{
  "source": "https://api.nasdaq.com/api/quote/ZION/historical",
  "symbol": "ZION",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "54.03",
      "high": "55.76",
      "low": "54.03",
      "close": "54.99",
      "volume": "1641209"
    },
    {
      "date": "2021-08-09",
      "open": "54.62",
      "high": "55.395",
      "low": "54.16",
      "close": "54.55",
      "volume": "1327526"
    },
    {
      "date": "2021-08-10",
      "open": "54.03",
      "high": "55.55",
      "low": "53.702",
      "close": "55.32",
      "volume": "1185115"
    },
    {
      "date": "2021-08-11",
      "open": "54.87",
      "high": "55.975",
      "low": "54.24",
      "close": "55.96",
      "volume": "1240769"
    },
    {
      "date": "2021-08-12",
      "open": "56.18",
      "high": "56.46",
      "low": "55.48",
      "close": "55.94",
      "volume": "664050"
    },
    {
      "date": "2021-08-13",
      "open": "56.31",
      "high": "56.35",
      "low": "55.25",
      "close": "55.41",
      "volume": "631471"
    },
    {
      "date": "2021-08-16",
      "open": "54.88",
      "high": "55.33",
      "low": "54.3172",
      "close": "55.04",
      "volume": "791839"
    },
    {
      "date": "2021-08-17",
      "open": "54.48",
      "high": "54.97",
      "low": "53.33",
      "close": "54.36",
      "volume": "883797"
    },
    {
      "date": "2021-08-18",
      "open": "54.04",
      "high": "54.82",
      "low": "53.58",
      "close": "53.64",
      "volume": "908119"
    },
    {
      "date": "2021-08-19",
      "open": "52.99",
      "high": "53.55",
      "low": "52.51",
      "close": "53.17",
      "volume": "1051000"
    },
    {
      "date": "2021-08-20",
      "open": "53.02",
      "high": "54.03",
      "low": "52.75",
      "close": "53.87",
      "volume": "1342356"
    },
    {
      "date": "2021-08-23",
      "open": "54.36",
      "high": "55.02",
      "low": "54.34",
      "close": "54.85",
      "volume": "752019"
    },
    {
      "date": "2021-08-24",
      "open": "55.00",
      "high": "55.85",
      "low": "55.00",
      "close": "55.80",
      "volume": "785025"
    },
    {
      "date": "2021-08-25",
      "open": "56.15",
      "high": "57.37",
      "low": "55.88",
      "close": "56.74",
      "volume": "914110"
    },
    {
      "date": "2021-08-26",
      "open": "56.98",
      "high": "57.17",
      "low": "55.65",
      "close": "55.75",
      "volume": "1068663"
    },
    {
      "date": "2021-08-27",
      "open": "56.315",
      "high": "58.615",
      "low": "55.97",
      "close": "58.55",
      "volume": "2410640"
    },
    {
      "date": "2021-08-30",
      "open": "57.84",
      "high": "58.15",
      "low": "57.07",
      "close": "57.20",
      "volume": "1777418"
    },
    {
      "date": "2021-08-31",
      "open": "57.43",
      "high": "58.27",
      "low": "57.14",
      "close": "57.90",
      "volume": "1658043"
    },
    {
      "date": "2021-09-01",
      "open": "57.25",
      "high": "58.00",
      "low": "56.95",
      "close": "57.17",
      "volume": "1305869"
    },
    {
      "date": "2021-09-02",
      "open": "57.22",
      "high": "57.86",
      "low": "56.95",
      "close": "57.15",
      "volume": "792671"
    },
    {
      "date": "2021-09-03",
      "open": "57.33",
      "high": "57.86",
      "low": "56.78",
      "close": "57.12",
      "volume": "1290999"
    },
    {
      "date": "2021-09-07",
      "open": "57.38",
      "high": "58.35",
      "low": "57.26",
      "close": "57.50",
      "volume": "1060304"
    },
    {
      "date": "2021-09-08",
      "open": "57.31",
      "high": "57.73",
      "low": "56.43",
      "close": "56.50",
      "volume": "1142215"
    },
    {
      "date": "2021-09-09",
      "open": "56.41",
      "high": "58.29",
      "low": "56.23",
      "close": "57.56",
      "volume": "1433320"
    },
    {
      "date": "2021-09-10",
      "open": "57.80",
      "high": "58.29",
      "low": "57.16",
      "close": "57.38",
      "volume": "1281446"
    },
    {
      "date": "2021-09-13",
      "open": "58.12",
      "high": "58.77",
      "low": "57.56",
      "close": "58.31",
      "volume": "1263969"
    },
    {
      "date": "2021-09-14",
      "open": "58.34",
      "high": "58.94",
      "low": "56.66",
      "close": "56.86",
      "volume": "1374384"
    },
    {
      "date": "2021-09-15",
      "open": "58.01",
      "high": "58.29",
      "low": "57.02",
      "close": "57.98",
      "volume": "1262345"
    },
    {
      "date": "2021-09-16",
      "open": "58.27",
      "high": "58.76",
      "low": "57.54",
      "close": "57.70",
      "volume": "996305"
    },
    {
      "date": "2021-09-17",
      "open": "57.49",
      "high": "58.31",
      "low": "56.825",
      "close": "57.09",
      "volume": "2383835"
    },
    {
      "date": "2021-09-20",
      "open": "55.35",
      "high": "55.745",
      "low": "54.37",
      "close": "55.67",
      "volume": "1411871"
    },
    {
      "date": "2021-09-21",
      "open": "56.92",
      "high": "56.92",
      "low": "54.99",
      "close": "55.37",
      "volume": "1198509"
    },
    {
      "date": "2021-09-22",
      "open": "56.10",
      "high": "57.64",
      "low": "56.10",
      "close": "56.91",
      "volume": "1456996"
    },
    {
      "date": "2021-09-23",
      "open": "57.52",
      "high": "60.02",
      "low": "57.52",
      "close": "59.36",
      "volume": "1789088"
    },
    {
      "date": "2021-09-24",
      "open": "59.18",
      "high": "60.66",
      "low": "59.18",
      "close": "60.25",
      "volume": "981195"
    },
    {
      "date": "2021-09-27",
      "open": "61.06",
      "high": "63.14",
      "low": "61.06",
      "close": "62.89",
      "volume": "1362906"
    },
    {
      "date": "2021-09-28",
      "open": "63.04",
      "high": "63.48",
      "low": "62.39",
      "close": "62.74",
      "volume": "1128390"
    },
    {
      "date": "2021-09-29",
      "open": "62.73",
      "high": "63.97",
      "low": "62.42",
      "close": "63.74",
      "volume": "1425219"
    },
    {
      "date": "2021-09-30",
      "open": "64.00",
      "high": "64.00",
      "low": "61.72",
      "close": "61.89",
      "volume": "1462599"
    },
    {
      "date": "2021-10-01",
      "open": "62.20",
      "high": "64.11",
      "low": "62.05",
      "close": "63.65",
      "volume": "1270722"
    },
    {
      "date": "2021-10-04",
      "open": "63.48",
      "high": "64.43",
      "low": "63.44",
      "close": "63.80",
      "volume": "1170699"
    },
    {
      "date": "2021-10-05",
      "open": "64.46",
      "high": "64.65",
      "low": "63.29",
      "close": "63.46",
      "volume": "1380417"
    },
    {
      "date": "2021-10-06",
      "open": "62.98",
      "high": "63.05",
      "low": "61.25",
      "close": "62.80",
      "volume": "1084621"
    },
    {
      "date": "2021-10-07",
      "open": "63.37",
      "high": "63.835",
      "low": "62.6588",
      "close": "63.07",
      "volume": "1060721"
    },
    {
      "date": "2021-10-08",
      "open": "62.93",
      "high": "63.91",
      "low": "62.84",
      "close": "63.47",
      "volume": "679587"
    },
    {
      "date": "2021-10-11",
      "open": "64.08",
      "high": "64.41",
      "low": "62.40",
      "close": "62.44",
      "volume": "800865"
    },
    {
      "date": "2021-10-12",
      "open": "62.18",
      "high": "62.78",
      "low": "61.7786",
      "close": "62.71",
      "volume": "1083030"
    },
    {
      "date": "2021-10-13",
      "open": "62.74",
      "high": "62.74",
      "low": "60.65",
      "close": "62.14",
      "volume": "970558"
    },
    {
      "date": "2021-10-14",
      "open": "62.97",
      "high": "63.02",
      "low": "62.035",
      "close": "62.64",
      "volume": "904622"
    },
    {
      "date": "2021-10-15",
      "open": "63.43",
      "high": "63.59",
      "low": "62.04",
      "close": "62.14",
      "volume": "1473804"
    },
    {
      "date": "2021-10-18",
      "open": "61.95",
      "high": "63.19",
      "low": "61.95",
      "close": "62.23",
      "volume": "1288154"
    },
    {
      "date": "2021-10-19",
      "open": "61.41",
      "high": "63.33",
      "low": "60.48",
      "close": "63.25",
      "volume": "2185211"
    },
    {
      "date": "2021-10-20",
      "open": "62.84",
      "high": "65.13",
      "low": "62.74",
      "close": "65.10",
      "volume": "1518305"
    },
    {
      "date": "2021-10-21",
      "open": "65.01",
      "high": "65.29",
      "low": "63.33",
      "close": "64.57",
      "volume": "988519"
    },
    {
      "date": "2021-10-22",
      "open": "64.87",
      "high": "66.64",
      "low": "64.705",
      "close": "66.39",
      "volume": "1524219"
    },
    {
      "date": "2021-10-25",
      "open": "66.89",
      "high": "66.99",
      "low": "65.555",
      "close": "66.12",
      "volume": "1144229"
    },
    {
      "date": "2021-10-26",
      "open": "66.31",
      "high": "66.59",
      "low": "65.23",
      "close": "65.29",
      "volume": "1004061"
    },
    {
      "date": "2021-10-27",
      "open": "64.49",
      "high": "64.74",
      "low": "62.85",
      "close": "62.88",
      "volume": "1457948"
    },
    {
      "date": "2021-10-28",
      "open": "63.07",
      "high": "63.84",
      "low": "62.37",
      "close": "62.87",
      "volume": "1803831"
    },
    {
      "date": "2021-10-29",
      "open": "63.12",
      "high": "63.79",
      "low": "62.92",
      "close": "62.99",
      "volume": "1151529"
    },
    {
      "date": "2021-11-01",
      "open": "63.55",
      "high": "64.92",
      "low": "63.41",
      "close": "64.19",
      "volume": "1343963"
    },
    {
      "date": "2021-11-02",
      "open": "64.01",
      "high": "64.64",
      "low": "63.65",
      "close": "63.93",
      "volume": "1014197"
    },
    {
      "date": "2021-11-03",
      "open": "63.55",
      "high": "66.24",
      "low": "63.23",
      "close": "65.78",
      "volume": "1670675"
    },
    {
      "date": "2021-11-04",
      "open": "65.78",
      "high": "65.78",
      "low": "63.82",
      "close": "64.29",
      "volume": "1537632"
    },
    {
      "date": "2021-11-05",
      "open": "64.46",
      "high": "65.85",
      "low": "64.30",
      "close": "64.81",
      "volume": "1064832"
    },
    {
      "date": "2021-11-08",
      "open": "65.06",
      "high": "66.13",
      "low": "64.82",
      "close": "65.36",
      "volume": "939554"
    },
    {
      "date": "2021-11-09",
      "open": "64.32",
      "high": "65.31",
      "low": "63.38",
      "close": "65.15",
      "volume": "1306756"
    },
    {
      "date": "2021-11-10",
      "open": "65.18",
      "high": "65.79",
      "low": "64.68",
      "close": "65.07",
      "volume": "1288090"
    },
    {
      "date": "2021-11-11",
      "open": "65.18",
      "high": "66.46",
      "low": "65.02",
      "close": "65.89",
      "volume": "884198"
    },
    {
      "date": "2021-11-12",
      "open": "65.73",
      "high": "66.10",
      "low": "64.95",
      "close": "65.48",
      "volume": "796871"
    },
    {
      "date": "2021-11-15",
      "open": "65.78",
      "high": "66.555",
      "low": "65.61",
      "close": "66.35",
      "volume": "845578"
    },
    {
      "date": "2021-11-16",
      "open": "66.25",
      "high": "67.07",
      "low": "65.95",
      "close": "66.44",
      "volume": "1183310"
    },
    {
      "date": "2021-11-17",
      "open": "66.80",
      "high": "66.99",
      "low": "65.47",
      "close": "66.29",
      "volume": "1119448"
    },
    {
      "date": "2021-11-18",
      "open": "66.34",
      "high": "66.79",
      "low": "65.78",
      "close": "66.22",
      "volume": "1130286"
    },
    {
      "date": "2021-11-19",
      "open": "64.88",
      "high": "65.96",
      "low": "64.10",
      "close": "65.41",
      "volume": "1372480"
    },
    {
      "date": "2021-11-22",
      "open": "65.73",
      "high": "67.56",
      "low": "65.11",
      "close": "66.25",
      "volume": "972589"
    },
    {
      "date": "2021-11-23",
      "open": "66.86",
      "high": "67.75",
      "low": "66.55",
      "close": "67.61",
      "volume": "933231"
    },
    {
      "date": "2021-11-24",
      "open": "67.47",
      "high": "68.25",
      "low": "67.28",
      "close": "67.49",
      "volume": "977878"
    },
    {
      "date": "2021-11-26",
      "open": "64.73",
      "high": "64.88",
      "low": "62.82",
      "close": "64.17",
      "volume": "1524724"
    },
    {
      "date": "2021-11-29",
      "open": "65.36",
      "high": "65.67",
      "low": "63.83",
      "close": "64.91",
      "volume": "1662399"
    },
    {
      "date": "2021-11-30",
      "open": "63.535",
      "high": "64.28",
      "low": "62.71",
      "close": "63.08",
      "volume": "1722649"
    },
    {
      "date": "2021-12-01",
      "open": "64.40",
      "high": "65.27",
      "low": "62.35",
      "close": "62.37",
      "volume": "2476869"
    },
    {
      "date": "2021-12-02",
      "open": "62.99",
      "high": "64.46",
      "low": "62.40",
      "close": "64.05",
      "volume": "1745388"
    },
    {
      "date": "2021-12-03",
      "open": "64.40",
      "high": "64.40",
      "low": "61.24",
      "close": "61.91",
      "volume": "1407944"
    },
    {
      "date": "2021-12-06",
      "open": "63.12",
      "high": "65.05",
      "low": "62.64",
      "close": "63.87",
      "volume": "1759997"
    },
    {
      "date": "2021-12-07",
      "open": "64.45",
      "high": "65.01",
      "low": "63.94",
      "close": "64.44",
      "volume": "941992"
    },
    {
      "date": "2021-12-08",
      "open": "64.57",
      "high": "64.75",
      "low": "63.08",
      "close": "63.36",
      "volume": "985099"
    },
    {
      "date": "2021-12-09",
      "open": "63.02",
      "high": "64.175",
      "low": "62.47",
      "close": "63.01",
      "volume": "1246295"
    },
    {
      "date": "2021-12-10",
      "open": "63.43",
      "high": "63.71",
      "low": "62.19",
      "close": "63.21",
      "volume": "538195"
    },
    {
      "date": "2021-12-13",
      "open": "62.92",
      "high": "63.25",
      "low": "61.04",
      "close": "61.17",
      "volume": "1380692"
    },
    {
      "date": "2021-12-14",
      "open": "61.25",
      "high": "62.49",
      "low": "61.12",
      "close": "62.27",
      "volume": "1633297"
    },
    {
      "date": "2021-12-15",
      "open": "62.43",
      "high": "63.16",
      "low": "61.52",
      "close": "62.76",
      "volume": "1389563"
    },
    {
      "date": "2021-12-16",
      "open": "63.60",
      "high": "64.30",
      "low": "62.78",
      "close": "63.47",
      "volume": "1583352"
    },
    {
      "date": "2021-12-17",
      "open": "63.36",
      "high": "63.36",
      "low": "60.905",
      "close": "61.20",
      "volume": "3901433"
    },
    {
      "date": "2021-12-20",
      "open": "60.23",
      "high": "60.23",
      "low": "58.18",
      "close": "59.40",
      "volume": "1478806"
    },
    {
      "date": "2021-12-21",
      "open": "60.23",
      "high": "61.80",
      "low": "60.23",
      "close": "61.65",
      "volume": "975203"
    },
    {
      "date": "2021-12-22",
      "open": "61.29",
      "high": "62.06",
      "low": "61.06",
      "close": "61.86",
      "volume": "818625"
    },
    {
      "date": "2021-12-23",
      "open": "62.42",
      "high": "63.09",
      "low": "62.21",
      "close": "62.36",
      "volume": "572038"
    },
    {
      "date": "2021-12-27",
      "open": "62.42",
      "high": "63.06",
      "low": "61.72",
      "close": "63.01",
      "volume": "495530"
    },
    {
      "date": "2021-12-28",
      "open": "62.81",
      "high": "63.53",
      "low": "62.63",
      "close": "63.11",
      "volume": "497159"
    },
    {
      "date": "2021-12-29",
      "open": "63.28",
      "high": "63.89",
      "low": "62.7425",
      "close": "63.45",
      "volume": "691597"
    },
    {
      "date": "2021-12-30",
      "open": "63.45",
      "high": "64.12",
      "low": "63.07",
      "close": "63.13",
      "volume": "413137"
    },
    {
      "date": "2021-12-31",
      "open": "62.87",
      "high": "63.42",
      "low": "62.5501",
      "close": "63.16",
      "volume": "552925"
    },
    {
      "date": "2022-01-03",
      "open": "63.88",
      "high": "65.06",
      "low": "63.73",
      "close": "64.24",
      "volume": "1218018"
    },
    {
      "date": "2022-01-04",
      "open": "66.11",
      "high": "66.954",
      "low": "65.15",
      "close": "66.07",
      "volume": "1355923"
    },
    {
      "date": "2022-01-05",
      "open": "66.465",
      "high": "67.34",
      "low": "66.08",
      "close": "66.22",
      "volume": "1113817"
    },
    {
      "date": "2022-01-06",
      "open": "67.10",
      "high": "69.18",
      "low": "66.32",
      "close": "68.94",
      "volume": "1439608"
    },
    {
      "date": "2022-01-07",
      "open": "69.18",
      "high": "70.39",
      "low": "68.39",
      "close": "70.09",
      "volume": "1289206"
    },
    {
      "date": "2022-01-10",
      "open": "70.68",
      "high": "71.205",
      "low": "68.61",
      "close": "69.56",
      "volume": "1577900"
    },
    {
      "date": "2022-01-11",
      "open": "70.12",
      "high": "70.29",
      "low": "68.63",
      "close": "70.22",
      "volume": "851594"
    },
    {
      "date": "2022-01-12",
      "open": "70.53",
      "high": "71.00",
      "low": "69.76",
      "close": "70.21",
      "volume": "1014588"
    },
    {
      "date": "2022-01-13",
      "open": "70.45",
      "high": "71.175",
      "low": "69.88",
      "close": "70.06",
      "volume": "1474822"
    },
    {
      "date": "2022-01-14",
      "open": "69.66",
      "high": "70.76",
      "low": "68.70",
      "close": "70.65",
      "volume": "1546613"
    },
    {
      "date": "2022-01-18",
      "open": "70.71",
      "high": "70.83",
      "low": "69.12",
      "close": "69.43",
      "volume": "1018124"
    },
    {
      "date": "2022-01-19",
      "open": "69.70",
      "high": "69.70",
      "low": "65.99",
      "close": "66.17",
      "volume": "1939425"
    },
    {
      "date": "2022-01-20",
      "open": "66.36",
      "high": "66.90",
      "low": "64.08",
      "close": "64.23",
      "volume": "1186489"
    },
    {
      "date": "2022-01-21",
      "open": "63.557",
      "high": "63.71",
      "low": "61.28",
      "close": "61.75",
      "volume": "1996003"
    },
    {
      "date": "2022-01-24",
      "open": "60.54",
      "high": "63.045",
      "low": "59.49",
      "close": "62.77",
      "volume": "2327934"
    },
    {
      "date": "2022-01-25",
      "open": "63.25",
      "high": "67.44",
      "low": "62.92",
      "close": "66.48",
      "volume": "3832675"
    },
    {
      "date": "2022-01-26",
      "open": "67.36",
      "high": "68.43",
      "low": "66.07",
      "close": "67.20",
      "volume": "2315799"
    },
    {
      "date": "2022-01-27",
      "open": "67.95",
      "high": "69.10",
      "low": "66.30",
      "close": "66.99",
      "volume": "1781185"
    },
    {
      "date": "2022-01-28",
      "open": "66.79",
      "high": "68.18",
      "low": "66.245",
      "close": "68.15",
      "volume": "2186812"
    },
    {
      "date": "2022-01-31",
      "open": "67.66",
      "high": "68.55",
      "low": "66.64",
      "close": "67.82",
      "volume": "1503437"
    },
    {
      "date": "2022-02-01",
      "open": "67.62",
      "high": "69.12",
      "low": "67.23",
      "close": "69.05",
      "volume": "1158000"
    },
    {
      "date": "2022-02-02",
      "open": "68.90",
      "high": "69.515",
      "low": "68.17",
      "close": "69.30",
      "volume": "948133"
    },
    {
      "date": "2022-02-03",
      "open": "69.195",
      "high": "70.83",
      "low": "68.52",
      "close": "68.90",
      "volume": "1243118"
    },
    {
      "date": "2022-02-04",
      "open": "69.30",
      "high": "71.84",
      "low": "69.06",
      "close": "71.17",
      "volume": "1207395"
    },
    {
      "date": "2022-02-07",
      "open": "71.34",
      "high": "72.06",
      "low": "70.70",
      "close": "71.65",
      "volume": "809385"
    },
    {
      "date": "2022-02-08",
      "open": "72.43",
      "high": "74.34",
      "low": "71.80",
      "close": "73.97",
      "volume": "1998764"
    },
    {
      "date": "2022-02-09",
      "open": "73.86",
      "high": "73.941",
      "low": "72.60",
      "close": "72.94",
      "volume": "1351689"
    },
    {
      "date": "2022-02-10",
      "open": "73.30",
      "high": "75.44",
      "low": "73.10",
      "close": "74.12",
      "volume": "2554441"
    },
    {
      "date": "2022-02-11",
      "open": "73.456",
      "high": "75.16",
      "low": "72.62",
      "close": "73.22",
      "volume": "1226228"
    },
    {
      "date": "2022-02-14",
      "open": "74.28",
      "high": "75.29",
      "low": "71.49",
      "close": "72.36",
      "volume": "2020812"
    },
    {
      "date": "2022-02-15",
      "open": "73.37",
      "high": "74.86",
      "low": "72.89",
      "close": "74.31",
      "volume": "1632383"
    },
    {
      "date": "2022-02-16",
      "open": "73.43",
      "high": "74.85",
      "low": "73.20",
      "close": "73.91",
      "volume": "1230719"
    },
    {
      "date": "2022-02-17",
      "open": "73.29",
      "high": "73.35",
      "low": "71.02",
      "close": "71.22",
      "volume": "1110014"
    },
    {
      "date": "2022-02-18",
      "open": "70.89",
      "high": "71.92",
      "low": "70.49",
      "close": "70.72",
      "volume": "1701587"
    },
    {
      "date": "2022-02-22",
      "open": "70.49",
      "high": "71.85",
      "low": "70.24",
      "close": "70.89",
      "volume": "1223354"
    },
    {
      "date": "2022-02-23",
      "open": "71.49",
      "high": "71.96",
      "low": "69.25",
      "close": "69.71",
      "volume": "1148876"
    },
    {
      "date": "2022-02-24",
      "open": "66.56",
      "high": "67.14",
      "low": "63.9073",
      "close": "66.97",
      "volume": "2880193"
    },
    {
      "date": "2022-02-25",
      "open": "67.32",
      "high": "71.44",
      "low": "67.32",
      "close": "70.99",
      "volume": "1941044"
    },
    {
      "date": "2022-02-28",
      "open": "68.78",
      "high": "70.99",
      "low": "68.60",
      "close": "70.89",
      "volume": "1732512"
    },
    {
      "date": "2022-03-01",
      "open": "70.27",
      "high": "70.27",
      "low": "64.2375",
      "close": "64.94",
      "volume": "3224097"
    },
    {
      "date": "2022-03-02",
      "open": "65.86",
      "high": "69.75",
      "low": "65.61",
      "close": "68.38",
      "volume": "1935119"
    },
    {
      "date": "2022-03-03",
      "open": "68.59",
      "high": "69.60",
      "low": "67.38",
      "close": "68.00",
      "volume": "1873989"
    },
    {
      "date": "2022-03-04",
      "open": "66.61",
      "high": "66.61",
      "low": "64.48",
      "close": "65.39",
      "volume": "1760616"
    },
    {
      "date": "2022-03-07",
      "open": "64.51",
      "high": "65.285",
      "low": "62.20",
      "close": "62.23",
      "volume": "1815517"
    },
    {
      "date": "2022-03-08",
      "open": "63.10",
      "high": "64.56",
      "low": "61.75",
      "close": "62.45",
      "volume": "1698602"
    },
    {
      "date": "2022-03-09",
      "open": "64.99",
      "high": "65.99",
      "low": "64.10",
      "close": "65.13",
      "volume": "1409100"
    },
    {
      "date": "2022-03-10",
      "open": "64.49",
      "high": "65.87",
      "low": "63.705",
      "close": "64.52",
      "volume": "1230557"
    },
    {
      "date": "2022-03-11",
      "open": "65.07",
      "high": "66.42",
      "low": "64.12",
      "close": "64.21",
      "volume": "1138230"
    },
    {
      "date": "2022-03-14",
      "open": "65.54",
      "high": "66.80",
      "low": "64.55",
      "close": "65.00",
      "volume": "1525179"
    },
    {
      "date": "2022-03-15",
      "open": "65.28",
      "high": "65.96",
      "low": "64.14",
      "close": "65.36",
      "volume": "1117439"
    },
    {
      "date": "2022-03-16",
      "open": "66.45",
      "high": "68.99",
      "low": "65.95",
      "close": "68.86",
      "volume": "1999375"
    },
    {
      "date": "2022-03-17",
      "open": "67.05",
      "high": "68.46",
      "low": "66.09",
      "close": "68.34",
      "volume": "1884552"
    },
    {
      "date": "2022-03-18",
      "open": "68.17",
      "high": "68.31",
      "low": "65.71",
      "close": "67.85",
      "volume": "4135825"
    },
    {
      "date": "2022-03-21",
      "open": "68.33",
      "high": "69.26",
      "low": "66.74",
      "close": "67.76",
      "volume": "1779767"
    },
    {
      "date": "2022-03-22",
      "open": "68.91",
      "high": "70.04",
      "low": "68.45",
      "close": "69.53",
      "volume": "1805041"
    },
    {
      "date": "2022-03-23",
      "open": "68.74",
      "high": "69.04",
      "low": "67.54",
      "close": "67.70",
      "volume": "1498594"
    },
    {
      "date": "2022-03-24",
      "open": "68.16",
      "high": "68.70",
      "low": "67.564",
      "close": "68.58",
      "volume": "1329461"
    },
    {
      "date": "2022-03-25",
      "open": "68.66",
      "high": "71.17",
      "low": "68.555",
      "close": "71.08",
      "volume": "1996548"
    },
    {
      "date": "2022-03-28",
      "open": "70.61",
      "high": "70.72",
      "low": "68.62",
      "close": "69.73",
      "volume": "1344300"
    },
    {
      "date": "2022-03-29",
      "open": "70.97",
      "high": "71.25",
      "low": "69.29",
      "close": "69.74",
      "volume": "1257746"
    },
    {
      "date": "2022-03-30",
      "open": "69.87",
      "high": "69.98",
      "low": "66.26",
      "close": "67.37",
      "volume": "1257131"
    },
    {
      "date": "2022-03-31",
      "open": "67.23",
      "high": "67.77",
      "low": "65.53",
      "close": "65.56",
      "volume": "1578341"
    },
    {
      "date": "2022-04-01",
      "open": "66.61",
      "high": "67.25",
      "low": "64.27",
      "close": "64.30",
      "volume": "2479491"
    },
    {
      "date": "2022-04-04",
      "open": "64.29",
      "high": "64.955",
      "low": "62.77",
      "close": "64.10",
      "volume": "1220429"
    },
    {
      "date": "2022-04-05",
      "open": "64.06",
      "high": "64.93",
      "low": "63.79",
      "close": "64.40",
      "volume": "1384225"
    },
    {
      "date": "2022-04-06",
      "open": "64.01",
      "high": "64.40",
      "low": "63.17",
      "close": "63.67",
      "volume": "1568202"
    },
    {
      "date": "2022-04-07",
      "open": "63.57",
      "high": "63.945",
      "low": "62.01",
      "close": "63.18",
      "volume": "1093546"
    },
    {
      "date": "2022-04-08",
      "open": "63.68",
      "high": "64.33",
      "low": "63.02",
      "close": "63.89",
      "volume": "889265"
    },
    {
      "date": "2022-04-11",
      "open": "63.96",
      "high": "65.6295",
      "low": "63.84",
      "close": "64.23",
      "volume": "939799"
    },
    {
      "date": "2022-04-12",
      "open": "63.725",
      "high": "65.14",
      "low": "62.56",
      "close": "63.22",
      "volume": "816629"
    },
    {
      "date": "2022-04-13",
      "open": "62.56",
      "high": "64.04",
      "low": "62.17",
      "close": "64.02",
      "volume": "964139"
    },
    {
      "date": "2022-04-14",
      "open": "63.71",
      "high": "64.32",
      "low": "62.65",
      "close": "62.92",
      "volume": "1138318"
    },
    {
      "date": "2022-04-18",
      "open": "63.07",
      "high": "64.0705",
      "low": "62.84",
      "close": "63.68",
      "volume": "1167445"
    },
    {
      "date": "2022-04-19",
      "open": "64.01",
      "high": "65.65",
      "low": "63.84",
      "close": "65.53",
      "volume": "1079712"
    },
    {
      "date": "2022-04-20",
      "open": "65.68",
      "high": "66.895",
      "low": "65.18",
      "close": "65.22",
      "volume": "1826719"
    },
    {
      "date": "2022-04-21",
      "open": "66.06",
      "high": "66.145",
      "low": "61.77",
      "close": "62.23",
      "volume": "1966017"
    },
    {
      "date": "2022-04-22",
      "open": "62.19",
      "high": "62.52",
      "low": "60.56",
      "close": "60.74",
      "volume": "1967409"
    },
    {
      "date": "2022-04-25",
      "open": "59.37",
      "high": "61.24",
      "low": "58.77",
      "close": "61.09",
      "volume": "2811550"
    },
    {
      "date": "2022-04-26",
      "open": "56.84",
      "high": "58.42",
      "low": "55.05",
      "close": "55.83",
      "volume": "4341434"
    },
    {
      "date": "2022-04-27",
      "open": "55.28",
      "high": "56.77",
      "low": "55.06",
      "close": "56.01",
      "volume": "1986815"
    },
    {
      "date": "2022-04-28",
      "open": "56.66",
      "high": "58.33",
      "low": "55.92",
      "close": "57.99",
      "volume": "1902845"
    },
    {
      "date": "2022-04-29",
      "open": "57.85",
      "high": "58.41",
      "low": "56.27",
      "close": "56.51",
      "volume": "1745100"
    },
    {
      "date": "2022-05-02",
      "open": "57.10",
      "high": "57.61",
      "low": "55.62",
      "close": "57.01",
      "volume": "1416751"
    },
    {
      "date": "2022-05-03",
      "open": "57.38",
      "high": "58.26",
      "low": "56.98",
      "close": "57.47",
      "volume": "1497172"
    },
    {
      "date": "2022-05-04",
      "open": "57.79",
      "high": "59.51",
      "low": "57.36",
      "close": "59.48",
      "volume": "1752578"
    },
    {
      "date": "2022-05-05",
      "open": "58.73",
      "high": "58.79",
      "low": "55.99",
      "close": "57.41",
      "volume": "1375224"
    },
    {
      "date": "2022-05-06",
      "open": "57.18",
      "high": "57.33",
      "low": "55.27",
      "close": "55.91",
      "volume": "1168539"
    },
    {
      "date": "2022-05-09",
      "open": "55.09",
      "high": "55.69",
      "low": "54.23",
      "close": "55.16",
      "volume": "1887500"
    },
    {
      "date": "2022-05-10",
      "open": "55.48",
      "high": "56.12",
      "low": "52.885",
      "close": "53.89",
      "volume": "1485747"
    },
    {
      "date": "2022-05-11",
      "open": "54.03",
      "high": "55.635",
      "low": "53.38",
      "close": "53.45",
      "volume": "1291088"
    },
    {
      "date": "2022-05-12",
      "open": "53.21",
      "high": "53.99",
      "low": "52.18",
      "close": "53.48",
      "volume": "1603339"
    },
    {
      "date": "2022-05-13",
      "open": "53.92",
      "high": "54.44",
      "low": "52.85",
      "close": "53.56",
      "volume": "1486039"
    },
    {
      "date": "2022-05-16",
      "open": "53.53",
      "high": "53.645",
      "low": "52.34",
      "close": "52.93",
      "volume": "1105081"
    },
    {
      "date": "2022-05-17",
      "open": "53.99",
      "high": "55.11",
      "low": "53.77",
      "close": "54.90",
      "volume": "1055630"
    },
    {
      "date": "2022-05-18",
      "open": "54.04",
      "high": "54.06",
      "low": "52.59",
      "close": "53.00",
      "volume": "1058802"
    },
    {
      "date": "2022-05-19",
      "open": "52.27",
      "high": "53.20",
      "low": "51.49",
      "close": "52.06",
      "volume": "2119034"
    },
    {
      "date": "2022-05-20",
      "open": "52.60",
      "high": "53.14",
      "low": "50.62",
      "close": "51.99",
      "volume": "1504604"
    },
    {
      "date": "2022-05-23",
      "open": "52.82",
      "high": "54.605",
      "low": "52.80",
      "close": "54.30",
      "volume": "1488049"
    },
    {
      "date": "2022-05-24",
      "open": "54.08",
      "high": "54.1839",
      "low": "52.56",
      "close": "53.54",
      "volume": "1221156"
    },
    {
      "date": "2022-05-25",
      "open": "53.50",
      "high": "55.31",
      "low": "53.32",
      "close": "54.96",
      "volume": "1853758"
    },
    {
      "date": "2022-05-26",
      "open": "55.38",
      "high": "56.68",
      "low": "55.22",
      "close": "56.39",
      "volume": "1057916"
    },
    {
      "date": "2022-05-27",
      "open": "56.43",
      "high": "57.09",
      "low": "56.06",
      "close": "57.04",
      "volume": "1071095"
    },
    {
      "date": "2022-05-31",
      "open": "56.49",
      "high": "57.52",
      "low": "55.59",
      "close": "57.04",
      "volume": "1720587"
    },
    {
      "date": "2022-06-01",
      "open": "56.93",
      "high": "57.01",
      "low": "55.15",
      "close": "56.00",
      "volume": "1096245"
    },
    {
      "date": "2022-06-02",
      "open": "55.98",
      "high": "57.14",
      "low": "55.72",
      "close": "57.10",
      "volume": "885424"
    },
    {
      "date": "2022-06-03",
      "open": "56.84",
      "high": "56.94",
      "low": "56.19",
      "close": "56.54",
      "volume": "848002"
    },
    {
      "date": "2022-06-06",
      "open": "57.19",
      "high": "57.79",
      "low": "56.48",
      "close": "56.89",
      "volume": "823255"
    },
    {
      "date": "2022-06-07",
      "open": "56.45",
      "high": "57.47",
      "low": "56.00",
      "close": "57.39",
      "volume": "1136685"
    },
    {
      "date": "2022-06-08",
      "open": "56.79",
      "high": "56.96",
      "low": "56.14",
      "close": "56.53",
      "volume": "746324"
    },
    {
      "date": "2022-06-09",
      "open": "56.53",
      "high": "56.53",
      "low": "54.76",
      "close": "54.77",
      "volume": "1178136"
    },
    {
      "date": "2022-06-10",
      "open": "53.25",
      "high": "54.22",
      "low": "52.435",
      "close": "52.79",
      "volume": "1965307"
    },
    {
      "date": "2022-06-13",
      "open": "51.45",
      "high": "52.12",
      "low": "50.73",
      "close": "51.09",
      "volume": "2080351"
    },
    {
      "date": "2022-06-14",
      "open": "51.40",
      "high": "53.11",
      "low": "51.37",
      "close": "51.82",
      "volume": "2056503"
    },
    {
      "date": "2022-06-15",
      "open": "52.24",
      "high": "53.87",
      "low": "52.14",
      "close": "53.12",
      "volume": "2872791"
    },
    {
      "date": "2022-06-16",
      "open": "51.655",
      "high": "52.44",
      "low": "50.87",
      "close": "51.69",
      "volume": "2035783"
    },
    {
      "date": "2022-06-17",
      "open": "52.08",
      "high": "53.32",
      "low": "52.00",
      "close": "52.26",
      "volume": "2780187"
    },
    {
      "date": "2022-06-21",
      "open": "53.41",
      "high": "53.965",
      "low": "52.73",
      "close": "53.02",
      "volume": "1913544"
    },
    {
      "date": "2022-06-22",
      "open": "52.30",
      "high": "53.17",
      "low": "52.19",
      "close": "52.56",
      "volume": "1641717"
    },
    {
      "date": "2022-06-23",
      "open": "52.29",
      "high": "52.35",
      "low": "50.02",
      "close": "50.84",
      "volume": "1362913"
    },
    {
      "date": "2022-06-24",
      "open": "51.33",
      "high": "53.33",
      "low": "51.045",
      "close": "53.33",
      "volume": "1935084"
    },
    {
      "date": "2022-06-27",
      "open": "53.69",
      "high": "53.69",
      "low": "52.24",
      "close": "52.61",
      "volume": "1233515"
    },
    {
      "date": "2022-06-28",
      "open": "53.32",
      "high": "53.93",
      "low": "52.61",
      "close": "52.69",
      "volume": "726640"
    },
    {
      "date": "2022-06-29",
      "open": "52.82",
      "high": "52.82",
      "low": "51.57",
      "close": "51.97",
      "volume": "752428"
    },
    {
      "date": "2022-06-30",
      "open": "50.72",
      "high": "51.84",
      "low": "49.94",
      "close": "50.90",
      "volume": "1053858"
    },
    {
      "date": "2022-07-01",
      "open": "50.64",
      "high": "51.53",
      "low": "49.67",
      "close": "51.38",
      "volume": "1240305"
    },
    {
      "date": "2022-07-05",
      "open": "50.10",
      "high": "51.09",
      "low": "49.27",
      "close": "51.08",
      "volume": "1115101"
    },
    {
      "date": "2022-07-06",
      "open": "50.63",
      "high": "51.02",
      "low": "49.895",
      "close": "50.41",
      "volume": "1233405"
    },
    {
      "date": "2022-07-07",
      "open": "51.19",
      "high": "51.77",
      "low": "51.19",
      "close": "51.48",
      "volume": "1108624"
    },
    {
      "date": "2022-07-08",
      "open": "51.85",
      "high": "52.01",
      "low": "50.75",
      "close": "51.04",
      "volume": "1065480"
    },
    {
      "date": "2022-07-11",
      "open": "50.64",
      "high": "50.98",
      "low": "50.0501",
      "close": "50.41",
      "volume": "1077569"
    },
    {
      "date": "2022-07-12",
      "open": "49.99",
      "high": "51.28",
      "low": "49.99",
      "close": "50.20",
      "volume": "1291494"
    },
    {
      "date": "2022-07-13",
      "open": "49.93",
      "high": "50.16",
      "low": "48.69",
      "close": "49.57",
      "volume": "1385438"
    },
    {
      "date": "2022-07-14",
      "open": "48.58",
      "high": "48.85",
      "low": "47.92",
      "close": "48.54",
      "volume": "1176975"
    },
    {
      "date": "2022-07-15",
      "open": "49.55",
      "high": "50.77",
      "low": "48.95",
      "close": "50.63",
      "volume": "1097245"
    },
    {
      "date": "2022-07-18",
      "open": "51.13",
      "high": "52.19",
      "low": "50.59",
      "close": "50.87",
      "volume": "853063"
    },
    {
      "date": "2022-07-19",
      "open": "51.46",
      "high": "53.41",
      "low": "51.46",
      "close": "52.60",
      "volume": "1563417"
    },
    {
      "date": "2022-07-20",
      "open": "52.17",
      "high": "53.315",
      "low": "52.17",
      "close": "53.27",
      "volume": "1012167"
    },
    {
      "date": "2022-07-21",
      "open": "53.03",
      "high": "53.59",
      "low": "52.53",
      "close": "53.05",
      "volume": "1380062"
    },
    {
      "date": "2022-07-22",
      "open": "53.04",
      "high": "53.55",
      "low": "52.215",
      "close": "52.76",
      "volume": "1671044"
    },
    {
      "date": "2022-07-25",
      "open": "53.24",
      "high": "54.215",
      "low": "52.75",
      "close": "54.09",
      "volume": "1313794"
    },
    {
      "date": "2022-07-26",
      "open": "53.22",
      "high": "54.09",
      "low": "52.43",
      "close": "52.74",
      "volume": "2257569"
    },
    {
      "date": "2022-07-27",
      "open": "52.75",
      "high": "54.28",
      "low": "52.55",
      "close": "53.55",
      "volume": "2908107"
    },
    {
      "date": "2022-07-28",
      "open": "53.68",
      "high": "53.88",
      "low": "52.57",
      "close": "53.48",
      "volume": "1461881"
    },
    {
      "date": "2022-07-29",
      "open": "53.72",
      "high": "54.70",
      "low": "53.56",
      "close": "54.55",
      "volume": "1722975"
    },
    {
      "date": "2022-08-01",
      "open": "54.29",
      "high": "54.53",
      "low": "53.53",
      "close": "53.93",
      "volume": "1231647"
    },
    {
      "date": "2022-08-02",
      "open": "53.97",
      "high": "54.48",
      "low": "53.07",
      "close": "53.10",
      "volume": "938751"
    },
    {
      "date": "2022-08-03",
      "open": "53.49",
      "high": "54.17",
      "low": "53.01",
      "close": "53.96",
      "volume": "1075655"
    },
    {
      "date": "2022-08-04",
      "open": "53.73",
      "high": "53.96",
      "low": "53.08",
      "close": "53.31",
      "volume": "949147"
    },
    {
      "date": "2022-08-05",
      "open": "53.26",
      "high": "54.67",
      "low": "53.15",
      "close": "54.00",
      "volume": "760280"
    },
    {
      "date": "2022-08-08",
      "open": "54.20",
      "high": "54.82",
      "low": "54.06",
      "close": "54.09",
      "volume": "993049"
    },
    {
      "date": "2022-08-09",
      "open": "54.14",
      "high": "54.67",
      "low": "53.83",
      "close": "54.63",
      "volume": "1270262"
    },
    {
      "date": "2022-08-10",
      "open": "55.37",
      "high": "56.81",
      "low": "55.245",
      "close": "56.39",
      "volume": "1260059"
    },
    {
      "date": "2022-08-11",
      "open": "56.88",
      "high": "57.44",
      "low": "56.87",
      "close": "57.25",
      "volume": "1328417"
    },
    {
      "date": "2022-08-12",
      "open": "57.54",
      "high": "58.27",
      "low": "57.29",
      "close": "58.22",
      "volume": "1204861"
    },
    {
      "date": "2022-08-15",
      "open": "57.81",
      "high": "58.855",
      "low": "57.51",
      "close": "58.64",
      "volume": "1287380"
    },
    {
      "date": "2022-08-16",
      "open": "58.54",
      "high": "59.51",
      "low": "58.47",
      "close": "58.99",
      "volume": "1080069"
    },
    {
      "date": "2022-08-17",
      "open": "57.84",
      "high": "59.11",
      "low": "57.50",
      "close": "58.67",
      "volume": "1374442"
    },
    {
      "date": "2022-08-18",
      "open": "58.76",
      "high": "58.85",
      "low": "58.35",
      "close": "58.79",
      "volume": "615417"
    },
    {
      "date": "2022-08-19",
      "open": "58.12",
      "high": "58.285",
      "low": "57.37",
      "close": "57.62",
      "volume": "706970"
    },
    {
      "date": "2022-08-22",
      "open": "56.86",
      "high": "56.86",
      "low": "55.82",
      "close": "56.00",
      "volume": "815707"
    },
    {
      "date": "2022-08-23",
      "open": "56.05",
      "high": "56.61",
      "low": "55.90",
      "close": "56.19",
      "volume": "663244"
    },
    {
      "date": "2022-08-24",
      "open": "55.93",
      "high": "56.43",
      "low": "55.67",
      "close": "56.28",
      "volume": "549299"
    },
    {
      "date": "2022-08-25",
      "open": "56.46",
      "high": "57.46",
      "low": "56.33",
      "close": "57.31",
      "volume": "864554"
    },
    {
      "date": "2022-08-26",
      "open": "57.39",
      "high": "57.98",
      "low": "56.40",
      "close": "56.44",
      "volume": "1215210"
    },
    {
      "date": "2022-08-29",
      "open": "55.97",
      "high": "56.315",
      "low": "55.31",
      "close": "55.75",
      "volume": "1221155"
    },
    {
      "date": "2022-08-30",
      "open": "55.96",
      "high": "56.24",
      "low": "55.17",
      "close": "55.40",
      "volume": "941585"
    },
    {
      "date": "2022-08-31",
      "open": "55.42",
      "high": "55.85",
      "low": "54.8703",
      "close": "55.03",
      "volume": "871628"
    },
    {
      "date": "2022-09-01",
      "open": "54.75",
      "high": "55.15",
      "low": "53.91",
      "close": "55.11",
      "volume": "976020"
    },
    {
      "date": "2022-09-02",
      "open": "55.78",
      "high": "56.5001",
      "low": "54.78",
      "close": "55.04",
      "volume": "1229214"
    },
    {
      "date": "2022-09-06",
      "open": "55.46",
      "high": "55.60",
      "low": "54.10",
      "close": "54.66",
      "volume": "1002104"
    },
    {
      "date": "2022-09-07",
      "open": "54.57",
      "high": "56.53",
      "low": "54.26",
      "close": "56.35",
      "volume": "1100244"
    },
    {
      "date": "2022-09-08",
      "open": "55.88",
      "high": "58.365",
      "low": "55.60",
      "close": "58.26",
      "volume": "1218235"
    },
    {
      "date": "2022-09-09",
      "open": "58.73",
      "high": "59.32",
      "low": "58.33",
      "close": "58.67",
      "volume": "1345658"
    },
    {
      "date": "2022-09-12",
      "open": "58.83",
      "high": "59.4601",
      "low": "58.10",
      "close": "58.62",
      "volume": "1229348"
    },
    {
      "date": "2022-09-13",
      "open": "57.53",
      "high": "58.25",
      "low": "56.95",
      "close": "57.30",
      "volume": "1361714"
    },
    {
      "date": "2022-09-14",
      "open": "57.54",
      "high": "58.15",
      "low": "56.73",
      "close": "57.96",
      "volume": "1310226"
    },
    {
      "date": "2022-09-15",
      "open": "58.04",
      "high": "59.75",
      "low": "58.04",
      "close": "58.97",
      "volume": "1428341"
    },
    {
      "date": "2022-09-16",
      "open": "58.19",
      "high": "58.19",
      "low": "57.21",
      "close": "57.70",
      "volume": "1876928"
    },
    {
      "date": "2022-09-19",
      "open": "57.02",
      "high": "58.57",
      "low": "57.02",
      "close": "58.38",
      "volume": "1160691"
    },
    {
      "date": "2022-09-20",
      "open": "57.77",
      "high": "58.24",
      "low": "57.00",
      "close": "57.70",
      "volume": "1163683"
    },
    {
      "date": "2022-09-21",
      "open": "57.84",
      "high": "58.885",
      "low": "57.10",
      "close": "57.10",
      "volume": "1252189"
    },
    {
      "date": "2022-09-22",
      "open": "57.28",
      "high": "57.44",
      "low": "55.5857",
      "close": "55.75",
      "volume": "824423"
    },
    {
      "date": "2022-09-23",
      "open": "55.12",
      "high": "55.20",
      "low": "53.60",
      "close": "54.52",
      "volume": "952708"
    },
    {
      "date": "2022-09-26",
      "open": "54.02",
      "high": "54.94",
      "low": "53.07",
      "close": "53.53",
      "volume": "939184"
    },
    {
      "date": "2022-09-27",
      "open": "53.74",
      "high": "54.26",
      "low": "52.32",
      "close": "52.76",
      "volume": "1241936"
    },
    {
      "date": "2022-09-28",
      "open": "52.89",
      "high": "53.65",
      "low": "52.80",
      "close": "53.27",
      "volume": "1197201"
    },
    {
      "date": "2022-09-29",
      "open": "52.53",
      "high": "52.58",
      "low": "51.32",
      "close": "51.78",
      "volume": "1650365"
    },
    {
      "date": "2022-09-30",
      "open": "51.76",
      "high": "52.15",
      "low": "50.785",
      "close": "50.86",
      "volume": "1611494"
    },
    {
      "date": "2022-10-03",
      "open": "51.73",
      "high": "52.37",
      "low": "50.66",
      "close": "52.21",
      "volume": "1931935"
    },
    {
      "date": "2022-10-04",
      "open": "52.84",
      "high": "54.52",
      "low": "52.84",
      "close": "54.52",
      "volume": "1837641"
    },
    {
      "date": "2022-10-05",
      "open": "53.57",
      "high": "54.06",
      "low": "53.1552",
      "close": "53.52",
      "volume": "855409"
    },
    {
      "date": "2022-10-06",
      "open": "53.10",
      "high": "53.42",
      "low": "52.19",
      "close": "52.41",
      "volume": "986926"
    },
    {
      "date": "2022-10-07",
      "open": "51.75",
      "high": "51.92",
      "low": "50.17",
      "close": "50.37",
      "volume": "1533188"
    },
    {
      "date": "2022-10-10",
      "open": "50.97",
      "high": "50.98",
      "low": "49.56",
      "close": "49.95",
      "volume": "874280"
    },
    {
      "date": "2022-10-11",
      "open": "49.80",
      "high": "50.07",
      "low": "48.88",
      "close": "49.18",
      "volume": "1148089"
    },
    {
      "date": "2022-10-12",
      "open": "49.01",
      "high": "49.27",
      "low": "48.38",
      "close": "48.44",
      "volume": "1176185"
    },
    {
      "date": "2022-10-13",
      "open": "47.90",
      "high": "50.91",
      "low": "47.30",
      "close": "50.57",
      "volume": "2148748"
    },
    {
      "date": "2022-10-14",
      "open": "50.88",
      "high": "52.16",
      "low": "49.16",
      "close": "50.14",
      "volume": "1689683"
    },
    {
      "date": "2022-10-17",
      "open": "50.97",
      "high": "52.05",
      "low": "50.93",
      "close": "51.88",
      "volume": "1328519"
    },
    {
      "date": "2022-10-18",
      "open": "52.96",
      "high": "53.39",
      "low": "51.52",
      "close": "51.98",
      "volume": "1541640"
    },
    {
      "date": "2022-10-19",
      "open": "51.32",
      "high": "51.605",
      "low": "48.68",
      "close": "49.22",
      "volume": "2049474"
    },
    {
      "date": "2022-10-20",
      "open": "49.18",
      "high": "49.64",
      "low": "46.68",
      "close": "47.13",
      "volume": "2301186"
    },
    {
      "date": "2022-10-21",
      "open": "47.18",
      "high": "48.5045",
      "low": "46.58",
      "close": "47.82",
      "volume": "2381129"
    },
    {
      "date": "2022-10-24",
      "open": "48.32",
      "high": "50.05",
      "low": "48.13",
      "close": "49.78",
      "volume": "2712980"
    },
    {
      "date": "2022-10-25",
      "open": "47.72",
      "high": "51.87",
      "low": "47.49",
      "close": "51.51",
      "volume": "3797100"
    },
    {
      "date": "2022-10-26",
      "open": "51.04",
      "high": "51.94",
      "low": "50.35",
      "close": "50.40",
      "volume": "1623031"
    },
    {
      "date": "2022-10-27",
      "open": "51.06",
      "high": "51.52",
      "low": "50.19",
      "close": "50.38",
      "volume": "1134553"
    },
    {
      "date": "2022-10-28",
      "open": "50.78",
      "high": "51.61",
      "low": "50.434",
      "close": "51.54",
      "volume": "1195993"
    },
    {
      "date": "2022-10-31",
      "open": "51.10",
      "high": "52.27",
      "low": "51.02",
      "close": "51.94",
      "volume": "1681225"
    },
    {
      "date": "2022-11-01",
      "open": "52.39",
      "high": "52.55",
      "low": "51.36",
      "close": "51.61",
      "volume": "1095767"
    },
    {
      "date": "2022-11-02",
      "open": "51.36",
      "high": "51.41",
      "low": "49.46",
      "close": "49.49",
      "volume": "1799712"
    },
    {
      "date": "2022-11-03",
      "open": "48.61",
      "high": "48.78",
      "low": "47.46",
      "close": "48.12",
      "volume": "1502832"
    },
    {
      "date": "2022-11-04",
      "open": "48.81",
      "high": "49.825",
      "low": "48.74",
      "close": "49.76",
      "volume": "1443502"
    },
    {
      "date": "2022-11-07",
      "open": "50.22",
      "high": "50.50",
      "low": "49.44",
      "close": "49.91",
      "volume": "847270"
    },
    {
      "date": "2022-11-08",
      "open": "49.82",
      "high": "51.13",
      "low": "49.79",
      "close": "50.71",
      "volume": "1024284"
    },
    {
      "date": "2022-11-09",
      "open": "49.94",
      "high": "50.37",
      "low": "49.36",
      "close": "49.71",
      "volume": "905111"
    },
    {
      "date": "2022-11-10",
      "open": "51.11",
      "high": "54.02",
      "low": "51.11",
      "close": "53.87",
      "volume": "2536086"
    },
    {
      "date": "2022-11-11",
      "open": "54.08",
      "high": "56.10",
      "low": "53.70",
      "close": "55.39",
      "volume": "2324255"
    },
    {
      "date": "2022-11-14",
      "open": "55.08",
      "high": "55.31",
      "low": "53.245",
      "close": "53.31",
      "volume": "1767065"
    },
    {
      "date": "2022-11-15",
      "open": "54.08",
      "high": "55.00",
      "low": "52.59",
      "close": "53.12",
      "volume": "1314574"
    },
    {
      "date": "2022-11-16",
      "open": "53.04",
      "high": "53.28",
      "low": "51.74",
      "close": "51.88",
      "volume": "1451368"
    },
    {
      "date": "2022-11-17",
      "open": "50.99",
      "high": "50.99",
      "low": "49.78",
      "close": "50.76",
      "volume": "2054038"
    },
    {
      "date": "2022-11-18",
      "open": "51.77",
      "high": "52.09",
      "low": "49.39",
      "close": "50.68",
      "volume": "1843516"
    },
    {
      "date": "2022-11-21",
      "open": "50.76",
      "high": "51.305",
      "low": "50.42",
      "close": "50.81",
      "volume": "1450541"
    },
    {
      "date": "2022-11-22",
      "open": "51.18",
      "high": "51.63",
      "low": "50.77",
      "close": "51.26",
      "volume": "981894"
    },
    {
      "date": "2022-11-23",
      "open": "51.17",
      "high": "51.69",
      "low": "50.76",
      "close": "51.52",
      "volume": "862578"
    },
    {
      "date": "2022-11-25",
      "open": "51.54",
      "high": "51.77",
      "low": "51.05",
      "close": "51.75",
      "volume": "309381"
    },
    {
      "date": "2022-11-28",
      "open": "51.35",
      "high": "51.71",
      "low": "50.16",
      "close": "50.23",
      "volume": "1465427"
    },
    {
      "date": "2022-11-29",
      "open": "50.42",
      "high": "51.09",
      "low": "50.13",
      "close": "51.03",
      "volume": "975064"
    },
    {
      "date": "2022-11-30",
      "open": "50.79",
      "high": "51.94",
      "low": "49.53",
      "close": "51.82",
      "volume": "1439018"
    },
    {
      "date": "2022-12-01",
      "open": "52.20",
      "high": "52.605",
      "low": "51.14",
      "close": "51.99",
      "volume": "1181880"
    },
    {
      "date": "2022-12-02",
      "open": "51.09",
      "high": "52.31",
      "low": "51.09",
      "close": "52.25",
      "volume": "1471397"
    },
    {
      "date": "2022-12-05",
      "open": "51.69",
      "high": "51.69",
      "low": "47.48",
      "close": "48.42",
      "volume": "2281090"
    },
    {
      "date": "2022-12-06",
      "open": "48.35",
      "high": "48.6099",
      "low": "46.73",
      "close": "47.14",
      "volume": "1962754"
    },
    {
      "date": "2022-12-07",
      "open": "46.95",
      "high": "47.53",
      "low": "45.97",
      "close": "47.05",
      "volume": "1994371"
    },
    {
      "date": "2022-12-08",
      "open": "47.35",
      "high": "47.66",
      "low": "46.94",
      "close": "47.38",
      "volume": "1166550"
    },
    {
      "date": "2022-12-09",
      "open": "47.05",
      "high": "47.69",
      "low": "47.01",
      "close": "47.49",
      "volume": "900711"
    },
    {
      "date": "2022-12-12",
      "open": "47.47",
      "high": "48.635",
      "low": "46.81",
      "close": "48.40",
      "volume": "1172333"
    },
    {
      "date": "2022-12-13",
      "open": "49.10",
      "high": "49.77",
      "low": "47.84",
      "close": "48.28",
      "volume": "1729938"
    },
    {
      "date": "2022-12-14",
      "open": "48.27",
      "high": "48.49",
      "low": "47.28",
      "close": "47.54",
      "volume": "1065240"
    },
    {
      "date": "2022-12-15",
      "open": "46.79",
      "high": "47.32",
      "low": "46.55",
      "close": "46.89",
      "volume": "1321782"
    },
    {
      "date": "2022-12-16",
      "open": "46.25",
      "high": "47.05",
      "low": "46.01",
      "close": "46.07",
      "volume": "2646608"
    },
    {
      "date": "2022-12-19",
      "open": "46.10",
      "high": "46.46",
      "low": "45.21",
      "close": "45.74",
      "volume": "1052099"
    },
    {
      "date": "2022-12-20",
      "open": "45.95",
      "high": "46.58",
      "low": "45.77",
      "close": "46.13",
      "volume": "954938"
    },
    {
      "date": "2022-12-21",
      "open": "47.03",
      "high": "47.58",
      "low": "47.03",
      "close": "47.57",
      "volume": "1257703"
    },
    {
      "date": "2022-12-22",
      "open": "47.26",
      "high": "48.345",
      "low": "46.97",
      "close": "48.28",
      "volume": "1563505"
    },
    {
      "date": "2022-12-23",
      "open": "48.28",
      "high": "48.67",
      "low": "47.99",
      "close": "48.45",
      "volume": "1263345"
    },
    {
      "date": "2022-12-27",
      "open": "48.65",
      "high": "49.12",
      "low": "47.91",
      "close": "48.84",
      "volume": "704184"
    },
    {
      "date": "2022-12-28",
      "open": "48.87",
      "high": "48.90",
      "low": "47.94",
      "close": "47.97",
      "volume": "680296"
    },
    {
      "date": "2022-12-29",
      "open": "48.06",
      "high": "49.31",
      "low": "47.925",
      "close": "49.08",
      "volume": "685356"
    },
    {
      "date": "2022-12-30",
      "open": "48.61",
      "high": "49.41",
      "low": "48.50",
      "close": "49.16",
      "volume": "609815"
    },
    {
      "date": "2023-01-03",
      "open": "48.68",
      "high": "49.80",
      "low": "48.26",
      "close": "48.46",
      "volume": "1175832"
    },
    {
      "date": "2023-01-04",
      "open": "49.08",
      "high": "50.84",
      "low": "48.97",
      "close": "50.23",
      "volume": "1688983"
    },
    {
      "date": "2023-01-05",
      "open": "49.74",
      "high": "49.95",
      "low": "48.79",
      "close": "49.35",
      "volume": "867845"
    },
    {
      "date": "2023-01-06",
      "open": "49.83",
      "high": "51.46",
      "low": "49.43",
      "close": "51.26",
      "volume": "1363718"
    },
    {
      "date": "2023-01-09",
      "open": "51.63",
      "high": "51.74",
      "low": "50.905",
      "close": "51.02",
      "volume": "902684"
    },
    {
      "date": "2023-01-10",
      "open": "50.89",
      "high": "51.39",
      "low": "50.57",
      "close": "51.04",
      "volume": "878836"
    },
    {
      "date": "2023-01-11",
      "open": "51.29",
      "high": "51.77",
      "low": "50.88",
      "close": "51.33",
      "volume": "697494"
    },
    {
      "date": "2023-01-12",
      "open": "51.58",
      "high": "52.26",
      "low": "51.39",
      "close": "51.45",
      "volume": "1295249"
    },
    {
      "date": "2023-01-13",
      "open": "50.68",
      "high": "51.44",
      "low": "49.65",
      "close": "51.39",
      "volume": "1018734"
    },
    {
      "date": "2023-01-17",
      "open": "51.15",
      "high": "51.22",
      "low": "50.32",
      "close": "50.86",
      "volume": "1674554"
    },
    {
      "date": "2023-01-18",
      "open": "50.55",
      "high": "50.575",
      "low": "48.20",
      "close": "48.26",
      "volume": "1804492"
    },
    {
      "date": "2023-01-19",
      "open": "47.71",
      "high": "49.55",
      "low": "47.56",
      "close": "49.52",
      "volume": "1830169"
    },
    {
      "date": "2023-01-20",
      "open": "49.85",
      "high": "51.66",
      "low": "49.52",
      "close": "51.48",
      "volume": "2453883"
    },
    {
      "date": "2023-01-23",
      "open": "51.60",
      "high": "53.235",
      "low": "51.27",
      "close": "52.65",
      "volume": "2942481"
    },
    {
      "date": "2023-01-24",
      "open": "52.06",
      "high": "52.09",
      "low": "50.25",
      "close": "51.77",
      "volume": "3637814"
    },
    {
      "date": "2023-01-25",
      "open": "50.82",
      "high": "52.08",
      "low": "50.47",
      "close": "52.02",
      "volume": "2775898"
    },
    {
      "date": "2023-01-26",
      "open": "52.61",
      "high": "52.94",
      "low": "51.39",
      "close": "52.20",
      "volume": "1355600"
    },
    {
      "date": "2023-01-27",
      "open": "52.20",
      "high": "53.77",
      "low": "52.15",
      "close": "53.37",
      "volume": "1709269"
    },
    {
      "date": "2023-01-30",
      "open": "53.07",
      "high": "53.15",
      "low": "52.115",
      "close": "52.23",
      "volume": "1212078"
    },
    {
      "date": "2023-01-31",
      "open": "52.27",
      "high": "53.16",
      "low": "52.00",
      "close": "53.16",
      "volume": "1020653"
    },
    {
      "date": "2023-02-01",
      "open": "52.87",
      "high": "54.23",
      "low": "52.67",
      "close": "53.39",
      "volume": "1330036"
    },
    {
      "date": "2023-02-02",
      "open": "53.93",
      "high": "54.83",
      "low": "53.53",
      "close": "54.29",
      "volume": "1098218"
    },
    {
      "date": "2023-02-03",
      "open": "53.62",
      "high": "55.195",
      "low": "53.405",
      "close": "54.41",
      "volume": "912982"
    },
    {
      "date": "2023-02-06",
      "open": "54.02",
      "high": "54.15",
      "low": "53.52",
      "close": "54.10",
      "volume": "1114920"
    },
    {
      "date": "2023-02-07",
      "open": "53.86",
      "high": "55.12",
      "low": "53.24",
      "close": "54.79",
      "volume": "1059210"
    },
    {
      "date": "2023-02-08",
      "open": "54.26",
      "high": "54.54",
      "low": "53.315",
      "close": "53.34",
      "volume": "2629690"
    },
    {
      "date": "2023-02-09",
      "open": "53.68",
      "high": "53.95",
      "low": "52.60",
      "close": "52.64",
      "volume": "1376938"
    },
    {
      "date": "2023-02-10",
      "open": "52.39",
      "high": "52.77",
      "low": "52.17",
      "close": "52.51",
      "volume": "1084475"
    },
    {
      "date": "2023-02-13",
      "open": "52.44",
      "high": "52.92",
      "low": "52.07",
      "close": "52.90",
      "volume": "1241653"
    },
    {
      "date": "2023-02-14",
      "open": "52.83",
      "high": "53.15",
      "low": "52.0636",
      "close": "52.73",
      "volume": "1189725"
    },
    {
      "date": "2023-02-15",
      "open": "51.91",
      "high": "52.525",
      "low": "51.66",
      "close": "52.18",
      "volume": "951466"
    },
    {
      "date": "2023-02-16",
      "open": "51.65",
      "high": "51.95",
      "low": "51.24",
      "close": "51.39",
      "volume": "935041"
    },
    {
      "date": "2023-02-17",
      "open": "51.28",
      "high": "51.54",
      "low": "50.92",
      "close": "51.43",
      "volume": "1120226"
    },
    {
      "date": "2023-02-21",
      "open": "50.78",
      "high": "50.78",
      "low": "49.31",
      "close": "49.80",
      "volume": "1364932"
    },
    {
      "date": "2023-02-22",
      "open": "49.70",
      "high": "49.90",
      "low": "48.955",
      "close": "49.32",
      "volume": "1301120"
    },
    {
      "date": "2023-02-23",
      "open": "49.66",
      "high": "50.00",
      "low": "48.84",
      "close": "49.36",
      "volume": "1327359"
    },
    {
      "date": "2023-02-24",
      "open": "48.80",
      "high": "50.31",
      "low": "48.63",
      "close": "50.27",
      "volume": "1296176"
    },
    {
      "date": "2023-02-27",
      "open": "50.81",
      "high": "51.19",
      "low": "50.335",
      "close": "50.39",
      "volume": "1167837"
    },
    {
      "date": "2023-02-28",
      "open": "50.69",
      "high": "51.05",
      "low": "50.46",
      "close": "50.62",
      "volume": "1475196"
    },
    {
      "date": "2023-03-01",
      "open": "50.26",
      "high": "50.96",
      "low": "50.10",
      "close": "50.44",
      "volume": "1128641"
    },
    {
      "date": "2023-03-02",
      "open": "49.97",
      "high": "49.97",
      "low": "47.92",
      "close": "48.31",
      "volume": "1529308"
    },
    {
      "date": "2023-03-03",
      "open": "48.64",
      "high": "49.25",
      "low": "48.38",
      "close": "49.23",
      "volume": "1499444"
    },
    {
      "date": "2023-03-06",
      "open": "49.42",
      "high": "49.84",
      "low": "48.695",
      "close": "48.76",
      "volume": "1644626"
    },
    {
      "date": "2023-03-07",
      "open": "48.33",
      "high": "48.39",
      "low": "45.96",
      "close": "46.44",
      "volume": "2200195"
    },
    {
      "date": "2023-03-08",
      "open": "46.66",
      "high": "47.38",
      "low": "46.28",
      "close": "46.68",
      "volume": "1725418"
    },
    {
      "date": "2023-03-09",
      "open": "45.83",
      "high": "45.91",
      "low": "40.81",
      "close": "41.36",
      "volume": "5340941"
    },
    {
      "date": "2023-03-10",
      "open": "37.688",
      "high": "42.5755",
      "low": "34.39",
      "close": "40.35",
      "volume": "11346600"
    },
    {
      "date": "2023-03-13",
      "open": "26.25",
      "high": "37.25",
      "low": "22.55",
      "close": "29.97",
      "volume": "26129890"
    },
    {
      "date": "2023-03-14",
      "open": "36.18",
      "high": "36.99",
      "low": "27.69",
      "close": "31.31",
      "volume": "17256970"
    },
    {
      "date": "2023-03-15",
      "open": "29.93",
      "high": "32.00",
      "low": "28.52",
      "close": "30.71",
      "volume": "9338727"
    },
    {
      "date": "2023-03-16",
      "open": "29.94",
      "high": "33.95",
      "low": "28.06",
      "close": "32.11",
      "volume": "11466950"
    },
    {
      "date": "2023-03-17",
      "open": "31.67",
      "high": "31.69",
      "low": "29.35",
      "close": "29.94",
      "volume": "11221740"
    },
    {
      "date": "2023-03-20",
      "open": "30.85",
      "high": "32.62",
      "low": "29.80",
      "close": "30.18",
      "volume": "7680723"
    },
    {
      "date": "2023-03-21",
      "open": "31.73",
      "high": "33.08",
      "low": "31.39",
      "close": "32.29",
      "volume": "9474366"
    },
    {
      "date": "2023-03-22",
      "open": "32.29",
      "high": "33.04",
      "low": "30.09",
      "close": "30.12",
      "volume": "7014359"
    },
    {
      "date": "2023-03-23",
      "open": "30.39",
      "high": "30.78",
      "low": "27.00",
      "close": "27.45",
      "volume": "9700722"
    },
    {
      "date": "2023-03-24",
      "open": "27.325",
      "high": "28.85",
      "low": "26.04",
      "close": "28.25",
      "volume": "10735110"
    },
    {
      "date": "2023-03-27",
      "open": "29.88",
      "high": "30.99",
      "low": "28.42",
      "close": "29.33",
      "volume": "7964055"
    },
    {
      "date": "2023-03-28",
      "open": "29.38",
      "high": "30.07",
      "low": "28.96",
      "close": "29.95",
      "volume": "3636363"
    },
    {
      "date": "2023-03-29",
      "open": "30.50",
      "high": "31.31",
      "low": "30.13",
      "close": "31.04",
      "volume": "3195979"
    },
    {
      "date": "2023-03-30",
      "open": "31.47",
      "high": "31.88",
      "low": "30.07",
      "close": "30.30",
      "volume": "3683856"
    },
    {
      "date": "2023-03-31",
      "open": "30.51",
      "high": "30.88",
      "low": "29.30",
      "close": "29.93",
      "volume": "5143314"
    },
    {
      "date": "2023-04-03",
      "open": "30.29",
      "high": "30.5199",
      "low": "28.855",
      "close": "29.12",
      "volume": "4615145"
    },
    {
      "date": "2023-04-04",
      "open": "29.17",
      "high": "29.345",
      "low": "26.88",
      "close": "27.71",
      "volume": "6001619"
    },
    {
      "date": "2023-04-05",
      "open": "27.73",
      "high": "28.83",
      "low": "26.93",
      "close": "28.63",
      "volume": "9830299"
    },
    {
      "date": "2023-04-06",
      "open": "28.50",
      "high": "30.02",
      "low": "28.50",
      "close": "29.39",
      "volume": "5852998"
    },
    {
      "date": "2023-04-10",
      "open": "29.13",
      "high": "30.09",
      "low": "28.70",
      "close": "29.87",
      "volume": "3738598"
    },
    {
      "date": "2023-04-11",
      "open": "30.12",
      "high": "30.57",
      "low": "29.76",
      "close": "30.11",
      "volume": "4394030"
    },
    {
      "date": "2023-04-12",
      "open": "30.21",
      "high": "30.78",
      "low": "29.54",
      "close": "30.29",
      "volume": "3252002"
    },
    {
      "date": "2023-04-13",
      "open": "30.46",
      "high": "31.31",
      "low": "29.79",
      "close": "31.15",
      "volume": "3178107"
    },
    {
      "date": "2023-04-14",
      "open": "31.84",
      "high": "31.89",
      "low": "29.72",
      "close": "29.95",
      "volume": "3963850"
    },
    {
      "date": "2023-04-17",
      "open": "29.81",
      "high": "31.0463",
      "low": "29.07",
      "close": "30.93",
      "volume": "4398487"
    },
    {
      "date": "2023-04-18",
      "open": "31.11",
      "high": "31.12",
      "low": "29.67",
      "close": "30.46",
      "volume": "3864413"
    },
    {
      "date": "2023-04-19",
      "open": "31.03",
      "high": "33.13",
      "low": "30.61",
      "close": "32.72",
      "volume": "7933462"
    },
    {
      "date": "2023-04-20",
      "open": "31.13",
      "high": "31.82",
      "low": "30.38",
      "close": "31.12",
      "volume": "8219029"
    },
    {
      "date": "2023-04-21",
      "open": "30.87",
      "high": "30.89",
      "low": "29.1501",
      "close": "29.35",
      "volume": "6261327"
    },
    {
      "date": "2023-04-24",
      "open": "29.35",
      "high": "29.59",
      "low": "28.07",
      "close": "28.27",
      "volume": "5176869"
    },
    {
      "date": "2023-04-25",
      "open": "27.76",
      "high": "27.99",
      "low": "26.31",
      "close": "26.73",
      "volume": "6228667"
    },
    {
      "date": "2023-04-26",
      "open": "26.94",
      "high": "27.22",
      "low": "25.91",
      "close": "26.39",
      "volume": "4083035"
    },
    {
      "date": "2023-04-27",
      "open": "26.36",
      "high": "27.23",
      "low": "26.32",
      "close": "26.58",
      "volume": "3760280"
    },
    {
      "date": "2023-04-28",
      "open": "26.39",
      "high": "28.29",
      "low": "26.24",
      "close": "27.86",
      "volume": "5653300"
    },
    {
      "date": "2023-05-01",
      "open": "27.94",
      "high": "28.01",
      "low": "26.77",
      "close": "26.82",
      "volume": "4104991"
    },
    {
      "date": "2023-05-02",
      "open": "26.66",
      "high": "26.66",
      "low": "20.41",
      "close": "23.92",
      "volume": "18557270"
    },
    {
      "date": "2023-05-03",
      "open": "24.33",
      "high": "25.185",
      "low": "22.23",
      "close": "22.66",
      "volume": "9993668"
    },
    {
      "date": "2023-05-04",
      "open": "21.79",
      "high": "22.30",
      "low": "18.26",
      "close": "19.93",
      "volume": "25522970"
    },
    {
      "date": "2023-05-05",
      "open": "23.29",
      "high": "24.49",
      "low": "22.205",
      "close": "23.76",
      "volume": "14691170"
    },
    {
      "date": "2023-05-08",
      "open": "25.31",
      "high": "26.46",
      "low": "23.64",
      "close": "24.26",
      "volume": "12038650"
    },
    {
      "date": "2023-05-09",
      "open": "23.90",
      "high": "24.88",
      "low": "23.50",
      "close": "24.42",
      "volume": "4999291"
    },
    {
      "date": "2023-05-10",
      "open": "25.07",
      "high": "25.35",
      "low": "23.39",
      "close": "23.75",
      "volume": "5689083"
    },
    {
      "date": "2023-05-11",
      "open": "23.10",
      "high": "23.783",
      "low": "22.44",
      "close": "22.68",
      "volume": "7247671"
    },
    {
      "date": "2023-05-12",
      "open": "22.96",
      "high": "23.00",
      "low": "21.96",
      "close": "22.43",
      "volume": "6219089"
    },
    {
      "date": "2023-05-15",
      "open": "22.67",
      "high": "24.35",
      "low": "22.49",
      "close": "24.33",
      "volume": "6312430"
    },
    {
      "date": "2023-05-16",
      "open": "24.40",
      "high": "24.82",
      "low": "23.68",
      "close": "23.76",
      "volume": "4717189"
    },
    {
      "date": "2023-05-17",
      "open": "24.365",
      "high": "26.33",
      "low": "24.22",
      "close": "26.17",
      "volume": "9082428"
    },
    {
      "date": "2023-05-18",
      "open": "26.27",
      "high": "27.47",
      "low": "25.7859",
      "close": "27.24",
      "volume": "9029650"
    },
    {
      "date": "2023-05-19",
      "open": "27.26",
      "high": "27.66",
      "low": "25.77",
      "close": "26.77",
      "volume": "7298016"
    },
    {
      "date": "2023-05-22",
      "open": "27.32",
      "high": "28.77",
      "low": "27.02",
      "close": "28.09",
      "volume": "8414928"
    },
    {
      "date": "2023-05-23",
      "open": "28.87",
      "high": "30.67",
      "low": "28.61",
      "close": "29.39",
      "volume": "9434396"
    },
    {
      "date": "2023-05-24",
      "open": "28.99",
      "high": "29.27",
      "low": "28.26",
      "close": "28.97",
      "volume": "5329192"
    },
    {
      "date": "2023-05-25",
      "open": "29.07",
      "high": "29.38",
      "low": "27.93",
      "close": "28.32",
      "volume": "5220899"
    },
    {
      "date": "2023-05-26",
      "open": "28.43",
      "high": "28.87",
      "low": "27.61",
      "close": "28.66",
      "volume": "3016433"
    },
    {
      "date": "2023-05-30",
      "open": "28.94",
      "high": "29.24",
      "low": "27.80",
      "close": "28.91",
      "volume": "4164129"
    },
    {
      "date": "2023-05-31",
      "open": "28.54",
      "high": "28.63",
      "low": "27.14",
      "close": "27.29",
      "volume": "4199299"
    },
    {
      "date": "2023-06-01",
      "open": "27.81",
      "high": "28.18",
      "low": "26.58",
      "close": "27.67",
      "volume": "4321547"
    },
    {
      "date": "2023-06-02",
      "open": "28.48",
      "high": "29.56",
      "low": "28.17",
      "close": "29.07",
      "volume": "5293894"
    },
    {
      "date": "2023-06-05",
      "open": "29.285",
      "high": "29.65",
      "low": "28.60",
      "close": "28.72",
      "volume": "3573295"
    },
    {
      "date": "2023-06-06",
      "open": "28.50",
      "high": "31.03",
      "low": "28.43",
      "close": "30.12",
      "volume": "5208241"
    },
    {
      "date": "2023-06-07",
      "open": "30.56",
      "high": "31.64",
      "low": "29.89",
      "close": "31.49",
      "volume": "4618367"
    },
    {
      "date": "2023-06-08",
      "open": "31.30",
      "high": "32.19",
      "low": "30.65",
      "close": "32.005",
      "volume": "5011967"
    },
    {
      "date": "2023-06-09",
      "open": "32.00",
      "high": "32.15",
      "low": "30.59",
      "close": "30.87",
      "volume": "4032073"
    },
    {
      "date": "2023-06-12",
      "open": "30.96",
      "high": "32.34",
      "low": "29.74",
      "close": "30.24",
      "volume": "5415448"
    },
    {
      "date": "2023-06-13",
      "open": "28.79",
      "high": "30.31",
      "low": "28.14",
      "close": "29.77",
      "volume": "7691631"
    },
    {
      "date": "2023-06-14",
      "open": "29.53",
      "high": "29.78",
      "low": "27.83",
      "close": "28.06",
      "volume": "6567677"
    },
    {
      "date": "2023-06-15",
      "open": "27.275",
      "high": "29.17",
      "low": "27.07",
      "close": "28.98",
      "volume": "4510930"
    },
    {
      "date": "2023-06-16",
      "open": "28.89",
      "high": "29.14",
      "low": "27.93",
      "close": "28.63",
      "volume": "5291072"
    },
    {
      "date": "2023-06-20",
      "open": "28.44",
      "high": "28.50",
      "low": "27.27",
      "close": "27.85",
      "volume": "3999599"
    },
    {
      "date": "2023-06-21",
      "open": "27.77",
      "high": "28.25",
      "low": "27.4601",
      "close": "27.95",
      "volume": "2879055"
    },
    {
      "date": "2023-06-22",
      "open": "27.77",
      "high": "27.85",
      "low": "26.6901",
      "close": "26.97",
      "volume": "3925321"
    },
    {
      "date": "2023-06-23",
      "open": "26.628",
      "high": "26.92",
      "low": "26.355",
      "close": "26.60",
      "volume": "3829616"
    },
    {
      "date": "2023-06-26",
      "open": "26.92",
      "high": "27.67",
      "low": "26.87",
      "close": "27.08",
      "volume": "2154220"
    },
    {
      "date": "2023-06-27",
      "open": "27.13",
      "high": "27.52",
      "low": "26.575",
      "close": "27.30",
      "volume": "2377770"
    },
    {
      "date": "2023-06-28",
      "open": "27.04",
      "high": "27.1804",
      "low": "26.555",
      "close": "27.09",
      "volume": "2499985"
    },
    {
      "date": "2023-06-29",
      "open": "27.43",
      "high": "27.89",
      "low": "27.06",
      "close": "27.28",
      "volume": "2917915"
    },
    {
      "date": "2023-06-30",
      "open": "27.62",
      "high": "27.7147",
      "low": "26.77",
      "close": "26.86",
      "volume": "3699752"
    },
    {
      "date": "2023-07-03",
      "open": "27.26",
      "high": "28.18",
      "low": "27.165",
      "close": "28.14",
      "volume": "2618355"
    },
    {
      "date": "2023-07-05",
      "open": "27.75",
      "high": "28.68",
      "low": "27.43",
      "close": "27.96",
      "volume": "3183453"
    },
    {
      "date": "2023-07-06",
      "open": "27.38",
      "high": "27.825",
      "low": "26.69",
      "close": "27.78",
      "volume": "4488133"
    },
    {
      "date": "2023-07-07",
      "open": "27.78",
      "high": "29.365",
      "low": "27.66",
      "close": "28.98",
      "volume": "4501767"
    },
    {
      "date": "2023-07-10",
      "open": "28.80",
      "high": "29.80",
      "low": "28.51",
      "close": "29.56",
      "volume": "3528684"
    },
    {
      "date": "2023-07-11",
      "open": "29.14",
      "high": "31.025",
      "low": "29.07",
      "close": "30.425",
      "volume": "4056638"
    },
    {
      "date": "2023-07-12",
      "open": "31.43",
      "high": "32.21",
      "low": "31.07",
      "close": "31.28",
      "volume": "5962622"
    },
    {
      "date": "2023-07-13",
      "open": "31.52",
      "high": "32.335",
      "low": "31.12",
      "close": "32.00",
      "volume": "2940850"
    },
    {
      "date": "2023-07-14",
      "open": "32.70",
      "high": "32.70",
      "low": "30.58",
      "close": "30.70",
      "volume": "4588440"
    },
    {
      "date": "2023-07-17",
      "open": "30.63",
      "high": "31.505",
      "low": "30.34",
      "close": "31.36",
      "volume": "2247007"
    },
    {
      "date": "2023-07-18",
      "open": "31.48",
      "high": "33.27",
      "low": "31.345",
      "close": "32.43",
      "volume": "4959625"
    },
    {
      "date": "2023-07-19",
      "open": "32.80",
      "high": "34.84",
      "low": "32.51",
      "close": "34.46",
      "volume": "7771326"
    },
    {
      "date": "2023-07-20",
      "open": "37.02",
      "high": "38.46",
      "low": "36.22",
      "close": "37.90",
      "volume": "10134710"
    },
    {
      "date": "2023-07-21",
      "open": "38.07",
      "high": "38.15",
      "low": "35.86",
      "close": "36.11",
      "volume": "5778267"
    },
    {
      "date": "2023-07-24",
      "open": "35.70",
      "high": "37.425",
      "low": "35.66",
      "close": "37.05",
      "volume": "4933333"
    },
    {
      "date": "2023-07-25",
      "open": "37.53",
      "high": "37.59",
      "low": "35.423",
      "close": "35.78",
      "volume": "5271296"
    },
    {
      "date": "2023-07-26",
      "open": "36.80",
      "high": "38.64",
      "low": "36.79",
      "close": "38.45",
      "volume": "4360724"
    },
    {
      "date": "2023-07-27",
      "open": "38.66",
      "high": "39.64",
      "low": "37.35",
      "close": "37.61",
      "volume": "4411837"
    },
    {
      "date": "2023-07-28",
      "open": "38.29",
      "high": "38.97",
      "low": "37.84",
      "close": "38.69",
      "volume": "2650416"
    },
    {
      "date": "2023-07-31",
      "open": "38.92",
      "high": "39.11",
      "low": "37.65",
      "close": "38.25",
      "volume": "6195327"
    },
    {
      "date": "2023-08-01",
      "open": "38.65",
      "high": "38.68",
      "low": "36.53",
      "close": "37.10",
      "volume": "3266968"
    },
    {
      "date": "2023-08-02",
      "open": "36.17",
      "high": "37.00",
      "low": "35.78",
      "close": "36.63",
      "volume": "3050361"
    },
    {
      "date": "2023-08-03",
      "open": "36.50",
      "high": "37.53",
      "low": "36.11",
      "close": "37.41",
      "volume": "2414020"
    },
    {
      "date": "2023-08-04",
      "open": "37.27",
      "high": "38.56",
      "low": "37.03",
      "close": "37.92",
      "volume": "2443855"
    },
    {
      "date": "2023-08-07",
      "open": "37.92",
      "high": "38.505",
      "low": "37.70",
      "close": "38.14",
      "volume": "2492596"
    },
    {
      "date": "2023-08-08",
      "open": "36.68",
      "high": "38.21",
      "low": "35.95",
      "close": "38.18",
      "volume": "3169179"
    },
    {
      "date": "2023-08-09",
      "open": "37.85",
      "high": "38.61",
      "low": "37.26",
      "close": "37.40",
      "volume": "2902124"
    },
    {
      "date": "2023-08-10",
      "open": "37.67",
      "high": "38.09",
      "low": "37.08",
      "close": "37.53",
      "volume": "2381530"
    },
    {
      "date": "2023-08-11",
      "open": "37.03",
      "high": "38.65",
      "low": "36.89",
      "close": "38.30",
      "volume": "2572962"
    },
    {
      "date": "2023-08-14",
      "open": "37.78",
      "high": "37.781",
      "low": "37.03",
      "close": "37.41",
      "volume": "2353718"
    },
    {
      "date": "2023-08-15",
      "open": "36.50",
      "high": "36.79",
      "low": "35.66",
      "close": "35.73",
      "volume": "2953160"
    },
    {
      "date": "2023-08-16",
      "open": "35.28",
      "high": "35.54",
      "low": "34.7537",
      "close": "34.84",
      "volume": "2202414"
    },
    {
      "date": "2023-08-17",
      "open": "35.23",
      "high": "35.30",
      "low": "34.395",
      "close": "34.96",
      "volume": "1951152"
    },
    {
      "date": "2023-08-18",
      "open": "34.29",
      "high": "34.935",
      "low": "34.15",
      "close": "34.73",
      "volume": "1952356"
    },
    {
      "date": "2023-08-21",
      "open": "34.87",
      "high": "35.00",
      "low": "33.9299",
      "close": "34.53",
      "volume": "2127738"
    },
    {
      "date": "2023-08-22",
      "open": "34.50",
      "high": "34.58",
      "low": "32.90",
      "close": "33.09",
      "volume": "3133014"
    },
    {
      "date": "2023-08-23",
      "open": "33.09",
      "high": "34.075",
      "low": "32.6509",
      "close": "33.98",
      "volume": "2004614"
    },
    {
      "date": "2023-08-24",
      "open": "34.14",
      "high": "35.47",
      "low": "34.001",
      "close": "34.47",
      "volume": "2555178"
    },
    {
      "date": "2023-08-25",
      "open": "34.64",
      "high": "35.00",
      "low": "33.75",
      "close": "34.13",
      "volume": "1423490"
    },
    {
      "date": "2023-08-28",
      "open": "34.50",
      "high": "35.195",
      "low": "34.32",
      "close": "34.90",
      "volume": "1632455"
    },
    {
      "date": "2023-08-29",
      "open": "34.91",
      "high": "35.71",
      "low": "34.44",
      "close": "35.44",
      "volume": "1840099"
    },
    {
      "date": "2023-08-30",
      "open": "35.45",
      "high": "35.58",
      "low": "34.88",
      "close": "34.99",
      "volume": "1922440"
    },
    {
      "date": "2023-08-31",
      "open": "35.08",
      "high": "35.54",
      "low": "34.86",
      "close": "35.50",
      "volume": "2110019"
    },
    {
      "date": "2023-09-01",
      "open": "35.76",
      "high": "36.60",
      "low": "35.76",
      "close": "36.44",
      "volume": "2812998"
    },
    {
      "date": "2023-09-05",
      "open": "36.08",
      "high": "37.01",
      "low": "36.08",
      "close": "36.13",
      "volume": "2025142"
    },
    {
      "date": "2023-09-06",
      "open": "35.60",
      "high": "35.94",
      "low": "34.22",
      "close": "34.82",
      "volume": "2945622"
    },
    {
      "date": "2023-09-07",
      "open": "34.53",
      "high": "35.06",
      "low": "33.71",
      "close": "33.86",
      "volume": "2616412"
    },
    {
      "date": "2023-09-08",
      "open": "34.03",
      "high": "34.95",
      "low": "32.935",
      "close": "34.92",
      "volume": "4094845"
    },
    {
      "date": "2023-09-11",
      "open": "35.12",
      "high": "35.68",
      "low": "34.61",
      "close": "34.73",
      "volume": "2319700"
    },
    {
      "date": "2023-09-12",
      "open": "36.11",
      "high": "37.63",
      "low": "35.89",
      "close": "37.09",
      "volume": "5495027"
    },
    {
      "date": "2023-09-13",
      "open": "37.41",
      "high": "37.41",
      "low": "35.35",
      "close": "36.13",
      "volume": "4247164"
    },
    {
      "date": "2023-09-14",
      "open": "36.71",
      "high": "37.21",
      "low": "36.34",
      "close": "37.08",
      "volume": "2563455"
    },
    {
      "date": "2023-09-15",
      "open": "36.72",
      "high": "37.27",
      "low": "36.45",
      "close": "36.92",
      "volume": "5451238"
    },
    {
      "date": "2023-09-18",
      "open": "36.80",
      "high": "37.00",
      "low": "36.03",
      "close": "36.18",
      "volume": "1551097"
    },
    {
      "date": "2023-09-19",
      "open": "36.43",
      "high": "36.62",
      "low": "35.47",
      "close": "35.89",
      "volume": "2062716"
    },
    {
      "date": "2023-09-20",
      "open": "36.14",
      "high": "36.68",
      "low": "35.28",
      "close": "35.30",
      "volume": "1847212"
    },
    {
      "date": "2023-09-21",
      "open": "35.03",
      "high": "35.22",
      "low": "34.085",
      "close": "34.16",
      "volume": "3055268"
    },
    {
      "date": "2023-09-22",
      "open": "34.28",
      "high": "34.52",
      "low": "33.645",
      "close": "34.10",
      "volume": "2364027"
    },
    {
      "date": "2023-09-25",
      "open": "33.77",
      "high": "34.60",
      "low": "33.64",
      "close": "34.58",
      "volume": "1370575"
    },
    {
      "date": "2023-09-26",
      "open": "33.84",
      "high": "34.70",
      "low": "33.84",
      "close": "33.99",
      "volume": "1586152"
    },
    {
      "date": "2023-09-27",
      "open": "33.42",
      "high": "34.06",
      "low": "33.11",
      "close": "33.17",
      "volume": "3779280"
    },
    {
      "date": "2023-09-28",
      "open": "33.18",
      "high": "34.38",
      "low": "32.54",
      "close": "33.95",
      "volume": "2233495"
    },
    {
      "date": "2023-09-29",
      "open": "34.72",
      "high": "35.74",
      "low": "34.39",
      "close": "34.89",
      "volume": "2926878"
    },
    {
      "date": "2023-10-02",
      "open": "34.89",
      "high": "35.21",
      "low": "33.215",
      "close": "33.49",
      "volume": "2731689"
    },
    {
      "date": "2023-10-03",
      "open": "33.22",
      "high": "33.35",
      "low": "32.25",
      "close": "32.92",
      "volume": "2789792"
    },
    {
      "date": "2023-10-04",
      "open": "33.12",
      "high": "33.42",
      "low": "32.2401",
      "close": "33.33",
      "volume": "2694955"
    },
    {
      "date": "2023-10-05",
      "open": "33.25",
      "high": "33.71",
      "low": "32.83",
      "close": "33.40",
      "volume": "5142732"
    },
    {
      "date": "2023-10-06",
      "open": "32.67",
      "high": "34.14",
      "low": "32.435",
      "close": "33.69",
      "volume": "3569127"
    },
    {
      "date": "2023-10-09",
      "open": "33.30",
      "high": "34.23",
      "low": "33.245",
      "close": "33.97",
      "volume": "2862720"
    },
    {
      "date": "2023-10-10",
      "open": "34.46",
      "high": "35.46",
      "low": "34.30",
      "close": "35.12",
      "volume": "3430257"
    },
    {
      "date": "2023-10-11",
      "open": "35.24",
      "high": "36.02",
      "low": "35.11",
      "close": "35.65",
      "volume": "2827266"
    },
    {
      "date": "2023-10-12",
      "open": "35.63",
      "high": "35.65",
      "low": "34.52",
      "close": "35.20",
      "volume": "2396246"
    },
    {
      "date": "2023-10-13",
      "open": "35.69",
      "high": "35.8557",
      "low": "34.33",
      "close": "34.57",
      "volume": "2202600"
    },
    {
      "date": "2023-10-16",
      "open": "35.09",
      "high": "36.01",
      "low": "34.69",
      "close": "35.92",
      "volume": "2388573"
    },
    {
      "date": "2023-10-17",
      "open": "35.53",
      "high": "37.19",
      "low": "35.5044",
      "close": "36.74",
      "volume": "4232848"
    },
    {
      "date": "2023-10-18",
      "open": "36.33",
      "high": "36.61",
      "low": "35.51",
      "close": "35.69",
      "volume": "3606505"
    },
    {
      "date": "2023-10-19",
      "open": "33.98",
      "high": "34.45",
      "low": "32.22",
      "close": "32.24",
      "volume": "8547896"
    },
    {
      "date": "2023-10-20",
      "open": "32.00",
      "high": "32.10",
      "low": "29.62",
      "close": "29.96",
      "volume": "6615141"
    },
    {
      "date": "2023-10-23",
      "open": "29.64",
      "high": "30.87",
      "low": "29.51",
      "close": "30.05",
      "volume": "4626184"
    },
    {
      "date": "2023-10-24",
      "open": "30.13",
      "high": "30.46",
      "low": "29.33",
      "close": "29.86",
      "volume": "2592640"
    },
    {
      "date": "2023-10-25",
      "open": "29.51",
      "high": "29.97",
      "low": "28.90",
      "close": "29.63",
      "volume": "2713325"
    },
    {
      "date": "2023-10-26",
      "open": "29.56",
      "high": "30.86",
      "low": "29.56",
      "close": "30.45",
      "volume": "4151701"
    },
    {
      "date": "2023-10-27",
      "open": "30.59",
      "high": "30.67",
      "low": "28.98",
      "close": "29.45",
      "volume": "2498298"
    },
    {
      "date": "2023-10-30",
      "open": "29.84",
      "high": "30.18",
      "low": "29.32",
      "close": "29.98",
      "volume": "2837137"
    },
    {
      "date": "2023-10-31",
      "open": "30.08",
      "high": "30.975",
      "low": "29.78",
      "close": "30.85",
      "volume": "2387425"
    },
    {
      "date": "2023-11-01",
      "open": "30.74",
      "high": "31.13",
      "low": "30.33",
      "close": "31.02",
      "volume": "2261807"
    },
    {
      "date": "2023-11-02",
      "open": "31.63",
      "high": "33.355",
      "low": "31.63",
      "close": "33.23",
      "volume": "3026788"
    },
    {
      "date": "2023-11-03",
      "open": "34.39",
      "high": "35.08",
      "low": "34.28",
      "close": "34.76",
      "volume": "2599568"
    },
    {
      "date": "2023-11-06",
      "open": "34.87",
      "high": "35.09",
      "low": "33.85",
      "close": "34.18",
      "volume": "1551912"
    },
    {
      "date": "2023-11-07",
      "open": "34.10",
      "high": "34.29",
      "low": "33.66",
      "close": "34.10",
      "volume": "1763663"
    },
    {
      "date": "2023-11-08",
      "open": "34.15",
      "high": "34.17",
      "low": "33.31",
      "close": "33.76",
      "volume": "1755205"
    },
    {
      "date": "2023-11-09",
      "open": "33.90",
      "high": "33.92",
      "low": "32.39",
      "close": "32.55",
      "volume": "1874987"
    },
    {
      "date": "2023-11-10",
      "open": "32.96",
      "high": "33.15",
      "low": "32.18",
      "close": "32.92",
      "volume": "1649177"
    },
    {
      "date": "2023-11-13",
      "open": "32.64",
      "high": "32.89",
      "low": "32.24",
      "close": "32.71",
      "volume": "1240323"
    },
    {
      "date": "2023-11-14",
      "open": "34.37",
      "high": "36.05",
      "low": "34.36",
      "close": "35.37",
      "volume": "3270303"
    },
    {
      "date": "2023-11-15",
      "open": "35.36",
      "high": "36.525",
      "low": "35.2534",
      "close": "36.08",
      "volume": "2444356"
    },
    {
      "date": "2023-11-16",
      "open": "35.95",
      "high": "36.00",
      "low": "35.06",
      "close": "35.71",
      "volume": "2217291"
    },
    {
      "date": "2023-11-17",
      "open": "36.25",
      "high": "36.47",
      "low": "35.40",
      "close": "36.07",
      "volume": "2136536"
    },
    {
      "date": "2023-11-20",
      "open": "36.17",
      "high": "36.17",
      "low": "35.56",
      "close": "35.78",
      "volume": "1590095"
    },
    {
      "date": "2023-11-21",
      "open": "35.08",
      "high": "35.29",
      "low": "34.035",
      "close": "34.31",
      "volume": "2311647"
    },
    {
      "date": "2023-11-22",
      "open": "34.69",
      "high": "35.00",
      "low": "34.17",
      "close": "34.41",
      "volume": "1441417"
    },
    {
      "date": "2023-11-24",
      "open": "34.59",
      "high": "34.78",
      "low": "34.13",
      "close": "34.35",
      "volume": "583972"
    },
    {
      "date": "2023-11-27",
      "open": "34.29",
      "high": "34.50",
      "low": "33.66",
      "close": "34.40",
      "volume": "1424220"
    },
    {
      "date": "2023-11-28",
      "open": "34.30",
      "high": "34.57",
      "low": "33.74",
      "close": "34.55",
      "volume": "1922772"
    },
    {
      "date": "2023-11-29",
      "open": "34.69",
      "high": "36.32",
      "low": "34.69",
      "close": "35.44",
      "volume": "2755333"
    },
    {
      "date": "2023-11-30",
      "open": "35.53",
      "high": "36.11",
      "low": "35.07",
      "close": "35.63",
      "volume": "2687171"
    },
    {
      "date": "2023-12-01",
      "open": "35.40",
      "high": "39.01",
      "low": "35.2072",
      "close": "38.32",
      "volume": "4598957"
    },
    {
      "date": "2023-12-04",
      "open": "37.71",
      "high": "39.03",
      "low": "37.52",
      "close": "38.68",
      "volume": "2523441"
    },
    {
      "date": "2023-12-05",
      "open": "38.31",
      "high": "38.35",
      "low": "37.31",
      "close": "37.39",
      "volume": "2501472"
    },
    {
      "date": "2023-12-06",
      "open": "37.90",
      "high": "38.6899",
      "low": "37.05",
      "close": "37.15",
      "volume": "2393713"
    },
    {
      "date": "2023-12-07",
      "open": "37.34",
      "high": "38.485",
      "low": "37.18",
      "close": "38.38",
      "volume": "1610342"
    },
    {
      "date": "2023-12-08",
      "open": "38.50",
      "high": "39.64",
      "low": "38.15",
      "close": "38.93",
      "volume": "2026913"
    },
    {
      "date": "2023-12-11",
      "open": "38.77",
      "high": "39.089",
      "low": "38.43",
      "close": "38.63",
      "volume": "1241182"
    },
    {
      "date": "2023-12-12",
      "open": "38.47",
      "high": "38.8332",
      "low": "37.91",
      "close": "38.13",
      "volume": "1570335"
    },
    {
      "date": "2023-12-13",
      "open": "38.22",
      "high": "41.84",
      "low": "38.085",
      "close": "41.82",
      "volume": "3604295"
    },
    {
      "date": "2023-12-14",
      "open": "43.82",
      "high": "46.15",
      "low": "43.741",
      "close": "45.67",
      "volume": "6563849"
    },
    {
      "date": "2023-12-15",
      "open": "45.53",
      "high": "45.82",
      "low": "43.31",
      "close": "43.84",
      "volume": "6252078"
    },
    {
      "date": "2023-12-18",
      "open": "44.43",
      "high": "44.47",
      "low": "43.04",
      "close": "43.04",
      "volume": "2066596"
    },
    {
      "date": "2023-12-19",
      "open": "43.21",
      "high": "44.09",
      "low": "42.81",
      "close": "43.93",
      "volume": "1876363"
    },
    {
      "date": "2023-12-20",
      "open": "43.70",
      "high": "44.1691",
      "low": "42.31",
      "close": "42.54",
      "volume": "2062191"
    },
    {
      "date": "2023-12-21",
      "open": "43.35",
      "high": "43.82",
      "low": "42.91",
      "close": "43.62",
      "volume": "1728529"
    },
    {
      "date": "2023-12-22",
      "open": "44.28",
      "high": "44.78",
      "low": "43.52",
      "close": "44.00",
      "volume": "1534519"
    },
    {
      "date": "2023-12-26",
      "open": "44.10",
      "high": "45.10",
      "low": "43.72",
      "close": "44.88",
      "volume": "1131650"
    },
    {
      "date": "2023-12-27",
      "open": "44.96",
      "high": "44.96",
      "low": "44.30",
      "close": "44.51",
      "volume": "1345111"
    },
    {
      "date": "2023-12-28",
      "open": "44.06",
      "high": "44.70",
      "low": "44.00",
      "close": "44.66",
      "volume": "1125877"
    },
    {
      "date": "2023-12-29",
      "open": "44.65",
      "high": "44.65",
      "low": "43.72",
      "close": "43.87",
      "volume": "1421105"
    },
    {
      "date": "2024-01-02",
      "open": "43.50",
      "high": "44.54",
      "low": "43.00",
      "close": "44.14",
      "volume": "2256698"
    },
    {
      "date": "2024-01-03",
      "open": "43.26",
      "high": "43.44",
      "low": "41.855",
      "close": "42.00",
      "volume": "3048346"
    },
    {
      "date": "2024-01-04",
      "open": "42.01",
      "high": "43.04",
      "low": "41.80",
      "close": "42.64",
      "volume": "1950209"
    },
    {
      "date": "2024-01-05",
      "open": "41.92",
      "high": "44.14",
      "low": "41.77",
      "close": "44.05",
      "volume": "2552361"
    },
    {
      "date": "2024-01-08",
      "open": "43.78",
      "high": "44.59",
      "low": "43.40",
      "close": "44.54",
      "volume": "1804975"
    },
    {
      "date": "2024-01-09",
      "open": "43.84",
      "high": "44.59",
      "low": "43.38",
      "close": "44.04",
      "volume": "1388236"
    },
    {
      "date": "2024-01-10",
      "open": "43.91",
      "high": "44.12",
      "low": "43.34",
      "close": "43.93",
      "volume": "1454602"
    },
    {
      "date": "2024-01-11",
      "open": "43.43",
      "high": "43.50",
      "low": "42.30",
      "close": "43.34",
      "volume": "1980047"
    },
    {
      "date": "2024-01-12",
      "open": "43.58",
      "high": "43.66",
      "low": "41.80",
      "close": "42.11",
      "volume": "1713577"
    },
    {
      "date": "2024-01-16",
      "open": "41.47",
      "high": "41.57",
      "low": "40.77",
      "close": "41.16",
      "volume": "2471657"
    },
    {
      "date": "2024-01-17",
      "open": "40.26",
      "high": "41.10",
      "low": "40.05",
      "close": "40.94",
      "volume": "1957245"
    },
    {
      "date": "2024-01-18",
      "open": "41.29",
      "high": "41.315",
      "low": "39.78",
      "close": "40.52",
      "volume": "2401950"
    },
    {
      "date": "2024-01-19",
      "open": "40.63",
      "high": "41.705",
      "low": "40.16",
      "close": "41.62",
      "volume": "2309256"
    },
    {
      "date": "2024-01-22",
      "open": "42.03",
      "high": "44.0131",
      "low": "41.04",
      "close": "43.31",
      "volume": "6801571"
    },
    {
      "date": "2024-01-23",
      "open": "43.51",
      "high": "44.1512",
      "low": "41.97",
      "close": "42.77",
      "volume": "4376379"
    },
    {
      "date": "2024-01-24",
      "open": "43.54",
      "high": "44.925",
      "low": "43.245",
      "close": "44.14",
      "volume": "3480146"
    },
    {
      "date": "2024-01-25",
      "open": "44.79",
      "high": "45.33",
      "low": "43.63",
      "close": "44.29",
      "volume": "2357984"
    },
    {
      "date": "2024-01-26",
      "open": "44.50",
      "high": "44.8606",
      "low": "43.9601",
      "close": "44.02",
      "volume": "1504882"
    },
    {
      "date": "2024-01-29",
      "open": "43.97",
      "high": "44.99",
      "low": "43.77",
      "close": "44.93",
      "volume": "2051642"
    },
    {
      "date": "2024-01-30",
      "open": "44.76",
      "high": "45.03",
      "low": "44.385",
      "close": "44.44",
      "volume": "1918927"
    },
    {
      "date": "2024-01-31",
      "open": "42.19",
      "high": "43.535",
      "low": "41.69",
      "close": "41.90",
      "volume": "4657605"
    },
    {
      "date": "2024-02-01",
      "open": "42.19",
      "high": "42.34",
      "low": "37.755",
      "close": "39.25",
      "volume": "8305087"
    },
    {
      "date": "2024-02-02",
      "open": "38.10",
      "high": "39.805",
      "low": "37.96",
      "close": "39.65",
      "volume": "6329623"
    },
    {
      "date": "2024-02-05",
      "open": "38.97",
      "high": "39.40",
      "low": "38.63",
      "close": "38.87",
      "volume": "4378724"
    },
    {
      "date": "2024-02-06",
      "open": "38.88",
      "high": "39.6867",
      "low": "38.54",
      "close": "38.90",
      "volume": "4255935"
    },
    {
      "date": "2024-02-07",
      "open": "39.12",
      "high": "39.76",
      "low": "38.12",
      "close": "39.19",
      "volume": "3893437"
    },
    {
      "date": "2024-02-08",
      "open": "39.24",
      "high": "40.26",
      "low": "38.82",
      "close": "39.89",
      "volume": "2589625"
    },
    {
      "date": "2024-02-09",
      "open": "39.92",
      "high": "40.42",
      "low": "39.45",
      "close": "40.09",
      "volume": "2150188"
    },
    {
      "date": "2024-02-12",
      "open": "40.16",
      "high": "41.66",
      "low": "40.09",
      "close": "41.24",
      "volume": "1936642"
    },
    {
      "date": "2024-02-13",
      "open": "39.55",
      "high": "39.866",
      "low": "38.6499",
      "close": "39.34",
      "volume": "3187588"
    },
    {
      "date": "2024-02-14",
      "open": "39.53",
      "high": "40.435",
      "low": "39.1406",
      "close": "40.42",
      "volume": "2821092"
    },
    {
      "date": "2024-02-15",
      "open": "40.84",
      "high": "42.18",
      "low": "40.7294",
      "close": "41.52",
      "volume": "2688005"
    },
    {
      "date": "2024-02-16",
      "open": "40.76",
      "high": "41.215",
      "low": "40.60",
      "close": "40.64",
      "volume": "2272567"
    },
    {
      "date": "2024-02-20",
      "open": "39.92",
      "high": "40.65",
      "low": "39.84",
      "close": "40.09",
      "volume": "2087381"
    },
    {
      "date": "2024-02-21",
      "open": "39.64",
      "high": "40.197",
      "low": "39.26",
      "close": "39.60",
      "volume": "1909674"
    },
    {
      "date": "2024-02-22",
      "open": "39.70",
      "high": "40.615",
      "low": "39.48",
      "close": "39.65",
      "volume": "1954633"
    },
    {
      "date": "2024-02-23",
      "open": "39.46",
      "high": "39.715",
      "low": "38.74",
      "close": "39.03",
      "volume": "2964814"
    },
    {
      "date": "2024-02-26",
      "open": "38.61",
      "high": "39.44",
      "low": "38.04",
      "close": "38.42",
      "volume": "2030500"
    },
    {
      "date": "2024-02-27",
      "open": "38.86",
      "high": "39.24",
      "low": "38.335",
      "close": "38.68",
      "volume": "1785954"
    },
    {
      "date": "2024-02-28",
      "open": "38.29",
      "high": "38.69",
      "low": "38.01",
      "close": "38.08",
      "volume": "1487018"
    },
    {
      "date": "2024-02-29",
      "open": "39.18",
      "high": "39.63",
      "low": "38.75",
      "close": "39.43",
      "volume": "2991148"
    },
    {
      "date": "2024-03-01",
      "open": "38.72",
      "high": "39.22",
      "low": "38.01",
      "close": "38.77",
      "volume": "3147672"
    },
    {
      "date": "2024-03-04",
      "open": "39.13",
      "high": "40.24",
      "low": "38.79",
      "close": "39.17",
      "volume": "4217914"
    },
    {
      "date": "2024-03-05",
      "open": "38.74",
      "high": "41.275",
      "low": "38.74",
      "close": "40.95",
      "volume": "3370436"
    },
    {
      "date": "2024-03-06",
      "open": "40.68",
      "high": "41.93",
      "low": "39.28",
      "close": "41.30",
      "volume": "4181989"
    },
    {
      "date": "2024-03-07",
      "open": "41.89",
      "high": "42.60",
      "low": "41.15",
      "close": "41.52",
      "volume": "2512060"
    },
    {
      "date": "2024-03-08",
      "open": "42.23",
      "high": "42.95",
      "low": "42.06",
      "close": "42.24",
      "volume": "2459692"
    },
    {
      "date": "2024-03-11",
      "open": "42.27",
      "high": "42.44",
      "low": "41.235",
      "close": "41.61",
      "volume": "2607826"
    },
    {
      "date": "2024-03-12",
      "open": "41.63",
      "high": "42.04",
      "low": "40.675",
      "close": "40.90",
      "volume": "2255018"
    },
    {
      "date": "2024-03-13",
      "open": "40.65",
      "high": "41.37",
      "low": "40.57",
      "close": "41.07",
      "volume": "1956610"
    },
    {
      "date": "2024-03-14",
      "open": "40.83",
      "high": "41.05",
      "low": "39.225",
      "close": "39.80",
      "volume": "2837463"
    },
    {
      "date": "2024-03-15",
      "open": "39.60",
      "high": "40.33",
      "low": "39.38",
      "close": "39.79",
      "volume": "37419640"
    },
    {
      "date": "2024-03-18",
      "open": "39.97",
      "high": "40.05",
      "low": "39.28",
      "close": "39.73",
      "volume": "2294871"
    },
    {
      "date": "2024-03-19",
      "open": "39.42",
      "high": "40.21",
      "low": "39.39",
      "close": "39.78",
      "volume": "2150596"
    },
    {
      "date": "2024-03-20",
      "open": "39.58",
      "high": "41.65",
      "low": "39.27",
      "close": "41.32",
      "volume": "2877941"
    },
    {
      "date": "2024-03-21",
      "open": "41.73",
      "high": "42.91",
      "low": "41.40",
      "close": "41.61",
      "volume": "2350275"
    },
    {
      "date": "2024-03-22",
      "open": "41.25",
      "high": "41.885",
      "low": "40.63",
      "close": "40.65",
      "volume": "2140615"
    },
    {
      "date": "2024-03-25",
      "open": "40.62",
      "high": "41.32",
      "low": "40.61",
      "close": "41.02",
      "volume": "1956176"
    },
    {
      "date": "2024-03-26",
      "open": "41.37",
      "high": "41.39",
      "low": "40.94",
      "close": "41.19",
      "volume": "1502069"
    },
    {
      "date": "2024-03-27",
      "open": "41.54",
      "high": "43.18",
      "low": "41.36",
      "close": "43.15",
      "volume": "2227429"
    },
    {
      "date": "2024-03-28",
      "open": "42.89",
      "high": "43.52",
      "low": "42.76",
      "close": "43.40",
      "volume": "1959624"
    },
    {
      "date": "2024-04-01",
      "open": "43.36",
      "high": "43.47",
      "low": "42.60",
      "close": "42.98",
      "volume": "1785731"
    },
    {
      "date": "2024-04-02",
      "open": "42.28",
      "high": "42.845",
      "low": "41.70",
      "close": "42.42",
      "volume": "2128057"
    },
    {
      "date": "2024-04-03",
      "open": "42.50",
      "high": "43.11",
      "low": "42.16",
      "close": "42.52",
      "volume": "1490360"
    },
    {
      "date": "2024-04-04",
      "open": "43.33",
      "high": "43.63",
      "low": "41.715",
      "close": "41.72",
      "volume": "1805425"
    },
    {
      "date": "2024-04-05",
      "open": "41.29",
      "high": "42.42",
      "low": "41.20",
      "close": "42.08",
      "volume": "1446549"
    },
    {
      "date": "2024-04-08",
      "open": "42.24",
      "high": "43.17",
      "low": "41.91",
      "close": "42.99",
      "volume": "1458438"
    },
    {
      "date": "2024-04-09",
      "open": "43.26",
      "high": "43.54",
      "low": "42.33",
      "close": "43.51",
      "volume": "1838376"
    },
    {
      "date": "2024-04-10",
      "open": "42.01",
      "high": "42.255",
      "low": "40.64",
      "close": "41.09",
      "volume": "2112645"
    },
    {
      "date": "2024-04-11",
      "open": "41.09",
      "high": "41.4225",
      "low": "40.36",
      "close": "41.26",
      "volume": "1428676"
    },
    {
      "date": "2024-04-12",
      "open": "40.66",
      "high": "41.03",
      "low": "40.37",
      "close": "40.67",
      "volume": "1564036"
    },
    {
      "date": "2024-04-15",
      "open": "40.94",
      "high": "41.50",
      "low": "39.855",
      "close": "40.41",
      "volume": "2126641"
    },
    {
      "date": "2024-04-16",
      "open": "39.96",
      "high": "40.06",
      "low": "39.24",
      "close": "39.50",
      "volume": "1485044"
    },
    {
      "date": "2024-04-17",
      "open": "39.96",
      "high": "40.04",
      "low": "39.10",
      "close": "39.36",
      "volume": "1714592"
    },
    {
      "date": "2024-04-18",
      "open": "39.42",
      "high": "39.96",
      "low": "39.09",
      "close": "39.24",
      "volume": "2163558"
    },
    {
      "date": "2024-04-19",
      "open": "39.06",
      "high": "40.19",
      "low": "39.05",
      "close": "39.92",
      "volume": "3285887"
    },
    {
      "date": "2024-04-22",
      "open": "39.91",
      "high": "41.90",
      "low": "39.6264",
      "close": "41.32",
      "volume": "4469872"
    },
    {
      "date": "2024-04-23",
      "open": "41.46",
      "high": "42.115",
      "low": "41.11",
      "close": "41.75",
      "volume": "2039832"
    },
    {
      "date": "2024-04-24",
      "open": "41.23",
      "high": "42.27",
      "low": "41.19",
      "close": "42.17",
      "volume": "1922427"
    },
    {
      "date": "2024-04-25",
      "open": "41.55",
      "high": "41.98",
      "low": "40.83",
      "close": "41.27",
      "volume": "1529669"
    },
    {
      "date": "2024-04-26",
      "open": "41.10",
      "high": "42.33",
      "low": "41.08",
      "close": "41.76",
      "volume": "1970844"
    },
    {
      "date": "2024-04-29",
      "open": "42.03",
      "high": "42.215",
      "low": "41.12",
      "close": "41.32",
      "volume": "1267868"
    },
    {
      "date": "2024-04-30",
      "open": "40.81",
      "high": "41.48",
      "low": "40.64",
      "close": "40.78",
      "volume": "1429857"
    },
    {
      "date": "2024-05-01",
      "open": "41.08",
      "high": "42.63",
      "low": "40.995",
      "close": "41.83",
      "volume": "1597723"
    },
    {
      "date": "2024-05-02",
      "open": "42.45",
      "high": "42.73",
      "low": "41.525",
      "close": "42.72",
      "volume": "1871892"
    },
    {
      "date": "2024-05-03",
      "open": "43.56",
      "high": "44.17",
      "low": "43.235",
      "close": "43.62",
      "volume": "2094638"
    },
    {
      "date": "2024-05-06",
      "open": "44.15",
      "high": "44.18",
      "low": "43.604",
      "close": "43.70",
      "volume": "1530799"
    },
    {
      "date": "2024-05-07",
      "open": "43.98",
      "high": "44.27",
      "low": "43.69",
      "close": "43.81",
      "volume": "1548516"
    },
    {
      "date": "2024-05-08",
      "open": "43.18",
      "high": "44.19",
      "low": "43.02",
      "close": "44.13",
      "volume": "1158621"
    },
    {
      "date": "2024-05-09",
      "open": "44.06",
      "high": "44.485",
      "low": "43.84",
      "close": "44.29",
      "volume": "1242529"
    },
    {
      "date": "2024-05-10",
      "open": "44.49",
      "high": "44.49",
      "low": "43.82",
      "close": "44.32",
      "volume": "1061109"
    },
    {
      "date": "2024-05-13",
      "open": "44.61",
      "high": "44.70",
      "low": "43.90",
      "close": "43.94",
      "volume": "1177643"
    },
    {
      "date": "2024-05-14",
      "open": "44.50",
      "high": "44.57",
      "low": "44.03",
      "close": "44.55",
      "volume": "1345914"
    },
    {
      "date": "2024-05-15",
      "open": "44.95",
      "high": "45.5399",
      "low": "44.52",
      "close": "45.10",
      "volume": "1758905"
    },
    {
      "date": "2024-05-16",
      "open": "44.90",
      "high": "45.225",
      "low": "44.71",
      "close": "44.74",
      "volume": "1193430"
    },
    {
      "date": "2024-05-17",
      "open": "44.74",
      "high": "45.14",
      "low": "44.665",
      "close": "44.96",
      "volume": "1229251"
    },
    {
      "date": "2024-05-20",
      "open": "44.84",
      "high": "45.00",
      "low": "43.725",
      "close": "43.80",
      "volume": "1377687"
    },
    {
      "date": "2024-05-21",
      "open": "43.63",
      "high": "44.20",
      "low": "43.56",
      "close": "44.04",
      "volume": "1089515"
    },
    {
      "date": "2024-05-22",
      "open": "43.65",
      "high": "44.03",
      "low": "43.27",
      "close": "43.79",
      "volume": "1030523"
    },
    {
      "date": "2024-05-23",
      "open": "44.272",
      "high": "44.272",
      "low": "42.325",
      "close": "42.56",
      "volume": "2473328"
    },
    {
      "date": "2024-05-24",
      "open": "42.95",
      "high": "43.145",
      "low": "42.585",
      "close": "43.09",
      "volume": "947256"
    },
    {
      "date": "2024-05-28",
      "open": "43.39",
      "high": "43.50",
      "low": "42.22",
      "close": "42.52",
      "volume": "1010389"
    },
    {
      "date": "2024-05-29",
      "open": "41.72",
      "high": "41.82",
      "low": "40.98",
      "close": "41.69",
      "volume": "1068052"
    },
    {
      "date": "2024-05-30",
      "open": "42.20",
      "high": "42.43",
      "low": "41.72",
      "close": "42.26",
      "volume": "736412"
    },
    {
      "date": "2024-05-31",
      "open": "42.59",
      "high": "43.22",
      "low": "42.20",
      "close": "43.19",
      "volume": "1455142"
    },
    {
      "date": "2024-06-03",
      "open": "43.45",
      "high": "43.54",
      "low": "41.68",
      "close": "42.03",
      "volume": "1761648"
    },
    {
      "date": "2024-06-04",
      "open": "41.42",
      "high": "41.81",
      "low": "40.93",
      "close": "41.13",
      "volume": "1094801"
    },
    {
      "date": "2024-06-05",
      "open": "41.56",
      "high": "41.56",
      "low": "40.86",
      "close": "40.95",
      "volume": "1000797"
    },
    {
      "date": "2024-06-06",
      "open": "41.07",
      "high": "41.53",
      "low": "40.90",
      "close": "41.04",
      "volume": "1104788"
    },
    {
      "date": "2024-06-07",
      "open": "40.58",
      "high": "41.575",
      "low": "40.58",
      "close": "41.54",
      "volume": "1303498"
    },
    {
      "date": "2024-06-10",
      "open": "41.21",
      "high": "41.42",
      "low": "40.4401",
      "close": "41.28",
      "volume": "1296194"
    },
    {
      "date": "2024-06-11",
      "open": "40.66",
      "high": "40.80",
      "low": "40.17",
      "close": "40.70",
      "volume": "1518030"
    },
    {
      "date": "2024-06-12",
      "open": "41.94",
      "high": "42.70",
      "low": "41.79",
      "close": "42.43",
      "volume": "2538157"
    },
    {
      "date": "2024-06-13",
      "open": "42.40",
      "high": "42.42",
      "low": "41.33",
      "close": "41.34",
      "volume": "1377777"
    },
    {
      "date": "2024-06-14",
      "open": "40.59",
      "high": "41.15",
      "low": "40.275",
      "close": "40.75",
      "volume": "957291"
    },
    {
      "date": "2024-06-17",
      "open": "40.63",
      "high": "41.29",
      "low": "39.91",
      "close": "41.26",
      "volume": "1736459"
    },
    {
      "date": "2024-06-18",
      "open": "41.07",
      "high": "41.5681",
      "low": "40.92",
      "close": "41.40",
      "volume": "2047958"
    },
    {
      "date": "2024-06-20",
      "open": "41.30",
      "high": "41.30",
      "low": "40.68",
      "close": "41.17",
      "volume": "1473581"
    },
    {
      "date": "2024-06-21",
      "open": "41.11",
      "high": "41.28",
      "low": "40.53",
      "close": "41.25",
      "volume": "2032484"
    },
    {
      "date": "2024-06-24",
      "open": "41.50",
      "high": "42.92",
      "low": "41.26",
      "close": "42.45",
      "volume": "1328422"
    },
    {
      "date": "2024-06-25",
      "open": "42.24",
      "high": "42.51",
      "low": "41.45",
      "close": "41.99",
      "volume": "1795640"
    },
    {
      "date": "2024-06-26",
      "open": "41.68",
      "high": "41.88",
      "low": "41.43",
      "close": "41.85",
      "volume": "778826"
    },
    {
      "date": "2024-06-27",
      "open": "41.83",
      "high": "42.12",
      "low": "41.41",
      "close": "42.06",
      "volume": "875551"
    },
    {
      "date": "2024-06-28",
      "open": "42.56",
      "high": "43.47",
      "low": "42.28",
      "close": "43.37",
      "volume": "1867896"
    },
    {
      "date": "2024-07-01",
      "open": "43.03",
      "high": "43.82",
      "low": "43.03",
      "close": "43.32",
      "volume": "1065645"
    },
    {
      "date": "2024-07-02",
      "open": "43.23",
      "high": "43.975",
      "low": "43.14",
      "close": "43.97",
      "volume": "1203315"
    },
    {
      "date": "2024-07-03",
      "open": "43.85",
      "high": "44.08",
      "low": "43.51",
      "close": "43.55",
      "volume": "1178275"
    },
    {
      "date": "2024-07-05",
      "open": "43.37",
      "high": "43.46",
      "low": "42.355",
      "close": "42.49",
      "volume": "1945381"
    },
    {
      "date": "2024-07-08",
      "open": "43.10",
      "high": "43.2504",
      "low": "42.52",
      "close": "42.59",
      "volume": "1264749"
    },
    {
      "date": "2024-07-09",
      "open": "42.47",
      "high": "43.98",
      "low": "42.33",
      "close": "43.91",
      "volume": "1350614"
    },
    {
      "date": "2024-07-10",
      "open": "43.97",
      "high": "45.41",
      "low": "43.79",
      "close": "45.36",
      "volume": "2407754"
    },
    {
      "date": "2024-07-11",
      "open": "46.26",
      "high": "47.65",
      "low": "46.1235",
      "close": "47.42",
      "volume": "2309220"
    },
    {
      "date": "2024-07-12",
      "open": "47.44",
      "high": "47.67",
      "low": "47.02",
      "close": "47.23",
      "volume": "1394776"
    },
    {
      "date": "2024-07-15",
      "open": "48.02",
      "high": "48.68",
      "low": "47.90",
      "close": "48.24",
      "volume": "1606505"
    },
    {
      "date": "2024-07-16",
      "open": "48.54",
      "high": "50.24",
      "low": "48.335",
      "close": "50.22",
      "volume": "2170809"
    },
    {
      "date": "2024-07-17",
      "open": "49.48",
      "high": "51.235",
      "low": "49.48",
      "close": "50.54",
      "volume": "1956823"
    },
    {
      "date": "2024-07-18",
      "open": "49.84",
      "high": "51.13",
      "low": "48.97",
      "close": "49.21",
      "volume": "2141237"
    },
    {
      "date": "2024-07-19",
      "open": "49.21",
      "high": "49.605",
      "low": "48.65",
      "close": "48.98",
      "volume": "2543979"
    },
    {
      "date": "2024-07-22",
      "open": "48.66",
      "high": "49.71",
      "low": "48.42",
      "close": "49.48",
      "volume": "2533859"
    },
    {
      "date": "2024-07-23",
      "open": "53.32",
      "high": "53.32",
      "low": "50.94",
      "close": "52.53",
      "volume": "3161591"
    },
    {
      "date": "2024-07-24",
      "open": "52.03",
      "high": "52.68",
      "low": "50.87",
      "close": "50.98",
      "volume": "2351794"
    },
    {
      "date": "2024-07-25",
      "open": "50.63",
      "high": "52.43",
      "low": "50.50",
      "close": "51.80",
      "volume": "2036299"
    },
    {
      "date": "2024-07-26",
      "open": "51.95",
      "high": "52.49",
      "low": "51.58",
      "close": "52.29",
      "volume": "1404746"
    },
    {
      "date": "2024-07-29",
      "open": "52.54",
      "high": "52.6599",
      "low": "51.41",
      "close": "51.81",
      "volume": "1036804"
    },
    {
      "date": "2024-07-30",
      "open": "51.91",
      "high": "52.20",
      "low": "51.27",
      "close": "51.91",
      "volume": "2166357"
    },
    {
      "date": "2024-07-31",
      "open": "51.84",
      "high": "52.85",
      "low": "51.085",
      "close": "51.67",
      "volume": "1979724"
    },
    {
      "date": "2024-08-01",
      "open": "51.62",
      "high": "51.81",
      "low": "48.24",
      "close": "48.62",
      "volume": "2520440"
    },
    {
      "date": "2024-08-02",
      "open": "47.21",
      "high": "47.21",
      "low": "44.94",
      "close": "46.78",
      "volume": "3199429"
    },
    {
      "date": "2024-08-05",
      "open": "44.14",
      "high": "46.44",
      "low": "43.51",
      "close": "46.02",
      "volume": "2522698"
    },
    {
      "date": "2024-08-06",
      "open": "46.10",
      "high": "47.00",
      "low": "45.81",
      "close": "46.10",
      "volume": "1509365"
    },
    {
      "date": "2024-08-07",
      "open": "47.34",
      "high": "47.52",
      "low": "45.46",
      "close": "45.50",
      "volume": "1169236"
    },
    {
      "date": "2024-08-08",
      "open": "46.57",
      "high": "46.57",
      "low": "45.74",
      "close": "46.16",
      "volume": "1100421"
    },
    {
      "date": "2024-08-09",
      "open": "46.15",
      "high": "46.49",
      "low": "45.83",
      "close": "45.95",
      "volume": "1192638"
    },
    {
      "date": "2024-08-12",
      "open": "46.56",
      "high": "47.61",
      "low": "45.34",
      "close": "45.49",
      "volume": "1935619"
    },
    {
      "date": "2024-08-13",
      "open": "45.87",
      "high": "45.945",
      "low": "45.04",
      "close": "45.74",
      "volume": "1623397"
    },
    {
      "date": "2024-08-14",
      "open": "46.01",
      "high": "46.01",
      "low": "44.95",
      "close": "45.35",
      "volume": "1762142"
    },
    {
      "date": "2024-08-15",
      "open": "45.89",
      "high": "46.42",
      "low": "45.89",
      "close": "46.13",
      "volume": "1877340"
    },
    {
      "date": "2024-08-16",
      "open": "45.75",
      "high": "46.62",
      "low": "45.75",
      "close": "46.59",
      "volume": "1072865"
    },
    {
      "date": "2024-08-19",
      "open": "46.61",
      "high": "47.10",
      "low": "46.33",
      "close": "47.00",
      "volume": "1446733"
    },
    {
      "date": "2024-08-20",
      "open": "46.76",
      "high": "46.76",
      "low": "46.28",
      "close": "46.36",
      "volume": "1461674"
    },
    {
      "date": "2024-08-21",
      "open": "46.20",
      "high": "47.075",
      "low": "46.085",
      "close": "47.07",
      "volume": "1713487"
    },
    {
      "date": "2024-08-22",
      "open": "47.23",
      "high": "47.76",
      "low": "47.06",
      "close": "47.68",
      "volume": "1155559"
    },
    {
      "date": "2024-08-23",
      "open": "48.00",
      "high": "50.86",
      "low": "47.94",
      "close": "49.91",
      "volume": "2068723"
    },
    {
      "date": "2024-08-26",
      "open": "50.24",
      "high": "50.3739",
      "low": "48.99",
      "close": "49.07",
      "volume": "1043420"
    },
    {
      "date": "2024-08-27",
      "open": "48.57",
      "high": "48.92",
      "low": "48.36",
      "close": "48.75",
      "volume": "790622"
    },
    {
      "date": "2024-08-28",
      "open": "48.48",
      "high": "49.46",
      "low": "48.47",
      "close": "49.28",
      "volume": "895315"
    },
    {
      "date": "2024-08-29",
      "open": "49.61",
      "high": "49.87",
      "low": "48.52",
      "close": "49.23",
      "volume": "789075"
    },
    {
      "date": "2024-08-30",
      "open": "49.50",
      "high": "49.67",
      "low": "48.85",
      "close": "49.56",
      "volume": "1046768"
    },
    {
      "date": "2024-09-03",
      "open": "48.99",
      "high": "49.565",
      "low": "48.30",
      "close": "48.64",
      "volume": "1476280"
    },
    {
      "date": "2024-09-04",
      "open": "48.44",
      "high": "48.76",
      "low": "47.15",
      "close": "47.29",
      "volume": "1708640"
    },
    {
      "date": "2024-09-05",
      "open": "47.88",
      "high": "47.94",
      "low": "46.03",
      "close": "46.15",
      "volume": "2233478"
    },
    {
      "date": "2024-09-06",
      "open": "46.24",
      "high": "46.535",
      "low": "44.88",
      "close": "45.03",
      "volume": "2260802"
    },
    {
      "date": "2024-09-09",
      "open": "45.33",
      "high": "45.855",
      "low": "44.95",
      "close": "45.54",
      "volume": "1680401"
    },
    {
      "date": "2024-09-10",
      "open": "45.69",
      "high": "45.85",
      "low": "44.34",
      "close": "45.78",
      "volume": "1856402"
    },
    {
      "date": "2024-09-11",
      "open": "45.30",
      "high": "45.445",
      "low": "43.72",
      "close": "45.05",
      "volume": "1463828"
    },
    {
      "date": "2024-09-12",
      "open": "45.22",
      "high": "45.50",
      "low": "44.72",
      "close": "45.11",
      "volume": "1458340"
    },
    {
      "date": "2024-09-13",
      "open": "45.90",
      "high": "46.52",
      "low": "45.57",
      "close": "46.49",
      "volume": "1476456"
    },
    {
      "date": "2024-09-16",
      "open": "46.41",
      "high": "47.02",
      "low": "46.41",
      "close": "46.75",
      "volume": "928874"
    },
    {
      "date": "2024-09-17",
      "open": "47.08",
      "high": "48.08",
      "low": "46.67",
      "close": "46.92",
      "volume": "1495747"
    },
    {
      "date": "2024-09-18",
      "open": "47.11",
      "high": "48.47",
      "low": "46.65",
      "close": "47.01",
      "volume": "1443754"
    },
    {
      "date": "2024-09-19",
      "open": "47.97",
      "high": "48.67",
      "low": "47.49",
      "close": "48.45",
      "volume": "2236062"
    },
    {
      "date": "2024-09-20",
      "open": "48.13",
      "high": "48.28",
      "low": "47.51",
      "close": "47.99",
      "volume": "2664575"
    },
    {
      "date": "2024-09-23",
      "open": "48.02",
      "high": "48.45",
      "low": "47.21",
      "close": "47.30",
      "volume": "1103378"
    },
    {
      "date": "2024-09-24",
      "open": "47.70",
      "high": "47.93",
      "low": "46.815",
      "close": "47.03",
      "volume": "1153665"
    },
    {
      "date": "2024-09-25",
      "open": "46.98",
      "high": "47.09",
      "low": "45.63",
      "close": "45.67",
      "volume": "1555876"
    },
    {
      "date": "2024-09-26",
      "open": "46.29",
      "high": "46.57",
      "low": "45.76",
      "close": "46.32",
      "volume": "1032508"
    },
    {
      "date": "2024-09-27",
      "open": "46.74",
      "high": "46.86",
      "low": "45.95",
      "close": "46.46",
      "volume": "981826"
    },
    {
      "date": "2024-09-30",
      "open": "46.70",
      "high": "47.63",
      "low": "46.375",
      "close": "47.22",
      "volume": "1236206"
    },
    {
      "date": "2024-10-01",
      "open": "46.70",
      "high": "46.757",
      "low": "45.08",
      "close": "45.60",
      "volume": "1227671"
    },
    {
      "date": "2024-10-02",
      "open": "45.50",
      "high": "46.55",
      "low": "45.19",
      "close": "45.69",
      "volume": "1210300"
    },
    {
      "date": "2024-10-03",
      "open": "45.50",
      "high": "46.20",
      "low": "44.96",
      "close": "46.19",
      "volume": "1068316"
    },
    {
      "date": "2024-10-04",
      "open": "47.03",
      "high": "48.61",
      "low": "46.98",
      "close": "47.86",
      "volume": "1538117"
    },
    {
      "date": "2024-10-07",
      "open": "47.53",
      "high": "47.94",
      "low": "46.99",
      "close": "47.44",
      "volume": "827568"
    },
    {
      "date": "2024-10-08",
      "open": "47.47",
      "high": "47.80",
      "low": "47.18",
      "close": "47.22",
      "volume": "884351"
    },
    {
      "date": "2024-10-09",
      "open": "47.38",
      "high": "48.34",
      "low": "47.15",
      "close": "48.21",
      "volume": "859686"
    },
    {
      "date": "2024-10-10",
      "open": "47.83",
      "high": "48.35",
      "low": "47.46",
      "close": "48.27",
      "volume": "1042753"
    },
    {
      "date": "2024-10-11",
      "open": "48.54",
      "high": "50.27",
      "low": "48.54",
      "close": "49.97",
      "volume": "1217183"
    },
    {
      "date": "2024-10-14",
      "open": "50.04",
      "high": "50.42",
      "low": "49.565",
      "close": "50.08",
      "volume": "906142"
    },
    {
      "date": "2024-10-15",
      "open": "50.28",
      "high": "51.70",
      "low": "49.82",
      "close": "50.50",
      "volume": "1507320"
    },
    {
      "date": "2024-10-16",
      "open": "51.00",
      "high": "51.82",
      "low": "50.63",
      "close": "51.07",
      "volume": "1679901"
    },
    {
      "date": "2024-10-17",
      "open": "50.94",
      "high": "51.55",
      "low": "50.625",
      "close": "51.03",
      "volume": "1095816"
    },
    {
      "date": "2024-10-18",
      "open": "50.94",
      "high": "51.45",
      "low": "50.70",
      "close": "51.25",
      "volume": "1502962"
    },
    {
      "date": "2024-10-21",
      "open": "51.23",
      "high": "51.61",
      "low": "49.33",
      "close": "49.44",
      "volume": "3001276"
    },
    {
      "date": "2024-10-22",
      "open": "51.58",
      "high": "53.07",
      "low": "51.28",
      "close": "52.51",
      "volume": "4249810"
    },
    {
      "date": "2024-10-23",
      "open": "52.19",
      "high": "52.61",
      "low": "51.16",
      "close": "51.89",
      "volume": "1713779"
    },
    {
      "date": "2024-10-24",
      "open": "52.00",
      "high": "52.41",
      "low": "51.61",
      "close": "52.18",
      "volume": "1296967"
    },
    {
      "date": "2024-10-25",
      "open": "52.55",
      "high": "52.65",
      "low": "51.155",
      "close": "51.34",
      "volume": "1003597"
    },
    {
      "date": "2024-10-28",
      "open": "51.84",
      "high": "52.81",
      "low": "51.27",
      "close": "52.51",
      "volume": "1099299"
    },
    {
      "date": "2024-10-29",
      "open": "52.32",
      "high": "52.51",
      "low": "51.79",
      "close": "52.13",
      "volume": "1073756"
    },
    {
      "date": "2024-10-30",
      "open": "52.03",
      "high": "53.85",
      "low": "52.03",
      "close": "52.93",
      "volume": "1310205"
    },
    {
      "date": "2024-10-31",
      "open": "52.72",
      "high": "53.13",
      "low": "52.06",
      "close": "52.06",
      "volume": "938867"
    },
    {
      "date": "2024-11-01",
      "open": "52.28",
      "high": "52.94",
      "low": "51.40",
      "close": "51.44",
      "volume": "938480"
    },
    {
      "date": "2024-11-04",
      "open": "51.33",
      "high": "51.795",
      "low": "50.24",
      "close": "51.16",
      "volume": "1102366"
    },
    {
      "date": "2024-11-05",
      "open": "51.56",
      "high": "52.33",
      "low": "51.00",
      "close": "52.02",
      "volume": "1019755"
    },
    {
      "date": "2024-11-06",
      "open": "56.12",
      "high": "60.41",
      "low": "55.58",
      "close": "60.35",
      "volume": "3936142"
    },
    {
      "date": "2024-11-07",
      "open": "59.54",
      "high": "59.99",
      "low": "57.26",
      "close": "57.55",
      "volume": "2441542"
    },
    {
      "date": "2024-11-08",
      "open": "57.53",
      "high": "58.48",
      "low": "57.34",
      "close": "58.13",
      "volume": "1206096"
    },
    {
      "date": "2024-11-11",
      "open": "59.46",
      "high": "61.08",
      "low": "59.00",
      "close": "60.055",
      "volume": "1438437"
    },
    {
      "date": "2024-11-12",
      "open": "59.47",
      "high": "60.43",
      "low": "59.16",
      "close": "59.69",
      "volume": "927228"
    },
    {
      "date": "2024-11-13",
      "open": "60.00",
      "high": "61.80",
      "low": "59.655",
      "close": "60.21",
      "volume": "1419808"
    },
    {
      "date": "2024-11-14",
      "open": "59.99",
      "high": "60.625",
      "low": "59.16",
      "close": "59.60",
      "volume": "952850"
    },
    {
      "date": "2024-11-15",
      "open": "59.78",
      "high": "60.23",
      "low": "58.63",
      "close": "59.51",
      "volume": "1095824"
    },
    {
      "date": "2024-11-18",
      "open": "59.91",
      "high": "59.91",
      "low": "59.11",
      "close": "59.19",
      "volume": "687101"
    },
    {
      "date": "2024-11-19",
      "open": "58.10",
      "high": "59.14",
      "low": "57.91",
      "close": "58.83",
      "volume": "1101215"
    },
    {
      "date": "2024-11-20",
      "open": "58.73",
      "high": "59.17",
      "low": "58.095",
      "close": "58.66",
      "volume": "931747"
    },
    {
      "date": "2024-11-21",
      "open": "58.93",
      "high": "60.01",
      "low": "58.675",
      "close": "59.14",
      "volume": "1160723"
    },
    {
      "date": "2024-11-22",
      "open": "58.91",
      "high": "60.76",
      "low": "58.91",
      "close": "60.58",
      "volume": "1136581"
    },
    {
      "date": "2024-11-25",
      "open": "61.00",
      "high": "63.22",
      "low": "61.00",
      "close": "61.73",
      "volume": "1637600"
    },
    {
      "date": "2024-11-26",
      "open": "61.20",
      "high": "61.45",
      "low": "60.595",
      "close": "61.11",
      "volume": "925273"
    },
    {
      "date": "2024-11-27",
      "open": "61.50",
      "high": "61.96",
      "low": "60.44",
      "close": "60.68",
      "volume": "930675"
    },
    {
      "date": "2024-11-29",
      "open": "61.24",
      "high": "61.44",
      "low": "60.18",
      "close": "60.52",
      "volume": "512359"
    },
    {
      "date": "2024-12-02",
      "open": "60.69",
      "high": "60.71",
      "low": "59.73",
      "close": "59.92",
      "volume": "970734"
    },
    {
      "date": "2024-12-03",
      "open": "59.86",
      "high": "60.275",
      "low": "58.95",
      "close": "59.28",
      "volume": "774901"
    },
    {
      "date": "2024-12-04",
      "open": "59.45",
      "high": "59.77",
      "low": "58.43",
      "close": "59.17",
      "volume": "922004"
    },
    {
      "date": "2024-12-05",
      "open": "59.48",
      "high": "60.125",
      "low": "59.03",
      "close": "59.13",
      "volume": "849274"
    },
    {
      "date": "2024-12-06",
      "open": "59.35",
      "high": "59.67",
      "low": "58.38",
      "close": "59.16",
      "volume": "869970"
    },
    {
      "date": "2024-12-09",
      "open": "58.91",
      "high": "59.56",
      "low": "57.93",
      "close": "58.07",
      "volume": "848281"
    },
    {
      "date": "2024-12-10",
      "open": "58.18",
      "high": "59.65",
      "low": "57.68",
      "close": "58.42",
      "volume": "1152685"
    },
    {
      "date": "2024-12-11",
      "open": "59.25",
      "high": "59.89",
      "low": "58.755",
      "close": "58.81",
      "volume": "1592453"
    },
    {
      "date": "2024-12-12",
      "open": "58.90",
      "high": "59.38",
      "low": "58.10",
      "close": "58.15",
      "volume": "1101227"
    },
    {
      "date": "2024-12-13",
      "open": "58.36",
      "high": "58.5499",
      "low": "57.15",
      "close": "57.67",
      "volume": "1189385"
    },
    {
      "date": "2024-12-16",
      "open": "57.77",
      "high": "57.77",
      "low": "57.00",
      "close": "57.64",
      "volume": "1236639"
    },
    {
      "date": "2024-12-17",
      "open": "57.09",
      "high": "57.41",
      "low": "55.90",
      "close": "56.22",
      "volume": "1364022"
    },
    {
      "date": "2024-12-18",
      "open": "56.57",
      "high": "56.79",
      "low": "52.70",
      "close": "53.12",
      "volume": "1933078"
    },
    {
      "date": "2024-12-19",
      "open": "54.18",
      "high": "54.60",
      "low": "52.32",
      "close": "52.36",
      "volume": "2034618"
    },
    {
      "date": "2024-12-20",
      "open": "52.09",
      "high": "54.06",
      "low": "52.07",
      "close": "53.67",
      "volume": "4734697"
    },
    {
      "date": "2024-12-23",
      "open": "53.46",
      "high": "54.43",
      "low": "53.17",
      "close": "54.38",
      "volume": "1276691"
    },
    {
      "date": "2024-12-24",
      "open": "54.58",
      "high": "55.00",
      "low": "54.07",
      "close": "54.97",
      "volume": "371106"
    },
    {
      "date": "2024-12-26",
      "open": "54.59",
      "high": "55.46",
      "low": "54.1085",
      "close": "55.35",
      "volume": "1158189"
    },
    {
      "date": "2024-12-27",
      "open": "54.91",
      "high": "55.48",
      "low": "53.95",
      "close": "54.68",
      "volume": "923354"
    },
    {
      "date": "2024-12-30",
      "open": "54.30",
      "high": "54.65",
      "low": "53.49",
      "close": "54.32",
      "volume": "827754"
    },
    {
      "date": "2024-12-31",
      "open": "54.50",
      "high": "54.90",
      "low": "54.06",
      "close": "54.25",
      "volume": "1426008"
    },
    {
      "date": "2025-01-02",
      "open": "54.67",
      "high": "55.10",
      "low": "53.85",
      "close": "54.07",
      "volume": "932977"
    },
    {
      "date": "2025-01-03",
      "open": "54.34",
      "high": "54.92",
      "low": "53.13",
      "close": "54.89",
      "volume": "755178"
    },
    {
      "date": "2025-01-06",
      "open": "55.40",
      "high": "56.15",
      "low": "54.92",
      "close": "55.02",
      "volume": "1068575"
    },
    {
      "date": "2025-01-07",
      "open": "56.09",
      "high": "56.18",
      "low": "54.375",
      "close": "55.40",
      "volume": "1497614"
    },
    {
      "date": "2025-01-08",
      "open": "54.89",
      "high": "55.06",
      "low": "54.03",
      "close": "54.87",
      "volume": "743056"
    },
    {
      "date": "2025-01-10",
      "open": "54.10",
      "high": "54.44",
      "low": "52.81",
      "close": "53.34",
      "volume": "1415297"
    },
    {
      "date": "2025-01-13",
      "open": "53.00",
      "high": "54.43",
      "low": "52.905",
      "close": "54.35",
      "volume": "1091160"
    },
    {
      "date": "2025-01-14",
      "open": "55.03",
      "high": "56.6019",
      "low": "54.76",
      "close": "56.48",
      "volume": "1453322"
    },
    {
      "date": "2025-01-15",
      "open": "58.63",
      "high": "58.91",
      "low": "57.455",
      "close": "58.20",
      "volume": "1413867"
    },
    {
      "date": "2025-01-16",
      "open": "58.02",
      "high": "58.43",
      "low": "56.35",
      "close": "57.28",
      "volume": "1514004"
    },
    {
      "date": "2025-01-17",
      "open": "57.58",
      "high": "58.115",
      "low": "57.18",
      "close": "58.04",
      "volume": "1200633"
    },
    {
      "date": "2025-01-21",
      "open": "58.40",
      "high": "59.10",
      "low": "58.09",
      "close": "59.03",
      "volume": "2146958"
    },
    {
      "date": "2025-01-22",
      "open": "59.18",
      "high": "59.45",
      "low": "57.91",
      "close": "58.09",
      "volume": "2082818"
    },
    {
      "date": "2025-01-23",
      "open": "58.15",
      "high": "58.75",
      "low": "57.67",
      "close": "58.02",
      "volume": "1200915"
    },
    {
      "date": "2025-01-24",
      "open": "57.57",
      "high": "59.215",
      "low": "57.40",
      "close": "58.64",
      "volume": "1191446"
    },
    {
      "date": "2025-01-27",
      "open": "58.84",
      "high": "59.35",
      "low": "57.64",
      "close": "57.80",
      "volume": "1164663"
    },
    {
      "date": "2025-01-28",
      "open": "57.77",
      "high": "58.18",
      "low": "56.94",
      "close": "57.77",
      "volume": "1018929"
    },
    {
      "date": "2025-01-29",
      "open": "57.58",
      "high": "58.81",
      "low": "57.16",
      "close": "57.64",
      "volume": "1229186"
    },
    {
      "date": "2025-01-30",
      "open": "58.28",
      "high": "58.94",
      "low": "57.655",
      "close": "58.29",
      "volume": "877706"
    },
    {
      "date": "2025-01-31",
      "open": "58.30",
      "high": "58.67",
      "low": "57.55",
      "close": "57.86",
      "volume": "1023592"
    },
    {
      "date": "2025-02-03",
      "open": "55.87",
      "high": "56.93",
      "low": "55.14",
      "close": "56.25",
      "volume": "807973"
    },
    {
      "date": "2025-02-04",
      "open": "56.25",
      "high": "57.72",
      "low": "56.16",
      "close": "57.07",
      "volume": "1327889"
    },
    {
      "date": "2025-02-05",
      "open": "57.54",
      "high": "57.69",
      "low": "56.85",
      "close": "57.43",
      "volume": "1000669"
    },
    {
      "date": "2025-02-06",
      "open": "58.03",
      "high": "58.39",
      "low": "57.29",
      "close": "58.27",
      "volume": "1170396"
    },
    {
      "date": "2025-02-07",
      "open": "58.31",
      "high": "58.32",
      "low": "56.79",
      "close": "57.26",
      "volume": "907341"
    },
    {
      "date": "2025-02-10",
      "open": "57.53",
      "high": "57.78",
      "low": "55.985",
      "close": "56.03",
      "volume": "986544"
    },
    {
      "date": "2025-02-11",
      "open": "55.88",
      "high": "57.00",
      "low": "55.44",
      "close": "56.84",
      "volume": "1031305"
    },
    {
      "date": "2025-02-12",
      "open": "56.03",
      "high": "56.36",
      "low": "55.43",
      "close": "55.47",
      "volume": "853768"
    },
    {
      "date": "2025-02-13",
      "open": "55.12",
      "high": "55.49",
      "low": "54.61",
      "close": "55.45",
      "volume": "1293074"
    },
    {
      "date": "2025-02-14",
      "open": "55.53",
      "high": "56.62",
      "low": "55.22",
      "close": "55.74",
      "volume": "1341319"
    },
    {
      "date": "2025-02-18",
      "open": "55.77",
      "high": "56.80",
      "low": "55.41",
      "close": "56.78",
      "volume": "1409882"
    },
    {
      "date": "2025-02-19",
      "open": "56.11",
      "high": "57.04",
      "low": "56.11",
      "close": "56.46",
      "volume": "1178084"
    },
    {
      "date": "2025-02-20",
      "open": "56.40",
      "high": "56.50",
      "low": "54.40",
      "close": "55.12",
      "volume": "1250674"
    },
    {
      "date": "2025-02-21",
      "open": "55.42",
      "high": "55.50",
      "low": "53.27",
      "close": "53.42",
      "volume": "1364415"
    },
    {
      "date": "2025-02-24",
      "open": "53.91",
      "high": "53.91",
      "low": "52.64",
      "close": "52.85",
      "volume": "1353740"
    },
    {
      "date": "2025-02-25",
      "open": "53.65",
      "high": "54.04",
      "low": "52.16",
      "close": "52.89",
      "volume": "2418752"
    },
    {
      "date": "2025-02-26",
      "open": "53.11",
      "high": "54.51",
      "low": "53.10",
      "close": "53.34",
      "volume": "2443341"
    },
    {
      "date": "2025-02-27",
      "open": "53.64",
      "high": "54.72",
      "low": "53.39",
      "close": "53.64",
      "volume": "1380382"
    },
    {
      "date": "2025-02-28",
      "open": "53.85",
      "high": "54.19",
      "low": "52.845",
      "close": "54.04",
      "volume": "1207089"
    },
    {
      "date": "2025-03-03",
      "open": "54.41",
      "high": "54.85",
      "low": "52.31",
      "close": "52.96",
      "volume": "1727649"
    },
    {
      "date": "2025-03-04",
      "open": "52.28",
      "high": "52.35",
      "low": "49.41",
      "close": "51.03",
      "volume": "2135798"
    },
    {
      "date": "2025-03-05",
      "open": "51.27",
      "high": "51.64",
      "low": "50.30",
      "close": "51.28",
      "volume": "1842447"
    },
    {
      "date": "2025-03-06",
      "open": "50.85",
      "high": "51.075",
      "low": "49.72",
      "close": "50.33",
      "volume": "1579814"
    },
    {
      "date": "2025-03-07",
      "open": "50.27",
      "high": "50.28",
      "low": "48.47",
      "close": "50.15",
      "volume": "1876685"
    },
    {
      "date": "2025-03-10",
      "open": "48.95",
      "high": "49.16",
      "low": "46.555",
      "close": "47.22",
      "volume": "2920675"
    },
    {
      "date": "2025-03-11",
      "open": "47.28",
      "high": "48.20",
      "low": "46.1875",
      "close": "47.33",
      "volume": "2180728"
    },
    {
      "date": "2025-03-12",
      "open": "48.40",
      "high": "48.64",
      "low": "47.59",
      "close": "47.94",
      "volume": "1704973"
    },
    {
      "date": "2025-03-13",
      "open": "48.03",
      "high": "48.35",
      "low": "46.88",
      "close": "47.00",
      "volume": "1287292"
    },
    {
      "date": "2025-03-14",
      "open": "47.76",
      "high": "48.69",
      "low": "47.44",
      "close": "48.63",
      "volume": "1583320"
    },
    {
      "date": "2025-03-17",
      "open": "48.37",
      "high": "49.27",
      "low": "47.985",
      "close": "48.88",
      "volume": "2326920"
    },
    {
      "date": "2025-03-18",
      "open": "48.56",
      "high": "48.95",
      "low": "47.92",
      "close": "48.23",
      "volume": "1875727"
    },
    {
      "date": "2025-03-19",
      "open": "48.28",
      "high": "49.86",
      "low": "48.03",
      "close": "49.34",
      "volume": "1349370"
    },
    {
      "date": "2025-03-20",
      "open": "48.83",
      "high": "50.24",
      "low": "48.70",
      "close": "49.64",
      "volume": "1874060"
    },
    {
      "date": "2025-03-21",
      "open": "49.16",
      "high": "49.73",
      "low": "48.53",
      "close": "49.51",
      "volume": "12259960"
    },
    {
      "date": "2025-03-24",
      "open": "50.23",
      "high": "51.02",
      "low": "50.00",
      "close": "50.82",
      "volume": "1496174"
    },
    {
      "date": "2025-03-25",
      "open": "50.83",
      "high": "51.845",
      "low": "50.69",
      "close": "51.01",
      "volume": "1960688"
    },
    {
      "date": "2025-03-26",
      "open": "51.16",
      "high": "51.99",
      "low": "50.43",
      "close": "50.66",
      "volume": "968337"
    },
    {
      "date": "2025-03-27",
      "open": "50.60",
      "high": "51.01",
      "low": "49.66",
      "close": "50.26",
      "volume": "1135414"
    },
    {
      "date": "2025-03-28",
      "open": "50.09",
      "high": "50.41",
      "low": "48.79",
      "close": "49.47",
      "volume": "1478902"
    },
    {
      "date": "2025-03-31",
      "open": "48.71",
      "high": "50.06",
      "low": "48.1201",
      "close": "49.86",
      "volume": "1229677"
    },
    {
      "date": "2025-04-01",
      "open": "49.39",
      "high": "49.89",
      "low": "48.57",
      "close": "49.48",
      "volume": "1054719"
    },
    {
      "date": "2025-04-02",
      "open": "48.58",
      "high": "50.485",
      "low": "48.58",
      "close": "50.44",
      "volume": "1054084"
    },
    {
      "date": "2025-04-03",
      "open": "47.50",
      "high": "47.795",
      "low": "43.685",
      "close": "43.81",
      "volume": "3190744"
    },
    {
      "date": "2025-04-04",
      "open": "41.70",
      "high": "41.96",
      "low": "39.32",
      "close": "41.39",
      "volume": "3582607"
    },
    {
      "date": "2025-04-07",
      "open": "39.80",
      "high": "45.12",
      "low": "39.65",
      "close": "42.65",
      "volume": "6208861"
    },
    {
      "date": "2025-04-08",
      "open": "44.78",
      "high": "45.06",
      "low": "41.39",
      "close": "42.17",
      "volume": "2497063"
    },
    {
      "date": "2025-04-09",
      "open": "41.22",
      "high": "46.41",
      "low": "39.43",
      "close": "45.73",
      "volume": "4350387"
    },
    {
      "date": "2025-04-10",
      "open": "44.46",
      "high": "44.56",
      "low": "41.335",
      "close": "42.47",
      "volume": "2416267"
    },
    {
      "date": "2025-04-11",
      "open": "41.68",
      "high": "42.405",
      "low": "40.74",
      "close": "42.00",
      "volume": "1873040"
    },
    {
      "date": "2025-04-14",
      "open": "42.82",
      "high": "43.19",
      "low": "41.77",
      "close": "42.90",
      "volume": "1410748"
    },
    {
      "date": "2025-04-15",
      "open": "43.03",
      "high": "44.42",
      "low": "43.03",
      "close": "43.79",
      "volume": "1380717"
    },
    {
      "date": "2025-04-16",
      "open": "43.72",
      "high": "44.425",
      "low": "42.765",
      "close": "43.36",
      "volume": "977992"
    },
    {
      "date": "2025-04-17",
      "open": "43.64",
      "high": "44.80",
      "low": "43.41",
      "close": "44.28",
      "volume": "1796682"
    },
    {
      "date": "2025-04-21",
      "open": "44.25",
      "high": "44.63",
      "low": "43.055",
      "close": "43.62",
      "volume": "2816729"
    },
    {
      "date": "2025-04-22",
      "open": "39.90",
      "high": "43.81",
      "low": "39.422",
      "close": "43.13",
      "volume": "3149099"
    },
    {
      "date": "2025-04-23",
      "open": "44.25",
      "high": "46.57",
      "low": "44.03",
      "close": "44.32",
      "volume": "2005673"
    },
    {
      "date": "2025-04-24",
      "open": "44.34",
      "high": "45.305",
      "low": "43.98",
      "close": "45.25",
      "volume": "1628645"
    },
    {
      "date": "2025-04-25",
      "open": "44.84",
      "high": "45.36",
      "low": "44.59",
      "close": "44.84",
      "volume": "992932"
    },
    {
      "date": "2025-04-28",
      "open": "45.34",
      "high": "45.41",
      "low": "44.4102",
      "close": "44.94",
      "volume": "1874796"
    },
    {
      "date": "2025-04-29",
      "open": "44.66",
      "high": "45.39",
      "low": "44.06",
      "close": "45.26",
      "volume": "1486922"
    },
    {
      "date": "2025-04-30",
      "open": "43.98",
      "high": "45.03",
      "low": "43.64",
      "close": "44.97",
      "volume": "1595986"
    },
    {
      "date": "2025-05-01",
      "open": "44.94",
      "high": "45.86",
      "low": "44.55",
      "close": "45.35",
      "volume": "1944498"
    },
    {
      "date": "2025-05-02",
      "open": "46.16",
      "high": "46.78",
      "low": "45.79",
      "close": "46.61",
      "volume": "1869731"
    },
    {
      "date": "2025-05-05",
      "open": "45.92",
      "high": "47.21",
      "low": "45.7796",
      "close": "46.50",
      "volume": "946691"
    },
    {
      "date": "2025-05-06",
      "open": "45.81",
      "high": "46.14",
      "low": "45.34",
      "close": "45.39",
      "volume": "3559775"
    },
    {
      "date": "2025-05-07",
      "open": "45.72",
      "high": "46.06",
      "low": "45.245",
      "close": "45.39",
      "volume": "1923656"
    },
    {
      "date": "2025-05-08",
      "open": "46.07",
      "high": "47.04",
      "low": "45.85",
      "close": "46.77",
      "volume": "1545421"
    },
    {
      "date": "2025-05-09",
      "open": "46.89",
      "high": "47.12",
      "low": "46.44",
      "close": "46.51",
      "volume": "959393"
    },
    {
      "date": "2025-05-12",
      "open": "49.105",
      "high": "50.045",
      "low": "48.41",
      "close": "49.46",
      "volume": "2659293"
    },
    {
      "date": "2025-05-13",
      "open": "49.58",
      "high": "50.21",
      "low": "49.18",
      "close": "49.92",
      "volume": "1137724"
    },
    {
      "date": "2025-05-14",
      "open": "49.875",
      "high": "49.875",
      "low": "49.36",
      "close": "49.55",
      "volume": "934969"
    },
    {
      "date": "2025-05-15",
      "open": "48.85",
      "high": "49.43",
      "low": "48.6396",
      "close": "49.06",
      "volume": "935336"
    },
    {
      "date": "2025-05-16",
      "open": "49.18",
      "high": "49.53",
      "low": "48.74",
      "close": "49.22",
      "volume": "759700"
    },
    {
      "date": "2025-05-19",
      "open": "48.57",
      "high": "49.14",
      "low": "48.45",
      "close": "49.08",
      "volume": "1183206"
    },
    {
      "date": "2025-05-20",
      "open": "49.11",
      "high": "49.11",
      "low": "48.41",
      "close": "48.63",
      "volume": "797841"
    },
    {
      "date": "2025-05-21",
      "open": "47.98",
      "high": "48.16",
      "low": "46.60",
      "close": "46.64",
      "volume": "1419398"
    },
    {
      "date": "2025-05-22",
      "open": "46.43",
      "high": "47.375",
      "low": "46.33",
      "close": "46.96",
      "volume": "1635570"
    },
    {
      "date": "2025-05-23",
      "open": "45.73",
      "high": "46.83",
      "low": "45.52",
      "close": "46.58",
      "volume": "1350474"
    },
    {
      "date": "2025-05-27",
      "open": "47.28",
      "high": "47.71",
      "low": "46.495",
      "close": "47.71",
      "volume": "935411"
    },
    {
      "date": "2025-05-28",
      "open": "47.69",
      "high": "47.90",
      "low": "46.90",
      "close": "46.93",
      "volume": "975918"
    },
    {
      "date": "2025-05-29",
      "open": "47.28",
      "high": "47.75",
      "low": "46.886",
      "close": "47.73",
      "volume": "1421538"
    },
    {
      "date": "2025-05-30",
      "open": "47.57",
      "high": "47.65",
      "low": "47.07",
      "close": "47.36",
      "volume": "1410872"
    },
    {
      "date": "2025-06-02",
      "open": "47.24",
      "high": "47.24",
      "low": "46.09",
      "close": "46.95",
      "volume": "1352043"
    },
    {
      "date": "2025-06-03",
      "open": "46.72",
      "high": "48.29",
      "low": "46.72",
      "close": "48.25",
      "volume": "1584024"
    },
    {
      "date": "2025-06-04",
      "open": "48.17",
      "high": "48.515",
      "low": "47.57",
      "close": "47.58",
      "volume": "739811"
    },
    {
      "date": "2025-06-05",
      "open": "47.60",
      "high": "48.00",
      "low": "47.21",
      "close": "47.68",
      "volume": "827668"
    },
    {
      "date": "2025-06-06",
      "open": "48.50",
      "high": "49.30",
      "low": "48.38",
      "close": "49.28",
      "volume": "1078540"
    },
    {
      "date": "2025-06-09",
      "open": "49.49",
      "high": "49.79",
      "low": "49.1832",
      "close": "49.30",
      "volume": "887260"
    },
    {
      "date": "2025-06-10",
      "open": "49.48",
      "high": "50.04",
      "low": "49.295",
      "close": "49.80",
      "volume": "934602"
    },
    {
      "date": "2025-06-11",
      "open": "50.08",
      "high": "50.28",
      "low": "48.75",
      "close": "48.91",
      "volume": "1500300"
    },
    {
      "date": "2025-06-12",
      "open": "48.60",
      "high": "48.77",
      "low": "47.84",
      "close": "48.72",
      "volume": "987380"
    },
    {
      "date": "2025-06-13",
      "open": "48.03",
      "high": "48.19",
      "low": "47.23",
      "close": "47.43",
      "volume": "1093132"
    },
    {
      "date": "2025-06-16",
      "open": "48.02",
      "high": "48.47",
      "low": "47.74",
      "close": "47.85",
      "volume": "1119909"
    },
    {
      "date": "2025-06-17",
      "open": "47.43",
      "high": "48.11",
      "low": "47.165",
      "close": "47.28",
      "volume": "1590474"
    },
    {
      "date": "2025-06-18",
      "open": "47.21",
      "high": "48.71",
      "low": "47.21",
      "close": "48.33",
      "volume": "1601690"
    },
    {
      "date": "2025-06-20",
      "open": "48.67",
      "high": "48.93",
      "low": "48.255",
      "close": "48.58",
      "volume": "1483689"
    },
    {
      "date": "2025-06-23",
      "open": "48.19",
      "high": "49.555",
      "low": "48.06",
      "close": "49.47",
      "volume": "1208005"
    },
    {
      "date": "2025-06-24",
      "open": "49.99",
      "high": "50.79",
      "low": "49.7014",
      "close": "50.09",
      "volume": "986004"
    },
    {
      "date": "2025-06-25",
      "open": "50.17",
      "high": "50.27",
      "low": "49.725",
      "close": "50.13",
      "volume": "662907"
    },
    {
      "date": "2025-06-26",
      "open": "50.14",
      "high": "51.49",
      "low": "50.14",
      "close": "51.40",
      "volume": "1022286"
    },
    {
      "date": "2025-06-27",
      "open": "51.48",
      "high": "51.87",
      "low": "51.17",
      "close": "51.47",
      "volume": "1556881"
    },
    {
      "date": "2025-06-30",
      "open": "51.71",
      "high": "52.315",
      "low": "51.71",
      "close": "51.94",
      "volume": "1174813"
    },
    {
      "date": "2025-07-01",
      "open": "51.75",
      "high": "54.54",
      "low": "51.3601",
      "close": "53.75",
      "volume": "1965206"
    },
    {
      "date": "2025-07-02",
      "open": "53.84",
      "high": "54.80",
      "low": "53.5901",
      "close": "54.77",
      "volume": "1421069"
    },
    {
      "date": "2025-07-03",
      "open": "55.09",
      "high": "55.93",
      "low": "54.65",
      "close": "55.50",
      "volume": "1082797"
    },
    {
      "date": "2025-07-07",
      "open": "55.15",
      "high": "55.97",
      "low": "54.745",
      "close": "55.16",
      "volume": "1550740"
    },
    {
      "date": "2025-07-08",
      "open": "55.455",
      "high": "56.01",
      "low": "55.205",
      "close": "55.55",
      "volume": "1739626"
    },
    {
      "date": "2025-07-09",
      "open": "56.23",
      "high": "56.23",
      "low": "55.23",
      "close": "55.65",
      "volume": "1060912"
    },
    {
      "date": "2025-07-10",
      "open": "55.76",
      "high": "56.565",
      "low": "55.57",
      "close": "56.30",
      "volume": "2220883"
    },
    {
      "date": "2025-07-11",
      "open": "55.94",
      "high": "56.58",
      "low": "55.54",
      "close": "56.20",
      "volume": "1306048"
    },
    {
      "date": "2025-07-14",
      "open": "56.04",
      "high": "56.96",
      "low": "55.87",
      "close": "56.92",
      "volume": "1738358"
    },
    {
      "date": "2025-07-15",
      "open": "56.69",
      "high": "56.91",
      "low": "54.51",
      "close": "54.54",
      "volume": "1322913"
    },
    {
      "date": "2025-07-16",
      "open": "55.16",
      "high": "55.30",
      "low": "53.955",
      "close": "55.10",
      "volume": "1057375"
    },
    {
      "date": "2025-07-17",
      "open": "54.90",
      "high": "56.56",
      "low": "54.90",
      "close": "56.41",
      "volume": "1227791"
    },
    {
      "date": "2025-07-18",
      "open": "56.92",
      "high": "56.995",
      "low": "56.24",
      "close": "56.80",
      "volume": "1377540"
    },
    {
      "date": "2025-07-21",
      "open": "56.80",
      "high": "57.35",
      "low": "56.38",
      "close": "56.59",
      "volume": "2251453"
    },
    {
      "date": "2025-07-22",
      "open": "58.00",
      "high": "58.05",
      "low": "55.595",
      "close": "56.85",
      "volume": "3964253"
    },
    {
      "date": "2025-07-23",
      "open": "57.29",
      "high": "57.31",
      "low": "55.93",
      "close": "56.54",
      "volume": "1669910"
    },
    {
      "date": "2025-07-24",
      "open": "56.36",
      "high": "56.60",
      "low": "55.06",
      "close": "55.18",
      "volume": "2087041"
    },
    {
      "date": "2025-07-25",
      "open": "55.12",
      "high": "55.59",
      "low": "54.32",
      "close": "55.38",
      "volume": "1806966"
    },
    {
      "date": "2025-07-28",
      "open": "55.53",
      "high": "55.68",
      "low": "54.89",
      "close": "55.36",
      "volume": "1020359"
    },
    {
      "date": "2025-07-29",
      "open": "55.625",
      "high": "55.72",
      "low": "54.55",
      "close": "54.77",
      "volume": "942002"
    },
    {
      "date": "2025-07-30",
      "open": "55.04",
      "high": "55.38",
      "low": "53.96",
      "close": "54.21",
      "volume": "1276153"
    },
    {
      "date": "2025-07-31",
      "open": "53.96",
      "high": "54.51",
      "low": "53.52",
      "close": "53.62",
      "volume": "1357451"
    },
    {
      "date": "2025-08-01",
      "open": "52.45",
      "high": "52.80",
      "low": "51.09",
      "close": "52.08",
      "volume": "1451080"
    },
    {
      "date": "2025-08-04",
      "open": "52.48",
      "high": "52.955",
      "low": "51.96",
      "close": "52.76",
      "volume": "1756192"
    },
    {
      "date": "2025-08-05",
      "open": "52.92",
      "high": "53.065",
      "low": "51.29",
      "close": "52.47",
      "volume": "1416473"
    },
    {
      "date": "2025-08-06",
      "open": "52.21",
      "high": "52.58",
      "low": "51.46",
      "close": "51.52",
      "volume": "1437713"
    },
    {
      "date": "2025-08-07",
      "open": "52.21",
      "high": "52.21",
      "low": "50.66",
      "close": "51.20",
      "volume": "2352232"
    },
    {
      "date": "2025-08-08",
      "open": "51.75",
      "high": "52.19",
      "low": "51.27",
      "close": "52.04",
      "volume": "1349043"
    },
    {
      "date": "2025-08-11",
      "open": "52.08",
      "high": "52.36",
      "low": "51.68",
      "close": "51.78",
      "volume": "1798763"
    },
    {
      "date": "2025-08-12",
      "open": "52.30",
      "high": "53.24",
      "low": "52.12",
      "close": "53.16",
      "volume": "1302657"
    },
    {
      "date": "2025-08-13",
      "open": "53.37",
      "high": "53.93",
      "low": "53.07",
      "close": "53.86",
      "volume": "1798369"
    },
    {
      "date": "2025-08-14",
      "open": "52.74",
      "high": "53.88",
      "low": "52.49",
      "close": "53.77",
      "volume": "1312629"
    },
    {
      "date": "2025-08-15",
      "open": "53.75",
      "high": "53.805",
      "low": "52.65",
      "close": "52.67",
      "volume": "1075159"
    },
    {
      "date": "2025-08-18",
      "open": "52.51",
      "high": "53.285",
      "low": "52.36",
      "close": "53.27",
      "volume": "1073135"
    },
    {
      "date": "2025-08-19",
      "open": "53.04",
      "high": "53.735",
      "low": "52.88",
      "close": "53.14",
      "volume": "1205203"
    },
    {
      "date": "2025-08-20",
      "open": "53.19",
      "high": "53.90",
      "low": "52.87",
      "close": "53.78",
      "volume": "1247588"
    },
    {
      "date": "2025-08-21",
      "open": "53.33",
      "high": "53.65",
      "low": "53.02",
      "close": "53.50",
      "volume": "1067731"
    },
    {
      "date": "2025-08-22",
      "open": "53.83",
      "high": "56.08",
      "low": "53.83",
      "close": "55.86",
      "volume": "1594506"
    },
    {
      "date": "2025-08-25",
      "open": "55.60",
      "high": "55.975",
      "low": "55.45",
      "close": "55.91",
      "volume": "1311512"
    },
    {
      "date": "2025-08-26",
      "open": "55.76",
      "high": "56.98",
      "low": "55.70",
      "close": "56.82",
      "volume": "1254168"
    },
    {
      "date": "2025-08-27",
      "open": "56.64",
      "high": "58.03",
      "low": "56.60",
      "close": "58.00",
      "volume": "2001652"
    },
    {
      "date": "2025-08-28",
      "open": "58.33",
      "high": "58.40",
      "low": "57.3847",
      "close": "57.815",
      "volume": "1184510"
    },
    {
      "date": "2025-08-29",
      "open": "57.79",
      "high": "58.46",
      "low": "57.68",
      "close": "58.01",
      "volume": "1190731"
    },
    {
      "date": "2025-09-02",
      "open": "57.11",
      "high": "57.54",
      "low": "56.39",
      "close": "57.30",
      "volume": "913625"
    },
    {
      "date": "2025-09-03",
      "open": "57.34",
      "high": "58.065",
      "low": "56.60",
      "close": "57.42",
      "volume": "784909"
    },
    {
      "date": "2025-09-04",
      "open": "57.57",
      "high": "58.19",
      "low": "57.265",
      "close": "58.11",
      "volume": "994241"
    },
    {
      "date": "2025-09-05",
      "open": "58.45",
      "high": "58.79",
      "low": "56.19",
      "close": "56.52",
      "volume": "1643713"
    },
    {
      "date": "2025-09-08",
      "open": "56.64",
      "high": "57.12",
      "low": "55.9296",
      "close": "57.02",
      "volume": "1733611"
    },
    {
      "date": "2025-09-09",
      "open": "56.84",
      "high": "57.28",
      "low": "56.40",
      "close": "56.90",
      "volume": "1011738"
    },
    {
      "date": "2025-09-10",
      "open": "57.12",
      "high": "58.02",
      "low": "56.475",
      "close": "57.98",
      "volume": "2099331"
    },
    {
      "date": "2025-09-11",
      "open": "58.11",
      "high": "58.31",
      "low": "57.32",
      "close": "58.26",
      "volume": "1633917"
    },
    {
      "date": "2025-09-12",
      "open": "58.26",
      "high": "58.76",
      "low": "57.97",
      "close": "58.42",
      "volume": "1343046"
    },
    {
      "date": "2025-09-15",
      "open": "58.49",
      "high": "58.74",
      "low": "57.06",
      "close": "57.07",
      "volume": "1484724"
    },
    {
      "date": "2025-09-16",
      "open": "57.11",
      "high": "57.26",
      "low": "55.525",
      "close": "56.50",
      "volume": "1310819"
    },
    {
      "date": "2025-09-17",
      "open": "56.62",
      "high": "58.85",
      "low": "56.525",
      "close": "57.50",
      "volume": "1404285"
    },
    {
      "date": "2025-09-18",
      "open": "57.94",
      "high": "59.23",
      "low": "57.61",
      "close": "59.15",
      "volume": "1257286"
    },
    {
      "date": "2025-09-19",
      "open": "59.40",
      "high": "59.40",
      "low": "58.23",
      "close": "58.70",
      "volume": "3450966"
    },
    {
      "date": "2025-09-22",
      "open": "58.18",
      "high": "58.55",
      "low": "56.72",
      "close": "57.09",
      "volume": "1814155"
    },
    {
      "date": "2025-09-23",
      "open": "57.19",
      "high": "58.48",
      "low": "56.97",
      "close": "57.29",
      "volume": "1794366"
    },
    {
      "date": "2025-09-24",
      "open": "57.37",
      "high": "57.96",
      "low": "56.67",
      "close": "56.91",
      "volume": "1558253"
    },
    {
      "date": "2025-09-25",
      "open": "56.43",
      "high": "57.47",
      "low": "56.08",
      "close": "57.30",
      "volume": "1590967"
    },
    {
      "date": "2025-09-26",
      "open": "57.67",
      "high": "58.17",
      "low": "57.03",
      "close": "57.54",
      "volume": "1143645"
    },
    {
      "date": "2025-09-29",
      "open": "57.91",
      "high": "57.91",
      "low": "56.68",
      "close": "57.00",
      "volume": "1212834"
    },
    {
      "date": "2025-09-30",
      "open": "57.00",
      "high": "57.295",
      "low": "55.42",
      "close": "56.58",
      "volume": "1628771"
    },
    {
      "date": "2025-10-01",
      "open": "56.44",
      "high": "56.76",
      "low": "55.99",
      "close": "56.48",
      "volume": "1135837"
    },
    {
      "date": "2025-10-02",
      "open": "56.17",
      "high": "56.585",
      "low": "55.52",
      "close": "56.39",
      "volume": "1227455"
    },
    {
      "date": "2025-10-03",
      "open": "56.77",
      "high": "57.45",
      "low": "56.45",
      "close": "56.93",
      "volume": "1162870"
    },
    {
      "date": "2025-10-06",
      "open": "57.33",
      "high": "58.54",
      "low": "56.61",
      "close": "56.87",
      "volume": "1766949"
    },
    {
      "date": "2025-10-07",
      "open": "56.96",
      "high": "57.30",
      "low": "56.37",
      "close": "56.71",
      "volume": "1307247"
    },
    {
      "date": "2025-10-08",
      "open": "56.91",
      "high": "57.40",
      "low": "55.98",
      "close": "56.10",
      "volume": "1227299"
    },
    {
      "date": "2025-10-09",
      "open": "56.32",
      "high": "56.47",
      "low": "55.68",
      "close": "55.83",
      "volume": "1342776"
    },
    {
      "date": "2025-10-10",
      "open": "56.07",
      "high": "56.2354",
      "low": "52.27",
      "close": "52.35",
      "volume": "1295248"
    },
    {
      "date": "2025-10-13",
      "open": "53.43",
      "high": "53.965",
      "low": "53.06",
      "close": "53.84",
      "volume": "1412523"
    },
    {
      "date": "2025-10-14",
      "open": "53.32",
      "high": "55.805",
      "low": "53.32",
      "close": "55.27",
      "volume": "1411924"
    },
    {
      "date": "2025-10-15",
      "open": "55.36",
      "high": "55.62",
      "low": "53.55",
      "close": "54.03",
      "volume": "1526140"
    },
    {
      "date": "2025-10-16",
      "open": "51.12",
      "high": "52.56",
      "low": "46.19",
      "close": "46.93",
      "volume": "10742320"
    },
    {
      "date": "2025-10-17",
      "open": "49.04",
      "high": "50.04",
      "low": "47.77",
      "close": "49.67",
      "volume": "8968361"
    },
    {
      "date": "2025-10-20",
      "open": "50.54",
      "high": "52.1413",
      "low": "49.82",
      "close": "51.98",
      "volume": "5946676"
    },
    {
      "date": "2025-10-21",
      "open": "52.505",
      "high": "53.99",
      "low": "52.1001",
      "close": "52.70",
      "volume": "3848294"
    },
    {
      "date": "2025-10-22",
      "open": "52.53",
      "high": "52.81",
      "low": "51.4401",
      "close": "51.69",
      "volume": "1910144"
    },
    {
      "date": "2025-10-23",
      "open": "52.13",
      "high": "52.25",
      "low": "51.28",
      "close": "51.68",
      "volume": "1691635"
    },
    {
      "date": "2025-10-24",
      "open": "52.52",
      "high": "53.69",
      "low": "52.24",
      "close": "53.115",
      "volume": "1808272"
    },
    {
      "date": "2025-10-27",
      "open": "53.64",
      "high": "54.00",
      "low": "52.76",
      "close": "52.85",
      "volume": "3065712"
    },
    {
      "date": "2025-10-28",
      "open": "52.91",
      "high": "52.91",
      "low": "51.55",
      "close": "52.24",
      "volume": "1926896"
    },
    {
      "date": "2025-10-29",
      "open": "52.02",
      "high": "52.5386",
      "low": "51.22",
      "close": "51.51",
      "volume": "1714244"
    },
    {
      "date": "2025-10-30",
      "open": "51.51",
      "high": "53.01",
      "low": "51.25",
      "close": "51.94",
      "volume": "1387149"
    },
    {
      "date": "2025-10-31",
      "open": "51.62",
      "high": "52.23",
      "low": "51.21",
      "close": "52.11",
      "volume": "1667574"
    },
    {
      "date": "2025-11-03",
      "open": "51.85",
      "high": "51.99",
      "low": "50.995",
      "close": "51.77",
      "volume": "1247445"
    },
    {
      "date": "2025-11-04",
      "open": "51.36",
      "high": "51.95",
      "low": "50.79",
      "close": "51.45",
      "volume": "1051892"
    },
    {
      "date": "2025-11-05",
      "open": "51.54",
      "high": "52.65",
      "low": "51.075",
      "close": "51.88",
      "volume": "1211935"
    },
    {
      "date": "2025-11-06",
      "open": "51.76",
      "high": "52.14",
      "low": "50.72",
      "close": "51.25",
      "volume": "1946136"
    },
    {
      "date": "2025-11-07",
      "open": "50.95",
      "high": "52.26",
      "low": "50.57",
      "close": "52.24",
      "volume": "1377491"
    },
    {
      "date": "2025-11-10",
      "open": "52.47",
      "high": "53.06",
      "low": "51.97",
      "close": "52.61",
      "volume": "1515599"
    },
    {
      "date": "2025-11-11",
      "open": "52.65",
      "high": "53.28",
      "low": "52.21",
      "close": "52.67",
      "volume": "1445074"
    },
    {
      "date": "2025-11-12",
      "open": "52.86",
      "high": "53.76",
      "low": "52.42",
      "close": "52.45",
      "volume": "1301525"
    },
    {
      "date": "2025-11-13",
      "open": "51.89",
      "high": "52.20",
      "low": "50.60",
      "close": "50.91",
      "volume": "1645864"
    },
    {
      "date": "2025-11-14",
      "open": "50.54",
      "high": "51.09",
      "low": "50.04",
      "close": "51.02",
      "volume": "1187377"
    },
    {
      "date": "2025-11-17",
      "open": "50.81",
      "high": "51.05",
      "low": "48.52",
      "close": "48.92",
      "volume": "1809429"
    },
    {
      "date": "2025-11-18",
      "open": "48.62",
      "high": "49.98",
      "low": "48.50",
      "close": "49.34",
      "volume": "1721444"
    },
    {
      "date": "2025-11-19",
      "open": "50.10",
      "high": "50.66",
      "low": "49.63",
      "close": "50.43",
      "volume": "1528465"
    },
    {
      "date": "2025-11-20",
      "open": "51.01",
      "high": "51.80",
      "low": "50.19",
      "close": "50.44",
      "volume": "1685097"
    },
    {
      "date": "2025-11-21",
      "open": "50.72",
      "high": "52.61",
      "low": "50.465",
      "close": "52.12",
      "volume": "2142556"
    },
    {
      "date": "2025-11-24",
      "open": "52.13",
      "high": "52.62",
      "low": "51.77",
      "close": "51.89",
      "volume": "1516995"
    },
    {
      "date": "2025-11-25",
      "open": "52.04",
      "high": "53.84",
      "low": "52.04",
      "close": "53.23",
      "volume": "1506777"
    },
    {
      "date": "2025-11-26",
      "open": "53.06",
      "high": "53.675",
      "low": "53.06",
      "close": "53.26",
      "volume": "767736"
    },
    {
      "date": "2025-11-28",
      "open": "53.56",
      "high": "53.77",
      "low": "53.16",
      "close": "53.23",
      "volume": "536097"
    },
    {
      "date": "2025-12-01",
      "open": "52.87",
      "high": "54.15",
      "low": "52.60",
      "close": "54.08",
      "volume": "1164262"
    },
    {
      "date": "2025-12-02",
      "open": "53.985",
      "high": "54.645",
      "low": "53.68",
      "close": "54.06",
      "volume": "1790541"
    },
    {
      "date": "2025-12-03",
      "open": "54.12",
      "high": "55.06",
      "low": "53.955",
      "close": "54.82",
      "volume": "1229669"
    },
    {
      "date": "2025-12-04",
      "open": "54.67",
      "high": "55.84",
      "low": "54.605",
      "close": "55.73",
      "volume": "996763"
    },
    {
      "date": "2025-12-05",
      "open": "55.40",
      "high": "56.06",
      "low": "55.30",
      "close": "55.45",
      "volume": "1422827"
    },
    {
      "date": "2025-12-08",
      "open": "55.45",
      "high": "56.00",
      "low": "55.31",
      "close": "55.63",
      "volume": "1224413"
    },
    {
      "date": "2025-12-09",
      "open": "55.55",
      "high": "57.00",
      "low": "55.44",
      "close": "56.10",
      "volume": "1544663"
    },
    {
      "date": "2025-12-10",
      "open": "56.44",
      "high": "59.19",
      "low": "56.15",
      "close": "58.84",
      "volume": "2686120"
    },
    {
      "date": "2025-12-11",
      "open": "58.58",
      "high": "59.935",
      "low": "58.07",
      "close": "59.41",
      "volume": "1627789"
    },
    {
      "date": "2025-12-12",
      "open": "59.76",
      "high": "59.86",
      "low": "58.618",
      "close": "58.99",
      "volume": "1126160"
    },
    {
      "date": "2025-12-15",
      "open": "59.46",
      "high": "59.99",
      "low": "58.87",
      "close": "59.145",
      "volume": "1100815"
    },
    {
      "date": "2025-12-16",
      "open": "59.40",
      "high": "60.00",
      "low": "58.75",
      "close": "59.33",
      "volume": "1471984"
    },
    {
      "date": "2025-12-17",
      "open": "59.33",
      "high": "59.88",
      "low": "58.62",
      "close": "59.29",
      "volume": "2254282"
    },
    {
      "date": "2025-12-18",
      "open": "59.65",
      "high": "60.41",
      "low": "59.23",
      "close": "59.56",
      "volume": "1436455"
    },
    {
      "date": "2025-12-19",
      "open": "59.60",
      "high": "60.135",
      "low": "59.31",
      "close": "59.94",
      "volume": "2756807"
    },
    {
      "date": "2025-12-22",
      "open": "59.62",
      "high": "60.77",
      "low": "59.62",
      "close": "60.21",
      "volume": "1818733"
    },
    {
      "date": "2025-12-23",
      "open": "59.75",
      "high": "60.21",
      "low": "59.10",
      "close": "59.26",
      "volume": "1293182"
    },
    {
      "date": "2025-12-24",
      "open": "59.25",
      "high": "59.815",
      "low": "59.01",
      "close": "59.55",
      "volume": "622703"
    },
    {
      "date": "2025-12-26",
      "open": "59.49",
      "high": "59.64",
      "low": "59.105",
      "close": "59.51",
      "volume": "751037"
    },
    {
      "date": "2025-12-29",
      "open": "59.50",
      "high": "59.66",
      "low": "58.51",
      "close": "58.83",
      "volume": "1154411"
    },
    {
      "date": "2025-12-30",
      "open": "58.94",
      "high": "59.00",
      "low": "58.48",
      "close": "58.70",
      "volume": "973417"
    },
    {
      "date": "2025-12-31",
      "open": "58.89",
      "high": "58.99",
      "low": "58.31",
      "close": "58.54",
      "volume": "1129025"
    },
    {
      "date": "2026-01-02",
      "open": "58.62",
      "high": "59.60",
      "low": "57.90",
      "close": "59.25",
      "volume": "1194024"
    },
    {
      "date": "2026-01-05",
      "open": "59.10",
      "high": "60.85",
      "low": "59.10",
      "close": "60.31",
      "volume": "1614963"
    },
    {
      "date": "2026-01-06",
      "open": "60.28",
      "high": "61.20",
      "low": "59.915",
      "close": "60.96",
      "volume": "1436115"
    },
    {
      "date": "2026-01-07",
      "open": "60.86",
      "high": "61.16",
      "low": "59.73",
      "close": "60.15",
      "volume": "1026640"
    },
    {
      "date": "2026-01-08",
      "open": "59.90",
      "high": "61.57",
      "low": "59.80",
      "close": "60.82",
      "volume": "1285700"
    },
    {
      "date": "2026-01-09",
      "open": "61.01",
      "high": "61.33",
      "low": "60.16",
      "close": "60.23",
      "volume": "1169940"
    },
    {
      "date": "2026-01-12",
      "open": "59.302",
      "high": "60.00",
      "low": "58.85",
      "close": "59.36",
      "volume": "1240666"
    },
    {
      "date": "2026-01-13",
      "open": "59.45",
      "high": "59.67",
      "low": "58.3394",
      "close": "58.52",
      "volume": "1589200"
    },
    {
      "date": "2026-01-14",
      "open": "58.27",
      "high": "59.155",
      "low": "58.00",
      "close": "58.79",
      "volume": "1777558"
    },
    {
      "date": "2026-01-15",
      "open": "58.90",
      "high": "60.25",
      "low": "58.90",
      "close": "59.51",
      "volume": "1511121"
    },
    {
      "date": "2026-01-16",
      "open": "59.46",
      "high": "60.32",
      "low": "59.32",
      "close": "59.62",
      "volume": "1712102"
    },
    {
      "date": "2026-01-20",
      "open": "58.91",
      "high": "60.265",
      "low": "58.75",
      "close": "59.09",
      "volume": "2940862"
    },
    {
      "date": "2026-01-21",
      "open": "60.38",
      "high": "61.75",
      "low": "59.25",
      "close": "61.58",
      "volume": "3804853"
    },
    {
      "date": "2026-01-22",
      "open": "61.73",
      "high": "62.26",
      "low": "60.88",
      "close": "61.03",
      "volume": "2525239"
    },
    {
      "date": "2026-01-23",
      "open": "60.52",
      "high": "60.64",
      "low": "58.69",
      "close": "59.08",
      "volume": "2277925"
    },
    {
      "date": "2026-01-26",
      "open": "59.07",
      "high": "59.675",
      "low": "58.735",
      "close": "59.18",
      "volume": "1940735"
    },
    {
      "date": "2026-01-27",
      "open": "59.41",
      "high": "59.92",
      "low": "58.77",
      "close": "59.13",
      "volume": "1515558"
    },
    {
      "date": "2026-01-28",
      "open": "59.09",
      "high": "59.205",
      "low": "57.7701",
      "close": "58.33",
      "volume": "2074099"
    },
    {
      "date": "2026-01-29",
      "open": "58.88",
      "high": "59.515",
      "low": "58.24",
      "close": "59.43",
      "volume": "1419204"
    },
    {
      "date": "2026-01-30",
      "open": "59.31",
      "high": "60.35",
      "low": "58.825",
      "close": "59.91",
      "volume": "2641550"
    },
    {
      "date": "2026-02-02",
      "open": "59.91",
      "high": "61.34",
      "low": "59.70",
      "close": "60.99",
      "volume": "2067008"
    },
    {
      "date": "2026-02-03",
      "open": "61.06",
      "high": "62.49",
      "low": "61.02",
      "close": "62.36",
      "volume": "1741407"
    },
    {
      "date": "2026-02-04",
      "open": "62.81",
      "high": "64.87",
      "low": "62.49",
      "close": "63.81",
      "volume": "2933529"
    },
    {
      "date": "2026-02-05",
      "open": "63.80",
      "high": "64.75",
      "low": "63.31",
      "close": "64.12",
      "volume": "2995962"
    },
    {
      "date": "2026-02-06",
      "open": "64.80",
      "high": "66.175",
      "low": "64.50",
      "close": "65.29",
      "volume": "2251888"
    },
    {
      "date": "2026-02-09",
      "open": "64.64",
      "high": "65.78",
      "low": "64.64",
      "close": "65.16",
      "volume": "1969979"
    },
    {
      "date": "2026-02-10",
      "open": "64.69",
      "high": "65.7256",
      "low": "63.50",
      "close": "64.08",
      "volume": "1681564"
    },
    {
      "date": "2026-02-11",
      "open": "64.58",
      "high": "65.00",
      "low": "62.12",
      "close": "62.91",
      "volume": "2108828"
    },
    {
      "date": "2026-02-12",
      "open": "62.91",
      "high": "63.06",
      "low": "59.32",
      "close": "60.19",
      "volume": "2287454"
    },
    {
      "date": "2026-02-13",
      "open": "59.99",
      "high": "61.76",
      "low": "59.25",
      "close": "61.26",
      "volume": "2896301"
    },
    {
      "date": "2026-02-17",
      "open": "61.31",
      "high": "62.78",
      "low": "60.96",
      "close": "61.53",
      "volume": "1791101"
    },
    {
      "date": "2026-02-18",
      "open": "61.52",
      "high": "62.835",
      "low": "61.52",
      "close": "62.04",
      "volume": "2047585"
    },
    {
      "date": "2026-02-19",
      "open": "62.04",
      "high": "62.345",
      "low": "60.46",
      "close": "61.48",
      "volume": "1849954"
    },
    {
      "date": "2026-02-20",
      "open": "61.44",
      "high": "62.53",
      "low": "60.86",
      "close": "62.50",
      "volume": "2372116"
    },
    {
      "date": "2026-02-23",
      "open": "62.18",
      "high": "62.58",
      "low": "58.92",
      "close": "59.30",
      "volume": "2167213"
    },
    {
      "date": "2026-02-24",
      "open": "59.18",
      "high": "59.53",
      "low": "58.16",
      "close": "59.20",
      "volume": "2038827"
    },
    {
      "date": "2026-02-25",
      "open": "60.07",
      "high": "60.73",
      "low": "59.70",
      "close": "60.40",
      "volume": "1248052"
    },
    {
      "date": "2026-02-26",
      "open": "61.00",
      "high": "62.16",
      "low": "60.74",
      "close": "61.65",
      "volume": "1406052"
    },
    {
      "date": "2026-02-27",
      "open": "60.25",
      "high": "60.355",
      "low": "56.44",
      "close": "57.28",
      "volume": "3410491"
    },
    {
      "date": "2026-03-02",
      "open": "57.28",
      "high": "58.685",
      "low": "56.14",
      "close": "58.14",
      "volume": "1708591"
    },
    {
      "date": "2026-03-03",
      "open": "57.11",
      "high": "58.215",
      "low": "55.85",
      "close": "57.65",
      "volume": "1106361"
    },
    {
      "date": "2026-03-04",
      "open": "57.74",
      "high": "58.49",
      "low": "57.3883",
      "close": "58.22",
      "volume": "1451936"
    },
    {
      "date": "2026-03-05",
      "open": "57.44",
      "high": "57.83",
      "low": "56.59",
      "close": "57.48",
      "volume": "1986509"
    },
    {
      "date": "2026-03-06",
      "open": "55.148",
      "high": "56.02",
      "low": "54.20",
      "close": "55.74",
      "volume": "1621762"
    },
    {
      "date": "2026-03-09",
      "open": "55.48",
      "high": "56.01",
      "low": "53.59",
      "close": "55.78",
      "volume": "2027595"
    },
    {
      "date": "2026-03-10",
      "open": "55.95",
      "high": "56.97",
      "low": "54.98",
      "close": "55.42",
      "volume": "1613293"
    },
    {
      "date": "2026-03-11",
      "open": "55.13",
      "high": "55.62",
      "low": "54.26",
      "close": "54.85",
      "volume": "1245185"
    },
    {
      "date": "2026-03-12",
      "open": "53.67",
      "high": "54.41",
      "low": "53.115",
      "close": "54.24",
      "volume": "1579725"
    },
    {
      "date": "2026-03-13",
      "open": "54.61",
      "high": "54.69",
      "low": "52.98",
      "close": "53.10",
      "volume": "1412889"
    },
    {
      "date": "2026-03-16",
      "open": "53.48",
      "high": "54.36",
      "low": "53.48",
      "close": "53.54",
      "volume": "1029595"
    },
    {
      "date": "2026-03-17",
      "open": "53.84",
      "high": "54.29",
      "low": "53.33",
      "close": "54.02",
      "volume": "1161316"
    },
    {
      "date": "2026-03-18",
      "open": "53.99",
      "high": "54.31",
      "low": "53.175",
      "close": "53.62",
      "volume": "1951771"
    },
    {
      "date": "2026-03-19",
      "open": "53.32",
      "high": "54.54",
      "low": "52.695",
      "close": "54.28",
      "volume": "1714746"
    },
    {
      "date": "2026-03-20",
      "open": "54.29",
      "high": "54.56",
      "low": "53.47",
      "close": "54.05",
      "volume": "2810333"
    },
    {
      "date": "2026-03-23",
      "open": "55.53",
      "high": "56.31",
      "low": "54.19",
      "close": "55.05",
      "volume": "2453012"
    },
    {
      "date": "2026-03-24",
      "open": "54.64",
      "high": "56.59",
      "low": "54.64",
      "close": "56.22",
      "volume": "1516061"
    },
    {
      "date": "2026-03-25",
      "open": "56.54",
      "high": "57.29",
      "low": "55.94",
      "close": "57.20",
      "volume": "2391250"
    },
    {
      "date": "2026-03-26",
      "open": "56.51",
      "high": "57.42",
      "low": "56.49",
      "close": "57.25",
      "volume": "1924482"
    },
    {
      "date": "2026-03-27",
      "open": "56.75",
      "high": "57.00",
      "low": "55.16",
      "close": "55.40",
      "volume": "2028507"
    },
    {
      "date": "2026-03-30",
      "open": "55.85",
      "high": "56.23",
      "low": "55.11",
      "close": "55.59",
      "volume": "1558829"
    },
    {
      "date": "2026-03-31",
      "open": "56.69",
      "high": "58.12",
      "low": "56.31",
      "close": "57.62",
      "volume": "2054012"
    },
    {
      "date": "2026-04-01",
      "open": "58.19",
      "high": "58.94",
      "low": "57.95",
      "close": "58.26",
      "volume": "1338040"
    },
    {
      "date": "2026-04-02",
      "open": "57.02",
      "high": "58.3497",
      "low": "56.77",
      "close": "58.13",
      "volume": "1364274"
    },
    {
      "date": "2026-04-06",
      "open": "58.10",
      "high": "59.065",
      "low": "58.00",
      "close": "58.97",
      "volume": "1055435"
    },
    {
      "date": "2026-04-07",
      "open": "58.97",
      "high": "59.33",
      "low": "58.73",
      "close": "59.09",
      "volume": "1577373"
    },
    {
      "date": "2026-04-08",
      "open": "60.64",
      "high": "61.76",
      "low": "60.57",
      "close": "61.00",
      "volume": "2018744"
    },
    {
      "date": "2026-04-09",
      "open": "60.79",
      "high": "62.17",
      "low": "60.61",
      "close": "61.77",
      "volume": "1344758"
    },
    {
      "date": "2026-04-10",
      "open": "61.62",
      "high": "61.785",
      "low": "60.81",
      "close": "61.05",
      "volume": "1195637"
    },
    {
      "date": "2026-04-13",
      "open": "60.57",
      "high": "61.67",
      "low": "60.22",
      "close": "61.53",
      "volume": "1377402"
    },
    {
      "date": "2026-04-14",
      "open": "61.51",
      "high": "62.11",
      "low": "60.91",
      "close": "61.69",
      "volume": "1652674"
    },
    {
      "date": "2026-04-15",
      "open": "61.92",
      "high": "62.465",
      "low": "61.34",
      "close": "61.85",
      "volume": "1655544"
    },
    {
      "date": "2026-04-16",
      "open": "61.72",
      "high": "62.165",
      "low": "61.495",
      "close": "61.54",
      "volume": "897003"
    },
    {
      "date": "2026-04-17",
      "open": "62.22",
      "high": "63.39",
      "low": "62.03",
      "close": "62.73",
      "volume": "1602404"
    },
    {
      "date": "2026-04-20",
      "open": "62.31",
      "high": "63.75",
      "low": "62.0406",
      "close": "63.05",
      "volume": "2224207"
    },
    {
      "date": "2026-04-21",
      "open": "62.70",
      "high": "63.72",
      "low": "61.315",
      "close": "62.02",
      "volume": "2608044"
    },
    {
      "date": "2026-04-22",
      "open": "62.39",
      "high": "62.645",
      "low": "61.69",
      "close": "61.94",
      "volume": "1468785"
    },
    {
      "date": "2026-04-23",
      "open": "62.15",
      "high": "62.79",
      "low": "61.5601",
      "close": "62.63",
      "volume": "1513547"
    },
    {
      "date": "2026-04-24",
      "open": "62.63",
      "high": "62.97",
      "low": "61.05",
      "close": "61.34",
      "volume": "1467551"
    },
    {
      "date": "2026-04-27",
      "open": "61.39",
      "high": "63.01",
      "low": "61.14",
      "close": "62.61",
      "volume": "1429385"
    },
    {
      "date": "2026-04-28",
      "open": "63.14",
      "high": "63.50",
      "low": "62.90",
      "close": "63.18",
      "volume": "1455368"
    },
    {
      "date": "2026-04-29",
      "open": "63.09",
      "high": "63.35",
      "low": "62.11",
      "close": "62.58",
      "volume": "1450776"
    },
    {
      "date": "2026-04-30",
      "open": "62.56",
      "high": "63.795",
      "low": "62.27",
      "close": "63.42",
      "volume": "1390389"
    },
    {
      "date": "2026-05-01",
      "open": "63.38",
      "high": "63.905",
      "low": "62.41",
      "close": "63.26",
      "volume": "1340666"
    },
    {
      "date": "2026-05-04",
      "open": "62.96",
      "high": "63.21",
      "low": "61.76",
      "close": "62.11",
      "volume": "1323641"
    },
    {
      "date": "2026-05-05",
      "open": "62.43",
      "high": "63.30",
      "low": "62.185",
      "close": "63.13",
      "volume": "1249240"
    },
    {
      "date": "2026-05-06",
      "open": "63.81",
      "high": "64.79",
      "low": "63.81",
      "close": "63.99",
      "volume": "2255432"
    },
    {
      "date": "2026-05-07",
      "open": "63.95",
      "high": "64.37",
      "low": "62.58",
      "close": "62.73",
      "volume": "1383438"
    },
    {
      "date": "2026-05-08",
      "open": "62.98",
      "high": "63.145",
      "low": "62.07",
      "close": "62.50",
      "volume": "1316685"
    },
    {
      "date": "2026-05-11",
      "open": "62.71",
      "high": "62.81",
      "low": "60.64",
      "close": "60.80",
      "volume": "2092524"
    },
    {
      "date": "2026-05-12",
      "open": "60.88",
      "high": "61.14",
      "low": "59.74",
      "close": "60.83",
      "volume": "1262882"
    },
    {
      "date": "2026-05-13",
      "open": "60.75",
      "high": "60.75",
      "low": "59.57",
      "close": "59.64",
      "volume": "1372849"
    },
    {
      "date": "2026-05-14",
      "open": "59.77",
      "high": "60.46",
      "low": "59.77",
      "close": "60.09",
      "volume": "996170"
    },
    {
      "date": "2026-05-15",
      "open": "60.12",
      "high": "60.36",
      "low": "58.99",
      "close": "59.63",
      "volume": "1085153"
    },
    {
      "date": "2026-05-18",
      "open": "59.74",
      "high": "60.745",
      "low": "59.71",
      "close": "60.09",
      "volume": "1849708"
    },
    {
      "date": "2026-05-19",
      "open": "60.13",
      "high": "60.4904",
      "low": "59.19",
      "close": "60.22",
      "volume": "1052292"
    },
    {
      "date": "2026-05-20",
      "open": "60.59",
      "high": "61.94",
      "low": "60.03",
      "close": "61.71",
      "volume": "1197657"
    },
    {
      "date": "2026-05-21",
      "open": "61.58",
      "high": "62.01",
      "low": "61.15",
      "close": "61.79",
      "volume": "1246420"
    },
    {
      "date": "2026-05-22",
      "open": "61.97",
      "high": "62.38",
      "low": "61.70",
      "close": "62.12",
      "volume": "843470"
    },
    {
      "date": "2026-05-26",
      "open": "62.31",
      "high": "63.39",
      "low": "62.215",
      "close": "62.74",
      "volume": "1294877"
    },
    {
      "date": "2026-05-27",
      "open": "62.84",
      "high": "63.29",
      "low": "62.005",
      "close": "62.32",
      "volume": "1223907"
    },
    {
      "date": "2026-05-28",
      "open": "62.378",
      "high": "62.378",
      "low": "61.5926",
      "close": "62.24",
      "volume": "1297378"
    },
    {
      "date": "2026-05-29",
      "open": "62.13",
      "high": "62.76",
      "low": "61.85",
      "close": "62.45",
      "volume": "1986903"
    },
    {
      "date": "2026-06-01",
      "open": "61.69",
      "high": "61.98",
      "low": "60.825",
      "close": "61.08",
      "volume": "1219554"
    },
    {
      "date": "2026-06-02",
      "open": "60.90",
      "high": "62.20",
      "low": "60.90",
      "close": "62.02",
      "volume": "1588570"
    },
    {
      "date": "2026-06-03",
      "open": "61.79",
      "high": "61.94",
      "low": "60.605",
      "close": "60.76",
      "volume": "1196607"
    },
    {
      "date": "2026-06-04",
      "open": "61.74",
      "high": "63.085",
      "low": "61.605",
      "close": "63.05",
      "volume": "1268607"
    },
    {
      "date": "2026-06-05",
      "open": "63.10",
      "high": "63.67",
      "low": "62.945",
      "close": "63.23",
      "volume": "1485794"
    },
    {
      "date": "2026-06-08",
      "open": "63.23",
      "high": "63.94",
      "low": "62.96",
      "close": "63.25",
      "volume": "1637563"
    },
    {
      "date": "2026-06-09",
      "open": "63.83",
      "high": "65.38",
      "low": "63.64",
      "close": "64.83",
      "volume": "2071135"
    },
    {
      "date": "2026-06-10",
      "open": "65.02",
      "high": "66.61",
      "low": "64.70",
      "close": "65.82",
      "volume": "2448302"
    },
    {
      "date": "2026-06-11",
      "open": "66.31",
      "high": "66.88",
      "low": "65.58",
      "close": "66.44",
      "volume": "2451091"
    },
    {
      "date": "2026-06-12",
      "open": "67.00",
      "high": "67.67",
      "low": "66.44",
      "close": "67.25",
      "volume": "1773105"
    },
    {
      "date": "2026-06-15",
      "open": "67.43",
      "high": "67.99",
      "low": "66.04",
      "close": "66.27",
      "volume": "1627534"
    },
    {
      "date": "2026-06-16",
      "open": "66.67",
      "high": "67.3699",
      "low": "66.32",
      "close": "66.73",
      "volume": "1398584"
    },
    {
      "date": "2026-06-17",
      "open": "66.66",
      "high": "67.685",
      "low": "65.5449",
      "close": "66.15",
      "volume": "3201075"
    },
    {
      "date": "2026-06-18",
      "open": "66.87",
      "high": "67.42",
      "low": "65.96",
      "close": "66.17",
      "volume": "2642286"
    },
    {
      "date": "2026-06-22",
      "open": "66.40",
      "high": "67.50",
      "low": "66.16",
      "close": "67.12",
      "volume": "1207824"
    },
    {
      "date": "2026-06-23",
      "open": "66.91",
      "high": "68.56",
      "low": "66.49",
      "close": "68.49",
      "volume": "2426664"
    },
    {
      "date": "2026-06-24",
      "open": "68.49",
      "high": "69.08",
      "low": "68.22",
      "close": "68.30",
      "volume": "1862973"
    },
    {
      "date": "2026-06-25",
      "open": "68.48",
      "high": "69.80",
      "low": "68.48",
      "close": "69.33",
      "volume": "1584613"
    },
    {
      "date": "2026-06-26",
      "open": "69.52",
      "high": "69.60",
      "low": "68.31",
      "close": "69.14",
      "volume": "1837095"
    },
    {
      "date": "2026-06-29",
      "open": "69.18",
      "high": "69.84",
      "low": "68.6841",
      "close": "69.52",
      "volume": "1359767"
    },
    {
      "date": "2026-06-30",
      "open": "69.32",
      "high": "69.48",
      "low": "68.84",
      "close": "69.19",
      "volume": "1123863"
    },
    {
      "date": "2026-07-01",
      "open": "69.41",
      "high": "70.88",
      "low": "68.86",
      "close": "70.70",
      "volume": "1491791"
    },
    {
      "date": "2026-07-02",
      "open": "71.00",
      "high": "71.26",
      "low": "68.65",
      "close": "69.35",
      "volume": "1731100"
    },
    {
      "date": "2026-07-06",
      "open": "69.35",
      "high": "70.675",
      "low": "69.07",
      "close": "70.60",
      "volume": "1360544"
    },
    {
      "date": "2026-07-07",
      "open": "70.84",
      "high": "71.17",
      "low": "70.435",
      "close": "70.69",
      "volume": "1258660"
    },
    {
      "date": "2026-07-08",
      "open": "70.61",
      "high": "70.61",
      "low": "68.02",
      "close": "68.64",
      "volume": "2031393"
    },
    {
      "date": "2026-07-09",
      "open": "69.05",
      "high": "70.53",
      "low": "68.94",
      "close": "70.02",
      "volume": "1803441"
    },
    {
      "date": "2026-07-10",
      "open": "70.39",
      "high": "70.86",
      "low": "69.98",
      "close": "70.66",
      "volume": "1126502"
    },
    {
      "date": "2026-07-13",
      "open": "70.63",
      "high": "71.09",
      "low": "69.84",
      "close": "70.36",
      "volume": "1694088"
    },
    {
      "date": "2026-07-14",
      "open": "70.18",
      "high": "71.21",
      "low": "69.80",
      "close": "70.42",
      "volume": "1451839"
    },
    {
      "date": "2026-07-15",
      "open": "70.63",
      "high": "71.95",
      "low": "70.505",
      "close": "71.55",
      "volume": "2304023"
    },
    {
      "date": "2026-07-16",
      "open": "71.66",
      "high": "73.34",
      "low": "71.63",
      "close": "73.31",
      "volume": "1517755"
    },
    {
      "date": "2026-07-17",
      "open": "72.93",
      "high": "73.18",
      "low": "71.63",
      "close": "72.27",
      "volume": "1775654"
    },
    {
      "date": "2026-07-20",
      "open": "72.40",
      "high": "72.515",
      "low": "71.2603",
      "close": "71.89",
      "volume": "2714969"
    },
    {
      "date": "2026-07-21",
      "open": "68.02",
      "high": "69.85",
      "low": "67.7506",
      "close": "69.05",
      "volume": "4075788"
    },
    {
      "date": "2026-07-22",
      "open": "69.05",
      "high": "70.23",
      "low": "68.37",
      "close": "70.07",
      "volume": "1741992"
    },
    {
      "date": "2026-07-23",
      "open": "68.81",
      "high": "69.20",
      "low": "68.33",
      "close": "69.16",
      "volume": "1869598"
    },
    {
      "date": "2026-07-24",
      "open": "69.37",
      "high": "69.60",
      "low": "68.66",
      "close": "69.29",
      "volume": "1253478"
    },
    {
      "date": "2026-07-27",
      "open": "69.70",
      "high": "70.19",
      "low": "68.49",
      "close": "68.52",
      "volume": "1617216"
    },
    {
      "date": "2026-07-28",
      "open": "68.83",
      "high": "69.685",
      "low": "68.585",
      "close": "69.52",
      "volume": "1443073"
    },
    {
      "date": "2026-07-29",
      "open": "69.08",
      "high": "69.86",
      "low": "68.63",
      "close": "68.92",
      "volume": "1670892"
    },
    {
      "date": "2026-07-30",
      "open": "69.60",
      "high": "69.85",
      "low": "68.82",
      "close": "69.46",
      "volume": "1267474"
    },
    {
      "date": "2026-07-31",
      "open": "68.76",
      "high": "70.19",
      "low": "68.76",
      "close": "69.70",
      "volume": "1195417"
    },
    {
      "date": "2026-08-03",
      "open": "69.97",
      "high": "70.9926",
      "low": "69.94",
      "close": "70.84",
      "volume": "2231239"
    },
    {
      "date": "2026-08-04",
      "open": "70.63",
      "high": "72.69",
      "low": "70.6075",
      "close": "71.77",
      "volume": "1975367"
    },
    {
      "date": "2026-08-05",
      "open": "72.14",
      "high": "72.40",
      "low": "71.46",
      "close": "71.70",
      "volume": "1459902"
    }
  ]
}