    {
      "date": "2022-07-18",
      "open": "28.14",
      "high": "28.84",
      "low": "28.10",
      "close": "28.47",
      "volume": "821995"
    },
    {
      "date": "2022-07-19",
      "open": "28.92",
      "high": "30.48",
      "low": "28.92",
      "close": "30.42",
      "volume": "1128820"
    },
    {
      "date": "2022-07-20",
      "open": "30.50",
      "high": "31.44",
      "low": "30.36",
      "close": "31.38",
      "volume": "744316"
    },
    {
      "date": "2022-07-21",
      "open": "31.19",
      "high": "31.635",
      "low": "30.88",
      "close": "31.62",
      "volume": "482225"
    },
    {
      "date": "2022-07-22",
      "open": "30.80",
      "high": "31.42",
      "low": "30.23",
      "close": "30.43",
      "volume": "787640"
    },
    {
      "date": "2022-07-25",
      "open": "30.34",
      "high": "30.76",
      "low": "30.15",
      "close": "30.43",
      "volume": "689500"
    },
    {
      "date": "2022-07-26",
      "open": "30.21",
      "high": "30.36",
      "low": "29.29",
      "close": "29.34",
      "volume": "512318"
    },
    {
      "date": "2022-07-27",
      "open": "29.50",
      "high": "31.019",
      "low": "29.50",
      "close": "30.87",
      "volume": "640654"
    },
    {
      "date": "2022-07-28",
      "open": "30.73",
      "high": "31.21",
      "low": "30.282",
      "close": "31.04",
      "volume": "475148"
    },
    {
      "date": "2022-07-29",
      "open": "30.95",
      "high": "30.95",
      "low": "30.28",
      "close": "30.66",
      "volume": "528667"
    },
    {
      "date": "2022-08-01",
      "open": "30.32",
      "high": "31.36",
      "low": "29.98",
      "close": "31.18",
      "volume": "420506"
    },
    {
      "date": "2022-08-02",
      "open": "30.90",
      "high": "31.80",
      "low": "30.88",
      "close": "31.47",
      "volume": "470127"
    },
    {
      "date": "2022-08-03",
      "open": "31.60",
      "high": "32.96",
      "low": "31.60",
      "close": "32.78",
      "volume": "851307"
    },
    {
      "date": "2022-08-04",
      "open": "32.79",
      "high": "33.18",
      "low": "32.05",
      "close": "32.32",
      "volume": "810867"
    },
    {
      "date": "2022-08-05",
      "open": "37.00",
      "high": "39.09",
      "low": "36.56",
      "close": "38.26",
      "volume": "3189215"
    },
    {
      "date": "2022-08-08",
      "open": "38.42",
      "high": "38.93",
      "low": "37.80",
      "close": "38.09",
      "volume": "1424214"
    },
    {
      "date": "2022-08-09",
      "open": "37.58",
      "high": "38.21",
      "low": "37.04",
      "close": "37.89",
      "volume": "1182023"
    },
    {
      "date": "2022-08-10",
      "open": "38.32",
      "high": "38.91",
      "low": "37.99",
      "close": "38.54",
      "volume": "942856"
    },
    {
      "date": "2022-08-11",
      "open": "38.84",
      "high": "39.155",
      "low": "36.91",
      "close": "37.09",
      "volume": "1388499"
    },
    {
      "date": "2022-08-12",
      "open": "37.48",
      "high": "38.27",
      "low": "37.31",
      "close": "38.23",
      "volume": "607695"
    },
    {
      "date": "2022-08-15",
      "open": "37.87",
      "high": "38.64",
      "low": "37.57",
      "close": "37.72",
      "volume": "697475"
    },
    {
      "date": "2022-08-16",
      "open": "37.33",
      "high": "37.79",
      "low": "37.165",
      "close": "37.52",
      "volume": "575410"
    },
    {
      "date": "2022-08-17",
      "open": "36.99",
      "high": "37.36",
      "low": "36.64",
      "close": "36.88",
      "volume": "459024"
    },
    {
      "date": "2022-08-18",
      "open": "36.88",
      "high": "37.23",
      "low": "36.68",
      "close": "37.06",
      "volume": "587279"
    },
    {
      "date": "2022-08-19",
      "open": "36.74",
      "high": "36.74",
      "low": "35.55",
      "close": "35.81",
      "volume": "688404"
    },
    {
      "date": "2022-08-22",
      "open": "35.60",
      "high": "35.60",
      "low": "34.94",
      "close": "34.97",
      "volume": "598937"
    },
    {
      "date": "2022-08-23",
      "open": "34.86",
      "high": "34.86",
      "low": "33.81",
      "close": "34.21",
      "volume": "937062"
    },
    {
      "date": "2022-08-24",
      "open": "34.10",
      "high": "34.76",
      "low": "34.00",
      "close": "34.60",
      "volume": "513127"
    },
    {
      "date": "2022-08-25",
      "open": "34.87",
      "high": "35.16",
      "low": "34.60",
      "close": "34.96",
      "volume": "473229"
    },
    {
      "date": "2022-08-26",
      "open": "34.74",
      "high": "34.99",
      "low": "33.99",
      "close": "34.16",
      "volume": "759806"
    },
    {
      "date": "2022-08-29",
      "open": "33.74",
      "high": "34.25",
      "low": "33.74",
      "close": "33.82",
      "volume": "373233"
    },
    {
      "date": "2022-08-30",
      "open": "33.97",
      "high": "34.1717",
      "low": "33.43",
      "close": "33.77",
      "volume": "518378"
    },
    {
      "date": "2022-08-31",
      "open": "34.55",
      "high": "34.55",
      "low": "33.85",
      "close": "34.17",
      "volume": "914414"
    },
    {
      "date": "2022-09-01",
      "open": "33.99",
      "high": "34.08",
      "low": "33.255",
      "close": "33.85",
      "volume": "454049"
    },
    {
      "date": "2022-09-02",
      "open": "34.32",
      "high": "34.67",
      "low": "33.69",
      "close": "33.89",
      "volume": "532894"
    },
    {
      "date": "2022-09-06",
      "open": "33.95",
      "high": "34.13",
      "low": "33.30",
      "close": "33.79",
      "volume": "609780"
    },
    {
      "date": "2022-09-07",
      "open": "33.87",
      "high": "34.96",
      "low": "33.85",
      "close": "34.86",
      "volume": "569396"
    },
    {
      "date": "2022-09-08",
      "open": "34.58",
      "high": "34.91",
      "low": "34.13",
      "close": "34.66",
      "volume": "643990"
    },
    {
      "date": "2022-09-09",
      "open": "35.00",
      "high": "35.62",
      "low": "34.909",
      "close": "35.46",
      "volume": "549906"
    },
    {
      "date": "2022-09-12",
      "open": "35.52",
      "high": "36.34",
      "low": "35.47",
      "close": "36.31",
      "volume": "506750"
    },
    {
      "date": "2022-09-13",
      "open": "35.44",
      "high": "35.99",
      "low": "35.0301",
      "close": "35.13",
      "volume": "733920"
    },
    {
      "date": "2022-09-14",
      "open": "35.29",
      "high": "35.29",
      "low": "34.315",
      "close": "35.11",
      "volume": "687151"
    },
    {
      "date": "2022-09-15",
      "open": "34.84",
      "high": "35.74",
      "low": "34.84",
      "close": "35.18",
      "volume": "821330"
    },
    {
      "date": "2022-09-16",
      "open": "34.66",
      "high": "34.66",
      "low": "33.64",
      "close": "34.00",
      "volume": "1410827"
    },
    {
      "date": "2022-09-19",
      "open": "33.44",
      "high": "34.68",
      "low": "33.39",
      "close": "34.59",
      "volume": "586493"
    },
    {
      "date": "2022-09-20",
      "open": "34.23",
      "high": "34.66",
      "low": "34.02",
      "close": "34.27",
      "volume": "463979"
    },
    {
      "date": "2022-09-21",
      "open": "34.58",
      "high": "34.87",
      "low": "33.74",
      "close": "33.78",
      "volume": "649297"
    },
    {
      "date": "2022-09-22",
      "open": "33.56",
      "high": "33.75",
      "low": "32.60",
      "close": "32.86",
      "volume": "634497"
    },
    {
      "date": "2022-09-23",
      "open": "32.37",
      "high": "32.65",
      "low": "31.88",
      "close": "32.61",
      "volume": "655093"
    },
    {
      "date": "2022-09-26",
      "open": "32.58",
      "high": "33.46",
      "low": "32.46",
      "close": "32.48",
      "volume": "663610"
    },
    {
      "date": "2022-09-27",
      "open": "33.01",
      "high": "33.58",
      "low": "32.65",
      "close": "33.53",
      "volume": "614335"
    },
    {
      "date": "2022-09-28",
      "open": "33.71",
      "high": "34.56",
      "low": "33.295",
      "close": "34.38",
      "volume": "806302"
    },
    {
      "date": "2022-09-29",
      "open": "33.85",
      "high": "34.06",
      "low": "33.10",
      "close": "33.77",
      "volume": "572136"
    },
    {
      "date": "2022-09-30",
      "open": "33.62",
      "high": "34.78",
      "low": "33.55",
      "close": "33.91",
      "volume": "741146"
    },
    {
      "date": "2022-10-03",
      "open": "34.08",
      "high": "34.39",
      "low": "33.625",
      "close": "34.21",
      "volume": "518923"
    },
    {
      "date": "2022-10-04",
      "open": "35.00",
      "high": "35.77",
      "low": "35.00",
      "close": "35.76",
      "volume": "650698"
    },
    {
      "date": "2022-10-05",
      "open": "35.23",
      "high": "36.25",
      "low": "35.23",
      "close": "36.05",
      "volume": "518178"
    },
    {
      "date": "2022-10-06",
      "open": "35.75",
      "high": "36.29",
      "low": "35.37",
      "close": "35.74",
      "volume": "499066"
    },
    {
      "date": "2022-10-07",
      "open": "35.22",
      "high": "35.48",
      "low": "34.775",
      "close": "35.33",
      "volume": "511440"
    },
    {
      "date": "2022-10-10",
      "open": "35.59",
      "high": "35.70",
      "low": "35.01",
      "close": "35.46",
      "volume": "449529"
    },
    {
      "date": "2022-10-11",
      "open": "35.24",
      "high": "35.305",
      "low": "33.79",
      "close": "34.81",
      "volume": "672008"
    },
    {
      "date": "2022-10-12",
      "open": "34.82",
      "high": "35.08",
      "low": "34.45",
      "close": "34.69",
      "volume": "534104"
    },
    {
      "date": "2022-10-13",
      "open": "33.83",
      "high": "35.10",
      "low": "33.335",
      "close": "34.79",
      "volume": "752887"
    },
    {
      "date": "2022-10-14",
      "open": "35.25",
      "high": "35.61",
      "low": "34.45",
      "close": "34.65",
      "volume": "529310"
    },
    {
      "date": "2022-10-17",
      "open": "35.15",
      "high": "36.46",
      "low": "35.10",
      "close": "36.42",
      "volume": "863721"
    },
    {
      "date": "2022-10-18",
      "open": "37.15",
      "high": "37.86",
      "low": "36.75",
      "close": "37.26",
      "volume": "593949"
    },
    {
      "date": "2022-10-19",
      "open": "36.88",
      "high": "37.665",
      "low": "36.77",
      "close": "36.91",
      "volume": "608619"
    },
    {
      "date": "2022-10-20",
      "open": "36.94",
      "high": "38.05",
      "low": "36.79",
      "close": "37.00",
      "volume": "520312"
    },
    {
      "date": "2022-10-21",
      "open": "36.94",
      "high": "37.61",
      "low": "36.21",
      "close": "37.56",
      "volume": "521760"
    },
    {
      "date": "2022-10-24",
      "open": "37.54",
      "high": "38.095",
      "low": "37.27",
      "close": "38.06",
      "volume": "415415"
    },
    {
      "date": "2022-10-25",
      "open": "38.13",
      "high": "38.96",
      "low": "38.09",
      "close": "38.78",
      "volume": "612995"
    },
    {
      "date": "2022-10-26",
      "open": "38.38",
      "high": "39.265",
      "low": "38.01",
      "close": "38.48",
      "volume": "546526"
    },
    {
      "date": "2022-10-27",
      "open": "38.51",
      "high": "38.68",
      "low": "37.72",
      "close": "38.13",
      "volume": "615432"
    },
    {
      "date": "2022-10-28",
      "open": "38.16",
      "high": "38.85",
      "low": "38.06",
      "close": "38.81",
      "volume": "483439"
    },
    {
      "date": "2022-10-31",
      "open": "38.75",
      "high": "38.87",
      "low": "38.20",
      "close": "38.41",
      "volume": "816117"
    },
    {
      "date": "2022-11-01",
      "open": "38.99",
      "high": "39.245",
      "low": "38.55",
      "close": "38.66",
      "volume": "609951"
    },
    {
      "date": "2022-11-02",
      "open": "38.60",
      "high": "38.60",
      "low": "36.77",
      "close": "36.80",
      "volume": "748240"
    },
    {
      "date": "2022-11-03",
      "open": "36.58",
      "high": "37.14",
      "low": "36.02",
      "close": "36.34",
      "volume": "1644376"
    },
    {
      "date": "2022-11-04",
      "open": "34.25",
      "high": "34.7394",
      "low": "29.43",
      "close": "30.31",
      "volume": "2967377"
    },
    {
      "date": "2022-11-07",
      "open": "30.51",
      "high": "31.00",
      "low": "29.73",
      "close": "29.96",
      "volume": "1670392"
    },
    {
      "date": "2022-11-08",
      "open": "30.03",
      "high": "30.22",
      "low": "29.43",
      "close": "29.91",
      "volume": "1114070"
    },
    {
      "date": "2022-11-09",
      "open": "29.79",
      "high": "29.79",
      "low": "28.66",
      "close": "29.08",
      "volume": "761375"
    },
    {
      "date": "2022-11-10",
      "open": "30.66",
      "high": "31.26",
      "low": "30.465",
      "close": "30.52",
      "volume": "1240497"
    },
    {
      "date": "2022-11-11",
      "open": "30.26",
      "high": "30.49",
      "low": "29.80",
      "close": "30.31",
      "volume": "940789"
    },
    {
      "date": "2022-11-14",
      "open": "30.15",
      "high": "30.725",
      "low": "29.76",
      "close": "30.56",
      "volume": "866079"
    },
    {
      "date": "2022-11-15",
      "open": "31.10",
      "high": "31.43",
      "low": "30.61",
      "close": "30.78",
      "volume": "592039"
    },
    {
      "date": "2022-11-16",
      "open": "30.37",
      "high": "30.50",
      "low": "29.615",
      "close": "29.76",
      "volume": "685686"
    },
    {
      "date": "2022-11-17",
      "open": "29.24",
      "high": "29.80",
      "low": "29.06",
      "close": "29.37",
      "volume": "567253"
    },
    {
      "date": "2022-11-18",
      "open": "29.86",
      "high": "30.11",
      "low": "29.355",
      "close": "29.58",
      "volume": "383468"
    },
    {
      "date": "2022-11-21",
      "open": "29.26",
      "high": "29.58",
      "low": "29.10",
      "close": "29.52",
      "volume": "389323"
    },
    {
      "date": "2022-11-22",
      "open": "29.45",
      "high": "29.45",
      "low": "28.60",
      "close": "29.16",
      "volume": "821159"
    },
    {
      "date": "2022-11-23",
      "open": "29.22",
      "high": "29.77",
      "low": "29.145",
      "close": "29.57",
      "volume": "435978"
    },
    {
      "date": "2022-11-25",
      "open": "29.32",
      "high": "29.91",
      "low": "29.32",
      "close": "29.64",
      "volume": "175975"
    },
    {
      "date": "2022-11-28",
      "open": "29.49",
      "high": "29.84",
      "low": "29.175",
      "close": "29.21",
      "volume": "412255"
    },
    {
      "date": "2022-11-29",
      "open": "29.34",
      "high": "29.67",
      "low": "29.22",
      "close": "29.62",
      "volume": "427048"
    },
    {
      "date": "2022-11-30",
      "open": "29.61",
      "high": "30.95",
      "low": "29.56",
      "close": "30.95",
      "volume": "929797"
    },
    {
      "date": "2022-12-01",
      "open": "30.77",
      "high": "31.31",
      "low": "30.55",
      "close": "30.76",
      "volume": "1172936"
    },
    {
      "date": "2022-12-02",
      "open": "30.11",
      "high": "30.40",
      "low": "29.90",
      "close": "30.23",
      "volume": "776694"
    },
    {
      "date": "2022-12-05",
      "open": "29.97",
      "high": "30.20",
      "low": "29.165",
      "close": "29.33",
      "volume": "616127"
    },
    {
      "date": "2022-12-06",
      "open": "29.21",
      "high": "29.49",
      "low": "28.51",
      "close": "28.70",
      "volume": "836952"
    },
    {
      "date": "2022-12-07",
      "open": "28.50",
      "high": "28.83",
      "low": "28.31",
      "close": "28.59",
      "volume": "882407"
    },
    {
      "date": "2022-12-08",
      "open": "28.86",
      "high": "28.89",
      "low": "27.95",
      "close": "28.21",
      "volume": "821260"
    },
    {
      "date": "2022-12-09",
      "open": "28.09",
      "high": "28.39",
      "low": "27.86",
      "close": "27.96",
      "volume": "863007"
    },
    {
      "date": "2022-12-12",
      "open": "27.95",
      "high": "28.12",
      "low": "27.77",
      "close": "27.98",
      "volume": "1120041"
    },
    {
      "date": "2022-12-13",
      "open": "28.94",
      "high": "29.06",
      "low": "28.03",
      "close": "28.22",
      "volume": "973004"
    },
    {
      "date": "2022-12-14",
      "open": "28.07",
      "high": "28.52",
      "low": "27.66",
      "close": "27.94",
      "volume": "880437"
    },
    {
      "date": "2022-12-15",
      "open": "27.52",
      "high": "27.52",
      "low": "26.84",
      "close": "27.10",
      "volume": "829766"
    },
    {
      "date": "2022-12-16",
      "open": "27.02",
      "high": "27.50",
      "low": "27.02",
      "close": "27.48",
      "volume": "1763329"
    },
    {
      "date": "2022-12-19",
      "open": "27.46",
      "high": "27.58",
      "low": "26.65",
      "close": "26.68",
      "volume": "808579"
    },
    {
      "date": "2022-12-20",
      "open": "25.44",
      "high": "26.15",
      "low": "25.30",
      "close": "25.62",
      "volume": "1025528"
    },
    {
      "date": "2022-12-21",
      "open": "25.74",
      "high": "26.605",
      "low": "25.64",
      "close": "26.58",
      "volume": "929751"
    },
    {
      "date": "2022-12-22",
      "open": "26.21",
      "high": "26.25",
      "low": "25.635",
      "close": "26.14",
      "volume": "579973"
    },
    {
      "date": "2022-12-23",
      "open": "25.89",
      "high": "26.39",
      "low": "25.85",
      "close": "26.38",
      "volume": "427512"
    },
    {
      "date": "2022-12-27",
      "open": "26.28",
      "high": "26.55",
      "low": "25.85",
      "close": "26.44",
      "volume": "556294"
    },
    {
      "date": "2022-12-28",
      "open": "26.40",
      "high": "26.65",
      "low": "26.055",
      "close": "26.16",
      "volume": "501303"
    },
    {
      "date": "2022-12-29",
      "open": "26.41",
      "high": "27.025",
      "low": "26.194",
      "close": "27.02",
      "volume": "448879"
    },
    {
      "date": "2022-12-30",
      "open": "26.65",
      "high": "27.48",
      "low": "26.65",
      "close": "27.34",
      "volume": "744358"
    },
    {
      "date": "2023-01-03",
      "open": "27.83",
      "high": "28.46",
      "low": "27.41",
      "close": "27.73",
      "volume": "1016161"
    },
    {
      "date": "2023-01-04",
      "open": "28.08",
      "high": "28.48",
      "low": "28.06",
      "close": "28.47",
      "volume": "634130"
    },
    {
      "date": "2023-01-05",
      "open": "28.38",
      "high": "28.54",
      "low": "28.06",
      "close": "28.31",
      "volume": "428598"
    },
    {
      "date": "2023-01-06",
      "open": "28.58",
      "high": "28.77",
      "low": "28.25",
      "close": "28.58",
      "volume": "356740"
    },
    {
      "date": "2023-01-09",
      "open": "28.82",
      "high": "29.08",
      "low": "28.24",
      "close": "28.24",
      "volume": "645163"
    },
    {
      "date": "2023-01-10",
      "open": "28.00",
      "high": "28.52",
      "low": "27.8638",
      "close": "28.47",
      "volume": "538526"
    },
    {
      "date": "2023-01-11",
      "open": "28.54",
      "high": "28.94",
      "low": "28.42",
      "close": "28.68",
      "volume": "536783"
    },
    {
      "date": "2023-01-12",
      "open": "28.68",
      "high": "28.95",
      "low": "28.42",
      "close": "28.86",
      "volume": "667750"
    },
    {
      "date": "2023-01-13",
      "open": "28.51",
      "high": "29.075",
      "low": "28.48",
      "close": "29.05",
      "volume": "429910"
    },
    {
      "date": "2023-01-17",
      "open": "29.08",
      "high": "29.11",
      "low": "28.57",
      "close": "28.76",
      "volume": "466716"
    },
    {
      "date": "2023-01-18",
      "open": "28.90",
      "high": "29.07",
      "low": "28.525",
      "close": "28.77",
      "volume": "609782"
    },
    {
      "date": "2023-01-19",
      "open": "28.47",
      "high": "29.27",
      "low": "28.40",
      "close": "29.23",
      "volume": "514777"
    },
    {
      "date": "2023-01-20",
      "open": "29.51",
      "high": "29.72",
      "low": "29.11",
      "close": "29.71",
      "volume": "489331"
    },
    {
      "date": "2023-01-23",
      "open": "29.70",
      "high": "30.00",
      "low": "29.63",
      "close": "29.85",
      "volume": "569659"
    },
    {
      "date": "2023-01-24",
      "open": "29.642",
      "high": "29.99",
      "low": "29.52",
      "close": "29.58",
      "volume": "458472"
    },
    {
      "date": "2023-01-25",
      "open": "29.24",
      "high": "30.11",
      "low": "29.03",
      "close": "30.00",
      "volume": "625499"
    },
    {
      "date": "2023-01-26",
      "open": "30.17",
      "high": "30.74",
      "low": "30.14",
      "close": "30.73",
      "volume": "662637"
    },
    {
      "date": "2023-01-27",
      "open": "30.75",
      "high": "31.54",
      "low": "30.56",
      "close": "31.17",
      "volume": "519605"
    },
    {
      "date": "2023-01-30",
      "open": "30.79",
      "high": "31.15",
      "low": "30.62",
      "close": "30.64",
      "volume": "442469"
    },
    {
      "date": "2023-01-31",
      "open": "30.64",
      "high": "31.51",
      "low": "30.64",
      "close": "31.51",
      "volume": "657178"
    },
    {
      "date": "2023-02-01",
      "open": "31.47",
      "high": "32.05",
      "low": "31.06",
      "close": "31.89",
      "volume": "466260"
    },
    {
      "date": "2023-02-02",
      "open": "32.50",
      "high": "33.185",
      "low": "32.50",
      "close": "33.11",
      "volume": "644496"
    },
    {
      "date": "2023-02-03",
      "open": "32.52",
      "high": "32.98",
      "low": "32.23",
      "close": "32.44",
      "volume": "553768"
    },
    {
      "date": "2023-02-06",
      "open": "32.36",
      "high": "32.65",
      "low": "31.98",
      "close": "32.15",
      "volume": "553019"
    },
    {
      "date": "2023-02-07",
      "open": "32.02",
      "high": "32.83",
      "low": "31.815",
      "close": "32.76",
      "volume": "631222"
    },
    {
      "date": "2023-02-08",
      "open": "32.53",
      "high": "32.735",
      "low": "31.44",
      "close": "31.81",
      "volume": "585490"
    },
    {
      "date": "2023-02-09",
      "open": "32.00",
      "high": "32.22",
      "low": "30.84",
      "close": "30.85",
      "volume": "872391"
    },
    {
      "date": "2023-02-10",
      "open": "33.84",
      "high": "34.10",
      "low": "31.84",
      "close": "31.84",
      "volume": "1611812"
    },
    {
      "date": "2023-02-13",
      "open": "31.75",
      "high": "32.34",
      "low": "31.485",
      "close": "31.77",
      "volume": "905725"
    },
    {
      "date": "2023-02-14",
      "open": "31.40",
      "high": "31.85",
      "low": "31.18",
      "close": "31.44",
      "volume": "710739"
    },
    {
      "date": "2023-02-15",
      "open": "31.43",
      "high": "31.975",
      "low": "31.39",
      "close": "31.86",
      "volume": "492100"
    },
    {
      "date": "2023-02-16",
      "open": "31.33",
      "high": "31.475",
      "low": "30.92",
      "close": "30.98",
      "volume": "394784"
    },
    {
      "date": "2023-02-17",
      "open": "30.96",
      "high": "30.96",
      "low": "30.31",
      "close": "30.79",
      "volume": "401328"
    },
    {
      "date": "2023-02-21",
      "open": "30.29",
      "high": "30.48",
      "low": "30.01",
      "close": "30.23",
      "volume": "801206"
    },
    {
      "date": "2023-02-22",
      "open": "30.30",
      "high": "30.75",
      "low": "30.16",
      "close": "30.49",
      "volume": "652913"
    },
    {
      "date": "2023-02-23",
      "open": "30.68",
      "high": "30.68",
      "low": "30.195",
      "close": "30.42",
      "volume": "398198"
    },
    {
      "date": "2023-02-24",
      "open": "29.99",
      "high": "30.21",
      "low": "29.90",
      "close": "30.14",
      "volume": "372710"
    },
    {
      "date": "2023-02-27",
      "open": "30.30",
      "high": "30.40",
      "low": "29.94",
      "close": "30.01",
      "volume": "393777"
    },
    {
      "date": "2023-02-28",
      "open": "29.98",
      "high": "30.46",
      "low": "29.98",
      "close": "30.02",
      "volume": "890424"
    },
    {
      "date": "2023-03-01",
      "open": "30.02",
      "high": "30.23",
      "low": "29.81",
      "close": "29.84",
      "volume": "378188"
    },
    {
      "date": "2023-03-02",
      "open": "29.58",
      "high": "30.285",
      "low": "29.58",
      "close": "30.26",
      "volume": "408897"
    },
    {
      "date": "2023-03-03",
      "open": "30.40",
      "high": "30.49",
      "low": "30.20",
      "close": "30.21",
      "volume": "472932"
    },
    {
      "date": "2023-03-06",
      "open": "30.29",
      "high": "30.36",
      "low": "29.515",
      "close": "29.70",
      "volume": "543251"
    },
    {
      "date": "2023-03-07",
      "open": "29.81",
      "high": "30.06",
      "low": "29.56",
      "close": "29.80",
      "volume": "458372"
    },
    {
      "date": "2023-03-08",
      "open": "29.81",
      "high": "29.87",
      "low": "29.56",
      "close": "29.81",
      "volume": "333077"
    },
    {
      "date": "2023-03-09",
      "open": "29.82",
      "high": "30.00",
      "low": "29.36",
      "close": "29.45",
      "volume": "420421"
    },
    {
      "date": "2023-03-10",
      "open": "29.20",
      "high": "29.335",
      "low": "28.32",
      "close": "28.57",
      "volume": "489211"
    },
    {
      "date": "2023-03-13",
      "open": "28.13",
      "high": "28.77",
      "low": "27.75",
      "close": "28.36",
      "volume": "514461"
    },
    {
      "date": "2023-03-14",
      "open": "29.12",
      "high": "29.47",
      "low": "28.935",
      "close": "29.26",
      "volume": "493311"
    },
    {
      "date": "2023-03-15",
      "open": "28.73",
      "high": "29.34",
      "low": "28.56",
      "close": "29.17",
      "volume": "518386"
    },
    {
      "date": "2023-03-16",
      "open": "29.02",
      "high": "29.91",
      "low": "28.92",
      "close": "29.78",
      "volume": "389995"
    },
    {
      "date": "2023-03-17",
      "open": "29.77",
      "high": "29.77",
      "low": "29.18",
      "close": "29.33",
      "volume": "1246556"
    },
    {
      "date": "2023-03-20",
      "open": "29.33",
      "high": "29.85",
      "low": "29.24",
      "close": "29.69",
      "volume": "388278"
    },
    {
      "date": "2023-03-21",
      "open": "29.99",
      "high": "30.555",
      "low": "29.99",
      "close": "30.06",
      "volume": "766396"
    },
    {
      "date": "2023-03-22",
      "open": "30.13",
      "high": "30.62",
      "low": "29.85",
      "close": "29.86",
      "volume": "392648"
    },
    {
      "date": "2023-03-23",
      "open": "30.11",
      "high": "30.48",
      "low": "29.715",
      "close": "29.94",
      "volume": "385816"
    },
    {
      "date": "2023-03-24",
      "open": "29.81",
      "high": "30.28",
      "low": "29.77",
      "close": "30.04",
      "volume": "557642"
    },
    {
      "date": "2023-03-27",
      "open": "30.31",
      "high": "30.43",
      "low": "29.94",
      "close": "30.24",
      "volume": "408854"
    },
    {
      "date": "2023-03-28",
      "open": "30.04",
      "high": "30.155",
      "low": "29.52",
      "close": "29.73",
      "volume": "575467"
    },
    {
      "date": "2023-03-29",
      "open": "29.96",
      "high": "29.99",
      "low": "29.80",
      "close": "29.89",
      "volume": "366159"
    },
    {
      "date": "2023-03-30",
      "open": "30.01",
      "high": "30.31",
      "low": "29.855",
      "close": "29.98",
      "volume": "318917"
    },
    {
      "date": "2023-03-31",
      "open": "30.03",
      "high": "30.80",
      "low": "30.00",
      "close": "30.70",
      "volume": "563960"
    },
    {
      "date": "2023-04-03",
      "open": "30.39",
      "high": "30.76",
      "low": "30.235",
      "close": "30.76",
      "volume": "548025"
    },
    {
      "date": "2023-04-04",
      "open": "30.92",
      "high": "31.08",
      "low": "30.44",
      "close": "30.74",
      "volume": "463605"
    },
    {
      "date": "2023-04-05",
      "open": "30.65",
      "high": "30.735",
      "low": "30.17",
      "close": "30.61",
      "volume": "544412"
    },
    {
      "date": "2023-04-06",
      "open": "30.60",
      "high": "31.145",
      "low": "30.27",
      "close": "30.99",
      "volume": "396953"
    },
    {
      "date": "2023-04-10",
      "open": "30.72",
      "high": "30.92",
      "low": "30.63",
      "close": "30.78",
      "volume": "569588"
    },
    {
      "date": "2023-04-11",
      "open": "30.74",
      "high": "30.99",
      "low": "30.51",
      "close": "30.76",
      "volume": "547712"
    },
    {
      "date": "2023-04-12",
      "open": "31.02",
      "high": "31.23",
      "low": "30.32",
      "close": "30.34",
      "volume": "450309"
    },
    {
      "date": "2023-04-13",
      "open": "30.29",
      "high": "31.04",
      "low": "30.24",
      "close": "30.74",
      "volume": "479925"
    },
    {
      "date": "2023-04-14",
      "open": "30.60",
      "high": "30.875",
      "low": "30.42",
      "close": "30.69",
      "volume": "400072"
    },
    {
      "date": "2023-04-17",
      "open": "30.58",
      "high": "30.64",
      "low": "30.3175",
      "close": "30.37",
      "volume": "388058"
    },
    {
      "date": "2023-04-18",
      "open": "30.46",
      "high": "30.46",
      "low": "29.76",
      "close": "29.88",
      "volume": "519981"
    },
    {
      "date": "2023-04-19",
      "open": "29.67",
      "high": "29.67",
      "low": "29.41",
      "close": "29.59",
      "volume": "684170"
    },
    {
      "date": "2023-04-20",
      "open": "29.46",
      "high": "29.545",
      "low": "29.10",
      "close": "29.21",
      "volume": "539357"
    },
    {
      "date": "2023-04-21",
      "open": "29.21",
      "high": "29.43",
      "low": "28.97",
      "close": "29.41",
      "volume": "512243"
    },
    {
      "date": "2023-04-24",
      "open": "29.28",
      "high": "29.54",
      "low": "29.04",
      "close": "29.21",
      "volume": "515379"
    },
    {
      "date": "2023-04-25",
      "open": "29.00",
      "high": "29.05",
      "low": "28.52",
      "close": "28.54",
      "volume": "630654"
    },
    {
      "date": "2023-04-26",
      "open": "28.46",
      "high": "28.905",
      "low": "28.45",
      "close": "28.55",
      "volume": "538292"
    },
    {
      "date": "2023-04-27",
      "open": "28.84",
      "high": "29.59",
      "low": "28.78",
      "close": "29.55",
      "volume": "514502"
    },
    {
      "date": "2023-04-28",
      "open": "29.39",
      "high": "29.93",
      "low": "29.34",
      "close": "29.92",
      "volume": "657444"
    },
    {
      "date": "2023-05-01",
      "open": "29.77",
      "high": "30.31",
      "low": "29.69",
      "close": "29.93",
      "volume": "385237"
    },
    {
      "date": "2023-05-02",
      "open": "29.69",
      "high": "29.87",
      "low": "28.56",
      "close": "28.68",
      "volume": "531955"
    },
    {
      "date": "2023-05-03",
      "open": "28.69",
      "high": "28.82",
      "low": "27.54",
      "close": "27.61",
      "volume": "802243"
    },
    {
      "date": "2023-05-04",
      "open": "27.21",
      "high": "27.48",
      "low": "26.53",
      "close": "27.29",
      "volume": "826072"
    },
    {
      "date": "2023-05-05",
      "open": "27.63",
      "high": "28.27",
      "low": "27.3204",
      "close": "27.88",
      "volume": "1259085"
    },
    {
      "date": "2023-05-08",
      "open": "28.07",
      "high": "28.89",
      "low": "27.555",
      "close": "28.03",
      "volume": "691495"
    },
    {
      "date": "2023-05-09",
      "open": "27.76",
      "high": "27.96",
      "low": "27.61",
      "close": "27.75",
      "volume": "579069"
    },
    {
      "date": "2023-05-10",
      "open": "28.18",
      "high": "29.30",
      "low": "27.91",
      "close": "28.48",
      "volume": "725462"
    },
    {
      "date": "2023-05-11",
      "open": "28.46",
      "high": "30.04",
      "low": "28.235",
      "close": "29.80",
      "volume": "1251974"
    },
    {
      "date": "2023-05-12",
      "open": "29.82",
      "high": "29.86",
      "low": "29.40",
      "close": "29.44",
      "volume": "617855"
    },
    {
      "date": "2023-05-15",
      "open": "29.44",
      "high": "30.65",
      "low": "28.80",
      "close": "30.57",
      "volume": "631225"
    },
    {
      "date": "2023-05-16",
      "open": "30.37",
      "high": "31.84",
      "low": "30.37",
      "close": "31.63",
      "volume": "777798"
    },
    {
      "date": "2023-05-17",
      "open": "31.66",
      "high": "32.235",
      "low": "31.30",
      "close": "32.21",
      "volume": "760196"
    },
    {
      "date": "2023-05-18",
      "open": "32.31",
      "high": "33.60",
      "low": "32.26",
      "close": "33.48",
      "volume": "900466"
    },
    {
      "date": "2023-05-19",
      "open": "33.71",
      "high": "33.79",
      "low": "32.63",
      "close": "32.74",
      "volume": "798611"
    },
    {
      "date": "2023-05-22",
      "open": "32.36",
      "high": "32.845",
      "low": "31.83",
      "close": "32.52",
      "volume": "1155878"
    },
    {
      "date": "2023-05-23",
      "open": "35.88",
      "high": "36.78",
      "low": "34.20",
      "close": "34.38",
      "volume": "3353403"
    },
    {
      "date": "2023-05-24",
      "open": "34.17",
      "high": "34.7039",
      "low": "33.82",
      "close": "34.18",
      "volume": "717238"
    },
    {
      "date": "2023-05-25",
      "open": "34.50",
      "high": "34.50",
      "low": "33.53",
      "close": "33.61",
      "volume": "456036"
    },
    {
      "date": "2023-05-26",
      "open": "33.47",
      "high": "34.26",
      "low": "33.41",
      "close": "33.90",
      "volume": "442384"
    },
    {
      "date": "2023-05-30",
      "open": "33.98",
      "high": "34.27",
      "low": "33.18",
      "close": "33.38",
      "volume": "391962"
    },
    {
      "date": "2023-05-31",
      "open": "33.32",
      "high": "33.58",
      "low": "33.155",
      "close": "33.50",
      "volume": "648700"
    },
    {
      "date": "2023-06-01",
      "open": "33.12",
      "high": "33.66",
      "low": "32.64",
      "close": "33.31",
      "volume": "742178"
    },
    {
      "date": "2023-06-02",
      "open": "33.39",
      "high": "34.27",
      "low": "33.345",
      "close": "34.14",
      "volume": "861909"
    },
    {
      "date": "2023-06-05",
      "open": "33.68",
      "high": "34.38",
      "low": "33.66",
      "close": "34.23",
      "volume": "550253"
    },
    {
      "date": "2023-06-06",
      "open": "34.20",
      "high": "35.79",
      "low": "34.165",
      "close": "35.71",
      "volume": "990464"
    },
    {
      "date": "2023-06-07",
      "open": "35.80",
      "high": "36.43",
      "low": "35.475",
      "close": "36.35",
      "volume": "865430"
    },
    {
      "date": "2023-06-08",
      "open": "36.14",
      "high": "36.145",
      "low": "35.30",
      "close": "35.47",
      "volume": "653342"
    },
    {
      "date": "2023-06-09",
      "open": "35.65",
      "high": "36.27",
      "low": "35.40",
      "close": "35.84",
      "volume": "443182"
    },
    {
      "date": "2023-06-12",
      "open": "35.95",
      "high": "36.04",
      "low": "35.58",
      "close": "35.84",
      "volume": "438009"
    },
    {
      "date": "2023-06-13",
      "open": "35.88",
      "high": "36.23",
      "low": "35.56",
      "close": "35.72",
      "volume": "596998"
    },
    {
      "date": "2023-06-14",
      "open": "36.02",
      "high": "36.29",
      "low": "35.26",
      "close": "35.75",
      "volume": "587249"
    },
    {
      "date": "2023-06-15",
      "open": "35.56",
      "high": "36.60",
      "low": "35.28",
      "close": "36.56",
      "volume": "617151"
    },
    {
      "date": "2023-06-16",
      "open": "36.85",
      "high": "36.9474",
      "low": "36.01",
      "close": "36.41",
      "volume": "1582330"
    },
    {
      "date": "2023-06-20",
      "open": "36.29",
      "high": "36.68",
      "low": "36.07",
      "close": "36.46",
      "volume": "623250"
    },
    {
      "date": "2023-06-21",
      "open": "36.19",
      "high": "36.205",
      "low": "35.39",
      "close": "35.55",
      "volume": "544892"
    },
    {
      "date": "2023-06-22",
      "open": "35.37",
      "high": "35.94",
      "low": "35.165",
      "close": "35.92",
      "volume": "533174"
    },
    {
      "date": "2023-06-23",
      "open": "35.34",
      "high": "35.93",
      "low": "35.08",
      "close": "35.91",
      "volume": "810587"
    },
    {
      "date": "2023-06-26",
      "open": "35.68",
      "high": "36.18",
      "low": "35.08",
      "close": "35.09",
      "volume": "449534"
    },
    {
      "date": "2023-06-27",
      "open": "35.25",
      "high": "35.75",
      "low": "34.92",
      "close": "35.43",
      "volume": "349410"
    },
    {
      "date": "2023-06-28",
      "open": "35.47",
      "high": "35.935",
      "low": "35.455",
      "close": "35.85",
      "volume": "342209"
    },
    {
      "date": "2023-06-29",
      "open": "35.87",
      "high": "36.64",
      "low": "35.83",
      "close": "36.47",
      "volume": "451786"
    },
    {
      "date": "2023-06-30",
      "open": "36.42",
      "high": "36.77",
      "low": "36.39",
      "close": "36.41",
      "volume": "397477"
    },
    {
      "date": "2023-07-03",
      "open": "36.11",
      "high": "36.73",
      "low": "36.02",
      "close": "36.53",
      "volume": "224871"
    },
    {
      "date": "2023-07-05",
      "open": "36.17",
      "high": "36.74",
      "low": "35.81",
      "close": "36.47",
      "volume": "495009"
    },
    {
      "date": "2023-07-06",
      "open": "36.26",
      "high": "36.30",
      "low": "35.61",
      "close": "36.03",
      "volume": "495466"
    },
    {
      "date": "2023-07-07",
      "open": "36.34",
      "high": "36.87",
      "low": "36.34",
      "close": "36.47",
      "volume": "744397"
    },
    {
      "date": "2023-07-10",
      "open": "36.39",
      "high": "37.27",
      "low": "36.39",
      "close": "37.15",
      "volume": "527954"
    },
    {
      "date": "2023-07-11",
      "open": "37.32",
      "high": "37.955",
      "low": "37.32",
      "close": "37.82",
      "volume": "487937"
    },
    {
      "date": "2023-07-12",
      "open": "37.99",
      "high": "38.43",
      "low": "37.53",
      "close": "37.82",
      "volume": "650561"
    },
    {
      "date": "2023-07-13",
      "open": "38.02",
      "high": "38.46",
      "low": "37.96",
      "close": "38.25",
      "volume": "445716"
    },
    {
      "date": "2023-07-14",
      "open": "38.13",
      "high": "38.45",
      "low": "37.82",
      "close": "38.13",
      "volume": "290493"
    },
    {
      "date": "2023-07-17",
      "open": "40.00",
      "high": "42.53",
      "low": "39.61",
      "close": "42.02",
      "volume": "2406462"
    },
    {
      "date": "2023-07-18",
      "open": "41.97",
      "high": "43.29",
      "low": "41.54",
      "close": "43.27",
      "volume": "1475960"
    },
    {
      "date": "2023-07-19",
      "open": "43.91",
      "high": "43.99",
      "low": "42.7716",
      "close": "43.37",
      "volume": "932480"
    },
    {
      "date": "2023-07-20",
      "open": "43.23",
      "high": "43.33",
      "low": "41.84",
      "close": "42.14",
      "volume": "671397"
    },
    {
      "date": "2023-07-21",
      "open": "42.60",
      "high": "42.93",
      "low": "41.16",
      "close": "41.16",
      "volume": "643383"
    },
    {
      "date": "2023-07-24",
      "open": "41.54",
      "high": "41.715",
      "low": "41.245",
      "close": "41.32",
      "volume": "358356"
    },
    {
      "date": "2023-07-25",
      "open": "41.44",
      "high": "42.1305",
      "low": "41.39",
      "close": "41.94",
      "volume": "479029"
    },
    {
      "date": "2023-07-26",
      "open": "42.00",
      "high": "42.98",
      "low": "41.93",
      "close": "42.67",
      "volume": "563164"
    },
    {
      "date": "2023-07-27",
      "open": "43.00",
      "high": "43.395",
      "low": "42.58",
      "close": "42.85",
      "volume": "437313"
    },
    {
      "date": "2023-07-28",
      "open": "43.66",
      "high": "45.30",
      "low": "43.51",
      "close": "44.88",
      "volume": "1116490"
    },
    {
      "date": "2023-07-31",
      "open": "44.95",
      "high": "45.525",
      "low": "44.57",
      "close": "45.05",
      "volume": "1095885"
    },
    {
      "date": "2023-08-01",
      "open": "44.70",
      "high": "45.42",
      "low": "44.59",
      "close": "44.98",
      "volume": "532011"
    },
    {
      "date": "2023-08-02",
      "open": "44.57",
      "high": "44.57",
      "low": "43.50",
      "close": "43.86",
      "volume": "554816"
    },
    {
      "date": "2023-08-03",
      "open": "43.49",
      "high": "43.86",
      "low": "43.02",
      "close": "43.13",
      "volume": "1077680"
    },
    {
      "date": "2023-08-04",
      "open": "46.55",
      "high": "47.59",
      "low": "45.08",
      "close": "45.28",
      "volume": "2071947"
    },
    {
      "date": "2023-08-07",
      "open": "45.32",
      "high": "45.87",
      "low": "44.72",
      "close": "45.61",
      "volume": "804740"
    },
    {
      "date": "2023-08-08",
      "open": "45.18",
      "high": "45.18",
      "low": "43.44",
      "close": "44.03",
      "volume": "1010275"
    },
    {
      "date": "2023-08-09",
      "open": "43.84",
      "high": "43.85",
      "low": "42.44",
      "close": "42.79",
      "volume": "745674"
    },
    {
      "date": "2023-08-10",
      "open": "43.04",
      "high": "43.245",
      "low": "42.51",
      "close": "42.80",
      "volume": "578995"
    },
    {
      "date": "2023-08-11",
      "open": "42.56",
      "high": "43.57",
      "low": "42.19",
      "close": "43.47",
      "volume": "483040"
    },
    {
      "date": "2023-08-14",
      "open": "43.14",
      "high": "43.50",
      "low": "42.91",
      "close": "43.44",
      "volume": "529540"
    },
    {
      "date": "2023-08-15",
      "open": "43.28",
      "high": "43.6798",
      "low": "41.96",
      "close": "42.41",
      "volume": "823986"
    },
    {
      "date": "2023-08-16",
      "open": "42.42",
      "high": "42.71",
      "low": "42.00",
      "close": "42.05",
      "volume": "467676"
    },
    {
      "date": "2023-08-17",
      "open": "41.95",
      "high": "42.06",
      "low": "41.22",
      "close": "41.27",
      "volume": "658313"
    },
    {
      "date": "2023-08-18",
      "open": "40.51",
      "high": "41.10",
      "low": "40.38",
      "close": "41.05",
      "volume": "703461"
    },
    {
      "date": "2023-08-21",
      "open": "40.61",
      "high": "40.88",
      "low": "40.155",
      "close": "40.71",
      "volume": "1149883"
    },
    {
      "date": "2023-08-22",
      "open": "41.00",
      "high": "42.17",
      "low": "40.76",
      "close": "41.94",
      "volume": "848475"
    },
    {
      "date": "2023-08-23",
      "open": "41.90",
      "high": "43.47",
      "low": "41.845",
      "close": "42.62",
      "volume": "1442820"
    },
    {
      "date": "2023-08-24",
      "open": "42.88",
      "high": "42.96",
      "low": "41.97",
      "close": "42.30",
      "volume": "615144"
    },
    {
      "date": "2023-08-25",
      "open": "42.17",
      "high": "42.55",
      "low": "41.74",
      "close": "42.33",
      "volume": "513218"
    },
    {
      "date": "2023-08-28",
      "open": "42.32",
      "high": "42.69",
      "low": "42.19",
      "close": "42.47",
      "volume": "434172"
    },
    {
      "date": "2023-08-29",
      "open": "42.49",
      "high": "42.79",
      "low": "42.13",
      "close": "42.37",
      "volume": "477137"
    },
    {
      "date": "2023-08-30",
      "open": "42.33",
      "high": "43.14",
      "low": "42.27",
      "close": "42.87",
      "volume": "440234"
    },
    {
      "date": "2023-08-31",
      "open": "42.86",
      "high": "43.26",
      "low": "42.70",
      "close": "42.85",
      "volume": "404333"
    },
    {
      "date": "2023-09-01",
      "open": "43.22",
      "high": "43.975",
      "low": "43.11",
      "close": "43.89",
      "volume": "587166"
    },
    {
      "date": "2023-09-05",
      "open": "43.46",
      "high": "45.28",
      "low": "43.30",
      "close": "44.65",
      "volume": "870268"
    },
    {
      "date": "2023-09-06",
      "open": "44.46",
      "high": "44.49",
      "low": "43.59",
      "close": "43.99",
      "volume": "602550"
    },
    {
      "date": "2023-09-07",
      "open": "43.91",
      "high": "44.25",
      "low": "43.43",
      "close": "44.02",
      "volume": "361955"
    },
    {
      "date": "2023-09-08",
      "open": "44.28",
      "high": "45.96",
      "low": "43.37",
      "close": "43.67",
      "volume": "924378"
    },
    {
      "date": "2023-09-11",
      "open": "43.85",
      "high": "44.37",
      "low": "43.72",
      "close": "43.98",
      "volume": "553895"
    },
    {
      "date": "2023-09-12",
      "open": "43.66",
      "high": "44.50",
      "low": "43.535",
      "close": "44.08",
      "volume": "406971"
    },
    {
      "date": "2023-09-13",
      "open": "43.93",
      "high": "44.19",
      "low": "43.6896",
      "close": "44.07",
      "volume": "476756"
    },
    {
      "date": "2023-09-14",
      "open": "44.29",
      "high": "44.48",
      "low": "43.425",
      "close": "43.57",
      "volume": "470875"
    },
    {
      "date": "2023-09-15",
      "open": "43.39",
      "high": "43.39",
      "low": "42.18",
      "close": "42.78",
      "volume": "1563468"
    },
    {
      "date": "2023-09-18",
      "open": "42.83",
      "high": "43.05",
      "low": "42.47",
      "close": "42.50",
      "volume": "427103"
    },
    {
      "date": "2023-09-19",
      "open": "42.35",
      "high": "43.17",
      "low": "42.255",
      "close": "42.98",
      "volume": "359027"
    },
    {
      "date": "2023-09-20",
      "open": "43.23",
      "high": "43.48",
      "low": "42.29",
      "close": "42.29",
      "volume": "255618"
    },
    {
      "date": "2023-09-21",
      "open": "42.00",
      "high": "42.47",
      "low": "41.71",
      "close": "41.80",
      "volume": "356589"
    },
    {
      "date": "2023-09-22",
      "open": "42.05",
      "high": "42.29",
      "low": "41.47",
      "close": "41.49",
      "volume": "499212"
    },
    {
      "date": "2023-09-25",
      "open": "41.39",
      "high": "42.28",
      "low": "40.99",
      "close": "42.11",
      "volume": "402492"
    },
    {
      "date": "2023-09-26",
      "open": "41.80",
      "high": "42.19",
      "low": "41.51",
      "close": "41.63",
      "volume": "333447"
    },
    {
      "date": "2023-09-27",
      "open": "41.97",
      "high": "42.58",
      "low": "41.765",
      "close": "41.95",
      "volume": "363018"
    },
    {
      "date": "2023-09-28",
      "open": "41.66",
      "high": "42.60",
      "low": "40.98",
      "close": "41.52",
      "volume": "1144512"
    },
    {
      "date": "2023-09-29",
      "open": "41.85",
      "high": "42.22",
      "low": "41.44",
      "close": "41.59",
      "volume": "474645"
    },
    {
      "date": "2023-10-02",
      "open": "41.63",
      "high": "42.13",
      "low": "41.51",
      "close": "42.04",
      "volume": "528078"
    },
    {
      "date": "2023-10-03",
      "open": "41.92",
      "high": "42.26",
      "low": "41.42",
      "close": "41.70",
      "volume": "435260"
    },
    {
      "date": "2023-10-04",
      "open": "41.75",
      "high": "42.26",
      "low": "41.60",
      "close": "41.99",
      "volume": "447850"
    },
    {
      "date": "2023-10-05",
      "open": "41.95",
      "high": "42.105",
      "low": "41.585",
      "close": "41.64",
      "volume": "432159"
    },
    {
      "date": "2023-10-06",
      "open": "41.41",
      "high": "42.58",
      "low": "41.32",
      "close": "42.30",
      "volume": "496146"
    },
    {
      "date": "2023-10-09",
      "open": "42.29",
      "high": "42.93",
      "low": "42.21",
      "close": "42.65",
      "volume": "409681"
    },
    {
      "date": "2023-10-10",
      "open": "42.70",
      "high": "43.08",
      "low": "42.70",
      "close": "42.83",
      "volume": "371289"
    },
    {
      "date": "2023-10-11",
      "open": "43.06",
      "high": "43.445",
      "low": "42.67",
      "close": "43.13",
      "volume": "379223"
    },
    {
      "date": "2023-10-12",
      "open": "43.13",
      "high": "43.13",
      "low": "42.29",
      "close": "42.75",
      "volume": "271012"
    },
    {
      "date": "2023-10-13",
      "open": "42.90",
      "high": "42.94",
      "low": "41.83",
      "close": "41.99",
      "volume": "362762"
    },
    {
      "date": "2023-10-16",
      "open": "42.37",
      "high": "43.50",
      "low": "42.37",
      "close": "43.39",
      "volume": "540117"
    },
    {
      "date": "2023-10-17",
      "open": "43.08",
      "high": "44.4199",
      "low": "42.90",
      "close": "44.03",
      "volume": "590505"
    },
    {
      "date": "2023-10-18",
      "open": "43.75",
      "high": "43.75",
      "low": "42.94",
      "close": "42.97",
      "volume": "518423"
    },
    {
      "date": "2023-10-19",
      "open": "43.00",
      "high": "43.63",
      "low": "42.71",
      "close": "43.05",
      "volume": "493799"
    },
    {
      "date": "2023-10-20",
      "open": "43.07",
      "high": "43.08",
      "low": "42.18",
      "close": "42.19",
      "volume": "546952"
    },
    {
      "date": "2023-10-23",
      "open": "41.98",
      "high": "42.88",
      "low": "41.61",
      "close": "41.98",
      "volume": "533814"
    },
    {
      "date": "2023-10-24",
      "open": "42.43",
      "high": "43.205",
      "low": "42.25",
      "close": "42.91",
      "volume": "374761"
    },
    {
      "date": "2023-10-25",
      "open": "42.27",
      "high": "42.60",
      "low": "41.80",
      "close": "41.81",
      "volume": "398343"
    },
    {
      "date": "2023-10-26",
      "open": "41.62",
      "high": "41.845",
      "low": "39.71",
      "close": "39.87",
      "volume": "775689"
    },
    {
      "date": "2023-10-27",
      "open": "40.49",
      "high": "41.52",
      "low": "40.49",
      "close": "41.05",
      "volume": "1226709"
    },
    {
      "date": "2023-10-30",
      "open": "41.49",
      "high": "42.1199",
      "low": "41.20",
      "close": "41.53",
      "volume": "609021"
    },
    {
      "date": "2023-10-31",
      "open": "41.55",
      "high": "42.31",
      "low": "41.43",
      "close": "42.19",
      "volume": "575219"
    },
    {
      "date": "2023-11-01",
      "open": "42.07",
      "high": "42.36",
      "low": "41.26",
      "close": "41.78",
      "volume": "703346"
    },
    {
      "date": "2023-11-02",
      "open": "42.21",
      "high": "42.90",
      "low": "41.98",
      "close": "42.79",
      "volume": "941231"
    },
    {
      "date": "2023-11-03",
      "open": "45.10",
      "high": "46.765",
      "low": "44.05",
      "close": "44.73",
      "volume": "1130446"
    },
    {
      "date": "2023-11-06",
      "open": "44.71",
      "high": "45.22",
      "low": "43.86",
      "close": "45.09",
      "volume": "674815"
    },
    {
      "date": "2023-11-07",
      "open": "45.12",
      "high": "45.59",
      "low": "44.30",
      "close": "44.31",
      "volume": "716789"
    },
    {
      "date": "2023-11-08",
      "open": "44.27",
      "high": "44.72",
      "low": "44.15",
      "close": "44.37",
      "volume": "385006"
    },
    {
      "date": "2023-11-09",
      "open": "44.26",
      "high": "44.45",
      "low": "42.81",
      "close": "43.54",
      "volume": "625363"
    },
    {
      "date": "2023-11-10",
      "open": "43.59",
      "high": "44.38",
      "low": "43.40",
      "close": "43.99",
      "volume": "401460"
    },
    {
      "date": "2023-11-13",
      "open": "43.68",
      "high": "43.99",
      "low": "43.48",
      "close": "43.59",
      "volume": "498580"
    },
    {
      "date": "2023-11-14",
      "open": "44.50",
      "high": "45.45",
      "low": "44.50",
      "close": "45.19",
      "volume": "712136"
    },
    {
      "date": "2023-11-15",
      "open": "45.21",
      "high": "46.15",
      "low": "45.03",
      "close": "45.05",
      "volume": "785261"
    },
    {
      "date": "2023-11-16",
      "open": "44.42",
      "high": "45.13",
      "low": "44.25",
      "close": "44.65",
      "volume": "510363"
    },
    {
      "date": "2023-11-17",
      "open": "44.51",
      "high": "45.3395",
      "low": "44.35",
      "close": "45.26",
      "volume": "584589"
    },
    {
      "date": "2023-11-20",
      "open": "45.47",
      "high": "46.35",
      "low": "45.47",
      "close": "46.34",
      "volume": "866093"
    },
    {
      "date": "2023-11-21",
      "open": "46.13",
      "high": "46.27",
      "low": "45.31",
      "close": "45.91",
      "volume": "1144018"
    },
    {
      "date": "2023-11-22",
      "open": "46.14",
      "high": "47.00",
      "low": "44.555",
      "close": "45.74",
      "volume": "856668"
    },
    {
      "date": "2023-11-24",
      "open": "45.41",
      "high": "45.74",
      "low": "45.17",
      "close": "45.31",
      "volume": "229360"
    },
    {
      "date": "2023-11-27",
      "open": "45.00",
      "high": "45.656",
      "low": "44.89",
      "close": "45.09",
      "volume": "535913"
    },
    {
      "date": "2023-11-28",
      "open": "45.09",
      "high": "45.195",
      "low": "44.31",
      "close": "44.62",
      "volume": "527256"
    },
    {
      "date": "2023-11-29",
      "open": "45.00",
      "high": "45.18",
      "low": "43.08",
      "close": "43.46",
      "volume": "970546"
    },
    {
      "date": "2023-11-30",
      "open": "43.82",
      "high": "44.12",
      "low": "43.30",
      "close": "43.71",
      "volume": "651217"
    },
    {
      "date": "2023-12-01",
      "open": "43.35",
      "high": "44.37",
      "low": "43.10",
      "close": "44.31",
      "volume": "677949"
    },
    {
      "date": "2023-12-04",
      "open": "43.96",
      "high": "44.68",
      "low": "43.54",
      "close": "44.41",
      "volume": "738857"
    },
    {
      "date": "2023-12-05",
      "open": "44.04",
      "high": "44.58",
      "low": "43.73",
      "close": "44.13",
      "volume": "608641"
    },
    {
      "date": "2023-12-06",
      "open": "44.32",
      "high": "44.855",
      "low": "43.74",
      "close": "43.84",
      "volume": "685282"
    },
    {
      "date": "2023-12-07",
      "open": "44.14",
      "high": "44.54",
      "low": "43.89",
      "close": "44.29",
      "volume": "492372"
    },
    {
      "date": "2023-12-08",
      "open": "43.87",
      "high": "44.03",
      "low": "42.57",
      "close": "43.83",
      "volume": "756058"
    },
    {
      "date": "2023-12-11",
      "open": "43.91",
      "high": "44.48",
      "low": "43.64",
      "close": "44.10",
      "volume": "572370"
    },
    {
      "date": "2023-12-12",
      "open": "44.05",
      "high": "44.72",
      "low": "43.82",
      "close": "44.48",
      "volume": "468642"
    },
    {
      "date": "2023-12-13",
      "open": "44.45",
      "high": "44.99",
      "low": "43.95",
      "close": "44.49",
      "volume": "732140"
    },
    {
      "date": "2023-12-14",
      "open": "44.79",
      "high": "45.5337",
      "low": "44.62",
      "close": "45.36",
      "volume": "803249"
    },
    {
      "date": "2023-12-15",
      "open": "45.33",
      "high": "45.45",
      "low": "44.07",
      "close": "44.79",
      "volume": "2050358"
    },
    {
      "date": "2023-12-18",
      "open": "44.85",
      "high": "46.62",
      "low": "44.61",
      "close": "46.46",
      "volume": "1117083"
    },
    {
      "date": "2023-12-19",
      "open": "46.62",
      "high": "48.15",
      "low": "46.62",
      "close": "46.82",
      "volume": "822404"
    },
    {
      "date": "2023-12-20",
      "open": "46.90",
      "high": "48.215",
      "low": "46.90",
      "close": "47.60",
      "volume": "1269852"
    },
    {
      "date": "2023-12-21",
      "open": "48.00",
      "high": "48.28",
      "low": "47.62",
      "close": "48.24",
      "volume": "922706"
    },
    {
      "date": "2023-12-22",
      "open": "48.50",
      "high": "48.99",
      "low": "48.165",
      "close": "48.43",
      "volume": "520353"
    },
    {
      "date": "2023-12-26",
      "open": "48.50",
      "high": "48.625",
      "low": "48.00",
      "close": "48.19",
      "volume": "339193"
    },
    {
      "date": "2023-12-27",
      "open": "48.16",
      "high": "48.295",
      "low": "47.39",
      "close": "47.63",
      "volume": "389881"
    },
    {
      "date": "2023-12-28",
      "open": "47.49",
      "high": "47.57",
      "low": "47.04",
      "close": "47.26",
      "volume": "400362"
    },
    {
      "date": "2023-12-29",
      "open": "47.29",
      "high": "47.57",
      "low": "46.94",
      "close": "47.34",
      "volume": "511658"
    },
    {
      "date": "2024-01-02",
      "open": "46.83",
      "high": "46.98",
      "low": "45.75",
      "close": "46.37",
      "volume": "612006"
    },
    {
      "date": "2024-01-03",
      "open": "45.83",
      "high": "46.43",
      "low": "45.71",
      "close": "46.01",
      "volume": "678628"
    },
    {
      "date": "2024-01-04",
      "open": "46.00",
      "high": "46.77",
      "low": "45.87",
      "close": "46.14",
      "volume": "518592"
    },
    {
      "date": "2024-01-05",
      "open": "45.91",
      "high": "46.42",
      "low": "44.95",
      "close": "44.97",
      "volume": "631152"
    },
    {
      "date": "2024-01-08",
      "open": "45.41",
      "high": "46.07",
      "low": "44.96",
      "close": "45.69",
      "volume": "665404"
    },
    {
      "date": "2024-01-09",
      "open": "45.30",
      "high": "45.335",
      "low": "44.61",
      "close": "44.93",
      "volume": "705145"
    },
    {
      "date": "2024-01-10",
      "open": "45.00",
      "high": "45.05",
      "low": "44.01",
      "close": "44.38",
      "volume": "900185"
    },
    {
      "date": "2024-01-11",
      "open": "44.43",
      "high": "44.43",
      "low": "43.04",
      "close": "43.78",
      "volume": "1029932"
    },
    {
      "date": "2024-01-12",
      "open": "44.12",
      "high": "44.12",
      "low": "43.54",
      "close": "43.71",
      "volume": "619666"
    },
    {
      "date": "2024-01-16",
      "open": "43.40",
      "high": "44.05",
      "low": "43.32",
      "close": "43.89",
      "volume": "608225"
    },
    {
      "date": "2024-01-17",
      "open": "43.43",
      "high": "43.78",
      "low": "43.14",
      "close": "43.74",
      "volume": "425285"
    },
    {
      "date": "2024-01-18",
      "open": "44.18",
      "high": "44.21",
      "low": "43.64",
      "close": "44.06",
      "volume": "374761"
    },
    {
      "date": "2024-01-19",
      "open": "44.32",
      "high": "44.43",
      "low": "43.55",
      "close": "44.00",
      "volume": "426555"
    },
    {
      "date": "2024-01-22",
      "open": "44.48",
      "high": "44.85",
      "low": "43.985",
      "close": "44.52",
      "volume": "601200"
    },
    {
      "date": "2024-01-23",
      "open": "45.01",
      "high": "45.411",
      "low": "44.38",
      "close": "44.83",
      "volume": "507641"
    },
    {
      "date": "2024-01-24",
      "open": "45.28",
      "high": "45.45",
      "low": "44.54",
      "close": "44.57",
      "volume": "452699"
    },
    {
      "date": "2024-01-25",
      "open": "45.03",
      "high": "45.13",
      "low": "44.47",
      "close": "44.79",
      "volume": "406087"
    },
    {
      "date": "2024-01-26",
      "open": "44.84",
      "high": "45.24",
      "low": "44.54",
      "close": "45.00",
      "volume": "362375"
    },
    {
      "date": "2024-01-29",
      "open": "44.84",
      "high": "45.18",
      "low": "44.44",
      "close": "45.18",
      "volume": "569133"
    },
    {
      "date": "2024-01-30",
      "open": "45.19",
      "high": "45.5225",
      "low": "44.74",
      "close": "45.20",
      "volume": "720231"
    },
    {
      "date": "2024-01-31",
      "open": "44.73",
      "high": "45.03",
      "low": "43.62",
      "close": "43.73",
      "volume": "559584"
    },
    {
      "date": "2024-02-01",
      "open": "43.96",
      "high": "44.24",
      "low": "43.33",
      "close": "44.14",
      "volume": "528151"
    },
    {
      "date": "2024-02-02",
      "open": "44.29",
      "high": "44.88",
      "low": "44.19",
      "close": "44.61",
      "volume": "411869"
    },
    {
      "date": "2024-02-05",
      "open": "44.35",
      "high": "44.50",
      "low": "43.72",
      "close": "43.83",
      "volume": "661862"
    },
    {
      "date": "2024-02-06",
      "open": "43.95",
      "high": "44.27",
      "low": "43.71",
      "close": "44.24",
      "volume": "361638"
    },
    {
      "date": "2024-02-07",
      "open": "44.22",
      "high": "44.32",
      "low": "43.77",
      "close": "44.00",
      "volume": "373779"
    },
    {
      "date": "2024-02-08",
      "open": "44.05",
      "high": "45.02",
      "low": "43.73",
      "close": "45.00",
      "volume": "604993"
    },
    {
      "date": "2024-02-09",
      "open": "45.09",
      "high": "45.70",
      "low": "44.645",
      "close": "45.49",
      "volume": "608638"
    },
    {
      "date": "2024-02-12",
      "open": "45.69",
      "high": "45.91",
      "low": "45.20",
      "close": "45.71",
      "volume": "1364789"
    },
    {
      "date": "2024-02-13",
      "open": "44.76",
      "high": "45.60",
      "low": "42.85",
      "close": "43.29",
      "volume": "940378"
    },
    {
      "date": "2024-02-14",
      "open": "43.79",
      "high": "44.38",
      "low": "43.36",
      "close": "43.77",
      "volume": "884026"
    },
    {
      "date": "2024-02-15",
      "open": "43.63",
      "high": "45.05",
      "low": "43.49",
      "close": "44.39",
      "volume": "1313982"
    },
    {
      "date": "2024-02-16",
      "open": "38.46",
      "high": "40.33",
      "low": "37.50",
      "close": "38.02",
      "volume": "2967025"
    },
    {
      "date": "2024-02-20",
      "open": "37.55",
      "high": "37.67",
      "low": "36.905",
      "close": "37.01",
      "volume": "1161862"
    },
    {
      "date": "2024-02-21",
      "open": "37.00",
      "high": "37.22",
      "low": "36.23",
      "close": "36.99",
      "volume": "1121445"
    },
    {
      "date": "2024-02-22",
      "open": "37.45",
      "high": "37.68",
      "low": "35.56",
      "close": "36.48",
      "volume": "1383918"
    },
    {
      "date": "2024-02-23",
      "open": "36.26",
      "high": "36.39",
      "low": "35.79",
      "close": "35.96",
      "volume": "1265392"
    },
    {
      "date": "2024-02-26",
      "open": "35.86",
      "high": "36.89",
      "low": "35.575",
      "close": "36.68",
      "volume": "1124722"
    },
    {
      "date": "2024-02-27",
      "open": "36.99",
      "high": "37.53",
      "low": "36.62",
      "close": "37.01",
      "volume": "820639"
    },
    {
      "date": "2024-02-28",
      "open": "36.74",
      "high": "37.88",
      "low": "36.67",
      "close": "37.60",
      "volume": "760445"
    },
    {
      "date": "2024-02-29",
      "open": "37.97",
      "high": "38.535",
      "low": "37.78",
      "close": "38.44",
      "volume": "1220181"
    },
    {
      "date": "2024-03-01",
      "open": "38.49",
      "high": "38.69",
      "low": "38.08",
      "close": "38.43",
      "volume": "860074"
    },
    {
      "date": "2024-03-04",
      "open": "38.55",
      "high": "38.70",
      "low": "37.87",
      "close": "38.13",
      "volume": "599037"
    },
    {
      "date": "2024-03-05",
      "open": "37.74",
      "high": "37.96",
      "low": "37.45",
      "close": "37.80",
      "volume": "677040"
    },
    {
      "date": "2024-03-06",
      "open": "38.18",
      "high": "38.45",
      "low": "37.66",
      "close": "37.87",
      "volume": "846741"
    },
    {
      "date": "2024-03-07",
      "open": "38.10",
      "high": "38.43",
      "low": "37.80",
      "close": "38.13",
      "volume": "772574"
    },
    {
      "date": "2024-03-08",
      "open": "38.54",
      "high": "39.24",
      "low": "38.10",
      "close": "38.29",
      "volume": "701597"
    },
    {
      "date": "2024-03-11",
      "open": "38.24",
      "high": "38.675",
      "low": "37.96",
      "close": "38.27",
      "volume": "647368"
    },
    {
      "date": "2024-03-12",
      "open": "38.32",
      "high": "38.70",
      "low": "38.24",
      "close": "38.29",
      "volume": "575690"
    },
    {
      "date": "2024-03-13",
      "open": "38.23",
      "high": "38.69",
      "low": "38.23",
      "close": "38.36",
      "volume": "667603"
    },
    {
      "date": "2024-03-14",
      "open": "38.35",
      "high": "38.49",
      "low": "37.70",
      "close": "37.87",
      "volume": "567450"
    },
    {
      "date": "2024-03-15",
      "open": "37.70",
      "high": "37.88",
      "low": "37.21",
      "close": "37.52",
      "volume": "2759272"
    },
    {
      "date": "2024-03-18",
      "open": "37.83",
      "high": "38.23",
      "low": "37.70",
      "close": "37.95",
      "volume": "786583"
    },
    {
      "date": "2024-03-19",
      "open": "37.75",
      "high": "38.15",
      "low": "37.57",
      "close": "37.93",
      "volume": "534973"
    },
    {
      "date": "2024-03-20",
      "open": "37.87",
      "high": "39.04",
      "low": "37.74",
      "close": "38.78",
      "volume": "621849"
    },
    {
      "date": "2024-03-21",
      "open": "38.94",
      "high": "39.10",
      "low": "38.72",
      "close": "38.73",
      "volume": "816902"
    },
    {
      "date": "2024-03-22",
      "open": "38.83",
      "high": "38.93",
      "low": "38.54",
      "close": "38.79",
      "volume": "579210"
    },
    {
      "date": "2024-03-25",
      "open": "38.76",
      "high": "39.03",
      "low": "38.22",
      "close": "38.29",
      "volume": "433619"
    },
    {
      "date": "2024-03-26",
      "open": "38.64",
      "high": "38.80",
      "low": "38.10",
      "close": "38.25",
      "volume": "670760"
    },
    {
      "date": "2024-03-27",
      "open": "38.61",
      "high": "39.13",
      "low": "38.11",
      "close": "39.10",
      "volume": "811094"
    },
    {
      "date": "2024-03-28",
      "open": "39.20",
      "high": "39.82",
      "low": "39.015",
      "close": "39.40",
      "volume": "797592"
    },
    {
      "date": "2024-04-01",
      "open": "39.41",
      "high": "39.855",
      "low": "39.225",
      "close": "39.67",
      "volume": "687023"
    },
    {
      "date": "2024-04-02",
      "open": "39.49",
      "high": "39.97",
      "low": "39.34",
      "close": "39.93",
      "volume": "707576"
    },
    {
      "date": "2024-04-03",
      "open": "39.93",
      "high": "40.98",
      "low": "39.91",
      "close": "40.93",
      "volume": "649271"
    },
    {
      "date": "2024-04-04",
      "open": "41.21",
      "high": "41.56",
      "low": "40.035",
      "close": "40.16",
      "volume": "752102"
    },
    {
      "date": "2024-04-05",
      "open": "40.23",
      "high": "40.585",
      "low": "40.13",
      "close": "40.46",
      "volume": "719475"
    },
    {
      "date": "2024-04-08",
      "open": "40.43",
      "high": "41.19",
      "low": "40.43",
      "close": "40.92",
      "volume": "789819"
    },
    {
      "date": "2024-04-09",
      "open": "41.02",
      "high": "41.575",
      "low": "40.92",
      "close": "40.95",
      "volume": "521940"
    },
    {
      "date": "2024-04-10",
      "open": "40.23",
      "high": "40.58",
      "low": "39.78",
      "close": "39.96",
      "volume": "683583"
    },
    {
      "date": "2024-04-11",
      "open": "40.05",
      "high": "40.485",
      "low": "39.6875",
      "close": "40.11",
      "volume": "716343"
    },
    {
      "date": "2024-04-12",
      "open": "39.91",
      "high": "41.41",
      "low": "39.91",
      "close": "40.61",
      "volume": "928434"
    },
    {
      "date": "2024-04-15",
      "open": "40.63",
      "high": "40.7351",
      "low": "39.95",
      "close": "40.05",
      "volume": "748741"
    },
    {
      "date": "2024-04-16",
      "open": "39.92",
      "high": "39.92",
      "low": "39.02",
      "close": "39.56",
      "volume": "574388"
    },
    {
      "date": "2024-04-17",
      "open": "39.80",
      "high": "40.29",
      "low": "39.46",
      "close": "39.56",
      "volume": "483965"
    },
    {
      "date": "2024-04-18",
      "open": "39.49",
      "high": "39.845",
      "low": "39.28",
      "close": "39.41",
      "volume": "500632"
    },
    {
      "date": "2024-04-19",
      "open": "39.34",
      "high": "39.76",
      "low": "38.93",
      "close": "39.29",
      "volume": "637174"
    },
    {
      "date": "2024-04-22",
      "open": "39.58",
      "high": "39.975",
      "low": "39.26",
      "close": "39.53",
      "volume": "645401"
    },
    {
      "date": "2024-04-23",
      "open": "39.69",
      "high": "40.57",
      "low": "39.69",
      "close": "40.15",
      "volume": "651728"
    },
    {
      "date": "2024-04-24",
      "open": "40.16",
      "high": "40.78",
      "low": "40.09",
      "close": "40.39",
      "volume": "519481"
    },
    {
      "date": "2024-04-25",
      "open": "39.64",
      "high": "39.98",
      "low": "39.35",
      "close": "39.97",
      "volume": "418254"
    },
    {
      "date": "2024-04-26",
      "open": "40.33",
      "high": "40.83",
      "low": "40.33",
      "close": "40.82",
      "volume": "440981"
    },
    {
      "date": "2024-04-29",
      "open": "40.83",
      "high": "41.30",
      "low": "40.775",
      "close": "40.92",
      "volume": "478902"
    },
    {
      "date": "2024-04-30",
      "open": "40.76",
      "high": "41.195",
      "low": "40.20",
      "close": "40.24",
      "volume": "712693"
    },
    {
      "date": "2024-05-01",
      "open": "40.41",
      "high": "41.25",
      "low": "40.32",
      "close": "40.44",
      "volume": "449487"
    },
    {
      "date": "2024-05-02",
      "open": "40.68",
      "high": "40.68",
      "low": "39.755",
      "close": "40.00",
      "volume": "598328"
    },
    {
      "date": "2024-05-03",
      "open": "40.46",
      "high": "40.57",
      "low": "39.80",
      "close": "39.99",
      "volume": "616590"
    },
    {
      "date": "2024-05-06",
      "open": "40.20",
      "high": "40.62",
      "low": "40.20",
      "close": "40.48",
      "volume": "503422"
    },
    {
      "date": "2024-05-07",
      "open": "40.41",
      "high": "41.215",
      "low": "40.24",
      "close": "41.11",
      "volume": "608194"
    },
    {
      "date": "2024-05-08",
      "open": "40.58",
      "high": "40.765",
      "low": "39.15",
      "close": "39.23",
      "volume": "963868"
    },
    {
      "date": "2024-05-09",
      "open": "39.41",
      "high": "39.79",
      "low": "39.13",
      "close": "39.62",
      "volume": "1580570"
    },
    {
      "date": "2024-05-10",
      "open": "38.83",
      "high": "39.99",
      "low": "36.71",
      "close": "36.79",
      "volume": "1997703"
    },
    {
      "date": "2024-05-13",
      "open": "36.67",
      "high": "38.43",
      "low": "36.50",
      "close": "37.97",
      "volume": "1114476"
    },
    {
      "date": "2024-05-14",
      "open": "38.37",
      "high": "38.66",
      "low": "37.415",
      "close": "37.72",
      "volume": "1105293"
    },
    {
      "date": "2024-05-15",
      "open": "38.07",
      "high": "38.37",
      "low": "37.17",
      "close": "38.23",
      "volume": "718256"
    },
    {
      "date": "2024-05-16",
      "open": "38.23",
      "high": "38.44",
      "low": "37.74",
      "close": "37.98",
      "volume": "639941"
    },
    {
      "date": "2024-05-17",
      "open": "38.07",
      "high": "38.115",
      "low": "37.12",
      "close": "37.25",
      "volume": "700988"
    },
    {
      "date": "2024-05-20",
      "open": "37.31",
      "high": "37.59",
      "low": "36.815",
      "close": "37.36",
      "volume": "565784"
    },
    {
      "date": "2024-05-21",
      "open": "37.15",
      "high": "37.32",
      "low": "36.5812",
      "close": "36.89",
      "volume": "890917"
    },
    {
      "date": "2024-05-22",
      "open": "36.86",
      "high": "36.97",
      "low": "36.36",
      "close": "36.70",
      "volume": "627454"
    },
    {
      "date": "2024-05-23",
      "open": "36.70",
      "high": "36.765",
      "low": "36.06",
      "close": "36.40",
      "volume": "607720"
    },
    {
      "date": "2024-05-24",
      "open": "36.51",
      "high": "36.59",
      "low": "36.13",
      "close": "36.38",
      "volume": "501450"
    },
    {
      "date": "2024-05-28",
      "open": "36.39",
      "high": "36.58",
      "low": "36.10",
      "close": "36.31",
      "volume": "571121"
    },
    {
      "date": "2024-05-29",
      "open": "36.00",
      "high": "36.32",
      "low": "35.78",
      "close": "36.32",
      "volume": "664098"
    },
    {
      "date": "2024-05-30",
      "open": "36.50",
      "high": "36.81",
      "low": "36.34",
      "close": "36.52",
      "volume": "455373"
    },
    {
      "date": "2024-05-31",
      "open": "36.46",
      "high": "36.98",
      "low": "36.08",
      "close": "36.97",
      "volume": "718688"
    },
    {
      "date": "2024-06-03",
      "open": "36.73",
      "high": "37.07",
      "low": "36.60",
      "close": "36.77",
      "volume": "955949"
    },
    {
      "date": "2024-06-04",
      "open": "36.53",
      "high": "36.71",
      "low": "35.75",
      "close": "35.80",
      "volume": "635299"
    },
    {
      "date": "2024-06-05",
      "open": "35.91",
      "high": "36.30",
      "low": "35.73",
      "close": "36.22",
      "volume": "528499"
    },
    {
      "date": "2024-06-06",
      "open": "35.97",
      "high": "36.30",
      "low": "35.93",
      "close": "36.22",
      "volume": "448079"
    },
    {
      "date": "2024-06-07",
      "open": "35.86",
      "high": "36.77",
      "low": "35.86",
      "close": "36.72",
      "volume": "406230"
    },
    {
      "date": "2024-06-10",
      "open": "36.40",
      "high": "36.57",
      "low": "36.01",
      "close": "36.40",
      "volume": "663590"
    },
    {
      "date": "2024-06-11",
      "open": "36.43",
      "high": "37.04",
      "low": "36.37",
      "close": "37.02",
      "volume": "617536"
    },
    {
      "date": "2024-06-12",
      "open": "37.72",
      "high": "37.87",
      "low": "37.30",
      "close": "37.51",
      "volume": "542956"
    },
    {
      "date": "2024-06-13",
      "open": "37.30",
      "high": "37.40",
      "low": "36.52",
      "close": "36.69",
      "volume": "515394"
    },
    {
      "date": "2024-06-14",
      "open": "36.29",
      "high": "36.64",
      "low": "36.24",
      "close": "36.27",
      "volume": "466586"
    },
    {
      "date": "2024-06-17",
      "open": "36.19",
      "high": "36.365",
      "low": "35.93",
      "close": "36.13",
      "volume": "501727"
    },
    {
      "date": "2024-06-18",
      "open": "36.27",
      "high": "36.27",
      "low": "35.56",
      "close": "35.65",
      "volume": "506070"
    },
    {
      "date": "2024-06-20",
      "open": "35.40",
      "high": "36.20",
      "low": "35.31",
      "close": "36.00",
      "volume": "810255"
    },
    {
      "date": "2024-06-21",
      "open": "35.95",
      "high": "36.27",
      "low": "35.80",
      "close": "36.05",
      "volume": "2078841"
    },
    {
      "date": "2024-06-24",
      "open": "36.13",
      "high": "36.97",
      "low": "36.04",
      "close": "36.24",
      "volume": "758156"
    },
    {
      "date": "2024-06-25",
      "open": "36.29",
      "high": "36.72",
      "low": "36.10",
      "close": "36.66",
      "volume": "367273"
    },
    {
      "date": "2024-06-26",
      "open": "36.59",
      "high": "37.01",
      "low": "36.49",
      "close": "36.84",
      "volume": "547914"
    },
    {
      "date": "2024-06-27",
      "open": "36.97",
      "high": "37.26",
      "low": "36.84",
      "close": "36.89",
      "volume": "470126"
    },
    {
      "date": "2024-06-28",
      "open": "37.18",
      "high": "37.29",
      "low": "36.74",
      "close": "36.95",
      "volume": "755203"
    },
    {
      "date": "2024-07-01",
      "open": "36.94",
      "high": "36.98",
      "low": "36.00",
      "close": "36.17",
      "volume": "640781"
    },
    {
      "date": "2024-07-02",
      "open": "36.26",
      "high": "36.53",
      "low": "36.13",
      "close": "36.21",
      "volume": "441589"
    },
    {
      "date": "2024-07-03",
      "open": "36.24",
      "high": "36.55",
      "low": "36.13",
      "close": "36.15",
      "volume": "257399"
    },
    {
      "date": "2024-07-05",
      "open": "36.00",
      "high": "36.505",
      "low": "35.90",
      "close": "36.47",
      "volume": "444951"
    },
    {
      "date": "2024-07-08",
      "open": "36.54",
      "high": "36.79",
      "low": "36.38",
      "close": "36.38",
      "volume": "468070"
    },
    {
      "date": "2024-07-09",
      "open": "36.38",
      "high": "36.46",
      "low": "35.89",
      "close": "35.91",
      "volume": "505911"
    },
    {
      "date": "2024-07-10",
      "open": "35.88",
      "high": "35.885",
      "low": "34.76",
      "close": "35.18",
      "volume": "776073"
    },
    {
      "date": "2024-07-11",
      "open": "35.67",
      "high": "35.99",
      "low": "35.43",
      "close": "35.77",
      "volume": "608113"
    },
    {
      "date": "2024-07-12",
      "open": "36.11",
      "high": "36.33",
      "low": "35.61",
      "close": "35.95",
      "volume": "709208"
    },
    {
      "date": "2024-07-15",
      "open": "36.36",
      "high": "36.65",
      "low": "36.11",
      "close": "36.34",
      "volume": "715156"
    },
    {
      "date": "2024-07-16",
      "open": "36.62",
      "high": "37.87",
      "low": "36.35",
      "close": "37.71",
      "volume": "818368"
    },
    {
      "date": "2024-07-17",
      "open": "37.61",
      "high": "37.945",
      "low": "37.295",
      "close": "37.77",
      "volume": "659076"
    },
    {
      "date": "2024-07-18",
      "open": "37.62",
      "high": "38.12",
      "low": "37.32",
      "close": "37.47",
      "volume": "675403"
    },
    {
      "date": "2024-07-19",
      "open": "37.54",
      "high": "37.59",
      "low": "37.24",
      "close": "37.31",
      "volume": "650455"
    },
    {
      "date": "2024-07-22",
      "open": "37.36",
      "high": "37.61",
      "low": "37.11",
      "close": "37.42",
      "volume": "555892"
    },
    {
      "date": "2024-07-23",
      "open": "37.43",
      "high": "37.89",
      "low": "37.36",
      "close": "37.39",
      "volume": "664789"
    },
    {
      "date": "2024-07-24",
      "open": "36.95",
      "high": "37.17",
      "low": "35.555",
      "close": "35.70",
      "volume": "1053774"
    },
    {
      "date": "2024-07-25",
      "open": "35.98",
      "high": "36.48",
      "low": "35.73",
      "close": "36.21",
      "volume": "645873"
    },
    {
      "date": "2024-07-26",
      "open": "36.55",
      "high": "36.67",
      "low": "35.87",
      "close": "36.42",
      "volume": "580746"
    },
    {
      "date": "2024-07-29",
      "open": "36.56",
      "high": "36.89",
      "low": "36.30",
      "close": "36.53",
      "volume": "687766"
    },
    {
      "date": "2024-07-30",
      "open": "36.69",
      "high": "37.19",
      "low": "36.32",
      "close": "36.66",
      "volume": "706248"
    },
    {
      "date": "2024-07-31",
      "open": "36.79",
      "high": "37.06",
      "low": "36.40",
      "close": "36.43",
      "volume": "1134169"
    },
    {
      "date": "2024-08-01",
      "open": "36.73",
      "high": "36.73",
      "low": "35.15",
      "close": "35.63",
      "volume": "745318"
    },
    {
      "date": "2024-08-02",
      "open": "34.78",
      "high": "34.97",
      "low": "34.28",
      "close": "34.70",
      "volume": "804194"
    },
    {
      "date": "2024-08-05",
      "open": "33.50",
      "high": "33.98",
      "low": "32.92",
      "close": "33.57",
      "volume": "928878"
    },
    {
      "date": "2024-08-06",
      "open": "33.61",
      "high": "33.935",
      "low": "33.47",
      "close": "33.60",
      "volume": "554803"
    },
    {
      "date": "2024-08-07",
      "open": "33.85",
      "high": "34.12",
      "low": "33.10",
      "close": "33.33",
      "volume": "901626"
    },
    {
      "date": "2024-08-08",
      "open": "33.23",
      "high": "33.67",
      "low": "32.56",
      "close": "33.51",
      "volume": "2346311"
    },
    {
      "date": "2024-08-09",
      "open": "34.63",
      "high": "35.36",
      "low": "33.41",
      "close": "33.47",
      "volume": "1354084"
    },
    {
      "date": "2024-08-12",
      "open": "33.35",
      "high": "33.59",
      "low": "32.87",
      "close": "33.20",
      "volume": "856327"
    },
    {
      "date": "2024-08-13",
      "open": "33.13",
      "high": "33.90",
      "low": "33.13",
      "close": "33.76",
      "volume": "654831"
    },
    {
      "date": "2024-08-14",
      "open": "33.80",
      "high": "33.86",
      "low": "32.74",
      "close": "33.17",
      "volume": "506874"
    },
    {
      "date": "2024-08-15",
      "open": "33.69",
      "high": "34.18",
      "low": "33.51",
      "close": "34.11",
      "volume": "549713"
    },
    {
      "date": "2024-08-16",
      "open": "33.93",
      "high": "34.20",
      "low": "33.80",
      "close": "33.82",
      "volume": "558508"
    },
    {
      "date": "2024-08-19",
      "open": "33.99",
      "high": "34.33",
      "low": "33.90",
      "close": "34.28",
      "volume": "527051"
    },
    {
      "date": "2024-08-20",
      "open": "34.19",
      "high": "34.53",
      "low": "34.16",
      "close": "34.33",
      "volume": "423987"
    },
    {
      "date": "2024-08-21",
      "open": "34.40",
      "high": "34.63",
      "low": "33.79",
      "close": "34.22",
      "volume": "1086454"
    },
    {
      "date": "2024-08-22",
      "open": "34.22",
      "high": "34.38",
      "low": "34.055",
      "close": "34.11",
      "volume": "741861"
    },
    {
      "date": "2024-08-23",
      "open": "34.26",
      "high": "35.17",
      "low": "34.195",
      "close": "34.96",
      "volume": "560403"
    },
    {
      "date": "2024-08-26",
      "open": "35.01",
      "high": "35.125",
      "low": "34.75",
      "close": "34.76",
      "volume": "493226"
    },
    {
      "date": "2024-08-27",
      "open": "34.68",
      "high": "35.08",
      "low": "34.62",
      "close": "34.72",
      "volume": "533917"
    },
    {
      "date": "2024-08-28",
      "open": "34.62",
      "high": "34.70",
      "low": "33.98",
      "close": "34.39",
      "volume": "430829"
    },
    {
      "date": "2024-08-29",
      "open": "34.67",
      "high": "35.235",
      "low": "34.45",
      "close": "34.91",
      "volume": "667225"
    },
    {
      "date": "2024-08-30",
      "open": "35.00",
      "high": "35.15",
      "low": "34.67",
      "close": "34.93",
      "volume": "583544"
    },
    {
      "date": "2024-09-03",
      "open": "34.35",
      "high": "34.75",
      "low": "33.545",
      "close": "33.56",
      "volume": "719557"
    },
    {
      "date": "2024-09-04",
      "open": "33.50",
      "high": "34.43",
      "low": "33.20",
      "close": "34.09",
      "volume": "1198076"
    },
    {
      "date": "2024-09-05",
      "open": "34.07",
      "high": "34.475",
      "low": "33.89",
      "close": "34.29",
      "volume": "705591"
    },
    {
      "date": "2024-09-06",
      "open": "34.50",
      "high": "34.565",
      "low": "33.82",
      "close": "33.87",
      "volume": "816790"
    },
    {
      "date": "2024-09-09",
      "open": "33.81",
      "high": "33.85",
      "low": "33.31",
      "close": "33.47",
      "volume": "837915"
    },
    {
      "date": "2024-09-10",
      "open": "33.68",
      "high": "33.76",
      "low": "33.00",
      "close": "33.02",
      "volume": "674405"
    },
    {
      "date": "2024-09-11",
      "open": "33.05",
      "high": "33.31",
      "low": "32.65",
      "close": "33.24",
      "volume": "692956"
    },
    {
      "date": "2024-09-12",
      "open": "33.45",
      "high": "33.70",
      "low": "33.05",
      "close": "33.69",
      "volume": "626143"
    },
    {
      "date": "2024-09-13",
      "open": "34.00",
      "high": "34.88",
      "low": "33.91",
      "close": "34.44",
      "volume": "562868"
    },
    {
      "date": "2024-09-16",
      "open": "33.39",
      "high": "33.89",
      "low": "32.71",
      "close": "33.40",
      "volume": "1190741"
    },
    {
      "date": "2024-09-17",
      "open": "33.74",
      "high": "34.20",
      "low": "33.645",
      "close": "33.85",
      "volume": "903338"
    },
    {
      "date": "2024-09-18",
      "open": "33.96",
      "high": "34.60",
      "low": "33.765",
      "close": "34.14",
      "volume": "932391"
    },
    {
      "date": "2024-09-19",
      "open": "34.99",
      "high": "34.99",
      "low": "34.07",
      "close": "34.40",
      "volume": "646057"
    },
    {
      "date": "2024-09-20",
      "open": "34.51",
      "high": "34.62",
      "low": "34.145",
      "close": "34.28",
      "volume": "1923335"
    },
    {
      "date": "2024-09-23",
      "open": "34.24",
      "high": "34.57",
      "low": "34.09",
      "close": "34.38",
      "volume": "587550"
    },
    {
      "date": "2024-09-24",
      "open": "34.60",
      "high": "34.96",
      "low": "34.51",
      "close": "34.75",
      "volume": "598690"
    },
    {
      "date": "2024-09-25",
      "open": "34.65",
      "high": "34.75",
      "low": "34.13",
      "close": "34.14",
      "volume": "559018"
    },
    {
      "date": "2024-09-26",
      "open": "34.46",
      "high": "34.51",
      "low": "33.76",
      "close": "33.85",
      "volume": "904496"
    },
    {
      "date": "2024-09-27",
      "open": "34.15",
      "high": "35.00",
      "low": "33.96",
      "close": "34.91",
      "volume": "780249"
    },
    {
      "date": "2024-09-30",
      "open": "34.95",
      "high": "35.52",
      "low": "34.845",
      "close": "35.08",
      "volume": "618471"
    },
    {
      "date": "2024-10-01",
      "open": "35.13",
      "high": "35.16",
      "low": "34.31",
      "close": "34.35",
      "volume": "483276"
    },
    {
      "date": "2024-10-02",
      "open": "34.37",
      "high": "34.66",
      "low": "34.2168",
      "close": "34.38",
      "volume": "413319"
    },
    {
      "date": "2024-10-03",
      "open": "34.10",
      "high": "34.1899",
      "low": "33.56",
      "close": "33.63",
      "volume": "461505"
    },
    {
      "date": "2024-10-04",
      "open": "34.01",
      "high": "34.62",
      "low": "33.85",
      "close": "34.61",
      "volume": "439298"
    },
    {
      "date": "2024-10-07",
      "open": "34.53",
      "high": "34.71",
      "low": "34.26",
      "close": "34.53",
      "volume": "546527"
    },
    {
      "date": "2024-10-08",
      "open": "34.53",
      "high": "34.59",
      "low": "34.18",
      "close": "34.28",
      "volume": "348197"
    },
    {
      "date": "2024-10-09",
      "open": "34.26",
      "high": "34.63",
      "low": "34.05",
      "close": "34.08",
      "volume": "372227"
    },
    {
      "date": "2024-10-10",
      "open": "33.75",
      "high": "34.152",
      "low": "33.75",
      "close": "34.01",
      "volume": "423792"
    },
    {
      "date": "2024-10-11",
      "open": "34.02",
      "high": "34.425",
      "low": "34.01",
      "close": "34.26",
      "volume": "408173"
    },
    {
      "date": "2024-10-14",
      "open": "33.72",
      "high": "34.49",
      "low": "33.60",
      "close": "34.45",
      "volume": "631924"
    },
    {
      "date": "2024-10-15",
      "open": "34.29",
      "high": "35.06",
      "low": "34.27",
      "close": "34.90",
      "volume": "536956"
    },
    {
      "date": "2024-10-16",
      "open": "35.10",
      "high": "35.10",
      "low": "34.53",
      "close": "34.80",
      "volume": "511584"
    },
    {
      "date": "2024-10-17",
      "open": "34.82",
      "high": "34.98",
      "low": "34.39",
      "close": "34.84",
      "volume": "603820"
    },
    {
      "date": "2024-10-18",
      "open": "34.91",
      "high": "35.02",
      "low": "34.49",
      "close": "34.61",
      "volume": "515924"
    },
    {
      "date": "2024-10-21",
      "open": "34.60",
      "high": "34.82",
      "low": "33.80",
      "close": "33.80",
      "volume": "617100"
    },
    {
      "date": "2024-10-22",
      "open": "33.70",
      "high": "33.845",
      "low": "33.39",
      "close": "33.42",
      "volume": "499798"
    },
    {
      "date": "2024-10-23",
      "open": "33.37",
      "high": "33.63",
      "low": "33.2292",
      "close": "33.37",
      "volume": "438778"
    },
    {
      "date": "2024-10-24",
      "open": "33.37",
      "high": "33.90",
      "low": "33.21",
      "close": "33.89",
      "volume": "431246"
    },
    {
      "date": "2024-10-25",
      "open": "34.00",
      "high": "34.32",
      "low": "33.61",
      "close": "33.65",
      "volume": "544280"
    },
    {
      "date": "2024-10-28",
      "open": "34.00",
      "high": "34.40",
      "low": "33.97",
      "close": "34.12",
      "volume": "828028"
    },
    {
      "date": "2024-10-29",
      "open": "34.06",
      "high": "34.53",
      "low": "34.04",
      "close": "34.49",
      "volume": "691569"
    },
    {
      "date": "2024-10-30",
      "open": "34.69",
      "high": "35.43",
      "low": "34.45",
      "close": "34.51",
      "volume": "717350"
    },
    {
      "date": "2024-10-31",
      "open": "34.54",
      "high": "34.84",
      "low": "34.11",
      "close": "34.14",
      "volume": "643151"
    },
    {
      "date": "2024-11-01",
      "open": "34.10",
      "high": "34.26",
      "low": "33.72",
      "close": "33.91",
      "volume": "618214"
    },
    {
      "date": "2024-11-04",
      "open": "33.92",
      "high": "34.878",
      "low": "33.64",
      "close": "34.35",
      "volume": "860218"
    },
    {
      "date": "2024-11-05",
      "open": "34.35",
      "high": "34.83",
      "low": "34.1743",
      "close": "34.83",
      "volume": "532035"
    },
    {
      "date": "2024-11-06",
      "open": "36.47",
      "high": "36.805",
      "low": "35.96",
      "close": "36.64",
      "volume": "1077771"
    },
    {
      "date": "2024-11-07",
      "open": "36.66",
      "high": "37.23",
      "low": "36.31",
      "close": "36.37",
      "volume": "1151633"
    },
    {
      "date": "2024-11-08",
      "open": "35.75",
      "high": "36.5589",
      "low": "35.28",
      "close": "35.93",
      "volume": "1826211"
    },
    {
      "date": "2024-11-11",
      "open": "35.89",
      "high": "37.59",
      "low": "35.89",
      "close": "37.56",
      "volume": "1033777"
    },
    {
      "date": "2024-11-12",
      "open": "37.42",
      "high": "38.49",
      "low": "37.42",
      "close": "38.21",
      "volume": "995414"
    },
    {
      "date": "2024-11-13",
      "open": "38.24",
      "high": "38.24",
      "low": "36.805",
      "close": "36.89",
      "volume": "858301"
    },
    {
      "date": "2024-11-14",
      "open": "36.76",
      "high": "37.01",
      "low": "36.17",
      "close": "36.43",
      "volume": "818480"
    },
    {
      "date": "2024-11-15",
      "open": "36.70",
      "high": "36.70",
      "low": "35.83",
      "close": "35.95",
      "volume": "577254"
    },
    {
      "date": "2024-11-18",
      "open": "36.07",
      "high": "36.13",
      "low": "35.63",
      "close": "35.85",
      "volume": "644891"
    },
    {
      "date": "2024-11-19",
      "open": "35.65",
      "high": "36.345",
      "low": "35.51",
      "close": "35.84",
      "volume": "829632"
    },
    {
      "date": "2024-11-20",
      "open": "35.90",
      "high": "36.11",
      "low": "35.70",
      "close": "35.84",
      "volume": "771140"
    },
    {
      "date": "2024-11-21",
      "open": "35.89",
      "high": "35.95",
      "low": "34.44",
      "close": "35.58",
      "volume": "837196"
    },
    {
      "date": "2024-11-22",
      "open": "35.44",
      "high": "36.24",
      "low": "35.12",
      "close": "36.13",
      "volume": "723782"
    },
    {
      "date": "2024-11-25",
      "open": "36.50",
      "high": "37.64",
      "low": "36.32",
      "close": "37.49",
      "volume": "907135"
    },
    {
      "date": "2024-11-26",
      "open": "37.34",
      "high": "37.405",
      "low": "37.01",
      "close": "37.26",
      "volume": "482332"
    },
    {
      "date": "2024-11-27",
      "open": "37.40",
      "high": "38.14",
      "low": "37.22",
      "close": "38.08",
      "volume": "882262"
    },
    {
      "date": "2024-11-29",
      "open": "38.05",
      "high": "38.48",
      "low": "38.035",
      "close": "38.22",
      "volume": "372796"
    },
    {
      "date": "2024-12-02",
      "open": "38.06",
      "high": "38.77",
      "low": "37.7569",
      "close": "38.55",
      "volume": "968097"
    },
    {
      "date": "2024-12-03",
      "open": "38.49",
      "high": "38.70",
      "low": "38.13",
      "close": "38.31",
      "volume": "581387"
    },
    {
      "date": "2024-12-04",
      "open": "38.26",
      "high": "39.00",
      "low": "38.19",
      "close": "38.82",
      "volume": "558361"
    },
    {
      "date": "2024-12-05",
      "open": "38.84",
      "high": "38.93",
      "low": "38.185",
      "close": "38.24",
      "volume": "480156"
    },
    {
      "date": "2024-12-06",
      "open": "38.37",
      "high": "38.84",
      "low": "38.188",
      "close": "38.80",
      "volume": "360918"
    },
    {
      "date": "2024-12-09",
      "open": "39.04",
      "high": "39.98",
      "low": "38.91",
      "close": "39.50",
      "volume": "601887"
    },
    {
      "date": "2024-12-10",
      "open": "39.44",
      "high": "40.99",
      "low": "39.35",
      "close": "40.33",
      "volume": "1057154"
    },
    {
      "date": "2024-12-11",
      "open": "40.49",
      "high": "40.97",
      "low": "40.41",
      "close": "40.61",
      "volume": "700279"
    },
    {
      "date": "2024-12-12",
      "open": "40.48",
      "high": "40.77",
      "low": "40.17",
      "close": "40.19",
      "volume": "357589"
    },
    {
      "date": "2024-12-13",
      "open": "40.00",
      "high": "40.15",
      "low": "39.40",
      "close": "39.71",
      "volume": "384386"
    },
    {
      "date": "2024-12-16",
      "open": "39.61",
      "high": "40.09",
      "low": "39.27",
      "close": "39.81",
      "volume": "546049"
    },
    {
      "date": "2024-12-17",
      "open": "39.74",
      "high": "40.12",
      "low": "39.43",
      "close": "39.68",
      "volume": "661075"
    },
    {
      "date": "2024-12-18",
      "open": "39.79",
      "high": "40.11",
      "low": "37.822",
      "close": "38.02",
      "volume": "815921"
    },
    {
      "date": "2024-12-19",
      "open": "38.62",
      "high": "38.66",
      "low": "37.965",
      "close": "38.30",
      "volume": "642362"
    },
    {
      "date": "2024-12-20",
      "open": "37.78",
      "high": "38.93",
      "low": "37.60",
      "close": "38.08",
      "volume": "2974349"
    },
    {
      "date": "2024-12-23",
      "open": "37.99",
      "high": "38.77",
      "low": "37.935",
      "close": "38.53",
      "volume": "673120"
    },
    {
      "date": "2024-12-24",
      "open": "38.53",
      "high": "39.01",
      "low": "38.36",
      "close": "38.97",
      "volume": "297749"
    },
    {
      "date": "2024-12-26",
      "open": "38.59",
      "high": "39.83",
      "low": "38.59",
      "close": "39.70",
      "volume": "608326"
    },
    {
      "date": "2024-12-27",
      "open": "39.31",
      "high": "39.60",
      "low": "38.72",
      "close": "38.83",
      "volume": "648704"
    },
    {
      "date": "2024-12-30",
      "open": "38.65",
      "high": "38.875",
      "low": "37.9409",
      "close": "38.59",
      "volume": "576079"
    },
    {
      "date": "2024-12-31",
      "open": "38.78",
      "high": "39.18",
      "low": "38.61",
      "close": "38.70",
      "volume": "491549"
    },
    {
      "date": "2025-01-02",
      "open": "39.24",
      "high": "39.46",
      "low": "38.85",
      "close": "39.07",
      "volume": "455259"
    },
    {
      "date": "2025-01-03",
      "open": "39.21",
      "high": "39.63",
      "low": "39.0075",
      "close": "39.54",
      "volume": "460275"
    },
    {
      "date": "2025-01-06",
      "open": "39.88",
      "high": "40.47",
      "low": "39.69",
      "close": "40.04",
      "volume": "645995"
    },
    {
      "date": "2025-01-07",
      "open": "40.00",
      "high": "40.27",
      "low": "39.11",
      "close": "39.33",
      "volume": "537442"
    },
    {
      "date": "2025-01-08",
      "open": "38.84",
      "high": "39.30",
      "low": "38.83",
      "close": "39.02",
      "volume": "495718"
    },
    {
      "date": "2025-01-10",
      "open": "38.51",
      "high": "38.7502",
      "low": "38.02",
      "close": "38.43",
      "volume": "478518"
    },
    {
      "date": "2025-01-13",
      "open": "38.15",
      "high": "38.79",
      "low": "37.96",
      "close": "38.66",
      "volume": "864206"
    },
    {
      "date": "2025-01-14",
      "open": "39.02",
      "high": "39.3819",
      "low": "38.43",
      "close": "38.85",
      "volume": "946925"
    },
    {
      "date": "2025-01-15",
      "open": "39.44",
      "high": "40.32",
      "low": "39.18",
      "close": "39.99",
      "volume": "617422"
    },
    {
      "date": "2025-01-16",
      "open": "39.96",
      "high": "40.65",
      "low": "39.69",
      "close": "40.52",
      "volume": "1021813"
    },
    {
      "date": "2025-01-17",
      "open": "41.12",
      "high": "41.12",
      "low": "40.375",
      "close": "40.70",
      "volume": "453097"
    },
    {
      "date": "2025-01-21",
      "open": "40.96",
      "high": "41.13",
      "low": "40.02",
      "close": "40.21",
      "volume": "597727"
    },
    {
      "date": "2025-01-22",
      "open": "40.04",
      "high": "40.42",
      "low": "38.39",
      "close": "38.51",
      "volume": "698942"
    },
    {
      "date": "2025-01-23",
      "open": "38.40",
      "high": "39.04",
      "low": "38.225",
      "close": "39.01",
      "volume": "625429"
    },
    {
      "date": "2025-01-24",
      "open": "38.80",
      "high": "39.26",
      "low": "38.65",
      "close": "38.80",
      "volume": "461698"
    },
    {
      "date": "2025-01-27",
      "open": "38.72",
      "high": "40.88",
      "low": "38.5782",
      "close": "40.35",
      "volume": "920074"
    },
    {
      "date": "2025-01-28",
      "open": "40.35",
      "high": "41.55",
      "low": "40.35",
      "close": "41.25",
      "volume": "579304"
    },
    {
      "date": "2025-01-29",
      "open": "41.25",
      "high": "41.53",
      "low": "40.8885",
      "close": "41.04",
      "volume": "521882"
    },
    {
      "date": "2025-01-30",
      "open": "41.51",
      "high": "41.72",
      "low": "40.42",
      "close": "40.49",
      "volume": "681542"
    },
    {
      "date": "2025-01-31",
      "open": "40.46",
      "high": "40.86",
      "low": "39.70",
      "close": "39.94",
      "volume": "595298"
    },
    {
      "date": "2025-02-03",
      "open": "39.33",
      "high": "39.99",
      "low": "39.09",
      "close": "39.59",
      "volume": "482220"
    },
    {
      "date": "2025-02-04",
      "open": "39.64",
      "high": "40.28",
      "low": "39.64",
      "close": "40.17",
      "volume": "374739"
    },
    {
      "date": "2025-02-05",
      "open": "40.02",
      "high": "40.105",
      "low": "39.415",
      "close": "39.82",
      "volume": "449434"
    },
    {
      "date": "2025-02-06",
      "open": "39.72",
      "high": "39.88",
      "low": "39.2175",
      "close": "39.51",
      "volume": "441906"
    },
    {
      "date": "2025-02-07",
      "open": "39.61",
      "high": "39.91",
      "low": "39.29",
      "close": "39.56",
      "volume": "692464"
    },
    {
      "date": "2025-02-10",
      "open": "39.84",
      "high": "40.10",
      "low": "39.48",
      "close": "39.66",
      "volume": "537554"
    },
    {
      "date": "2025-02-11",
      "open": "39.39",
      "high": "40.265",
      "low": "39.39",
      "close": "40.10",
      "volume": "802535"
    },
    {
      "date": "2025-02-12",
      "open": "39.52",
      "high": "40.07",
      "low": "39.37",
      "close": "39.67",
      "volume": "562265"
    },
    {
      "date": "2025-02-13",
      "open": "39.83",
      "high": "40.74",
      "low": "39.38",
      "close": "40.55",
      "volume": "742539"
    },
    {
      "date": "2025-02-14",
      "open": "40.03",
      "high": "40.4858",
      "low": "37.21",
      "close": "37.34",
      "volume": "1650885"
    },
    {
      "date": "2025-02-18",
      "open": "37.30",
      "high": "38.13",
      "low": "36.6401",
      "close": "38.11",
      "volume": "919477"
    },
    {
      "date": "2025-02-19",
      "open": "37.72",
      "high": "38.22",
      "low": "37.3702",
      "close": "37.94",
      "volume": "658976"
    },
    {
      "date": "2025-02-20",
      "open": "37.61",
      "high": "37.735",
      "low": "36.28",
      "close": "36.59",
      "volume": "909965"
    },
    {
      "date": "2025-02-21",
      "open": "36.68",
      "high": "36.68",
      "low": "35.28",
      "close": "35.72",
      "volume": "1049154"
    },
    {
      "date": "2025-02-24",
      "open": "35.75",
      "high": "35.75",
      "low": "35.21",
      "close": "35.33",
      "volume": "756914"
    },
    {
      "date": "2025-02-25",
      "open": "35.13",
      "high": "35.44",
      "low": "34.41",
      "close": "34.61",
      "volume": "789019"
    },
    {
      "date": "2025-02-26",
      "open": "34.39",
      "high": "35.04",
      "low": "34.08",
      "close": "34.20",
      "volume": "909666"
    },
    {
      "date": "2025-02-27",
      "open": "34.24",
      "high": "34.53",
      "low": "33.62",
      "close": "34.09",
      "volume": "835221"
    },
    {
      "date": "2025-02-28",
      "open": "33.82",
      "high": "34.34",
      "low": "33.59",
      "close": "34.31",
      "volume": "926501"
    },
    {
      "date": "2025-03-03",
      "open": "34.41",
      "high": "34.63",
      "low": "33.40",
      "close": "33.60",
      "volume": "756378"
    },
    {
      "date": "2025-03-04",
      "open": "33.16",
      "high": "34.015",
      "low": "33.1201",
      "close": "33.64",
      "volume": "903935"
    },
    {
      "date": "2025-03-05",
      "open": "33.59",
      "high": "34.05",
      "low": "33.33",
      "close": "33.68",
      "volume": "820118"
    },
    {
      "date": "2025-03-06",
      "open": "33.32",
      "high": "34.41",
      "low": "33.31",
      "close": "33.96",
      "volume": "697994"
    },
    {
      "date": "2025-03-07",
      "open": "33.89",
      "high": "35.31",
      "low": "33.83",
      "close": "35.15",
      "volume": "1121633"
    },
    {
      "date": "2025-03-10",
      "open": "34.98",
      "high": "35.66",
      "low": "34.84",
      "close": "35.25",
      "volume": "1100744"
    },
    {
      "date": "2025-03-11",
      "open": "35.19",
      "high": "35.70",
      "low": "34.92",
      "close": "35.15",
      "volume": "720464"
    },
    {
      "date": "2025-03-12",
      "open": "35.37",
      "high": "35.48",
      "low": "34.735",
      "close": "34.88",
      "volume": "729172"
    },
    {
      "date": "2025-03-13",
      "open": "34.82",
      "high": "34.925",
      "low": "34.00",
      "close": "34.00",
      "volume": "831988"
    },
    {
      "date": "2025-03-14",
      "open": "34.19",
      "high": "35.065",
      "low": "34.08",
      "close": "35.04",
      "volume": "821645"
    },
    {
      "date": "2025-03-17",
      "open": "35.01",
      "high": "35.515",
      "low": "34.76",
      "close": "35.08",
      "volume": "718534"
    },
    {
      "date": "2025-03-18",
      "open": "34.79",
      "high": "35.11",
      "low": "34.49",
      "close": "34.99",
      "volume": "611625"
    },
    {
      "date": "2025-03-19",
      "open": "35.09",
      "high": "35.72",
      "low": "35.09",
      "close": "35.50",
      "volume": "533834"
    },
    {
      "date": "2025-03-20",
      "open": "35.08",
      "high": "35.93",
      "low": "35.08",
      "close": "35.44",
      "volume": "680756"
    },
    {
      "date": "2025-03-21",
      "open": "35.13",
      "high": "35.96",
      "low": "35.13",
      "close": "35.75",
      "volume": "2671011"
    },
    {
      "date": "2025-03-24",
      "open": "36.34",
      "high": "36.88",
      "low": "36.32",
      "close": "36.82",
      "volume": "795205"
    },
    {
      "date": "2025-03-25",
      "open": "36.90",
      "high": "37.61",
      "low": "36.90",
      "close": "37.58",
      "volume": "1299650"
    },
    {
      "date": "2025-03-26",
      "open": "37.60",
      "high": "38.425",
      "low": "37.54",
      "close": "38.37",
      "volume": "965819"
    },
    {
      "date": "2025-03-27",
      "open": "38.39",
      "high": "38.77",
      "low": "37.95",
      "close": "37.97",
      "volume": "1014200"
    },
    {
      "date": "2025-03-28",
      "open": "37.80",
      "high": "37.92",
      "low": "37.021",
      "close": "37.21",
      "volume": "774781"
    },
    {
      "date": "2025-03-31",
      "open": "36.77",
      "high": "37.24",
      "low": "36.25",
      "close": "37.03",
      "volume": "995773"
    },
    {
      "date": "2025-04-01",
      "open": "36.72",
      "high": "38.16",
      "low": "36.71",
      "close": "38.16",
      "volume": "739248"
    },
    {
      "date": "2025-04-02",
      "open": "37.60",
      "high": "38.54",
      "low": "37.60",
      "close": "38.37",
      "volume": "961097"
    },
    {
      "date": "2025-04-03",
      "open": "37.02",
      "high": "37.565",
      "low": "36.44",
      "close": "37.07",
      "volume": "1082819"
    },
    {
      "date": "2025-04-04",
      "open": "35.88",
      "high": "36.74",
      "low": "35.52",
      "close": "35.66",
      "volume": "1154835"
    },
    {
      "date": "2025-04-07",
      "open": "34.35",
      "high": "35.81",
      "low": "33.02",
      "close": "33.42",
      "volume": "1835653"
    },
    {
      "date": "2025-04-08",
      "open": "34.16",
      "high": "34.74",
      "low": "32.57",
      "close": "32.84",
      "volume": "1129140"
    },
    {
      "date": "2025-04-09",
      "open": "32.56",
      "high": "36.12",
      "low": "32.56",
      "close": "35.73",
      "volume": "1010512"
    },
    {
      "date": "2025-04-10",
      "open": "34.78",
      "high": "35.16",
      "low": "33.75",
      "close": "34.25",
      "volume": "981886"
    },
    {
      "date": "2025-04-11",
      "open": "34.27",
      "high": "34.42",
      "low": "33.55",
      "close": "34.20",
      "volume": "818990"
    },
    {
      "date": "2025-04-14",
      "open": "34.63",
      "high": "34.755",
      "low": "33.57",
      "close": "33.84",
      "volume": "631556"
    },
    {
      "date": "2025-04-15",
      "open": "33.62",
      "high": "34.04",
      "low": "33.56",
      "close": "33.88",
      "volume": "743983"
    },
    {
      "date": "2025-04-16",
      "open": "33.62",
      "high": "34.13",
      "low": "33.31",
      "close": "33.55",
      "volume": "633087"
    },
    {
      "date": "2025-04-17",
      "open": "33.25",
      "high": "33.565",
      "low": "32.66",
      "close": "33.06",
      "volume": "630564"
    },
    {
      "date": "2025-04-21",
      "open": "32.68",
      "high": "32.88",
      "low": "32.285",
      "close": "32.56",
      "volume": "678444"
    },
    {
      "date": "2025-04-22",
      "open": "32.80",
      "high": "33.605",
      "low": "32.51",
      "close": "33.54",
      "volume": "633669"
    },
    {
      "date": "2025-04-23",
      "open": "34.45",
      "high": "35.00",
      "low": "34.09",
      "close": "34.42",
      "volume": "651858"
    },
    {
      "date": "2025-04-24",
      "open": "34.55",
      "high": "35.19",
      "low": "34.425",
      "close": "35.13",
      "volume": "500485"
    },
    {
      "date": "2025-04-25",
      "open": "35.29",
      "high": "35.58",
      "low": "35.0202",
      "close": "35.43",
      "volume": "447852"
    },
    {
      "date": "2025-04-28",
      "open": "35.44",
      "high": "35.75",
      "low": "35.23",
      "close": "35.58",
      "volume": "511997"
    },
    {
      "date": "2025-04-29",
      "open": "35.51",
      "high": "35.95",
      "low": "35.32",
      "close": "35.80",
      "volume": "417557"
    },
    {
      "date": "2025-04-30",
      "open": "35.24",
      "high": "35.24",
      "low": "34.62",
      "close": "35.08",
      "volume": "607083"
    },
    {
      "date": "2025-05-01",
      "open": "35.41",
      "high": "35.55",
      "low": "34.86",
      "close": "35.16",
      "volume": "387568"
    },
    {
      "date": "2025-05-02",
      "open": "35.37",
      "high": "35.65",
      "low": "35.12",
      "close": "35.18",
      "volume": "516822"
    },
    {
      "date": "2025-05-05",
      "open": "35.05",
      "high": "35.565",
      "low": "34.87",
      "close": "35.03",
      "volume": "677832"
    },
    {
      "date": "2025-05-06",
      "open": "34.86",
      "high": "35.22",
      "low": "34.60",
      "close": "34.62",
      "volume": "831850"
    },
    {
      "date": "2025-05-07",
      "open": "35.04",
      "high": "35.60",
      "low": "34.825",
      "close": "35.53",
      "volume": "669351"
    },
    {
      "date": "2025-05-08",
      "open": "35.83",
      "high": "36.219",
      "low": "35.53",
      "close": "35.74",
      "volume": "828608"
    },
    {
      "date": "2025-05-09",
      "open": "37.00",
      "high": "40.25",
      "low": "36.24",
      "close": "38.98",
      "volume": "1417345"
    },
    {
      "date": "2025-05-12",
      "open": "40.13",
      "high": "40.69",
      "low": "39.3642",
      "close": "40.30",
      "volume": "1043284"
    },
    {
      "date": "2025-05-13",
      "open": "40.53",
      "high": "41.09",
      "low": "40.34",
      "close": "40.58",
      "volume": "744048"
    },
    {
      "date": "2025-05-14",
      "open": "40.30",
      "high": "41.10",
      "low": "40.27",
      "close": "40.93",
      "volume": "817335"
    },
    {
      "date": "2025-05-15",
      "open": "41.00",
      "high": "41.22",
      "low": "39.49",
      "close": "39.54",
      "volume": "921767"
    },
    {
      "date": "2025-05-16",
      "open": "39.66",
      "high": "39.72",
      "low": "39.07",
      "close": "39.14",
      "volume": "793713"
    },
    {
      "date": "2025-05-19",
      "open": "38.66",
      "high": "38.8786",
      "low": "38.395",
      "close": "38.55",
      "volume": "741206"
    },
    {
      "date": "2025-05-20",
      "open": "38.50",
      "high": "38.81",
      "low": "38.30",
      "close": "38.59",
      "volume": "1110182"
    },
    {
      "date": "2025-05-21",
      "open": "38.16",
      "high": "38.69",
      "low": "37.83",
      "close": "38.02",
      "volume": "1064383"
    },
    {
      "date": "2025-05-22",
      "open": "38.08",
      "high": "38.58",
      "low": "37.855",
      "close": "38.05",
      "volume": "543283"
    },
    {
      "date": "2025-05-23",
      "open": "37.53",
      "high": "37.80",
      "low": "37.34",
      "close": "37.40",
      "volume": "497228"
    },
    {
      "date": "2025-05-27",
      "open": "37.87",
      "high": "38.52",
      "low": "37.77",
      "close": "38.46",
      "volume": "664953"
    },
    {
      "date": "2025-05-28",
      "open": "38.46",
      "high": "38.835",
      "low": "38.29",
      "close": "38.76",
      "volume": "562911"
    },
    {
      "date": "2025-05-29",
      "open": "39.00",
      "high": "39.575",
      "low": "38.52",
      "close": "38.67",
      "volume": "752465"
    },
    {
      "date": "2025-05-30",
      "open": "38.63",
      "high": "38.695",
      "low": "37.71",
      "close": "38.17",
      "volume": "912820"
    },
    {
      "date": "2025-06-02",
      "open": "37.95",
      "high": "38.10",
      "low": "37.09",
      "close": "37.15",
      "volume": "1020554"
    },
    {
      "date": "2025-06-03",
      "open": "37.02",
      "high": "37.56",
      "low": "36.805",
      "close": "37.50",
      "volume": "658511"
    },
    {
      "date": "2025-06-04",
      "open": "37.26",
      "high": "37.915",
      "low": "37.14",
      "close": "37.45",
      "volume": "741508"
    },
    {
      "date": "2025-06-05",
      "open": "37.60",
      "high": "37.85",
      "low": "36.66",
      "close": "36.80",
      "volume": "1122201"
    },
    {
      "date": "2025-06-06",
      "open": "37.25",
      "high": "37.30",
      "low": "36.715",
      "close": "37.00",
      "volume": "840449"
    },
    {
      "date": "2025-06-09",
      "open": "37.07",
      "high": "37.48",
      "low": "36.83",
      "close": "37.02",
      "volume": "736918"
    },
    {
      "date": "2025-06-10",
      "open": "37.20",
      "high": "37.55",
      "low": "36.71",
      "close": "37.20",
      "volume": "940085"
    },
    {
      "date": "2025-06-11",
      "open": "37.29",
      "high": "37.39",
      "low": "36.455",
      "close": "36.51",
      "volume": "1114492"
    },
    {
      "date": "2025-06-12",
      "open": "36.10",
      "high": "36.33",
      "low": "35.59",
      "close": "35.82",
      "volume": "858272"
    },
    {
      "date": "2025-06-13",
      "open": "35.50",
      "high": "35.785",
      "low": "35.26",
      "close": "35.41",
      "volume": "769485"
    },
    {
      "date": "2025-06-16",
      "open": "35.60",
      "high": "35.89",
      "low": "35.265",
      "close": "35.63",
      "volume": "965472"
    },
    {
      "date": "2025-06-17",
      "open": "35.38",
      "high": "35.83",
      "low": "35.20",
      "close": "35.41",
      "volume": "784060"
    },
    {
      "date": "2025-06-18",
      "open": "35.35",
      "high": "35.565",
      "low": "34.51",
      "close": "34.65",
      "volume": "1056338"
    },
    {
      "date": "2025-06-20",
      "open": "34.83",
      "high": "35.12",
      "low": "34.05",
      "close": "34.48",
      "volume": "1831582"
    },
    {
      "date": "2025-06-23",
      "open": "34.34",
      "high": "34.45",
      "low": "33.71",
      "close": "34.17",
      "volume": "878797"
    },
    {
      "date": "2025-06-24",
      "open": "34.50",
      "high": "34.64",
      "low": "34.18",
      "close": "34.35",
      "volume": "724044"
    },
    {
      "date": "2025-06-25",
      "open": "34.59",
      "high": "34.59",
      "low": "33.665",
      "close": "33.69",
      "volume": "770719"
    },
    {
      "date": "2025-06-26",
      "open": "33.88",
      "high": "34.19",
      "low": "33.165",
      "close": "34.18",
      "volume": "792169"
    },
    {
      "date": "2025-06-27",
      "open": "34.20",
      "high": "34.40",
      "low": "33.80",
      "close": "34.38",
      "volume": "1069005"
    },
    {
      "date": "2025-06-30",
      "open": "34.49",
      "high": "34.80",
      "low": "34.24",
      "close": "34.27",
      "volume": "766530"
    },
    {
      "date": "2025-07-01",
      "open": "34.19",
      "high": "35.99",
      "low": "34.16",
      "close": "35.17",
      "volume": "1200107"
    },
    {
      "date": "2025-07-02",
      "open": "35.01",
      "high": "35.22",
      "low": "34.63",
      "close": "35.04",
      "volume": "848865"
    },
    {
      "date": "2025-07-03",
      "open": "35.02",
      "high": "35.53",
      "low": "34.97",
      "close": "35.21",
      "volume": "452612"
    },
    {
      "date": "2025-07-07",
      "open": "34.94",
      "high": "35.445",
      "low": "34.51",
      "close": "34.56",
      "volume": "979062"
    },
    {
      "date": "2025-07-08",
      "open": "34.68",
      "high": "35.10",
      "low": "34.42",
      "close": "34.64",
      "volume": "772904"
    },
    {
      "date": "2025-07-09",
      "open": "34.59",
      "high": "34.87",
      "low": "34.19",
      "close": "34.58",
      "volume": "547408"
    },
    {
      "date": "2025-07-10",
      "open": "34.48",
      "high": "35.21",
      "low": "34.29",
      "close": "35.11",
      "volume": "600991"
    },
    {
      "date": "2025-07-11",
      "open": "34.94",
      "high": "35.03",
      "low": "34.125",
      "close": "34.16",
      "volume": "564894"
    },
    {
      "date": "2025-07-14",
      "open": "34.07",
      "high": "34.62",
      "low": "33.96",
      "close": "34.51",
      "volume": "745961"
    },
    {
      "date": "2025-07-15",
      "open": "34.53",
      "high": "34.915",
      "low": "34.24",
      "close": "34.28",
      "volume": "810046"
    },
    {
      "date": "2025-07-16",
      "open": "34.57",
      "high": "34.88",
      "low": "34.225",
      "close": "34.59",
      "volume": "856125"
    },
    {
      "date": "2025-07-17",
      "open": "34.59",
      "high": "35.06",
      "low": "34.455",
      "close": "34.63",
      "volume": "873679"
    },
    {
      "date": "2025-07-18",
      "open": "34.66",
      "high": "34.92",
      "low": "34.31",
      "close": "34.46",
      "volume": "709478"
    },
    {
      "date": "2025-07-21",
      "open": "34.71",
      "high": "34.97",
      "low": "34.635",
      "close": "34.87",
      "volume": "533048"
    },
    {
      "date": "2025-07-22",
      "open": "34.97",
      "high": "35.39",
      "low": "34.885",
      "close": "35.15",
      "volume": "580212"
    },
    {
      "date": "2025-07-23",
      "open": "35.23",
      "high": "35.325",
      "low": "34.80",
      "close": "35.26",
      "volume": "459793"
    },
    {
      "date": "2025-07-24",
      "open": "35.10",
      "high": "35.31",
      "low": "34.97",
      "close": "35.07",
      "volume": "497010"
    },
    {
      "date": "2025-07-25",
      "open": "35.29",
      "high": "35.29",
      "low": "34.671",
      "close": "34.70",
      "volume": "486251"
    },
    {
      "date": "2025-07-28",
      "open": "34.83",
      "high": "35.00",
      "low": "34.57",
      "close": "34.90",
      "volume": "800867"
    },
    {
      "date": "2025-07-29",
      "open": "34.97",
      "high": "35.02",
      "low": "34.68",
      "close": "34.68",
      "volume": "575258"
    },
    {
      "date": "2025-07-30",
      "open": "34.75",
      "high": "35.26",
      "low": "34.585",
      "close": "34.90",
      "volume": "533013"
    },
    {
      "date": "2025-07-31",
      "open": "34.83",
      "high": "35.26",
      "low": "34.28",
      "close": "34.43",
      "volume": "699184"
    },
    {
      "date": "2025-08-01",
      "open": "34.18",
      "high": "34.18",
      "low": "33.035",
      "close": "33.04",
      "volume": "654195"
    },
    {
      "date": "2025-08-04",
      "open": "33.33",
      "high": "33.90",
      "low": "33.14",
      "close": "33.90",
      "volume": "741818"
    },
    {
      "date": "2025-08-05",
      "open": "33.81",
      "high": "33.965",
      "low": "33.245",
      "close": "33.54",
      "volume": "853091"
    },
    {
      "date": "2025-08-06",
      "open": "33.53",
      "high": "34.27",
      "low": "33.44",
      "close": "34.15",
      "volume": "768832"
    },
    {
      "date": "2025-08-07",
      "open": "34.42",
      "high": "34.64",
      "low": "33.61",
      "close": "34.18",
      "volume": "1659853"
    },
    {
      "date": "2025-08-08",
      "open": "31.85",
      "high": "32.45",
      "low": "30.85",
      "close": "31.03",
      "volume": "2719572"
    },
    {
      "date": "2025-08-11",
      "open": "31.02",
      "high": "31.18",
      "low": "29.96",
      "close": "30.48",
      "volume": "1597698"
    },
    {
      "date": "2025-08-12",
      "open": "30.68",
      "high": "31.17",
      "low": "30.37",
      "close": "31.06",
      "volume": "994341"
    },
    {
      "date": "2025-08-13",
      "open": "31.07",
      "high": "32.11",
      "low": "30.875",
      "close": "32.01",
      "volume": "889643"
    },
    {
      "date": "2025-08-14",
      "open": "31.72",
      "high": "31.76",
      "low": "30.77",
      "close": "31.15",
      "volume": "1082194"
    },
    {
      "date": "2025-08-15",
      "open": "31.28",
      "high": "31.41",
      "low": "30.90",
      "close": "31.03",
      "volume": "1096000"
    },
    {
      "date": "2025-08-18",
      "open": "30.99",
      "high": "31.23",
      "low": "30.805",
      "close": "31.04",
      "volume": "726773"
    },
    {
      "date": "2025-08-19",
      "open": "31.24",
      "high": "31.48",
      "low": "30.88",
      "close": "31.00",
      "volume": "692768"
    },
    {
      "date": "2025-08-20",
      "open": "31.04",
      "high": "31.215",
      "low": "30.63",
      "close": "31.02",
      "volume": "909887"
    },
    {
      "date": "2025-08-21",
      "open": "30.87",
      "high": "31.30",
      "low": "30.60",
      "close": "31.22",
      "volume": "1280211"
    },
    {
      "date": "2025-08-22",
      "open": "31.44",
      "high": "32.535",
      "low": "31.315",
      "close": "32.45",
      "volume": "1160452"
    },
    {
      "date": "2025-08-25",
      "open": "32.33",
      "high": "32.51",
      "low": "32.215",
      "close": "32.27",
      "volume": "795114"
    },
    {
      "date": "2025-08-26",
      "open": "32.20",
      "high": "32.35",
      "low": "31.153",
      "close": "31.43",
      "volume": "1071396"
    },
    {
      "date": "2025-08-27",
      "open": "31.48",
      "high": "31.65",
      "low": "31.20",
      "close": "31.51",
      "volume": "671058"
    },
    {
      "date": "2025-08-28",
      "open": "31.68",
      "high": "31.69",
      "low": "31.20",
      "close": "31.29",
      "volume": "676995"
    },
    {
      "date": "2025-08-29",
      "open": "31.39",
      "high": "31.815",
      "low": "31.315",
      "close": "31.62",
      "volume": "891866"
    },
    {
      "date": "2025-09-02",
      "open": "31.17",
      "high": "31.41",
      "low": "31.0101",
      "close": "31.39",
      "volume": "641556"
    },
    {
      "date": "2025-09-03",
      "open": "31.45",
      "high": "31.94",
      "low": "31.38",
      "close": "31.52",
      "volume": "900750"
    },
    {
      "date": "2025-09-04",
      "open": "31.55",
      "high": "31.76",
      "low": "31.20",
      "close": "31.70",
      "volume": "602272"
    },
    {
      "date": "2025-09-05",
      "open": "31.72",
      "high": "32.31",
      "low": "31.68",
      "close": "32.00",
      "volume": "657943"
    },
    {
      "date": "2025-09-08",
      "open": "31.99",
      "high": "32.055",
      "low": "31.71",
      "close": "31.74",
      "volume": "684375"
    },
    {
      "date": "2025-09-09",
      "open": "31.74",
      "high": "31.865",
      "low": "31.50",
      "close": "31.70",
      "volume": "629883"
    },
    {
      "date": "2025-09-10",
      "open": "31.72",
      "high": "31.72",
      "low": "31.00",
      "close": "31.20",
      "volume": "905256"
    },
    {
      "date": "2025-09-11",
      "open": "31.27",
      "high": "31.74",
      "low": "30.87",
      "close": "31.74",
      "volume": "1055782"
    },
    {
      "date": "2025-09-12",
      "open": "31.60",
      "high": "31.70",
      "low": "30.92",
      "close": "30.93",
      "volume": "820036"
    },
    {
      "date": "2025-09-15",
      "open": "31.21",
      "high": "31.65",
      "low": "31.06",
      "close": "31.48",
      "volume": "882798"
    },
    {
      "date": "2025-09-16",
      "open": "31.48",
      "high": "31.52",
      "low": "31.10",
      "close": "31.46",
      "volume": "636074"
    },
    {
      "date": "2025-09-17",
      "open": "31.42",
      "high": "32.31",
      "low": "31.42",
      "close": "31.76",
      "volume": "670620"
    },
    {
      "date": "2025-09-18",
      "open": "31.83",
      "high": "32.21",
      "low": "31.83",
      "close": "32.13",
      "volume": "817923"
    },
    {
      "date": "2025-09-19",
      "open": "32.08",
      "high": "32.17",
      "low": "31.76",
      "close": "31.83",
      "volume": "2281583"
    },
    {
      "date": "2025-09-22",
      "open": "31.88",
      "high": "32.095",
      "low": "31.74",
      "close": "31.74",
      "volume": "698540"
    },
    {
      "date": "2025-09-23",
      "open": "31.74",
      "high": "31.95",
      "low": "31.37",
      "close": "31.38",
      "volume": "1179969"
    },
    {
      "date": "2025-09-24",
      "open": "31.42",
      "high": "31.71",
      "low": "31.285",
      "close": "31.44",
      "volume": "544576"
    },
    {
      "date": "2025-09-25",
      "open": "31.37",
      "high": "31.37",
      "low": "30.9745",
      "close": "31.30",
      "volume": "470864"
    },
    {
      "date": "2025-09-26",
      "open": "31.24",
      "high": "31.575",
      "low": "31.20",
      "close": "31.48",
      "volume": "822877"
    },
    {
      "date": "2025-09-29",
      "open": "31.60",
      "high": "31.615",
      "low": "31.24",
      "close": "31.37",
      "volume": "597353"
    },
    {
      "date": "2025-09-30",
      "open": "31.52",
      "high": "32.025",
      "low": "30.91",
      "close": "31.20",
      "volume": "780338"
    },
    {
      "date": "2025-10-01",
      "open": "30.92",
      "high": "31.74",
      "low": "30.90",
      "close": "31.46",
      "volume": "920138"
    },
    {
      "date": "2025-10-02",
      "open": "31.43",
      "high": "31.74",
      "low": "30.93",
      "close": "31.72",
      "volume": "841214"
    },
    {
      "date": "2025-10-03",
      "open": "31.76",
      "high": "32.185",
      "low": "31.68",
      "close": "31.81",
      "volume": "797077"
    },
    {
      "date": "2025-10-06",
      "open": "31.85",
      "high": "32.925",
      "low": "31.70",
      "close": "32.82",
      "volume": "1064581"
    },
    {
      "date": "2025-10-07",
      "open": "32.85",
      "high": "32.8559",
      "low": "31.13",
      "close": "31.16",
      "volume": "1121050"
    },
    {
      "date": "2025-10-08",
      "open": "31.31",
      "high": "31.82",
      "low": "31.00",
      "close": "31.64",
      "volume": "597721"
    },
    {
      "date": "2025-10-09",
      "open": "31.59",
      "high": "31.59",
      "low": "30.91",
      "close": "31.18",
      "volume": "680675"
    },
    {
      "date": "2025-10-10",
      "open": "31.29",
      "high": "31.325",
      "low": "30.04",
      "close": "30.27",
      "volume": "678539"
    },
    {
      "date": "2025-10-13",
      "open": "32.25",
      "high": "33.95",
      "low": "31.68",
      "close": "33.83",
      "volume": "1891304"
    },
    {
      "date": "2025-10-14",
      "open": "33.36",
      "high": "33.79",
      "low": "33.07",
      "close": "33.70",
      "volume": "1175861"
    },
    {
      "date": "2025-10-15",
      "open": "33.45",
      "high": "34.00",
      "low": "33.2532",
      "close": "33.47",
      "volume": "957336"
    },
    {
      "date": "2025-10-16",
      "open": "33.52",
      "high": "33.59",
      "low": "32.30",
      "close": "32.66",
      "volume": "718388"
    },
    {
      "date": "2025-10-17",
      "open": "32.46",
      "high": "32.69",
      "low": "32.315",
      "close": "32.48",
      "volume": "458638"
    },
    {
      "date": "2025-10-20",
      "open": "32.56",
      "high": "33.08",
      "low": "32.56",
      "close": "32.89",
      "volume": "610581"
    },
    {
      "date": "2025-10-21",
      "open": "32.80",
      "high": "33.54",
      "low": "32.75",
      "close": "33.29",
      "volume": "390094"
    },
    {
      "date": "2025-10-22",
      "open": "33.13",
      "high": "33.505",
      "low": "32.92",
      "close": "33.37",
      "volume": "469271"
    },
    {
      "date": "2025-10-23",
      "open": "33.09",
      "high": "33.475",
      "low": "33.07",
      "close": "33.14",
      "volume": "627124"
    },
    {
      "date": "2025-10-24",
      "open": "33.54",
      "high": "33.65",
      "low": "33.00",
      "close": "33.05",
      "volume": "410379"
    },
    {
      "date": "2025-10-27",
      "open": "33.04",
      "high": "33.3699",
      "low": "32.88",
      "close": "32.99",
      "volume": "456609"
    },
    {
      "date": "2025-10-28",
      "open": "32.74",
      "high": "32.85",
      "low": "32.45",
      "close": "32.49",
      "volume": "530866"
    },
    {
      "date": "2025-10-29",
      "open": "32.41",
      "high": "32.41",
      "low": "31.8025",
      "close": "31.97",
      "volume": "653574"
    },
    {
      "date": "2025-10-30",
      "open": "31.76",
      "high": "32.37",
      "low": "31.385",
      "close": "32.19",
      "volume": "912259"
    },
    {
      "date": "2025-10-31",
      "open": "32.23",
      "high": "33.15",
      "low": "32.22",
      "close": "32.98",
      "volume": "1005024"
    },
    {
      "date": "2025-11-03",
      "open": "32.98",
      "high": "33.29",
      "low": "32.785",
      "close": "33.06",
      "volume": "873909"
    },
    {
      "date": "2025-11-04",
      "open": "32.68",
      "high": "33.00",
      "low": "31.33",
      "close": "31.38",
      "volume": "838763"
    },
    {
      "date": "2025-11-05",
      "open": "31.48",
      "high": "32.28",
      "low": "31.30",
      "close": "32.16",
      "volume": "822554"
    },
    {
      "date": "2025-11-06",
      "open": "32.24",
      "high": "32.485",
      "low": "31.915",
      "close": "32.13",
      "volume": "1324337"
    },
    {
      "date": "2025-11-07",
      "open": "34.04",
      "high": "34.49",
      "low": "28.705",
      "close": "28.91",
      "volume": "1973972"
    },
    {
      "date": "2025-11-10",
      "open": "28.88",
      "high": "29.35",
      "low": "27.9075",
      "close": "29.21",
      "volume": "1500105"
    },
    {
      "date": "2025-11-11",
      "open": "29.15",
      "high": "29.46",
      "low": "28.955",
      "close": "29.34",
      "volume": "757131"
    },
    {
      "date": "2025-11-12",
      "open": "29.30",
      "high": "30.08",
      "low": "29.30",
      "close": "29.73",
      "volume": "863934"
    },
    {
      "date": "2025-11-13",
      "open": "29.44",
      "high": "29.65",
      "low": "28.909",
      "close": "29.09",
      "volume": "797215"
    },
    {
      "date": "2025-11-14",
      "open": "28.72",
      "high": "28.85",
      "low": "28.14",
      "close": "28.31",
      "volume": "753380"
    },
    {
      "date": "2025-11-17",
      "open": "28.30",
      "high": "28.33",
      "low": "27.49",
      "close": "27.51",
      "volume": "863024"
    },
    {
      "date": "2025-11-18",
      "open": "27.40",
      "high": "28.47",
      "low": "27.2925",
      "close": "28.11",
      "volume": "1077280"
    },
    {
      "date": "2025-11-19",
      "open": "28.09",
      "high": "28.92",
      "low": "28.09",
      "close": "28.78",
      "volume": "991301"
    },
    {
      "date": "2025-11-20",
      "open": "29.00",
      "high": "29.22",
      "low": "28.4258",
      "close": "28.85",
      "volume": "998730"
    },
    {
      "date": "2025-11-21",
      "open": "28.88",
      "high": "29.163",
      "low": "28.69",
      "close": "28.80",
      "volume": "2150122"
    },
    {
      "date": "2025-11-24",
      "open": "28.85",
      "high": "29.015",
      "low": "28.64",
      "close": "28.64",
      "volume": "1732957"
    },
    {
      "date": "2025-11-25",
      "open": "28.82",
      "high": "29.41",
      "low": "28.76",
      "close": "29.38",
      "volume": "1570295"
    },
    {
      "date": "2025-11-26",
      "open": "29.26",
      "high": "29.60",
      "low": "29.04",
      "close": "29.04",
      "volume": "948671"
    },
    {
      "date": "2025-11-28",
      "open": "28.87",
      "high": "29.265",
      "low": "28.76",
      "close": "28.91",
      "volume": "361035"
    },
    {
      "date": "2025-12-01",
      "open": "28.62",
      "high": "28.91",
      "low": "28.4124",
      "close": "28.62",
      "volume": "1246276"
    },
    {
      "date": "2025-12-02",
      "open": "28.85",
      "high": "29.88",
      "low": "28.76",
      "close": "29.62",
      "volume": "1519978"
    },
    {
      "date": "2025-12-03",
      "open": "29.80",
      "high": "30.3882",
      "low": "29.73",
      "close": "30.13",
      "volume": "979675"
    },
    {
      "date": "2025-12-04",
      "open": "30.16",
      "high": "30.34",
      "low": "29.9256",
      "close": "29.97",
      "volume": "1124494"
    },
    {
      "date": "2025-12-05",
      "open": "29.75",
      "high": "30.22",
      "low": "29.66",
      "close": "29.68",
      "volume": "858430"
    },
    {
      "date": "2025-12-08",
      "open": "29.82",
      "high": "30.03",
      "low": "29.345",
      "close": "29.45",
      "volume": "733304"
    },
    {
      "date": "2025-12-09",
      "open": "29.32",
      "high": "29.97",
      "low": "29.31",
      "close": "29.91",
      "volume": "691817"
    },
    {
      "date": "2025-12-10",
      "open": "29.77",
      "high": "30.045",
      "low": "29.54",
      "close": "29.87",
      "volume": "691595"
    },
    {
      "date": "2025-12-11",
      "open": "30.00",
      "high": "30.38",
      "low": "29.78",
      "close": "29.90",
      "volume": "688218"
    },
    {
      "date": "2025-12-12",
      "open": "30.11",
      "high": "30.94",
      "low": "29.96",
      "close": "30.52",
      "volume": "947996"
    },
    {
      "date": "2025-12-15",
      "open": "30.44",
      "high": "30.83",
      "low": "30.28",
      "close": "30.64",
      "volume": "1023007"
    },
    {
      "date": "2025-12-16",
      "open": "30.33",
      "high": "30.70",
      "low": "30.04",
      "close": "30.62",
      "volume": "1146917"
    },
    {
      "date": "2025-12-17",
      "open": "30.49",
      "high": "31.29",
      "low": "30.225",
      "close": "30.96",
      "volume": "831152"
    },
    {
      "date": "2025-12-18",
      "open": "31.11",
      "high": "31.42",
      "low": "30.97",
      "close": "31.06",
      "volume": "769511"
    },
    {
      "date": "2025-12-19",
      "open": "30.96",
      "high": "31.43",
      "low": "30.925",
      "close": "31.30",
      "volume": "1694291"
    },
    {
      "date": "2025-12-22",
      "open": "31.40",
      "high": "31.72",
      "low": "30.955",
      "close": "31.03",
      "volume": "1039293"
    },
    {
      "date": "2025-12-23",
      "open": "30.83",
      "high": "31.095",
      "low": "30.35",
      "close": "30.45",
      "volume": "643374"
    },
    {
      "date": "2025-12-24",
      "open": "30.49",
      "high": "30.78",
      "low": "30.385",
      "close": "30.77",
      "volume": "390890"
    },
    {
      "date": "2025-12-26",
      "open": "30.69",
      "high": "30.87",
      "low": "30.29",
      "close": "30.38",
      "volume": "667697"
    },
    {
      "date": "2025-12-29",
      "open": "30.30",
      "high": "30.54",
      "low": "29.88",
      "close": "30.18",
      "volume": "769719"
    },
    {
      "date": "2025-12-30",
      "open": "30.01",
      "high": "30.455",
      "low": "29.95",
      "close": "30.13",
      "volume": "788844"
    },
    {
      "date": "2025-12-31",
      "open": "30.06",
      "high": "30.58",
      "low": "29.96",
      "close": "30.39",
      "volume": "625424"
    },
    {
      "date": "2026-01-02",
      "open": "30.43",
      "high": "30.545",
      "low": "29.85",
      "close": "30.20",
      "volume": "1214732"
    },
    {
      "date": "2026-01-05",
      "open": "30.20",
      "high": "30.90",
      "low": "30.00",
      "close": "30.37",
      "volume": "999289"
    },
    {
      "date": "2026-01-06",
      "open": "30.33",
      "high": "30.73",
      "low": "30.09",
      "close": "30.59",
      "volume": "863543"
    },
    {
      "date": "2026-01-07",
      "open": "30.64",
      "high": "30.89",
      "low": "30.19",
      "close": "30.29",
      "volume": "866001"
    },
    {
      "date": "2026-01-08",
      "open": "30.20",
      "high": "30.44",
      "low": "30.09",
      "close": "30.31",
      "volume": "874852"
    },
    {
      "date": "2026-01-09",
      "open": "30.29",
      "high": "31.12",
      "low": "30.1235",
      "close": "30.85",
      "volume": "1019934"
    },
    {
      "date": "2026-01-12",
      "open": "30.79",
      "high": "30.865",
      "low": "29.64",
      "close": "30.55",
      "volume": "820550"
    },
    {
      "date": "2026-01-13",
      "open": "30.29",
      "high": "30.29",
      "low": "29.33",
      "close": "29.39",
      "volume": "982170"
    },
    {
      "date": "2026-01-14",
      "open": "29.28",
      "high": "29.59",
      "low": "28.90",
      "close": "29.21",
      "volume": "800736"
    },
    {
      "date": "2026-01-15",
      "open": "29.26",
      "high": "29.265",
      "low": "28.77",
      "close": "29.16",
      "volume": "831233"
    },
    {
      "date": "2026-01-16",
      "open": "28.98",
      "high": "28.98",
      "low": "28.08",
      "close": "28.13",
      "volume": "842782"
    },
    {
      "date": "2026-01-20",
      "open": "28.08",
      "high": "28.31",
      "low": "27.71",
      "close": "28.03",
      "volume": "1139734"
    },
    {
      "date": "2026-01-21",
      "open": "28.02",
      "high": "28.77",
      "low": "27.78",
      "close": "28.49",
      "volume": "674331"
    },
    {
      "date": "2026-01-22",
      "open": "28.84",
      "high": "29.58",
      "low": "28.526",
      "close": "29.16",
      "volume": "794718"
    },
    {
      "date": "2026-01-23",
      "open": "29.03",
      "high": "29.36",
      "low": "28.10",
      "close": "28.28",
      "volume": "1002236"
    },
    {
      "date": "2026-01-26",
      "open": "28.44",
      "high": "28.78",
      "low": "27.83",
      "close": "28.32",
      "volume": "1126682"
    },
    {
      "date": "2026-01-27",
      "open": "28.30",
      "high": "28.375",
      "low": "26.96",
      "close": "27.31",
      "volume": "1404686"
    },
    {
      "date": "2026-01-28",
      "open": "27.47",
      "high": "27.955",
      "low": "27.24",
      "close": "27.50",
      "volume": "1185208"
    },
    {
      "date": "2026-01-29",
      "open": "27.31",
      "high": "27.59",
      "low": "27.175",
      "close": "27.50",
      "volume": "1083289"
    },
    {
      "date": "2026-01-30",
      "open": "27.25",
      "high": "27.58",
      "low": "27.05",
      "close": "27.38",
      "volume": "1239558"
    },
    {
      "date": "2026-02-02",
      "open": "27.40",
      "high": "27.65",
      "low": "27.12",
      "close": "27.40",
      "volume": "902870"
    },
    {
      "date": "2026-02-03",
      "open": "27.01",
      "high": "27.16",
      "low": "24.92",
      "close": "25.07",
      "volume": "1678153"
    },
    {
      "date": "2026-02-04",
      "open": "25.00",
      "high": "25.41",
      "low": "24.195",
      "close": "24.25",
      "volume": "2171328"
    },
    {
      "date": "2026-02-05",
      "open": "24.21",
      "high": "24.58",
      "low": "23.915",
      "close": "24.04",
      "volume": "1810811"
    },
    {
      "date": "2026-02-06",
      "open": "24.27",
      "high": "24.65",
      "low": "24.08",
      "close": "24.42",
      "volume": "1569695"
    },
    {
      "date": "2026-02-09",
      "open": "24.20",
      "high": "24.4182",
      "low": "23.80",
      "close": "24.10",
      "volume": "1355528"
    },
    {
      "date": "2026-02-10",
      "open": "24.30",
      "high": "24.755",
      "low": "24.1701",
      "close": "24.34",
      "volume": "1084927"
    },
    {
      "date": "2026-02-11",
      "open": "24.27",
      "high": "24.385",
      "low": "22.525",
      "close": "23.21",
      "volume": "1840342"
    },
    {
      "date": "2026-02-12",
      "open": "23.34",
      "high": "23.415",
      "low": "22.19",
      "close": "22.83",
      "volume": "2673013"
    },
    {
      "date": "2026-02-13",
      "open": "21.79",
      "high": "21.90",
      "low": "20.03",
      "close": "20.98",
      "volume": "4609006"
    },
    {
      "date": "2026-02-17",
      "open": "20.78",
      "high": "20.81",
      "low": "19.61",
      "close": "20.68",
      "volume": "2890229"
    },
    {
      "date": "2026-02-18",
      "open": "20.68",
      "high": "21.69",
      "low": "20.25",
      "close": "21.69",
      "volume": "1944911"
    },
    {
      "date": "2026-02-19",
      "open": "21.71",
      "high": "22.09",
      "low": "21.31",
      "close": "21.48",
      "volume": "2667404"
    },
    {
      "date": "2026-02-20",
      "open": "21.33",
      "high": "21.93",
      "low": "21.16",
      "close": "21.25",
      "volume": "1791014"
    },
    {
      "date": "2026-02-23",
      "open": "21.02",
      "high": "21.03",
      "low": "20.10",
      "close": "20.20",
      "volume": "1537518"
    },
    {
      "date": "2026-02-24",
      "open": "20.06",
      "high": "20.15",
      "low": "19.60",
      "close": "19.78",
      "volume": "1897781"
    },
    {
      "date": "2026-02-25",
      "open": "20.03",
      "high": "21.27",
      "low": "20.00",
      "close": "21.24",
      "volume": "2013916"
    },
    {
      "date": "2026-02-26",
      "open": "21.28",
      "high": "22.29",
      "low": "21.28",
      "close": "22.08",
      "volume": "1793976"
    },
    {
      "date": "2026-02-27",
      "open": "21.74",
      "high": "22.29",
      "low": "21.57",
      "close": "22.29",
      "volume": "2172418"
    },
    {
      "date": "2026-03-02",
      "open": "21.78",
      "high": "22.745",
      "low": "21.78",
      "close": "22.60",
      "volume": "1569794"
    },
    {
      "date": "2026-03-03",
      "open": "22.41",
      "high": "23.27",
      "low": "22.32",
      "close": "23.18",
      "volume": "2216935"
    },
    {
      "date": "2026-03-04",
      "open": "23.21",
      "high": "23.94",
      "low": "23.08",
      "close": "23.74",
      "volume": "1537273"
    },
    {
      "date": "2026-03-05",
      "open": "23.85",
      "high": "24.60",
      "low": "23.755",
      "close": "24.27",
      "volume": "1644855"
    },
    {
      "date": "2026-03-06",
      "open": "24.15",
      "high": "24.565",
      "low": "23.98",
      "close": "24.53",
      "volume": "1229625"
    },
    {
      "date": "2026-03-09",
      "open": "24.19",
      "high": "24.43",
      "low": "23.555",
      "close": "24.22",
      "volume": "1382142"
    },
    {
      "date": "2026-03-10",
      "open": "24.06",
      "high": "24.37",
      "low": "23.84",
      "close": "24.14",
      "volume": "1479802"
    },
    {
      "date": "2026-03-11",
      "open": "24.23",
      "high": "24.82",
      "low": "23.94",
      "close": "24.70",
      "volume": "1468567"
    },
    {
      "date": "2026-03-12",
      "open": "24.61",
      "high": "25.01",
      "low": "23.965",
      "close": "24.05",
      "volume": "1949796"
    },
    {
      "date": "2026-03-13",
      "open": "24.04",
      "high": "24.24",
      "low": "23.749",
      "close": "23.83",
      "volume": "1598403"
    },
    {
      "date": "2026-03-16",
      "open": "23.79",
      "high": "24.10",
      "low": "23.55",
      "close": "23.65",
      "volume": "1341938"
    },
    {
      "date": "2026-03-17",
      "open": "23.73",
      "high": "24.505",
      "low": "23.685",
      "close": "24.33",
      "volume": "1103674"
    },
    {
      "date": "2026-03-18",
      "open": "24.09",
      "high": "24.53",
      "low": "24.09",
      "close": "24.32",
      "volume": "1187208"
    },
    {
      "date": "2026-03-19",
      "open": "24.11",
      "high": "24.71",
      "low": "24.07",
      "close": "24.41",
      "volume": "1057603"
    },
    {
      "date": "2026-03-20",
      "open": "24.35",
      "high": "24.65",
      "low": "24.01",
      "close": "24.56",
      "volume": "1956057"
    },
    {
      "date": "2026-03-23",
      "open": "24.27",
      "high": "25.16",
      "low": "24.27",
      "close": "24.83",
      "volume": "1138634"
    },
    {
      "date": "2026-03-24",
      "open": "24.74",
      "high": "24.74",
      "low": "24.09",
      "close": "24.12",
      "volume": "1103809"
    },
    {
      "date": "2026-03-25",
      "open": "24.43",
      "high": "24.64",
      "low": "23.445",
      "close": "24.21",
      "volume": "1286731"
    },
    {
      "date": "2026-03-26",
      "open": "24.05",
      "high": "25.04",
      "low": "24.05",
      "close": "24.75",
      "volume": "893070"
    },
    {
      "date": "2026-03-27",
      "open": "24.47",
      "high": "24.62",
      "low": "24.115",
      "close": "24.36",
      "volume": "1113187"
    },
    {
      "date": "2026-03-30",
      "open": "24.33",
      "high": "25.01",
      "low": "24.275",
      "close": "24.81",
      "volume": "993871"
    },
    {
      "date": "2026-03-31",
      "open": "25.10",
      "high": "25.20",
      "low": "24.655",
      "close": "24.74",
      "volume": "838279"
    },
    {
      "date": "2026-04-01",
      "open": "24.72",
      "high": "25.485",
      "low": "24.30",
      "close": "25.19",
      "volume": "971980"
    },
    {
      "date": "2026-04-02",
      "open": "25.26",
      "high": "25.56",
      "low": "24.60",
      "close": "25.15",
      "volume": "1523112"
    },
    {
      "date": "2026-04-06",
      "open": "25.17",
      "high": "25.79",
      "low": "25.17",
      "close": "25.50",
      "volume": "730499"
    },
    {
      "date": "2026-04-07",
      "open": "25.50",
      "high": "25.89",
      "low": "25.50",
      "close": "25.59",
      "volume": "1117807"
    },
    {
      "date": "2026-04-08",
      "open": "25.96",
      "high": "26.175",
      "low": "25.29",
      "close": "25.39",
      "volume": "1340020"
    },
    {
      "date": "2026-04-09",
      "open": "25.38",
      "high": "25.59",
      "low": "25.02",
      "close": "25.57",
      "volume": "997126"
    },
    {
      "date": "2026-04-10",
      "open": "25.52",
      "high": "25.82",
      "low": "25.11",
      "close": "25.46",
      "volume": "754889"
    },
    {
      "date": "2026-04-13",
      "open": "25.44",
      "high": "25.99",
      "low": "25.29",
      "close": "25.78",
      "volume": "852296"
    },
    {
      "date": "2026-04-14",
      "open": "25.91",
      "high": "26.33",
      "low": "25.85",
      "close": "26.19",
      "volume": "968896"
    },
    {
      "date": "2026-04-15",
      "open": "26.26",
      "high": "27.19",
      "low": "26.225",
      "close": "26.93",
      "volume": "847288"
    },
    {
      "date": "2026-04-16",
      "open": "27.17",
      "high": "27.535",
      "low": "27.14",
      "close": "27.42",
      "volume": "661854"
    },
    {
      "date": "2026-04-17",
      "open": "27.72",
      "high": "28.05",
      "low": "27.62",
      "close": "27.94",
      "volume": "699772"
    },
    {
      "date": "2026-04-20",
      "open": "27.81",
      "high": "28.30",
      "low": "27.63",
      "close": "28.16",
      "volume": "822721"
    },
    {
      "date": "2026-04-21",
      "open": "28.27",
      "high": "29.485",
      "low": "28.13",
      "close": "29.03",
      "volume": "1383826"
    },
    {
      "date": "2026-04-22",
      "open": "29.09",
      "high": "29.5871",
      "low": "28.79",
      "close": "29.06",
      "volume": "1153134"
    },
    {
      "date": "2026-04-23",
      "open": "28.65",
      "high": "28.76",
      "low": "27.75",
      "close": "28.32",
      "volume": "1119362"
    },
    {
      "date": "2026-04-24",
      "open": "28.47",
      "high": "28.775",
      "low": "28.1764",
      "close": "28.74",
      "volume": "635470"
    },
    {
      "date": "2026-04-27",
      "open": "28.63",
      "high": "29.32",
      "low": "28.275",
      "close": "29.11",
      "volume": "774151"
    },
    {
      "date": "2026-04-28",
      "open": "29.25",
      "high": "29.58",
      "low": "27.58",
      "close": "27.74",
      "volume": "1414095"
    },
    {
      "date": "2026-04-29",
      "open": "27.70",
      "high": "28.60",
      "low": "27.53",
      "close": "28.01",
      "volume": "914474"
    },
    {
      "date": "2026-04-30",
      "open": "28.03",
      "high": "28.74",
      "low": "27.063",
      "close": "27.60",
      "volume": "946837"
    },
    {
      "date": "2026-05-01",
      "open": "28.17",
      "high": "29.05",
      "low": "27.89",
      "close": "28.90",
      "volume": "788942"
    },
    {
      "date": "2026-05-04",
      "open": "28.78",
      "high": "29.38",
      "low": "28.58",
      "close": "28.67",
      "volume": "887376"
    },
    {
      "date": "2026-05-05",
      "open": "28.93",
      "high": "29.38",
      "low": "28.74",
      "close": "29.22",
      "volume": "787147"
    },
    {
      "date": "2026-05-06",
      "open": "29.14",
      "high": "29.185",
      "low": "28.30",
      "close": "28.31",
      "volume": "982785"
    },
    {
      "date": "2026-05-07",
      "open": "28.64",
      "high": "29.31",
      "low": "28.36",
      "close": "28.50",
      "volume": "1240786"
    },
    {
      "date": "2026-05-08",
      "open": "27.28",
      "high": "27.84",
      "low": "25.00",
      "close": "27.08",
      "volume": "2020120"
    },
    {
      "date": "2026-05-11",
      "open": "27.06",
      "high": "27.50",
      "low": "25.27",
      "close": "25.28",
      "volume": "1769598"
    },
    {
      "date": "2026-05-12",
      "open": "25.16",
      "high": "25.31",
      "low": "22.96",
      "close": "23.09",
      "volume": "1931484"
    },
    {
      "date": "2026-05-13",
      "open": "22.78",
      "high": "23.14",
      "low": "22.345",
      "close": "22.86",
      "volume": "1697312"
    },
    {
      "date": "2026-05-14",
      "open": "22.81",
      "high": "22.98",
      "low": "21.065",
      "close": "21.08",
      "volume": "1604024"
    },
    {
      "date": "2026-05-15",
      "open": "21.19",
      "high": "21.82",
      "low": "20.80",
      "close": "21.65",
      "volume": "1379479"
    },
    {
      "date": "2026-05-18",
      "open": "21.52",
      "high": "22.39",
      "low": "21.485",
      "close": "21.79",
      "volume": "1385531"
    },
    {
      "date": "2026-05-19",
      "open": "22.13",
      "high": "23.44",
      "low": "22.07",
      "close": "22.59",
      "volume": "1777571"
    },
    {
      "date": "2026-05-20",
      "open": "22.40",
      "high": "22.84",
      "low": "21.71",
      "close": "22.47",
      "volume": "1304352"
    },
    {
      "date": "2026-05-21",
      "open": "22.35",
      "high": "22.37",
      "low": "21.46",
      "close": "21.84",
      "volume": "1618308"
    },
    {
      "date": "2026-05-22",
      "open": "21.57",
      "high": "22.47",
      "low": "21.57",
      "close": "22.39",
      "volume": "1094487"
    },
    {
      "date": "2026-05-26",
      "open": "22.15",
      "high": "22.99",
      "low": "22.15",
      "close": "22.93",
      "volume": "1280283"
    },
    {
      "date": "2026-05-27",
      "open": "23.00",
      "high": "23.91",
      "low": "22.935",
      "close": "23.45",
      "volume": "1049602"
    },
    {
      "date": "2026-05-28",
      "open": "23.53",
      "high": "23.72",
      "low": "23.07",
      "close": "23.30",
      "volume": "1211753"
    },
    {
      "date": "2026-05-29",
      "open": "23.51",
      "high": "23.555",
      "low": "22.705",
      "close": "22.80",
      "volume": "2063359"
    },
    {
      "date": "2026-06-01",
      "open": "22.84",
      "high": "23.68",
      "low": "22.51",
      "close": "23.46",
      "volume": "1612373"
    },
    {
      "date": "2026-06-02",
      "open": "23.16",
      "high": "23.56",
      "low": "22.75",
      "close": "23.07",
      "volume": "1489450"
    },
    {
      "date": "2026-06-03",
      "open": "22.83",
      "high": "22.83",
      "low": "21.64",
      "close": "22.02",
      "volume": "1410611"
    },
    {
      "date": "2026-06-04",
      "open": "22.31",
      "high": "23.68",
      "low": "22.11",
      "close": "23.63",
      "volume": "1393713"
    },
    {
      "date": "2026-06-05",
      "open": "23.91",
      "high": "24.13",
      "low": "22.79",
      "close": "23.25",
      "volume": "917557"
    },
    {
      "date": "2026-06-08",
      "open": "22.78",
      "high": "23.275",
      "low": "22.55",
      "close": "22.96",
      "volume": "1018300"
    },
    {
      "date": "2026-06-09",
      "open": "22.66",
      "high": "23.815",
      "low": "22.64",
      "close": "23.74",
      "volume": "1018074"
    },
    {
      "date": "2026-06-10",
      "open": "23.38",
      "high": "24.56",
      "low": "23.21",
      "close": "24.28",
      "volume": "999959"
    },
    {
      "date": "2026-06-11",
      "open": "23.01",
      "high": "23.45",
      "low": "22.33",
      "close": "23.02",
      "volume": "1284457"
    },
    {
      "date": "2026-06-12",
      "open": "23.11",
      "high": "23.40",
      "low": "22.648",
      "close": "23.10",
      "volume": "644582"
    },
    {
      "date": "2026-06-15",
      "open": "23.13",
      "high": "23.99",
      "low": "22.21",
      "close": "22.57",
      "volume": "1514579"
    },
    {
      "date": "2026-06-16",
      "open": "22.48",
      "high": "23.37",
      "low": "22.40",
      "close": "23.30",
      "volume": "1093767"
    },
    {
      "date": "2026-06-17",
      "open": "23.00",
      "high": "23.225",
      "low": "22.215",
      "close": "22.53",
      "volume": "1143747"
    },
    {
      "date": "2026-06-18",
      "open": "22.16",
      "high": "22.99",
      "low": "22.125",
      "close": "22.88",
      "volume": "2503354"
    },
    {
      "date": "2026-06-22",
      "open": "22.79",
      "high": "23.24",
      "low": "22.42",
      "close": "22.47",
      "volume": "1385667"
    },
    {
      "date": "2026-06-23",
      "open": "22.42",
      "high": "22.90",
      "low": "22.38",
      "close": "22.67",
      "volume": "986235"
    },
    {
      "date": "2026-06-24",
      "open": "22.84",
      "high": "23.68",
      "low": "22.675",
      "close": "23.36",
      "volume": "1082987"
    },
    {
      "date": "2026-06-25",
      "open": "23.07",
      "high": "23.42",
      "low": "22.51",
      "close": "22.92",
      "volume": "928548"
    },
    {
      "date": "2026-06-26",
      "open": "22.91",
      "high": "24.50",
      "low": "22.91",
      "close": "24.00",
      "volume": "4411088"
    },
    {
      "date": "2026-06-29",
      "open": "24.19",
      "high": "24.67",
      "low": "23.87",
      "close": "24.63",
      "volume": "1067978"
    },
    {
      "date": "2026-06-30",
      "open": "24.41",
      "high": "25.03",
      "low": "24.30",
      "close": "24.52",
      "volume": "902853"
    },
    {
      "date": "2026-07-01",
      "open": "24.95",
      "high": "26.35",
      "low": "24.67",
      "close": "26.25",
      "volume": "1806047"
    },
    {
      "date": "2026-07-02",
      "open": "26.40",
      "high": "27.23",
      "low": "26.01",
      "close": "26.52",
      "volume": "1276355"
    },
    {
      "date": "2026-07-06",
      "open": "26.31",
      "high": "26.90",
      "low": "25.90",
      "close": "26.34",
      "volume": "982703"
    },
    {
      "date": "2026-07-07",
      "open": "26.88",
      "high": "27.155",
      "low": "26.50",
      "close": "26.55",
      "volume": "1194338"
    },
    {
      "date": "2026-07-08",
      "open": "26.40",
      "high": "26.7899",
      "low": "25.325",
      "close": "25.53",
      "volume": "1558181"
    },
    {
      "date": "2026-07-09",
      "open": "25.10",
      "high": "25.66",
      "low": "24.56",
      "close": "25.55",
      "volume": "1383790"
    },
    {
      "date": "2026-07-10",
      "open": "25.99",
      "high": "26.155",
      "low": "25.69",
      "close": "25.81",
      "volume": "683856"
    },
    {
      "date": "2026-07-13",
      "open": "25.98",
      "high": "26.82",
      "low": "25.755",
      "close": "26.36",
      "volume": "1006857"
    },
    {
      "date": "2026-07-14",
      "open": "25.77",
      "high": "26.05",
      "low": "25.40",
      "close": "25.58",
      "volume": "1115993"
    },
    {
      "date": "2026-07-15",
      "open": "25.81",
      "high": "26.98",
      "low": "25.81",
      "close": "26.81",
      "volume": "1166984"
    },
    {
      "date": "2026-07-16",
      "open": "27.16",
      "high": "27.61",
      "low": "26.89",
      "close": "27.39",
      "volume": "908516"
    },
    {
      "date": "2026-07-17",
      "open": "27.02",
      "high": "27.53",
      "low": "25.97",
      "close": "26.22",
      "volume": "952848"
    },
    {
      "date": "2026-07-20",
      "open": "26.17",
      "high": "26.76",
      "low": "25.98",
      "close": "26.33",
      "volume": "610956"
    },
    {
      "date": "2026-07-21",
      "open": "25.90",
      "high": "26.605",
      "low": "25.55",
      "close": "25.79",
      "volume": "980149"
    },
    {
      "date": "2026-07-22",
      "open": "25.94",
      "high": "26.00",
      "low": "24.55",
      "close": "24.81",
      "volume": "781711"
    },
    {
      "date": "2026-07-23",
      "open": "25.94",
      "high": "26.235",
      "low": "23.94",
      "close": "24.50",
      "volume": "989757"
    },
    {
      "date": "2026-07-24",
      "open": "24.60",
      "high": "25.68",
      "low": "24.43",
      "close": "25.10",
      "volume": "808208"
    },
    {
      "date": "2026-07-27",
      "open": "25.62",
      "high": "26.81",
      "low": "25.62",
      "close": "26.41",
      "volume": "1004319"
    },
    {
      "date": "2026-07-28",
      "open": "26.93",
      "high": "27.65",
      "low": "26.93",
      "close": "27.40",
      "volume": "905932"
    },
    {
      "date": "2026-07-29",
      "open": "27.26",
      "high": "28.16",
      "low": "27.13",
      "close": "27.92",
      "volume": "849375"
    },
    {
      "date": "2026-07-30",
      "open": "27.16",
      "high": "27.18",
      "low": "25.72",
      "close": "26.27",
      "volume": "801661"
    },
    {
      "date": "2026-07-31",
      "open": "25.94",
      "high": "26.515",
      "low": "25.68",
      "close": "26.43",
      "volume": "783902"
    },
    {
      "date": "2026-08-03",
      "open": "26.91",
      "high": "27.28",
      "low": "26.18",
      "close": "26.81",
      "volume": "796347"
    },
    {
      "date": "2026-08-04",
      "open": "26.33",
      "high": "27.1099",
      "low": "26.33",
      "close": "26.63",
      "volume": "907972"
    }
  ]
}