{
  "source": "https://api.nasdaq.com/api/quote/CMCSA/historical",
  "symbol": "CMCSA",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "54.6339",
      "high": "55.3567",
      "low": "54.5752",
      "close": "55.0939",
      "volume": "10589170"
    },
    {
      "date": "2021-08-09",
      "open": "55.0657",
      "high": "55.0935",
      "low": "54.4743",
      "close": "54.709",
      "volume": "12119250"
    },
    {
      "date": "2021-08-10",
      "open": "54.6527",
      "high": "54.878",
      "low": "54.4884",
      "close": "54.8686",
      "volume": "8229364"
    },
    {
      "date": "2021-08-11",
      "open": "55.3004",
      "high": "55.5257",
      "low": "54.8874",
      "close": "55.4694",
      "volume": "8849849"
    },
    {
      "date": "2021-08-12",
      "open": "55.4318",
      "high": "55.5163",
      "low": "55.00",
      "close": "55.4131",
      "volume": "9315096"
    },
    {
      "date": "2021-08-13",
      "open": "55.7322",
      "high": "55.8543",
      "low": "55.3774",
      "close": "55.6853",
      "volume": "7542764"
    },
    {
      "date": "2021-08-16",
      "open": "55.5163",
      "high": "55.9294",
      "low": "55.2535",
      "close": "55.6196",
      "volume": "12221330"
    },
    {
      "date": "2021-08-17",
      "open": "55.4975",
      "high": "55.8543",
      "low": "55.2065",
      "close": "55.8261",
      "volume": "12911590"
    },
    {
      "date": "2021-08-18",
      "open": "55.8261",
      "high": "56.0232",
      "low": "55.3661",
      "close": "55.4131",
      "volume": "12514250"
    },
    {
      "date": "2021-08-19",
      "open": "55.4131",
      "high": "55.582",
      "low": "54.9296",
      "close": "55.3473",
      "volume": "10460100"
    },
    {
      "date": "2021-08-20",
      "open": "55.2507",
      "high": "56.0326",
      "low": "55.1033",
      "close": "55.7698",
      "volume": "11538240"
    },
    {
      "date": "2021-08-23",
      "open": "55.4882",
      "high": "56.4363",
      "low": "55.3849",
      "close": "56.1359",
      "volume": "12419830"
    },
    {
      "date": "2021-08-24",
      "open": "56.1922",
      "high": "56.3659",
      "low": "55.7604",
      "close": "55.8824",
      "volume": "9613574"
    },
    {
      "date": "2021-08-25",
      "open": "55.8636",
      "high": "56.1547",
      "low": "55.582",
      "close": "55.8355",
      "volume": "7757139"
    },
    {
      "date": "2021-08-26",
      "open": "55.9387",
      "high": "56.042",
      "low": "55.3567",
      "close": "55.3849",
      "volume": "8118817"
    },
    {
      "date": "2021-08-27",
      "open": "55.4882",
      "high": "55.8636",
      "low": "55.3427",
      "close": "55.7604",
      "volume": "13129660"
    },
    {
      "date": "2021-08-30",
      "open": "55.6008",
      "high": "56.0843",
      "low": "55.4788",
      "close": "56.0514",
      "volume": "11995130"
    },
    {
      "date": "2021-08-31",
      "open": "55.8261",
      "high": "57.0324",
      "low": "55.7698",
      "close": "56.962",
      "volume": "16718700"
    },
    {
      "date": "2021-09-01",
      "open": "57.2717",
      "high": "57.7505",
      "low": "56.8493",
      "close": "57.3938",
      "volume": "15040270"
    },
    {
      "date": "2021-09-02",
      "open": "57.6097",
      "high": "58.0133",
      "low": "57.5252",
      "close": "57.9664",
      "volume": "10224540"
    },
    {
      "date": "2021-09-03",
      "open": "57.6416",
      "high": "58.0133",
      "low": "57.5721",
      "close": "57.9382",
      "volume": "8081434"
    },
    {
      "date": "2021-09-07",
      "open": "57.666",
      "high": "57.7946",
      "low": "56.5114",
      "close": "56.6052",
      "volume": "15979330"
    },
    {
      "date": "2021-09-08",
      "open": "56.4738",
      "high": "56.8071",
      "low": "56.3612",
      "close": "56.455",
      "volume": "16750380"
    },
    {
      "date": "2021-09-09",
      "open": "56.671",
      "high": "56.671",
      "low": "55.7886",
      "close": "55.9106",
      "volume": "10390470"
    },
    {
      "date": "2021-09-10",
      "open": "55.7979",
      "high": "56.1781",
      "low": "55.4412",
      "close": "55.6665",
      "volume": "10211540"
    },
    {
      "date": "2021-09-13",
      "open": "56.3049",
      "high": "56.8775",
      "low": "55.8777",
      "close": "56.2955",
      "volume": "14018120"
    },
    {
      "date": "2021-09-14",
      "open": "56.6503",
      "high": "57.1169",
      "low": "52.0008",
      "close": "52.1838",
      "volume": "54749300"
    },
    {
      "date": "2021-09-15",
      "open": "52.0994",
      "high": "54.1458",
      "low": "52.0994",
      "close": "53.5074",
      "volume": "37041400"
    },
    {
      "date": "2021-09-16",
      "open": "53.7421",
      "high": "54.1926",
      "low": "52.9442",
      "close": "53.7703",
      "volume": "18591050"
    },
    {
      "date": "2021-09-17",
      "open": "53.4417",
      "high": "54.1176",
      "low": "53.3244",
      "close": "53.6107",
      "volume": "23758580"
    },
    {
      "date": "2021-09-20",
      "open": "53.4042",
      "high": "53.4981",
      "low": "52.4373",
      "close": "53.0287",
      "volume": "19287190"
    },
    {
      "date": "2021-09-21",
      "open": "53.4793",
      "high": "53.7891",
      "low": "52.3293",
      "close": "52.625",
      "volume": "13698230"
    },
    {
      "date": "2021-09-22",
      "open": "53.3854",
      "high": "53.5591",
      "low": "52.4795",
      "close": "52.5875",
      "volume": "17508110"
    },
    {
      "date": "2021-09-23",
      "open": "52.6344",
      "high": "53.4042",
      "low": "52.4467",
      "close": "52.7283",
      "volume": "15254870"
    },
    {
      "date": "2021-09-24",
      "open": "52.4936",
      "high": "53.0193",
      "low": "52.334",
      "close": "52.794",
      "volume": "11417830"
    },
    {
      "date": "2021-09-27",
      "open": "52.4279",
      "high": "52.8785",
      "low": "52.334",
      "close": "52.8409",
      "volume": "10188410"
    },
    {
      "date": "2021-09-28",
      "open": "52.1463",
      "high": "52.4091",
      "low": "51.2545",
      "close": "51.3953",
      "volume": "21386660"
    },
    {
      "date": "2021-09-29",
      "open": "51.5831",
      "high": "52.7471",
      "low": "51.3578",
      "close": "52.503",
      "volume": "16926760"
    },
    {
      "date": "2021-09-30",
      "open": "52.5781",
      "high": "53.4323",
      "low": "52.4936",
      "close": "52.503",
      "volume": "19457310"
    },
    {
      "date": "2021-10-01",
      "open": "52.9348",
      "high": "53.9533",
      "low": "52.6391",
      "close": "53.7046",
      "volume": "15489470"
    },
    {
      "date": "2021-10-04",
      "open": "53.6952",
      "high": "53.6952",
      "low": "53.0569",
      "close": "53.3009",
      "volume": "14261480"
    },
    {
      "date": "2021-10-05",
      "open": "52.8785",
      "high": "53.7985",
      "low": "52.8222",
      "close": "53.3103",
      "volume": "15620500"
    },
    {
      "date": "2021-10-06",
      "open": "52.6532",
      "high": "53.4793",
      "low": "52.4842",
      "close": "53.4136",
      "volume": "22845250"
    },
    {
      "date": "2021-10-07",
      "open": "53.9017",
      "high": "54.4085",
      "low": "53.7703",
      "close": "53.8829",
      "volume": "13838680"
    },
    {
      "date": "2021-10-08",
      "open": "53.4887",
      "high": "53.4887",
      "low": "51.2263",
      "close": "51.3484",
      "volume": "24009740"
    },
    {
      "date": "2021-10-11",
      "open": "50.6293",
      "high": "50.7851",
      "low": "48.9734",
      "close": "49.0203",
      "volume": "31934920"
    },
    {
      "date": "2021-10-12",
      "open": "49.1611",
      "high": "49.4052",
      "low": "48.3491",
      "close": "49.1236",
      "volume": "27671430"
    },
    {
      "date": "2021-10-13",
      "open": "49.9778",
      "high": "50.0342",
      "low": "48.9124",
      "close": "49.4615",
      "volume": "19950660"
    },
    {
      "date": "2021-10-14",
      "open": "49.5367",
      "high": "50.9823",
      "low": "49.5367",
      "close": "50.6819",
      "volume": "20941330"
    },
    {
      "date": "2021-10-15",
      "open": "50.9259",
      "high": "51.1982",
      "low": "50.4003",
      "close": "50.71",
      "volume": "18876550"
    },
    {
      "date": "2021-10-18",
      "open": "50.3252",
      "high": "50.4472",
      "low": "49.6493",
      "close": "49.9591",
      "volume": "20106100"
    },
    {
      "date": "2021-10-19",
      "open": "50.419",
      "high": "50.9259",
      "low": "50.2125",
      "close": "50.9166",
      "volume": "15335130"
    },
    {
      "date": "2021-10-20",
      "open": "51.1747",
      "high": "51.5173",
      "low": "50.6068",
      "close": "51.3578",
      "volume": "12658800"
    },
    {
      "date": "2021-10-21",
      "open": "51.3859",
      "high": "51.3859",
      "low": "50.4847",
      "close": "50.7194",
      "volume": "13686700"
    },
    {
      "date": "2021-10-22",
      "open": "50.7382",
      "high": "51.0198",
      "low": "50.2219",
      "close": "50.8978",
      "volume": "14906950"
    },
    {
      "date": "2021-10-25",
      "open": "50.8133",
      "high": "50.9541",
      "low": "50.3627",
      "close": "50.7664",
      "volume": "13471070"
    },
    {
      "date": "2021-10-26",
      "open": "50.8133",
      "high": "51.0292",
      "low": "50.2548",
      "close": "50.466",
      "volume": "13446370"
    },
    {
      "date": "2021-10-27",
      "open": "50.4754",
      "high": "50.5598",
      "low": "48.9358",
      "close": "49.2268",
      "volume": "22840260"
    },
    {
      "date": "2021-10-28",
      "open": "47.3072",
      "high": "49.5085",
      "low": "46.7486",
      "close": "48.7199",
      "volume": "21159380"
    },
    {
      "date": "2021-10-29",
      "open": "48.382",
      "high": "49.3395",
      "low": "47.983",
      "close": "48.2787",
      "volume": "26924310"
    },
    {
      "date": "2021-11-01",
      "open": "48.3257",
      "high": "49.4615",
      "low": "48.2834",
      "close": "49.0579",
      "volume": "19052170"
    },
    {
      "date": "2021-11-02",
      "open": "49.2456",
      "high": "49.7056",
      "low": "48.6965",
      "close": "49.4146",
      "volume": "15469780"
    },
    {
      "date": "2021-11-03",
      "open": "49.2644",
      "high": "49.837",
      "low": "49.0579",
      "close": "49.7056",
      "volume": "16311950"
    },
    {
      "date": "2021-11-04",
      "open": "49.5554",
      "high": "49.9872",
      "low": "48.9358",
      "close": "49.4991",
      "volume": "16582100"
    },
    {
      "date": "2021-11-05",
      "open": "50.0905",
      "high": "50.9963",
      "low": "50.0435",
      "close": "50.5974",
      "volume": "17624840"
    },
    {
      "date": "2021-11-08",
      "open": "50.5317",
      "high": "50.7288",
      "low": "49.9591",
      "close": "50.2125",
      "volume": "13428410"
    },
    {
      "date": "2021-11-09",
      "open": "50.0924",
      "high": "50.7007",
      "low": "49.9966",
      "close": "50.4566",
      "volume": "13501910"
    },
    {
      "date": "2021-11-10",
      "open": "50.4847",
      "high": "51.2451",
      "low": "50.48",
      "close": "50.8508",
      "volume": "15905270"
    },
    {
      "date": "2021-11-11",
      "open": "50.7664",
      "high": "50.8696",
      "low": "50.1656",
      "close": "50.3721",
      "volume": "10846410"
    },
    {
      "date": "2021-11-12",
      "open": "50.588",
      "high": "50.6819",
      "low": "49.898",
      "close": "50.2219",
      "volume": "12100360"
    },
    {
      "date": "2021-11-15",
      "open": "50.175",
      "high": "50.4378",
      "low": "49.9778",
      "close": "50.1093",
      "volume": "9970298"
    },
    {
      "date": "2021-11-16",
      "open": "50.1844",
      "high": "50.4331",
      "low": "49.8089",
      "close": "49.8652",
      "volume": "12853600"
    },
    {
      "date": "2021-11-17",
      "open": "49.883",
      "high": "50.4941",
      "low": "49.6774",
      "close": "50.4378",
      "volume": "14720120"
    },
    {
      "date": "2021-11-18",
      "open": "49.8933",
      "high": "50.3252",
      "low": "49.4521",
      "close": "49.546",
      "volume": "15052800"
    },
    {
      "date": "2021-11-19",
      "open": "49.5085",
      "high": "49.5507",
      "low": "48.4477",
      "close": "48.7293",
      "volume": "18226230"
    },
    {
      "date": "2021-11-22",
      "open": "48.5763",
      "high": "49.3113",
      "low": "48.0065",
      "close": "48.3538",
      "volume": "17994890"
    },
    {
      "date": "2021-11-23",
      "open": "48.5979",
      "high": "49.3019",
      "low": "48.3538",
      "close": "48.8514",
      "volume": "19514150"
    },
    {
      "date": "2021-11-24",
      "open": "48.7293",
      "high": "48.9358",
      "low": "48.3352",
      "close": "48.7012",
      "volume": "10122220"
    },
    {
      "date": "2021-11-26",
      "open": "47.9502",
      "high": "48.2224",
      "low": "47.5841",
      "close": "47.969",
      "volume": "12874850"
    },
    {
      "date": "2021-11-29",
      "open": "48.4102",
      "high": "48.5885",
      "low": "47.7061",
      "close": "48.3726",
      "volume": "19104200"
    },
    {
      "date": "2021-11-30",
      "open": "48.1567",
      "high": "48.1567",
      "low": "46.7533",
      "close": "46.9176",
      "volume": "31517180"
    },
    {
      "date": "2021-12-01",
      "open": "48.0018",
      "high": "48.2506",
      "low": "46.0446",
      "close": "46.0727",
      "volume": "21236960"
    },
    {
      "date": "2021-12-02",
      "open": "46.7111",
      "high": "48.7763",
      "low": "46.636",
      "close": "48.3444",
      "volume": "26158390"
    },
    {
      "date": "2021-12-03",
      "open": "48.29",
      "high": "49.0485",
      "low": "48.26",
      "close": "48.6073",
      "volume": "22351380"
    },
    {
      "date": "2021-12-06",
      "open": "49.0016",
      "high": "50.0482",
      "low": "48.8701",
      "close": "49.1424",
      "volume": "22334400"
    },
    {
      "date": "2021-12-07",
      "open": "49.0954",
      "high": "49.9309",
      "low": "45.7301",
      "close": "46.5421",
      "volume": "46086870"
    },
    {
      "date": "2021-12-08",
      "open": "46.2511",
      "high": "46.7863",
      "low": "45.6127",
      "close": "45.9413",
      "volume": "36605540"
    },
    {
      "date": "2021-12-09",
      "open": "45.685",
      "high": "45.824",
      "low": "44.674",
      "close": "44.8805",
      "volume": "35048220"
    },
    {
      "date": "2021-12-10",
      "open": "45.3189",
      "high": "45.5377",
      "low": "44.8524",
      "close": "45.4813",
      "volume": "27865400"
    },
    {
      "date": "2021-12-13",
      "open": "45.0401",
      "high": "45.4344",
      "low": "44.5432",
      "close": "44.7867",
      "volume": "30178300"
    },
    {
      "date": "2021-12-14",
      "open": "43.4556",
      "high": "45.9976",
      "low": "43.4537",
      "close": "45.7723",
      "volume": "34729590"
    },
    {
      "date": "2021-12-15",
      "open": "45.1903",
      "high": "45.7254",
      "low": "44.843",
      "close": "45.2279",
      "volume": "23040410"
    },
    {
      "date": "2021-12-16",
      "open": "45.5752",
      "high": "46.4858",
      "low": "45.4532",
      "close": "45.8474",
      "volume": "28400870"
    },
    {
      "date": "2021-12-17",
      "open": "45.256",
      "high": "46.2323",
      "low": "45.0964",
      "close": "45.7629",
      "volume": "41501890"
    },
    {
      "date": "2021-12-20",
      "open": "45.2936",
      "high": "45.6972",
      "low": "45.0401",
      "close": "45.4344",
      "volume": "18991160"
    },
    {
      "date": "2021-12-21",
      "open": "45.6503",
      "high": "46.2933",
      "low": "45.4344",
      "close": "45.8662",
      "volume": "19756310"
    },
    {
      "date": "2021-12-22",
      "open": "45.7911",
      "high": "46.1478",
      "low": "45.4579",
      "close": "46.0258",
      "volume": "26551960"
    },
    {
      "date": "2021-12-23",
      "open": "46.345",
      "high": "47.1382",
      "low": "46.2886",
      "close": "46.9645",
      "volume": "18420040"
    },
    {
      "date": "2021-12-27",
      "open": "46.9551",
      "high": "47.4902",
      "low": "46.6172",
      "close": "47.3776",
      "volume": "16422830"
    },
    {
      "date": "2021-12-28",
      "open": "47.3776",
      "high": "47.8939",
      "low": "47.2274",
      "close": "47.4151",
      "volume": "9285440"
    },
    {
      "date": "2021-12-29",
      "open": "47.5278",
      "high": "47.6592",
      "low": "47.2274",
      "close": "47.4902",
      "volume": "12045570"
    },
    {
      "date": "2021-12-30",
      "open": "47.6122",
      "high": "48.0628",
      "low": "47.4315",
      "close": "47.4902",
      "volume": "11343050"
    },
    {
      "date": "2021-12-31",
      "open": "47.6779",
      "high": "48.1473",
      "low": "47.2086",
      "close": "47.2461",
      "volume": "12345380"
    },
    {
      "date": "2022-01-03",
      "open": "46.9176",
      "high": "47.8281",
      "low": "46.6641",
      "close": "47.631",
      "volume": "20706990"
    },
    {
      "date": "2022-01-04",
      "open": "47.6029",
      "high": "47.8939",
      "low": "46.8613",
      "close": "47.1147",
      "volume": "24592790"
    },
    {
      "date": "2022-01-05",
      "open": "47.4742",
      "high": "48.0628",
      "low": "47.0772",
      "close": "47.1429",
      "volume": "20727860"
    },
    {
      "date": "2022-01-06",
      "open": "47.34",
      "high": "47.8563",
      "low": "47.11",
      "close": "47.4151",
      "volume": "18288180"
    },
    {
      "date": "2022-01-07",
      "open": "47.2649",
      "high": "47.4902",
      "low": "46.9082",
      "close": "46.9833",
      "volume": "17894470"
    },
    {
      "date": "2022-01-10",
      "open": "47.2818",
      "high": "47.80",
      "low": "46.8096",
      "close": "47.4245",
      "volume": "20216650"
    },
    {
      "date": "2022-01-11",
      "open": "47.4808",
      "high": "48.0441",
      "low": "47.2743",
      "close": "48.0065",
      "volume": "18836200"
    },
    {
      "date": "2022-01-12",
      "open": "48.2787",
      "high": "48.5228",
      "low": "47.7061",
      "close": "47.8281",
      "volume": "17992620"
    },
    {
      "date": "2022-01-13",
      "open": "47.6873",
      "high": "48.5134",
      "low": "47.049",
      "close": "48.1379",
      "volume": "17924690"
    },
    {
      "date": "2022-01-14",
      "open": "48.3163",
      "high": "48.9077",
      "low": "48.0065",
      "close": "48.5134",
      "volume": "18789920"
    },
    {
      "date": "2022-01-18",
      "open": "47.9408",
      "high": "48.2412",
      "low": "46.9927",
      "close": "47.1053",
      "volume": "23364770"
    },
    {
      "date": "2022-01-19",
      "open": "47.1335",
      "high": "47.6686",
      "low": "46.4717",
      "close": "47.2461",
      "volume": "17852310"
    },
    {
      "date": "2022-01-20",
      "open": "47.4151",
      "high": "48.4524",
      "low": "47.0772",
      "close": "47.1429",
      "volume": "20052340"
    },
    {
      "date": "2022-01-21",
      "open": "47.2931",
      "high": "47.8235",
      "low": "46.6078",
      "close": "46.6829",
      "volume": "33155370"
    },
    {
      "date": "2022-01-24",
      "open": "47.462",
      "high": "48.0628",
      "low": "45.7911",
      "close": "47.0021",
      "volume": "41715120"
    },
    {
      "date": "2022-01-25",
      "open": "46.2417",
      "high": "46.9711",
      "low": "45.824",
      "close": "46.6266",
      "volume": "32154320"
    },
    {
      "date": "2022-01-26",
      "open": "46.4858",
      "high": "47.2649",
      "low": "44.9369",
      "close": "45.4907",
      "volume": "34221330"
    },
    {
      "date": "2022-01-27",
      "open": "42.6877",
      "high": "47.0021",
      "low": "42.6839",
      "close": "45.0683",
      "volume": "49168090"
    },
    {
      "date": "2022-01-28",
      "open": "44.95",
      "high": "46.8331",
      "low": "44.8054",
      "close": "46.6735",
      "volume": "34458030"
    },
    {
      "date": "2022-01-31",
      "open": "46.2699",
      "high": "47.0302",
      "low": "46.0258",
      "close": "46.927",
      "volume": "24470660"
    },
    {
      "date": "2022-02-01",
      "open": "46.1384",
      "high": "46.9457",
      "low": "45.8944",
      "close": "46.88",
      "volume": "23489830"
    },
    {
      "date": "2022-02-02",
      "open": "46.88",
      "high": "47.171",
      "low": "46.3356",
      "close": "46.927",
      "volume": "20280520"
    },
    {
      "date": "2022-02-03",
      "open": "47.3447",
      "high": "47.8563",
      "low": "46.5515",
      "close": "46.5984",
      "volume": "28416370"
    },
    {
      "date": "2022-02-04",
      "open": "46.1478",
      "high": "46.636",
      "low": "45.7348",
      "close": "46.3074",
      "volume": "23203080"
    },
    {
      "date": "2022-02-07",
      "open": "46.4201",
      "high": "46.4952",
      "low": "45.7254",
      "close": "45.8662",
      "volume": "19033980"
    },
    {
      "date": "2022-02-08",
      "open": "46.0727",
      "high": "46.5045",
      "low": "45.8334",
      "close": "46.1948",
      "volume": "17964570"
    },
    {
      "date": "2022-02-09",
      "open": "46.467",
      "high": "46.7392",
      "low": "46.2276",
      "close": "46.7204",
      "volume": "19142930"
    },
    {
      "date": "2022-02-10",
      "open": "45.9507",
      "high": "46.5703",
      "low": "45.7629",
      "close": "45.9225",
      "volume": "21583390"
    },
    {
      "date": "2022-02-11",
      "open": "45.7536",
      "high": "46.3074",
      "low": "44.5848",
      "close": "44.7022",
      "volume": "26312630"
    },
    {
      "date": "2022-02-14",
      "open": "45.1528",
      "high": "45.425",
      "low": "44.1859",
      "close": "44.4957",
      "volume": "24481630"
    },
    {
      "date": "2022-02-15",
      "open": "44.7867",
      "high": "45.3546",
      "low": "44.7679",
      "close": "45.1058",
      "volume": "21087940"
    },
    {
      "date": "2022-02-16",
      "open": "44.9838",
      "high": "45.2983",
      "low": "44.7303",
      "close": "45.1434",
      "volume": "14852100"
    },
    {
      "date": "2022-02-17",
      "open": "44.721",
      "high": "44.7397",
      "low": "43.8104",
      "close": "43.9043",
      "volume": "20569040"
    },
    {
      "date": "2022-02-18",
      "open": "43.9137",
      "high": "44.261",
      "low": "43.5851",
      "close": "43.7822",
      "volume": "21220420"
    },
    {
      "date": "2022-02-22",
      "open": "44.1202",
      "high": "44.5614",
      "low": "43.7588",
      "close": "44.0639",
      "volume": "21635660"
    },
    {
      "date": "2022-02-23",
      "open": "43.9512",
      "high": "44.1202",
      "low": "42.055",
      "close": "42.3648",
      "volume": "36279080"
    },
    {
      "date": "2022-02-24",
      "open": "41.7405",
      "high": "43.2378",
      "low": "41.5574",
      "close": "43.1908",
      "volume": "29784050"
    },
    {
      "date": "2022-02-25",
      "open": "43.3598",
      "high": "44.5473",
      "low": "43.1768",
      "close": "44.1859",
      "volume": "30442010"
    },
    {
      "date": "2022-02-28",
      "open": "43.6133",
      "high": "44.2422",
      "low": "43.2706",
      "close": "43.8949",
      "volume": "29824660"
    },
    {
      "date": "2022-03-01",
      "open": "43.3129",
      "high": "44.0732",
      "low": "42.9984",
      "close": "43.5476",
      "volume": "21843440"
    },
    {
      "date": "2022-03-02",
      "open": "43.8761",
      "high": "44.214",
      "low": "43.4161",
      "close": "43.5382",
      "volume": "25978660"
    },
    {
      "date": "2022-03-03",
      "open": "43.9981",
      "high": "44.721",
      "low": "43.8386",
      "close": "44.2328",
      "volume": "23131580"
    },
    {
      "date": "2022-03-04",
      "open": "44.0263",
      "high": "44.491",
      "low": "43.5569",
      "close": "44.3173",
      "volume": "21369840"
    },
    {
      "date": "2022-03-07",
      "open": "44.1202",
      "high": "44.5051",
      "low": "43.0876",
      "close": "43.4631",
      "volume": "30718650"
    },
    {
      "date": "2022-03-08",
      "open": "43.5006",
      "high": "44.3971",
      "low": "43.2565",
      "close": "43.3035",
      "volume": "24592720"
    },
    {
      "date": "2022-03-09",
      "open": "43.9137",
      "high": "44.2516",
      "low": "43.1627",
      "close": "43.2941",
      "volume": "20113720"
    },
    {
      "date": "2022-03-10",
      "open": "42.7966",
      "high": "43.0172",
      "low": "42.1911",
      "close": "42.6088",
      "volume": "18179460"
    },
    {
      "date": "2022-03-11",
      "open": "43.1439",
      "high": "43.4161",
      "low": "42.1958",
      "close": "42.2615",
      "volume": "19584780"
    },
    {
      "date": "2022-03-14",
      "open": "42.5807",
      "high": "42.9562",
      "low": "42.0957",
      "close": "42.2146",
      "volume": "17564210"
    },
    {
      "date": "2022-03-15",
      "open": "42.7637",
      "high": "42.9468",
      "low": "42.346",
      "close": "42.7496",
      "volume": "22824380"
    },
    {
      "date": "2022-03-16",
      "open": "42.8247",
      "high": "43.5006",
      "low": "42.2568",
      "close": "43.3974",
      "volume": "20107730"
    },
    {
      "date": "2022-03-17",
      "open": "43.3927",
      "high": "43.6508",
      "low": "42.6605",
      "close": "43.632",
      "volume": "16955610"
    },
    {
      "date": "2022-03-18",
      "open": "43.4725",
      "high": "44.092",
      "low": "43.1204",
      "close": "44.0357",
      "volume": "35185350"
    },
    {
      "date": "2022-03-21",
      "open": "44.0169",
      "high": "44.2375",
      "low": "43.3598",
      "close": "43.8104",
      "volume": "17884720"
    },
    {
      "date": "2022-03-22",
      "open": "44.2516",
      "high": "44.5895",
      "low": "44.092",
      "close": "44.3267",
      "volume": "15409600"
    },
    {
      "date": "2022-03-23",
      "open": "44.261",
      "high": "44.4487",
      "low": "43.6696",
      "close": "43.6696",
      "volume": "16229630"
    },
    {
      "date": "2022-03-24",
      "open": "44.0075",
      "high": "44.1389",
      "low": "43.5851",
      "close": "43.9324",
      "volume": "13375400"
    },
    {
      "date": "2022-03-25",
      "open": "44.1671",
      "high": "44.4628",
      "low": "43.9794",
      "close": "44.2422",
      "volume": "15014740"
    },
    {
      "date": "2022-03-28",
      "open": "44.2704",
      "high": "44.6365",
      "low": "43.8667",
      "close": "44.6177",
      "volume": "18965400"
    },
    {
      "date": "2022-03-29",
      "open": "45.0401",
      "high": "45.2466",
      "low": "44.4816",
      "close": "44.8524",
      "volume": "20459370"
    },
    {
      "date": "2022-03-30",
      "open": "44.6552",
      "high": "44.9087",
      "low": "44.5051",
      "close": "44.7679",
      "volume": "15452210"
    },
    {
      "date": "2022-03-31",
      "open": "44.9369",
      "high": "44.9838",
      "low": "43.9512",
      "close": "43.9512",
      "volume": "21186600"
    },
    {
      "date": "2022-04-01",
      "open": "44.2657",
      "high": "44.8712",
      "low": "43.9747",
      "close": "44.7773",
      "volume": "15070240"
    },
    {
      "date": "2022-04-04",
      "open": "44.7679",
      "high": "45.3205",
      "low": "44.7116",
      "close": "45.1622",
      "volume": "15150570"
    },
    {
      "date": "2022-04-05",
      "open": "44.5144",
      "high": "45.3264",
      "low": "44.5051",
      "close": "44.9369",
      "volume": "15442040"
    },
    {
      "date": "2022-04-06",
      "open": "44.9463",
      "high": "45.2889",
      "low": "44.5238",
      "close": "44.8054",
      "volume": "21346480"
    },
    {
      "date": "2022-04-07",
      "open": "44.6834",
      "high": "44.8524",
      "low": "43.7306",
      "close": "44.261",
      "volume": "18831000"
    },
    {
      "date": "2022-04-08",
      "open": "44.2328",
      "high": "44.6646",
      "low": "43.6884",
      "close": "44.5144",
      "volume": "18218860"
    },
    {
      "date": "2022-04-11",
      "open": "44.7303",
      "high": "45.4532",
      "low": "44.6365",
      "close": "44.6928",
      "volume": "20255960"
    },
    {
      "date": "2022-04-12",
      "open": "45.0589",
      "high": "45.2232",
      "low": "44.2375",
      "close": "44.3549",
      "volume": "13902110"
    },
    {
      "date": "2022-04-13",
      "open": "44.4393",
      "high": "45.0964",
      "low": "44.3267",
      "close": "44.9744",
      "volume": "14469950"
    },
    {
      "date": "2022-04-14",
      "open": "45.0495",
      "high": "45.2842",
      "low": "44.5801",
      "close": "44.6646",
      "volume": "16540070"
    },
    {
      "date": "2022-04-18",
      "open": "44.7397",
      "high": "45.0636",
      "low": "43.7916",
      "close": "43.9888",
      "volume": "14839460"
    },
    {
      "date": "2022-04-19",
      "open": "43.8855",
      "high": "45.2654",
      "low": "43.8761",
      "close": "45.1622",
      "volume": "21438520"
    },
    {
      "date": "2022-04-20",
      "open": "44.965",
      "high": "45.1152",
      "low": "44.4346",
      "close": "44.4957",
      "volume": "22555830"
    },
    {
      "date": "2022-04-21",
      "open": "44.6271",
      "high": "45.2373",
      "low": "43.9606",
      "close": "44.0639",
      "volume": "22347270"
    },
    {
      "date": "2022-04-22",
      "open": "43.9981",
      "high": "44.1202",
      "low": "42.5525",
      "close": "42.5994",
      "volume": "29978970"
    },
    {
      "date": "2022-04-25",
      "open": "42.637",
      "high": "43.0594",
      "low": "42.1113",
      "close": "42.9092",
      "volume": "28083250"
    },
    {
      "date": "2022-04-26",
      "open": "42.515",
      "high": "43.0383",
      "low": "41.764",
      "close": "41.8391",
      "volume": "29225020"
    },
    {
      "date": "2022-04-27",
      "open": "41.8766",
      "high": "42.3178",
      "low": "41.3791",
      "close": "41.7264",
      "volume": "25547910"
    },
    {
      "date": "2022-04-28",
      "open": "40.1118",
      "high": "41.0411",
      "low": "38.2625",
      "close": "39.1449",
      "volume": "49934020"
    },
    {
      "date": "2022-04-29",
      "open": "38.6849",
      "high": "39.2576",
      "low": "37.1831",
      "close": "37.3238",
      "volume": "44133770"
    },
    {
      "date": "2022-05-02",
      "open": "37.6054",
      "high": "38.1686",
      "low": "37.1689",
      "close": "37.9715",
      "volume": "37611830"
    },
    {
      "date": "2022-05-03",
      "open": "38.2531",
      "high": "38.2813",
      "low": "37.5209",
      "close": "37.8964",
      "volume": "24371300"
    },
    {
      "date": "2022-05-04",
      "open": "37.9997",
      "high": "39.1355",
      "low": "37.7274",
      "close": "39.0698",
      "volume": "27140720"
    },
    {
      "date": "2022-05-05",
      "open": "38.6098",
      "high": "39.051",
      "low": "37.5866",
      "close": "37.9058",
      "volume": "30240530"
    },
    {
      "date": "2022-05-06",
      "open": "37.7838",
      "high": "37.9433",
      "low": "37.0516",
      "close": "37.5491",
      "volume": "36595570"
    },
    {
      "date": "2022-05-09",
      "open": "37.5491",
      "high": "37.9152",
      "low": "37.1642",
      "close": "37.3238",
      "volume": "36675720"
    },
    {
      "date": "2022-05-10",
      "open": "37.826",
      "high": "38.5347",
      "low": "37.4975",
      "close": "37.8307",
      "volume": "31368300"
    },
    {
      "date": "2022-05-11",
      "open": "37.8964",
      "high": "38.3001",
      "low": "37.183",
      "close": "37.3989",
      "volume": "31756990"
    },
    {
      "date": "2022-05-12",
      "open": "37.4439",
      "high": "38.9196",
      "low": "37.3379",
      "close": "38.8539",
      "volume": "39604320"
    },
    {
      "date": "2022-05-13",
      "open": "38.5441",
      "high": "39.328",
      "low": "38.5347",
      "close": "38.9384",
      "volume": "29684120"
    },
    {
      "date": "2022-05-16",
      "open": "38.9947",
      "high": "39.575",
      "low": "38.8258",
      "close": "39.3045",
      "volume": "21015660"
    },
    {
      "date": "2022-05-17",
      "open": "39.5016",
      "high": "40.2808",
      "low": "39.3608",
      "close": "40.2151",
      "volume": "18435460"
    },
    {
      "date": "2022-05-18",
      "open": "40.093",
      "high": "40.3136",
      "low": "39.3608",
      "close": "39.5486",
      "volume": "23558150"
    },
    {
      "date": "2022-05-19",
      "open": "39.3514",
      "high": "39.8255",
      "low": "39.2388",
      "close": "39.4453",
      "volume": "17423750"
    },
    {
      "date": "2022-05-20",
      "open": "39.787",
      "high": "40.0649",
      "low": "38.6521",
      "close": "39.4359",
      "volume": "24325770"
    },
    {
      "date": "2022-05-23",
      "open": "40.0555",
      "high": "40.4591",
      "low": "39.4669",
      "close": "40.2526",
      "volume": "20260380"
    },
    {
      "date": "2022-05-24",
      "open": "40.0836",
      "high": "40.4544",
      "low": "39.5016",
      "close": "40.431",
      "volume": "20921310"
    },
    {
      "date": "2022-05-25",
      "open": "40.384",
      "high": "41.2007",
      "low": "40.1306",
      "close": "41.0224",
      "volume": "16583370"
    },
    {
      "date": "2022-05-26",
      "open": "41.0599",
      "high": "41.764",
      "low": "41.0599",
      "close": "41.426",
      "volume": "24427760"
    },
    {
      "date": "2022-05-27",
      "open": "41.426",
      "high": "41.9048",
      "low": "41.2852",
      "close": "41.4542",
      "volume": "18073510"
    },
    {
      "date": "2022-05-31",
      "open": "41.2195",
      "high": "41.9236",
      "low": "40.8159",
      "close": "41.5668",
      "volume": "25249580"
    },
    {
      "date": "2022-06-01",
      "open": "41.8203",
      "high": "41.8297",
      "low": "40.8018",
      "close": "41.2383",
      "volume": "17980730"
    },
    {
      "date": "2022-06-02",
      "open": "40.8881",
      "high": "41.1538",
      "low": "40.3559",
      "close": "41.1162",
      "volume": "16742810"
    },
    {
      "date": "2022-06-03",
      "open": "40.9942",
      "high": "41.0928",
      "low": "40.1822",
      "close": "40.2996",
      "volume": "19670720"
    },
    {
      "date": "2022-06-06",
      "open": "40.4591",
      "high": "40.675",
      "low": "39.4359",
      "close": "39.6894",
      "volume": "20144530"
    },
    {
      "date": "2022-06-07",
      "open": "39.3796",
      "high": "40.093",
      "low": "39.1684",
      "close": "40.0179",
      "volume": "14485020"
    },
    {
      "date": "2022-06-08",
      "open": "39.9147",
      "high": "40.7689",
      "low": "39.8161",
      "close": "40.2151",
      "volume": "17198800"
    },
    {
      "date": "2022-06-09",
      "open": "40.1306",
      "high": "40.4169",
      "low": "39.5767",
      "close": "39.5955",
      "volume": "21662300"
    },
    {
      "date": "2022-06-10",
      "open": "39.2576",
      "high": "39.4406",
      "low": "38.9759",
      "close": "39.0792",
      "volume": "21302340"
    },
    {
      "date": "2022-06-13",
      "open": "38.5301",
      "high": "38.6662",
      "low": "37.6148",
      "close": "37.7368",
      "volume": "32051100"
    },
    {
      "date": "2022-06-14",
      "open": "37.9809",
      "high": "38.4456",
      "low": "37.1924",
      "close": "37.3989",
      "volume": "23707000"
    },
    {
      "date": "2022-06-15",
      "open": "37.8589",
      "high": "38.4127",
      "low": "37.2769",
      "close": "37.6711",
      "volume": "31516200"
    },
    {
      "date": "2022-06-16",
      "open": "37.0797",
      "high": "37.1079",
      "low": "35.2586",
      "close": "35.5871",
      "volume": "36040360"
    },
    {
      "date": "2022-06-17",
      "open": "35.5871",
      "high": "36.432",
      "low": "35.5871",
      "close": "36.3381",
      "volume": "52141630"
    },
    {
      "date": "2022-06-21",
      "open": "36.601",
      "high": "36.892",
      "low": "35.9392",
      "close": "36.1222",
      "volume": "29168970"
    },
    {
      "date": "2022-06-22",
      "open": "35.9908",
      "high": "36.9201",
      "low": "35.8406",
      "close": "36.5165",
      "volume": "26818020"
    },
    {
      "date": "2022-06-23",
      "open": "36.5446",
      "high": "36.7981",
      "low": "36.1128",
      "close": "36.7136",
      "volume": "26629380"
    },
    {
      "date": "2022-06-24",
      "open": "36.5353",
      "high": "37.2018",
      "low": "36.5259",
      "close": "37.1454",
      "volume": "26686930"
    },
    {
      "date": "2022-06-27",
      "open": "37.2018",
      "high": "37.5726",
      "low": "37.0797",
      "close": "37.3895",
      "volume": "18156830"
    },
    {
      "date": "2022-06-28",
      "open": "37.5772",
      "high": "38.0842",
      "low": "36.7042",
      "close": "36.7324",
      "volume": "17306010"
    },
    {
      "date": "2022-06-29",
      "open": "36.8732",
      "high": "36.9952",
      "low": "36.3851",
      "close": "36.9201",
      "volume": "16980140"
    },
    {
      "date": "2022-06-30",
      "open": "36.6197",
      "high": "37.2299",
      "low": "36.141",
      "close": "36.8357",
      "volume": "21566330"
    },
    {
      "date": "2022-07-01",
      "open": "36.9577",
      "high": "37.9105",
      "low": "36.8732",
      "close": "37.8213",
      "volume": "16176000"
    },
    {
      "date": "2022-07-05",
      "open": "36.9436",
      "high": "37.3895",
      "low": "36.5259",
      "close": "37.3895",
      "volume": "19320700"
    },
    {
      "date": "2022-07-06",
      "open": "37.5209",
      "high": "37.6523",
      "low": "37.183",
      "close": "37.3895",
      "volume": "20011340"
    },
    {
      "date": "2022-07-07",
      "open": "37.2769",
      "high": "37.6336",
      "low": "36.9905",
      "close": "37.4928",
      "volume": "19018630"
    },
    {
      "date": "2022-07-08",
      "open": "37.4646",
      "high": "37.7462",
      "low": "37.0797",
      "close": "37.5115",
      "volume": "13100390"
    },
    {
      "date": "2022-07-11",
      "open": "37.3707",
      "high": "37.4928",
      "low": "36.6197",
      "close": "36.7699",
      "volume": "20956690"
    },
    {
      "date": "2022-07-12",
      "open": "36.9201",
      "high": "37.887",
      "low": "36.7324",
      "close": "37.3144",
      "volume": "24798770"
    },
    {
      "date": "2022-07-13",
      "open": "36.9577",
      "high": "37.6852",
      "low": "36.5822",
      "close": "37.4364",
      "volume": "16994320"
    },
    {
      "date": "2022-07-14",
      "open": "36.8638",
      "high": "37.2158",
      "low": "36.6526",
      "close": "37.1548",
      "volume": "16462510"
    },
    {
      "date": "2022-07-15",
      "open": "37.4928",
      "high": "38.4221",
      "low": "37.4458",
      "close": "38.3939",
      "volume": "22142730"
    },
    {
      "date": "2022-07-18",
      "open": "38.3939",
      "high": "38.6568",
      "low": "37.9621",
      "close": "38.056",
      "volume": "16609950"
    },
    {
      "date": "2022-07-19",
      "open": "38.5629",
      "high": "38.8633",
      "low": "38.3658",
      "close": "38.7788",
      "volume": "15112560"
    },
    {
      "date": "2022-07-20",
      "open": "38.8821",
      "high": "39.4078",
      "low": "38.4362",
      "close": "39.2576",
      "volume": "16799260"
    },
    {
      "date": "2022-07-21",
      "open": "39.0323",
      "high": "39.7786",
      "low": "38.6192",
      "close": "39.68",
      "volume": "19527130"
    },
    {
      "date": "2022-07-22",
      "open": "39.8114",
      "high": "40.2808",
      "low": "39.6331",
      "close": "39.9898",
      "volume": "24098570"
    },
    {
      "date": "2022-07-25",
      "open": "40.262",
      "high": "40.262",
      "low": "39.5673",
      "close": "39.8677",
      "volume": "16843030"
    },
    {
      "date": "2022-07-26",
      "open": "39.6237",
      "high": "40.2151",
      "low": "39.6237",
      "close": "40.1024",
      "volume": "25380480"
    },
    {
      "date": "2022-07-27",
      "open": "39.8959",
      "high": "41.0365",
      "low": "39.8302",
      "close": "40.7126",
      "volume": "27414610"
    },
    {
      "date": "2022-07-28",
      "open": "37.166",
      "high": "37.8495",
      "low": "36.5917",
      "close": "36.9952",
      "volume": "46629880"
    },
    {
      "date": "2022-07-29",
      "open": "36.6948",
      "high": "36.7136",
      "low": "34.3309",
      "close": "35.221",
      "volume": "54134710"
    },
    {
      "date": "2022-08-01",
      "open": "34.7564",
      "high": "35.3149",
      "low": "34.5076",
      "close": "35.2117",
      "volume": "26577060"
    },
    {
      "date": "2022-08-02",
      "open": "35.2868",
      "high": "35.7326",
      "low": "35.1459",
      "close": "35.3712",
      "volume": "25562510"
    },
    {
      "date": "2022-08-03",
      "open": "35.5027",
      "high": "36.2724",
      "low": "35.3337",
      "close": "36.1222",
      "volume": "27677530"
    },
    {
      "date": "2022-08-04",
      "open": "36.2161",
      "high": "36.8169",
      "low": "36.0096",
      "close": "36.5446",
      "volume": "19913340"
    },
    {
      "date": "2022-08-05",
      "open": "35.451",
      "high": "36.0706",
      "low": "35.451",
      "close": "35.9251",
      "volume": "20752240"
    },
    {
      "date": "2022-08-08",
      "open": "36.3944",
      "high": "36.9671",
      "low": "36.1504",
      "close": "36.2255",
      "volume": "15702430"
    },
    {
      "date": "2022-08-09",
      "open": "36.2255",
      "high": "36.3663",
      "low": "35.5402",
      "close": "35.8218",
      "volume": "17541910"
    },
    {
      "date": "2022-08-10",
      "open": "36.3944",
      "high": "36.6761",
      "low": "36.1973",
      "close": "36.5728",
      "volume": "18426640"
    },
    {
      "date": "2022-08-11",
      "open": "36.7699",
      "high": "37.3942",
      "low": "36.7324",
      "close": "36.9858",
      "volume": "15063660"
    },
    {
      "date": "2022-08-12",
      "open": "37.3426",
      "high": "37.6148",
      "low": "37.0187",
      "close": "37.5491",
      "volume": "16930420"
    },
    {
      "date": "2022-08-15",
      "open": "37.167",
      "high": "38.1405",
      "low": "36.9858",
      "close": "38.0842",
      "volume": "19005840"
    },
    {
      "date": "2022-08-16",
      "open": "37.6993",
      "high": "38.0748",
      "low": "37.4881",
      "close": "37.887",
      "volume": "17641950"
    },
    {
      "date": "2022-08-17",
      "open": "37.5303",
      "high": "37.6242",
      "low": "36.6855",
      "close": "36.8544",
      "volume": "18447670"
    },
    {
      "date": "2022-08-18",
      "open": "36.8732",
      "high": "36.9951",
      "low": "36.0565",
      "close": "36.2443",
      "volume": "29036870"
    },
    {
      "date": "2022-08-19",
      "open": "36.0377",
      "high": "36.4132",
      "low": "35.8031",
      "close": "36.31",
      "volume": "19692230"
    },
    {
      "date": "2022-08-22",
      "open": "36.263",
      "high": "36.263",
      "low": "35.2398",
      "close": "35.3149",
      "volume": "21400180"
    },
    {
      "date": "2022-08-23",
      "open": "35.3431",
      "high": "35.4886",
      "low": "34.9394",
      "close": "34.9582",
      "volume": "16505680"
    },
    {
      "date": "2022-08-24",
      "open": "34.93",
      "high": "35.3525",
      "low": "34.7986",
      "close": "34.8362",
      "volume": "17668300"
    },
    {
      "date": "2022-08-25",
      "open": "35.0051",
      "high": "35.3994",
      "low": "34.7611",
      "close": "35.2961",
      "volume": "21571000"
    },
    {
      "date": "2022-08-26",
      "open": "35.4369",
      "high": "35.742",
      "low": "34.5264",
      "close": "34.5452",
      "volume": "21742290"
    },
    {
      "date": "2022-08-29",
      "open": "34.4701",
      "high": "34.6179",
      "low": "34.0289",
      "close": "34.0664",
      "volume": "23293250"
    },
    {
      "date": "2022-08-30",
      "open": "34.2823",
      "high": "34.3199",
      "low": "33.4281",
      "close": "33.5313",
      "volume": "23702580"
    },
    {
      "date": "2022-08-31",
      "open": "34.0382",
      "high": "34.2354",
      "low": "33.8223",
      "close": "33.9725",
      "volume": "32478280"
    },
    {
      "date": "2022-09-01",
      "open": "33.9303",
      "high": "34.6672",
      "low": "33.9303",
      "close": "34.639",
      "volume": "22729240"
    },
    {
      "date": "2022-09-02",
      "open": "34.6766",
      "high": "34.7611",
      "low": "33.4656",
      "close": "33.5689",
      "volume": "20091320"
    },
    {
      "date": "2022-09-06",
      "open": "33.7754",
      "high": "33.7754",
      "low": "32.4659",
      "close": "32.6114",
      "volume": "29842210"
    },
    {
      "date": "2022-09-07",
      "open": "32.6395",
      "high": "32.9305",
      "low": "32.4706",
      "close": "32.8367",
      "volume": "33188760"
    },
    {
      "date": "2022-09-08",
      "open": "32.771",
      "high": "32.771",
      "low": "31.6727",
      "close": "32.2641",
      "volume": "39075710"
    },
    {
      "date": "2022-09-09",
      "open": "32.3298",
      "high": "33.3248",
      "low": "32.235",
      "close": "33.2591",
      "volume": "28297100"
    },
    {
      "date": "2022-09-12",
      "open": "33.5313",
      "high": "33.7003",
      "low": "33.2028",
      "close": "33.5032",
      "volume": "21781040"
    },
    {
      "date": "2022-09-13",
      "open": "32.9212",
      "high": "33.001",
      "low": "31.3629",
      "close": "31.4098",
      "volume": "35960560"
    },
    {
      "date": "2022-09-14",
      "open": "31.9449",
      "high": "32.5785",
      "low": "31.5882",
      "close": "32.3579",
      "volume": "31751160"
    },
    {
      "date": "2022-09-15",
      "open": "32.3391",
      "high": "32.4847",
      "low": "31.6539",
      "close": "31.9167",
      "volume": "36999510"
    },
    {
      "date": "2022-09-16",
      "open": "32.0012",
      "high": "32.5832",
      "low": "31.851",
      "close": "32.4049",
      "volume": "52294500"
    },
    {
      "date": "2022-09-19",
      "open": "32.2547",
      "high": "32.6395",
      "low": "31.9167",
      "close": "32.3485",
      "volume": "23407910"
    },
    {
      "date": "2022-09-20",
      "open": "31.9073",
      "high": "32.1326",
      "low": "31.5412",
      "close": "31.7665",
      "volume": "26623970"
    },
    {
      "date": "2022-09-21",
      "open": "31.9355",
      "high": "32.0012",
      "low": "30.6776",
      "close": "30.6964",
      "volume": "36733680"
    },
    {
      "date": "2022-09-22",
      "open": "30.6025",
      "high": "30.9029",
      "low": "30.3209",
      "close": "30.4805",
      "volume": "25182890"
    },
    {
      "date": "2022-09-23",
      "open": "30.3866",
      "high": "30.4241",
      "low": "29.523",
      "close": "29.8891",
      "volume": "27448490"
    },
    {
      "date": "2022-09-26",
      "open": "29.7201",
      "high": "29.8985",
      "low": "28.6546",
      "close": "28.9973",
      "volume": "34148960"
    },
    {
      "date": "2022-09-27",
      "open": "29.3634",
      "high": "29.4807",
      "low": "28.1618",
      "close": "28.4059",
      "volume": "34363250"
    },
    {
      "date": "2022-09-28",
      "open": "28.7908",
      "high": "29.4666",
      "low": "28.5373",
      "close": "29.2507",
      "volume": "26406740"
    },
    {
      "date": "2022-09-29",
      "open": "28.9691",
      "high": "28.9691",
      "low": "28.1618",
      "close": "28.5655",
      "volume": "28466520"
    },
    {
      "date": "2022-09-30",
      "open": "28.772",
      "high": "28.772",
      "low": "27.4859",
      "close": "27.5329",
      "volume": "31419640"
    },
    {
      "date": "2022-10-03",
      "open": "28.0116",
      "high": "28.8846",
      "low": "27.7769",
      "close": "28.7532",
      "volume": "34345580"
    },
    {
      "date": "2022-10-04",
      "open": "28.6218",
      "high": "29.1944",
      "low": "28.5373",
      "close": "29.0912",
      "volume": "28183430"
    },
    {
      "date": "2022-10-05",
      "open": "28.6593",
      "high": "29.0114",
      "low": "28.2932",
      "close": "28.8565",
      "volume": "22332750"
    },
    {
      "date": "2022-10-06",
      "open": "28.7532",
      "high": "28.8377",
      "low": "28.1477",
      "close": "28.2087",
      "volume": "32508720"
    },
    {
      "date": "2022-10-07",
      "open": "28.0492",
      "high": "28.143",
      "low": "27.4061",
      "close": "27.4765",
      "volume": "28850580"
    },
    {
      "date": "2022-10-10",
      "open": "27.73",
      "high": "27.9271",
      "low": "27.2512",
      "close": "27.3451",
      "volume": "23583340"
    },
    {
      "date": "2022-10-11",
      "open": "27.1574",
      "high": "27.3639",
      "low": "26.8711",
      "close": "26.9227",
      "volume": "34744760"
    },
    {
      "date": "2022-10-12",
      "open": "26.9696",
      "high": "27.5329",
      "low": "26.7725",
      "close": "26.9321",
      "volume": "29784030"
    },
    {
      "date": "2022-10-13",
      "open": "26.9152",
      "high": "28.6406",
      "low": "26.6505",
      "close": "28.3777",
      "volume": "35166080"
    },
    {
      "date": "2022-10-14",
      "open": "28.65",
      "high": "28.9503",
      "low": "28.1712",
      "close": "28.2087",
      "volume": "27584180"
    },
    {
      "date": "2022-10-17",
      "open": "28.603",
      "high": "29.063",
      "low": "28.5362",
      "close": "28.9316",
      "volume": "29108970"
    },
    {
      "date": "2022-10-18",
      "open": "29.415",
      "high": "29.6544",
      "low": "28.603",
      "close": "28.8659",
      "volume": "29236410"
    },
    {
      "date": "2022-10-19",
      "open": "28.8471",
      "high": "29.0583",
      "low": "28.4059",
      "close": "28.5279",
      "volume": "29087890"
    },
    {
      "date": "2022-10-20",
      "open": "28.6312",
      "high": "28.9175",
      "low": "28.4059",
      "close": "28.5936",
      "volume": "22997130"
    },
    {
      "date": "2022-10-21",
      "open": "28.4528",
      "high": "28.8612",
      "low": "28.2087",
      "close": "28.6124",
      "volume": "30817960"
    },
    {
      "date": "2022-10-24",
      "open": "28.9503",
      "high": "29.4526",
      "low": "28.8471",
      "close": "29.1756",
      "volume": "28650450"
    },
    {
      "date": "2022-10-25",
      "open": "29.2883",
      "high": "29.6732",
      "low": "29.1756",
      "close": "29.6262",
      "volume": "25312660"
    },
    {
      "date": "2022-10-26",
      "open": "30.0393",
      "high": "30.2082",
      "low": "29.523",
      "close": "29.5699",
      "volume": "32072500"
    },
    {
      "date": "2022-10-27",
      "open": "30.9686",
      "high": "32.1608",
      "low": "29.9078",
      "close": "30.0111",
      "volume": "38960060"
    },
    {
      "date": "2022-10-28",
      "open": "29.523",
      "high": "30.0627",
      "low": "28.7532",
      "close": "29.9923",
      "volume": "34414030"
    },
    {
      "date": "2022-10-31",
      "open": "29.9219",
      "high": "29.9219",
      "low": "29.3118",
      "close": "29.7952",
      "volume": "25866670"
    },
    {
      "date": "2022-11-01",
      "open": "30.0252",
      "high": "30.6119",
      "low": "29.6075",
      "close": "29.6262",
      "volume": "23333010"
    },
    {
      "date": "2022-11-02",
      "open": "29.5605",
      "high": "30.0393",
      "low": "28.9597",
      "close": "29.0161",
      "volume": "25286310"
    },
    {
      "date": "2022-11-03",
      "open": "28.5936",
      "high": "28.7063",
      "low": "28.1994",
      "close": "28.5185",
      "volume": "29178860"
    },
    {
      "date": "2022-11-04",
      "open": "28.8001",
      "high": "29.5136",
      "low": "28.5138",
      "close": "29.1005",
      "volume": "28961960"
    },
    {
      "date": "2022-11-07",
      "open": "29.4103",
      "high": "29.8985",
      "low": "29.2179",
      "close": "29.6638",
      "volume": "26661870"
    },
    {
      "date": "2022-11-08",
      "open": "29.7764",
      "high": "30.3537",
      "low": "29.5417",
      "close": "29.9454",
      "volume": "21878620"
    },
    {
      "date": "2022-11-09",
      "open": "29.7201",
      "high": "29.9454",
      "low": "29.2695",
      "close": "29.4666",
      "volume": "20854400"
    },
    {
      "date": "2022-11-10",
      "open": "30.7245",
      "high": "30.8841",
      "low": "30.1895",
      "close": "30.7621",
      "volume": "31529150"
    },
    {
      "date": "2022-11-11",
      "open": "31.10",
      "high": "31.973",
      "low": "30.8184",
      "close": "31.9355",
      "volume": "24484900"
    },
    {
      "date": "2022-11-14",
      "open": "31.8275",
      "high": "32.5363",
      "low": "31.7384",
      "close": "32.0388",
      "volume": "28778170"
    },
    {
      "date": "2022-11-15",
      "open": "32.5081",
      "high": "32.9305",
      "low": "31.8698",
      "close": "32.1796",
      "volume": "26088220"
    },
    {
      "date": "2022-11-16",
      "open": "32.1045",
      "high": "32.4049",
      "low": "31.5882",
      "close": "31.8979",
      "volume": "19477860"
    },
    {
      "date": "2022-11-17",
      "open": "31.4098",
      "high": "32.433",
      "low": "31.1704",
      "close": "32.1608",
      "volume": "26020500"
    },
    {
      "date": "2022-11-18",
      "open": "32.311",
      "high": "32.771",
      "low": "32.1796",
      "close": "32.3861",
      "volume": "21407330"
    },
    {
      "date": "2022-11-21",
      "open": "32.494",
      "high": "32.7522",
      "low": "31.9449",
      "close": "32.2453",
      "volume": "19783300"
    },
    {
      "date": "2022-11-22",
      "open": "32.4518",
      "high": "33.0432",
      "low": "32.3298",
      "close": "32.9493",
      "volume": "25803620"
    },
    {
      "date": "2022-11-23",
      "open": "32.8836",
      "high": "33.4938",
      "low": "32.8085",
      "close": "33.353",
      "volume": "17890500"
    },
    {
      "date": "2022-11-25",
      "open": "33.4468",
      "high": "33.7754",
      "low": "33.3154",
      "close": "33.4656",
      "volume": "10810900"
    },
    {
      "date": "2022-11-28",
      "open": "33.1934",
      "high": "33.4703",
      "low": "33.0901",
      "close": "33.4093",
      "volume": "19257520"
    },
    {
      "date": "2022-11-29",
      "open": "33.2967",
      "high": "33.4938",
      "low": "32.9587",
      "close": "33.306",
      "volume": "16528780"
    },
    {
      "date": "2022-11-30",
      "open": "33.2873",
      "high": "34.4513",
      "low": "33.015",
      "close": "34.395",
      "volume": "36195750"
    },
    {
      "date": "2022-12-01",
      "open": "34.1509",
      "high": "34.808",
      "low": "33.9819",
      "close": "34.057",
      "volume": "21179590"
    },
    {
      "date": "2022-12-02",
      "open": "33.4281",
      "high": "33.874",
      "low": "33.2967",
      "close": "33.6628",
      "volume": "25809060"
    },
    {
      "date": "2022-12-05",
      "open": "33.2028",
      "high": "33.8317",
      "low": "32.9728",
      "close": "32.9963",
      "volume": "32751250"
    },
    {
      "date": "2022-12-06",
      "open": "33.1371",
      "high": "33.1465",
      "low": "32.3767",
      "close": "32.6395",
      "volume": "22960630"
    },
    {
      "date": "2022-12-07",
      "open": "32.5738",
      "high": "32.6912",
      "low": "32.1608",
      "close": "32.4987",
      "volume": "22693970"
    },
    {
      "date": "2022-12-08",
      "open": "32.48",
      "high": "32.9869",
      "low": "32.2734",
      "close": "32.8273",
      "volume": "17995740"
    },
    {
      "date": "2022-12-09",
      "open": "32.8367",
      "high": "33.5736",
      "low": "32.6677",
      "close": "33.1558",
      "volume": "18016970"
    },
    {
      "date": "2022-12-12",
      "open": "33.3624",
      "high": "34.3293",
      "low": "33.2779",
      "close": "34.2823",
      "volume": "29169070"
    },
    {
      "date": "2022-12-13",
      "open": "35.1647",
      "high": "35.559",
      "low": "34.2542",
      "close": "34.4607",
      "volume": "28358320"
    },
    {
      "date": "2022-12-14",
      "open": "32.7334",
      "high": "33.9913",
      "low": "32.602",
      "close": "33.184",
      "volume": "33913390"
    },
    {
      "date": "2022-12-15",
      "open": "32.771",
      "high": "33.0197",
      "low": "32.3392",
      "close": "32.4893",
      "volume": "27713380"
    },
    {
      "date": "2022-12-16",
      "open": "32.2265",
      "high": "32.6348",
      "low": "31.9684",
      "close": "32.3767",
      "volume": "68862190"
    },
    {
      "date": "2022-12-19",
      "open": "32.4518",
      "high": "32.6114",
      "low": "31.851",
      "close": "31.8979",
      "volume": "23725030"
    },
    {
      "date": "2022-12-20",
      "open": "31.8979",
      "high": "32.4377",
      "low": "31.7102",
      "close": "32.3016",
      "volume": "31933110"
    },
    {
      "date": "2022-12-21",
      "open": "32.602",
      "high": "33.2309",
      "low": "32.5504",
      "close": "32.9305",
      "volume": "23001280"
    },
    {
      "date": "2022-12-22",
      "open": "32.6302",
      "high": "32.9587",
      "low": "32.2969",
      "close": "32.6865",
      "volume": "30953330"
    },
    {
      "date": "2022-12-23",
      "open": "32.6489",
      "high": "33.0385",
      "low": "32.6114",
      "close": "32.9869",
      "volume": "12383910"
    },
    {
      "date": "2022-12-27",
      "open": "32.9587",
      "high": "33.1183",
      "low": "32.5128",
      "close": "32.8554",
      "volume": "15313600"
    },
    {
      "date": "2022-12-28",
      "open": "32.9493",
      "high": "33.0901",
      "low": "32.4917",
      "close": "32.4987",
      "volume": "14350120"
    },
    {
      "date": "2022-12-29",
      "open": "32.6771",
      "high": "33.184",
      "low": "32.5738",
      "close": "32.9024",
      "volume": "12578250"
    },
    {
      "date": "2022-12-30",
      "open": "32.6771",
      "high": "32.832",
      "low": "32.4142",
      "close": "32.8273",
      "volume": "15386100"
    },
    {
      "date": "2023-01-03",
      "open": "32.7991",
      "high": "33.4093",
      "low": "32.6114",
      "close": "33.3905",
      "volume": "23175280"
    },
    {
      "date": "2023-01-04",
      "open": "34.0289",
      "high": "34.7047",
      "low": "33.8223",
      "close": "34.348",
      "volume": "24067660"
    },
    {
      "date": "2023-01-05",
      "open": "34.639",
      "high": "34.869",
      "low": "33.9913",
      "close": "34.7141",
      "volume": "26969620"
    },
    {
      "date": "2023-01-06",
      "open": "35.2586",
      "high": "35.6716",
      "low": "34.8925",
      "close": "35.5684",
      "volume": "18780130"
    },
    {
      "date": "2023-01-09",
      "open": "35.6622",
      "high": "35.6716",
      "low": "35.1272",
      "close": "35.2492",
      "volume": "22849910"
    },
    {
      "date": "2023-01-10",
      "open": "35.1103",
      "high": "35.6059",
      "low": "35.0521",
      "close": "35.559",
      "volume": "15756990"
    },
    {
      "date": "2023-01-11",
      "open": "35.728",
      "high": "35.7655",
      "low": "35.1366",
      "close": "35.6247",
      "volume": "13346970"
    },
    {
      "date": "2023-01-12",
      "open": "35.5402",
      "high": "36.3569",
      "low": "35.3994",
      "close": "36.3194",
      "volume": "20376680"
    },
    {
      "date": "2023-01-13",
      "open": "36.3287",
      "high": "36.662",
      "low": "36.1128",
      "close": "36.5446",
      "volume": "14155750"
    },
    {
      "date": "2023-01-17",
      "open": "36.601",
      "high": "36.6479",
      "low": "36.08",
      "close": "36.554",
      "volume": "18354260"
    },
    {
      "date": "2023-01-18",
      "open": "36.4836",
      "high": "36.7418",
      "low": "35.8312",
      "close": "35.9345",
      "volume": "18201810"
    },
    {
      "date": "2023-01-19",
      "open": "35.8969",
      "high": "36.0172",
      "low": "35.4557",
      "close": "35.8031",
      "volume": "16010330"
    },
    {
      "date": "2023-01-20",
      "open": "35.8969",
      "high": "37.0328",
      "low": "35.6435",
      "close": "36.9577",
      "volume": "22598070"
    },
    {
      "date": "2023-01-23",
      "open": "36.845",
      "high": "37.9387",
      "low": "36.845",
      "close": "37.7932",
      "volume": "30350500"
    },
    {
      "date": "2023-01-24",
      "open": "37.7274",
      "high": "37.9621",
      "low": "37.222",
      "close": "37.3144",
      "volume": "24189340"
    },
    {
      "date": "2023-01-25",
      "open": "37.8401",
      "high": "37.8401",
      "low": "37.1314",
      "close": "37.643",
      "volume": "24544370"
    },
    {
      "date": "2023-01-26",
      "open": "36.6573",
      "high": "38.2437",
      "low": "36.6227",
      "close": "37.934",
      "volume": "22311120"
    },
    {
      "date": "2023-01-27",
      "open": "37.7181",
      "high": "37.9152",
      "low": "37.1079",
      "close": "37.1736",
      "volume": "20776740"
    },
    {
      "date": "2023-01-30",
      "open": "36.7136",
      "high": "37.0938",
      "low": "36.554",
      "close": "36.8357",
      "volume": "19014670"
    },
    {
      "date": "2023-01-31",
      "open": "36.845",
      "high": "37.0036",
      "low": "36.6855",
      "close": "36.9389",
      "volume": "26005940"
    },
    {
      "date": "2023-02-01",
      "open": "36.6995",
      "high": "37.826",
      "low": "36.31",
      "close": "37.5209",
      "volume": "17815060"
    },
    {
      "date": "2023-02-02",
      "open": "37.4083",
      "high": "38.6286",
      "low": "37.2956",
      "close": "38.5911",
      "volume": "21445690"
    },
    {
      "date": "2023-02-03",
      "open": "38.3095",
      "high": "38.3564",
      "low": "37.3613",
      "close": "37.5209",
      "volume": "20404520"
    },
    {
      "date": "2023-02-06",
      "open": "37.1267",
      "high": "37.352",
      "low": "36.8544",
      "close": "37.0891",
      "volume": "14255630"
    },
    {
      "date": "2023-02-07",
      "open": "36.9201",
      "high": "37.4458",
      "low": "36.6244",
      "close": "37.2393",
      "volume": "17929030"
    },
    {
      "date": "2023-02-08",
      "open": "36.8263",
      "high": "36.9858",
      "low": "36.1692",
      "close": "36.3851",
      "volume": "19689210"
    },
    {
      "date": "2023-02-09",
      "open": "36.9107",
      "high": "37.0093",
      "low": "35.5496",
      "close": "35.5778",
      "volume": "20396130"
    },
    {
      "date": "2023-02-10",
      "open": "35.5778",
      "high": "36.0283",
      "low": "35.559",
      "close": "36.0096",
      "volume": "16100140"
    },
    {
      "date": "2023-02-13",
      "open": "35.8312",
      "high": "36.8497",
      "low": "35.8312",
      "close": "36.6948",
      "volume": "18378870"
    },
    {
      "date": "2023-02-14",
      "open": "36.5165",
      "high": "36.8638",
      "low": "36.1692",
      "close": "36.6667",
      "volume": "18006830"
    },
    {
      "date": "2023-02-15",
      "open": "36.7981",
      "high": "37.0985",
      "low": "36.3475",
      "close": "37.0046",
      "volume": "16747860"
    },
    {
      "date": "2023-02-16",
      "open": "36.4695",
      "high": "37.5397",
      "low": "36.4226",
      "close": "37.2862",
      "volume": "23909520"
    },
    {
      "date": "2023-02-17",
      "open": "37.2769",
      "high": "37.3613",
      "low": "36.5775",
      "close": "36.723",
      "volume": "13992880"
    },
    {
      "date": "2023-02-21",
      "open": "36.1128",
      "high": "36.3287",
      "low": "35.4745",
      "close": "35.5214",
      "volume": "18765140"
    },
    {
      "date": "2023-02-22",
      "open": "35.39",
      "high": "35.9157",
      "low": "35.2774",
      "close": "35.681",
      "volume": "16612070"
    },
    {
      "date": "2023-02-23",
      "open": "35.7045",
      "high": "35.8031",
      "low": "35.1412",
      "close": "35.3806",
      "volume": "17699180"
    },
    {
      "date": "2023-02-24",
      "open": "34.7423",
      "high": "35.0145",
      "low": "34.6296",
      "close": "34.7329",
      "volume": "18159210"
    },
    {
      "date": "2023-02-27",
      "open": "34.9676",
      "high": "35.268",
      "low": "34.8455",
      "close": "35.0615",
      "volume": "17514600"
    },
    {
      "date": "2023-02-28",
      "open": "34.747",
      "high": "35.1084",
      "low": "34.5639",
      "close": "34.8925",
      "volume": "24474370"
    },
    {
      "date": "2023-03-01",
      "open": "34.6203",
      "high": "34.808",
      "low": "34.1133",
      "close": "34.3856",
      "volume": "17280420"
    },
    {
      "date": "2023-03-02",
      "open": "34.1697",
      "high": "34.7564",
      "low": "34.1556",
      "close": "34.686",
      "volume": "13626890"
    },
    {
      "date": "2023-03-03",
      "open": "34.9582",
      "high": "35.099",
      "low": "34.7329",
      "close": "34.9488",
      "volume": "16776910"
    },
    {
      "date": "2023-03-06",
      "open": "35.3149",
      "high": "35.3196",
      "low": "34.747",
      "close": "34.808",
      "volume": "12422130"
    },
    {
      "date": "2023-03-07",
      "open": "34.7986",
      "high": "34.93",
      "low": "33.7332",
      "close": "33.9725",
      "volume": "20070090"
    },
    {
      "date": "2023-03-08",
      "open": "34.2166",
      "high": "34.2354",
      "low": "33.4281",
      "close": "33.7003",
      "volume": "17450060"
    },
    {
      "date": "2023-03-09",
      "open": "33.7942",
      "high": "33.9162",
      "low": "33.1605",
      "close": "33.2967",
      "volume": "14273830"
    },
    {
      "date": "2023-03-10",
      "open": "33.0807",
      "high": "33.3999",
      "low": "32.8461",
      "close": "33.1465",
      "volume": "20414480"
    },
    {
      "date": "2023-03-13",
      "open": "33.1371",
      "high": "33.7472",
      "low": "32.7991",
      "close": "33.3342",
      "volume": "22182130"
    },
    {
      "date": "2023-03-14",
      "open": "33.7754",
      "high": "33.8036",
      "low": "32.7897",
      "close": "33.1183",
      "volume": "27424270"
    },
    {
      "date": "2023-03-15",
      "open": "32.8836",
      "high": "33.7825",
      "low": "32.5081",
      "close": "33.6909",
      "volume": "22670160"
    },
    {
      "date": "2023-03-16",
      "open": "33.2403",
      "high": "34.0805",
      "low": "33.2403",
      "close": "34.0195",
      "volume": "22245190"
    },
    {
      "date": "2023-03-17",
      "open": "33.6721",
      "high": "33.9913",
      "low": "33.4468",
      "close": "33.8223",
      "volume": "51723730"
    },
    {
      "date": "2023-03-20",
      "open": "33.9725",
      "high": "34.3011",
      "low": "33.9444",
      "close": "34.1978",
      "volume": "16516470"
    },
    {
      "date": "2023-03-21",
      "open": "34.517",
      "high": "34.8127",
      "low": "34.4184",
      "close": "34.7235",
      "volume": "17058190"
    },
    {
      "date": "2023-03-22",
      "open": "34.8268",
      "high": "34.977",
      "low": "33.9538",
      "close": "33.9819",
      "volume": "16159230"
    },
    {
      "date": "2023-03-23",
      "open": "33.8974",
      "high": "34.2448",
      "low": "33.4515",
      "close": "33.766",
      "volume": "20322970"
    },
    {
      "date": "2023-03-24",
      "open": "33.5126",
      "high": "33.9162",
      "low": "33.1183",
      "close": "33.7191",
      "volume": "20371180"
    },
    {
      "date": "2023-03-27",
      "open": "33.9631",
      "high": "34.3715",
      "low": "33.9538",
      "close": "34.1697",
      "volume": "16333790"
    },
    {
      "date": "2023-03-28",
      "open": "34.1791",
      "high": "34.5358",
      "low": "34.1227",
      "close": "34.2166",
      "volume": "11818080"
    },
    {
      "date": "2023-03-29",
      "open": "34.5733",
      "high": "34.7282",
      "low": "34.4748",
      "close": "34.686",
      "volume": "14579800"
    },
    {
      "date": "2023-03-30",
      "open": "35.099",
      "high": "35.1084",
      "low": "34.7047",
      "close": "34.8737",
      "volume": "14922310"
    },
    {
      "date": "2023-03-31",
      "open": "34.9957",
      "high": "35.6247",
      "low": "34.9253",
      "close": "35.5871",
      "volume": "15858430"
    },
    {
      "date": "2023-04-03",
      "open": "35.6716",
      "high": "36.0002",
      "low": "35.5027",
      "close": "35.681",
      "volume": "19698330"
    },
    {
      "date": "2023-04-04",
      "open": "35.6247",
      "high": "35.7069",
      "low": "35.1647",
      "close": "35.4557",
      "volume": "20121030"
    },
    {
      "date": "2023-04-05",
      "open": "35.3243",
      "high": "35.7655",
      "low": "35.2351",
      "close": "35.5965",
      "volume": "16510590"
    },
    {
      "date": "2023-04-06",
      "open": "35.7092",
      "high": "35.7423",
      "low": "35.2492",
      "close": "35.3806",
      "volume": "20359120"
    },
    {
      "date": "2023-04-10",
      "open": "35.2304",
      "high": "35.9345",
      "low": "35.1272",
      "close": "35.8875",
      "volume": "12432580"
    },
    {
      "date": "2023-04-11",
      "open": "35.9814",
      "high": "36.3194",
      "low": "35.9345",
      "close": "36.0283",
      "volume": "14214860"
    },
    {
      "date": "2023-04-12",
      "open": "36.3287",
      "high": "36.3663",
      "low": "35.2398",
      "close": "35.3337",
      "volume": "16207540"
    },
    {
      "date": "2023-04-13",
      "open": "35.5684",
      "high": "35.9532",
      "low": "35.4276",
      "close": "35.7186",
      "volume": "15539380"
    },
    {
      "date": "2023-04-14",
      "open": "35.6575",
      "high": "35.8641",
      "low": "35.1366",
      "close": "35.6341",
      "volume": "19679100"
    },
    {
      "date": "2023-04-17",
      "open": "35.6622",
      "high": "35.8969",
      "low": "35.6153",
      "close": "35.7561",
      "volume": "14930520"
    },
    {
      "date": "2023-04-18",
      "open": "36.4695",
      "high": "36.6667",
      "low": "35.6256",
      "close": "35.9251",
      "volume": "17250170"
    },
    {
      "date": "2023-04-19",
      "open": "35.6998",
      "high": "36.0753",
      "low": "35.6529",
      "close": "35.9063",
      "volume": "13400990"
    },
    {
      "date": "2023-04-20",
      "open": "35.7092",
      "high": "35.8312",
      "low": "35.2727",
      "close": "35.4182",
      "volume": "14347720"
    },
    {
      "date": "2023-04-21",
      "open": "35.4839",
      "high": "35.5334",
      "low": "35.2023",
      "close": "35.4276",
      "volume": "13679360"
    },
    {
      "date": "2023-04-24",
      "open": "35.3618",
      "high": "35.4182",
      "low": "34.8033",
      "close": "34.93",
      "volume": "13364760"
    },
    {
      "date": "2023-04-25",
      "open": "34.7047",
      "high": "34.8538",
      "low": "34.4982",
      "close": "34.639",
      "volume": "18185350"
    },
    {
      "date": "2023-04-26",
      "open": "34.4325",
      "high": "34.686",
      "low": "34.1556",
      "close": "34.2823",
      "volume": "19547810"
    },
    {
      "date": "2023-04-27",
      "open": "35.39",
      "high": "37.948",
      "low": "35.2961",
      "close": "37.8025",
      "volume": "31581370"
    },
    {
      "date": "2023-04-28",
      "open": "37.5866",
      "high": "38.8821",
      "low": "37.5397",
      "close": "38.8351",
      "volume": "24806840"
    },
    {
      "date": "2023-05-01",
      "open": "39.4265",
      "high": "39.4265",
      "low": "38.9853",
      "close": "39.0886",
      "volume": "17235460"
    },
    {
      "date": "2023-05-02",
      "open": "38.9853",
      "high": "39.0886",
      "low": "38.0325",
      "close": "38.6756",
      "volume": "20977810"
    },
    {
      "date": "2023-05-03",
      "open": "38.8258",
      "high": "38.9806",
      "low": "38.3095",
      "close": "38.3846",
      "volume": "19592950"
    },
    {
      "date": "2023-05-04",
      "open": "38.2719",
      "high": "38.2813",
      "low": "37.5586",
      "close": "37.7556",
      "volume": "15143000"
    },
    {
      "date": "2023-05-05",
      "open": "38.0842",
      "high": "38.1405",
      "low": "37.4083",
      "close": "37.9527",
      "volume": "18935500"
    },
    {
      "date": "2023-05-08",
      "open": "38.0466",
      "high": "38.3001",
      "low": "37.7932",
      "close": "38.1029",
      "volume": "16351920"
    },
    {
      "date": "2023-05-09",
      "open": "37.934",
      "high": "38.0184",
      "low": "37.1454",
      "close": "37.1924",
      "volume": "23318270"
    },
    {
      "date": "2023-05-10",
      "open": "37.4834",
      "high": "37.4834",
      "low": "36.8732",
      "close": "37.4177",
      "volume": "19204410"
    },
    {
      "date": "2023-05-11",
      "open": "37.352",
      "high": "38.0372",
      "low": "37.3426",
      "close": "37.8964",
      "volume": "19003420"
    },
    {
      "date": "2023-05-12",
      "open": "37.9715",
      "high": "38.0748",
      "low": "37.5632",
      "close": "37.7462",
      "volume": "17166810"
    },
    {
      "date": "2023-05-15",
      "open": "37.9058",
      "high": "38.0231",
      "low": "37.6148",
      "close": "37.7368",
      "volume": "13489800"
    },
    {
      "date": "2023-05-16",
      "open": "37.6336",
      "high": "37.7181",
      "low": "37.1126",
      "close": "37.305",
      "volume": "12333080"
    },
    {
      "date": "2023-05-17",
      "open": "37.4177",
      "high": "37.9903",
      "low": "37.2909",
      "close": "37.8213",
      "volume": "13146980"
    },
    {
      "date": "2023-05-18",
      "open": "37.3895",
      "high": "38.8258",
      "low": "37.3801",
      "close": "38.7788",
      "volume": "18785370"
    },
    {
      "date": "2023-05-19",
      "open": "38.9666",
      "high": "39.037",
      "low": "38.469",
      "close": "38.6568",
      "volume": "17728520"
    },
    {
      "date": "2023-05-22",
      "open": "38.9478",
      "high": "39.1074",
      "low": "38.6427",
      "close": "38.7131",
      "volume": "13572460"
    },
    {
      "date": "2023-05-23",
      "open": "38.6849",
      "high": "38.9572",
      "low": "37.8964",
      "close": "37.9058",
      "volume": "19594740"
    },
    {
      "date": "2023-05-24",
      "open": "38.0278",
      "high": "38.0935",
      "low": "37.4364",
      "close": "37.5303",
      "volume": "20956770"
    },
    {
      "date": "2023-05-25",
      "open": "37.0563",
      "high": "37.4177",
      "low": "36.6057",
      "close": "36.6948",
      "volume": "28091310"
    },
    {
      "date": "2023-05-26",
      "open": "36.8638",
      "high": "37.2393",
      "low": "36.6948",
      "close": "37.0609",
      "volume": "35819820"
    },
    {
      "date": "2023-05-30",
      "open": "36.723",
      "high": "37.3191",
      "low": "36.6761",
      "close": "36.7606",
      "volume": "24313520"
    },
    {
      "date": "2023-05-31",
      "open": "36.8075",
      "high": "37.0516",
      "low": "36.4649",
      "close": "36.9389",
      "volume": "53653190"
    },
    {
      "date": "2023-06-01",
      "open": "37.1454",
      "high": "37.1454",
      "low": "36.31",
      "close": "36.6479",
      "volume": "30453920"
    },
    {
      "date": "2023-06-02",
      "open": "36.1832",
      "high": "37.1267",
      "low": "36.1222",
      "close": "36.7887",
      "volume": "24603240"
    },
    {
      "date": "2023-06-05",
      "open": "36.8732",
      "high": "37.3942",
      "low": "36.8169",
      "close": "37.352",
      "volume": "24043210"
    },
    {
      "date": "2023-06-06",
      "open": "37.4834",
      "high": "37.5585",
      "low": "36.8638",
      "close": "37.0422",
      "volume": "14303040"
    },
    {
      "date": "2023-06-07",
      "open": "37.0797",
      "high": "37.9903",
      "low": "37.0234",
      "close": "37.8776",
      "volume": "18455950"
    },
    {
      "date": "2023-06-08",
      "open": "37.8401",
      "high": "38.0278",
      "low": "37.5444",
      "close": "37.9903",
      "volume": "10763880"
    },
    {
      "date": "2023-06-09",
      "open": "37.7838",
      "high": "37.9997",
      "low": "37.643",
      "close": "37.765",
      "volume": "12142220"
    },
    {
      "date": "2023-06-12",
      "open": "37.7274",
      "high": "38.3001",
      "low": "37.643",
      "close": "38.1968",
      "volume": "16800820"
    },
    {
      "date": "2023-06-13",
      "open": "38.4127",
      "high": "38.6098",
      "low": "38.1311",
      "close": "38.1874",
      "volume": "12571980"
    },
    {
      "date": "2023-06-14",
      "open": "38.225",
      "high": "38.6896",
      "low": "38.1217",
      "close": "38.3376",
      "volume": "18627480"
    },
    {
      "date": "2023-06-15",
      "open": "38.3001",
      "high": "39.0041",
      "low": "38.2062",
      "close": "38.929",
      "volume": "15685370"
    },
    {
      "date": "2023-06-16",
      "open": "39.0886",
      "high": "39.1074",
      "low": "38.5817",
      "close": "38.6756",
      "volume": "34134250"
    },
    {
      "date": "2023-06-20",
      "open": "38.7131",
      "high": "38.7788",
      "low": "38.1311",
      "close": "38.1499",
      "volume": "13865150"
    },
    {
      "date": "2023-06-21",
      "open": "38.1123",
      "high": "38.4303",
      "low": "37.8495",
      "close": "38.1311",
      "volume": "13308210"
    },
    {
      "date": "2023-06-22",
      "open": "38.2062",
      "high": "38.2531",
      "low": "37.7368",
      "close": "38.0935",
      "volume": "13004020"
    },
    {
      "date": "2023-06-23",
      "open": "37.8495",
      "high": "38.0278",
      "low": "37.4928",
      "close": "37.6336",
      "volume": "19057640"
    },
    {
      "date": "2023-06-26",
      "open": "37.8025",
      "high": "38.2813",
      "low": "37.7087",
      "close": "38.0748",
      "volume": "18285130"
    },
    {
      "date": "2023-06-27",
      "open": "37.8964",
      "high": "39.0417",
      "low": "37.8964",
      "close": "38.9384",
      "volume": "14987800"
    },
    {
      "date": "2023-06-28",
      "open": "39.389",
      "high": "39.4641",
      "low": "38.7789",
      "close": "39.1168",
      "volume": "16198880"
    },
    {
      "date": "2023-06-29",
      "open": "38.8445",
      "high": "39.1731",
      "low": "38.7694",
      "close": "38.929",
      "volume": "11151950"
    },
    {
      "date": "2023-06-30",
      "open": "39.2012",
      "high": "39.3092",
      "low": "38.8633",
      "close": "39.0041",
      "volume": "16271610"
    },
    {
      "date": "2023-07-03",
      "open": "38.469",
      "high": "39.2529",
      "low": "38.3846",
      "close": "39.2012",
      "volume": "8377021"
    },
    {
      "date": "2023-07-05",
      "open": "39.0417",
      "high": "39.1966",
      "low": "38.5911",
      "close": "38.9384",
      "volume": "12976980"
    },
    {
      "date": "2023-07-06",
      "open": "38.5817",
      "high": "38.8915",
      "low": "38.3658",
      "close": "38.6849",
      "volume": "12382110"
    },
    {
      "date": "2023-07-07",
      "open": "38.6005",
      "high": "39.3139",
      "low": "38.4409",
      "close": "38.8915",
      "volume": "14348180"
    },
    {
      "date": "2023-07-10",
      "open": "39.1825",
      "high": "39.7645",
      "low": "39.1778",
      "close": "39.2857",
      "volume": "19625730"
    },
    {
      "date": "2023-07-11",
      "open": "39.4078",
      "high": "39.6894",
      "low": "39.0745",
      "close": "39.4359",
      "volume": "15652610"
    },
    {
      "date": "2023-07-12",
      "open": "39.6424",
      "high": "39.9335",
      "low": "39.5767",
      "close": "39.7457",
      "volume": "17840090"
    },
    {
      "date": "2023-07-13",
      "open": "40.0649",
      "high": "40.1212",
      "low": "39.6331",
      "close": "39.9522",
      "volume": "17147560"
    },
    {
      "date": "2023-07-14",
      "open": "39.3608",
      "high": "39.678",
      "low": "39.2388",
      "close": "39.4359",
      "volume": "12903170"
    },
    {
      "date": "2023-07-17",
      "open": "39.2857",
      "high": "39.6753",
      "low": "38.9666",
      "close": "39.511",
      "volume": "17410370"
    },
    {
      "date": "2023-07-18",
      "open": "39.4172",
      "high": "40.1681",
      "low": "39.3984",
      "close": "39.8396",
      "volume": "18721420"
    },
    {
      "date": "2023-07-19",
      "open": "39.6424",
      "high": "40.2057",
      "low": "39.6237",
      "close": "40.093",
      "volume": "18645580"
    },
    {
      "date": "2023-07-20",
      "open": "40.2714",
      "high": "40.7595",
      "low": "40.1587",
      "close": "40.5624",
      "volume": "18006850"
    },
    {
      "date": "2023-07-21",
      "open": "40.5906",
      "high": "40.8346",
      "low": "40.2245",
      "close": "40.262",
      "volume": "52588600"
    },
    {
      "date": "2023-07-24",
      "open": "40.4685",
      "high": "40.8346",
      "low": "40.3793",
      "close": "40.6375",
      "volume": "15344950"
    },
    {
      "date": "2023-07-25",
      "open": "40.4967",
      "high": "40.8581",
      "low": "40.4967",
      "close": "40.6469",
      "volume": "14184290"
    },
    {
      "date": "2023-07-26",
      "open": "40.6375",
      "high": "40.722",
      "low": "40.0179",
      "close": "40.2808",
      "volume": "17652390"
    },
    {
      "date": "2023-07-27",
      "open": "41.7874",
      "high": "43.5945",
      "low": "41.717",
      "close": "42.5713",
      "volume": "31586080"
    },
    {
      "date": "2023-07-28",
      "open": "43.05",
      "high": "43.3504",
      "low": "42.2239",
      "close": "42.4586",
      "volume": "20668540"
    },
    {
      "date": "2023-07-31",
      "open": "42.59",
      "high": "43.0125",
      "low": "42.3554",
      "close": "42.4868",
      "volume": "15942850"
    },
    {
      "date": "2023-08-01",
      "open": "42.6745",
      "high": "42.7215",
      "low": "42.3272",
      "close": "42.5337",
      "volume": "15101560"
    },
    {
      "date": "2023-08-02",
      "open": "42.7121",
      "high": "42.8247",
      "low": "41.8766",
      "close": "42.3272",
      "volume": "16651980"
    },
    {
      "date": "2023-08-03",
      "open": "42.3366",
      "high": "42.7778",
      "low": "42.1551",
      "close": "42.4023",
      "volume": "12351270"
    },
    {
      "date": "2023-08-04",
      "open": "42.4774",
      "high": "42.759",
      "low": "42.0409",
      "close": "42.0925",
      "volume": "12704090"
    },
    {
      "date": "2023-08-07",
      "open": "42.3741",
      "high": "42.806",
      "low": "42.3225",
      "close": "42.6651",
      "volume": "12529910"
    },
    {
      "date": "2023-08-08",
      "open": "42.5243",
      "high": "42.8106",
      "low": "42.3835",
      "close": "42.6182",
      "volume": "19889040"
    },
    {
      "date": "2023-08-09",
      "open": "42.6135",
      "high": "42.8435",
      "low": "42.4023",
      "close": "42.5056",
      "volume": "15184180"
    },
    {
      "date": "2023-08-10",
      "open": "42.8717",
      "high": "43.679",
      "low": "42.8717",
      "close": "43.1157",
      "volume": "16149720"
    },
    {
      "date": "2023-08-11",
      "open": "42.8811",
      "high": "43.3974",
      "low": "42.7731",
      "close": "43.2096",
      "volume": "13602540"
    },
    {
      "date": "2023-08-14",
      "open": "43.3598",
      "high": "43.9981",
      "low": "43.3598",
      "close": "43.7071",
      "volume": "20847860"
    },
    {
      "date": "2023-08-15",
      "open": "43.4725",
      "high": "44.3924",
      "low": "43.4067",
      "close": "44.1483",
      "volume": "20060340"
    },
    {
      "date": "2023-08-16",
      "open": "44.1953",
      "high": "44.5473",
      "low": "43.4818",
      "close": "43.5006",
      "volume": "17346090"
    },
    {
      "date": "2023-08-17",
      "open": "43.7728",
      "high": "44.0075",
      "low": "43.4067",
      "close": "43.4067",
      "volume": "12513710"
    },
    {
      "date": "2023-08-18",
      "open": "43.2378",
      "high": "43.5194",
      "low": "42.8435",
      "close": "42.9562",
      "volume": "17601130"
    },
    {
      "date": "2023-08-21",
      "open": "42.759",
      "high": "43.2378",
      "low": "42.7402",
      "close": "43.05",
      "volume": "12331760"
    },
    {
      "date": "2023-08-22",
      "open": "43.0876",
      "high": "43.2706",
      "low": "42.7262",
      "close": "42.7778",
      "volume": "11963330"
    },
    {
      "date": "2023-08-23",
      "open": "43.0313",
      "high": "43.1251",
      "low": "42.5525",
      "close": "42.6745",
      "volume": "18382810"
    },
    {
      "date": "2023-08-24",
      "open": "42.5713",
      "high": "42.9468",
      "low": "42.4129",
      "close": "42.468",
      "volume": "15310230"
    },
    {
      "date": "2023-08-25",
      "open": "42.5337",
      "high": "42.8247",
      "low": "42.3929",
      "close": "42.6839",
      "volume": "13051250"
    },
    {
      "date": "2023-08-28",
      "open": "42.7684",
      "high": "43.2331",
      "low": "42.7684",
      "close": "43.1627",
      "volume": "10807780"
    },
    {
      "date": "2023-08-29",
      "open": "43.2096",
      "high": "44.0028",
      "low": "43.158",
      "close": "43.9137",
      "volume": "14198410"
    },
    {
      "date": "2023-08-30",
      "open": "44.0545",
      "high": "44.2984",
      "low": "43.8198",
      "close": "44.2328",
      "volume": "13971570"
    },
    {
      "date": "2023-08-31",
      "open": "44.2328",
      "high": "44.4018",
      "low": "43.8386",
      "close": "43.8949",
      "volume": "19935860"
    },
    {
      "date": "2023-09-01",
      "open": "43.8104",
      "high": "43.8386",
      "low": "42.5713",
      "close": "42.928",
      "volume": "18866700"
    },
    {
      "date": "2023-09-05",
      "open": "42.759",
      "high": "42.8951",
      "low": "41.7452",
      "close": "41.8297",
      "volume": "21709760"
    },
    {
      "date": "2023-09-06",
      "open": "41.7546",
      "high": "42.806",
      "low": "41.5387",
      "close": "42.177",
      "volume": "27839760"
    },
    {
      "date": "2023-09-07",
      "open": "42.1301",
      "high": "42.8998",
      "low": "42.0925",
      "close": "42.0925",
      "volume": "20810850"
    },
    {
      "date": "2023-09-08",
      "open": "42.2193",
      "high": "42.4211",
      "low": "42.0174",
      "close": "42.2709",
      "volume": "19859010"
    },
    {
      "date": "2023-09-11",
      "open": "42.3178",
      "high": "42.9092",
      "low": "42.177",
      "close": "42.4868",
      "volume": "19843110"
    },
    {
      "date": "2023-09-12",
      "open": "42.3554",
      "high": "42.6933",
      "low": "42.1207",
      "close": "42.4211",
      "volume": "21007560"
    },
    {
      "date": "2023-09-13",
      "open": "42.3272",
      "high": "42.4305",
      "low": "41.8344",
      "close": "42.4211",
      "volume": "16914990"
    },
    {
      "date": "2023-09-14",
      "open": "42.806",
      "high": "43.219",
      "low": "42.7168",
      "close": "43.1533",
      "volume": "19660240"
    },
    {
      "date": "2023-09-15",
      "open": "43.1157",
      "high": "43.3223",
      "low": "42.4211",
      "close": "42.5619",
      "volume": "45437410"
    },
    {
      "date": "2023-09-18",
      "open": "42.6745",
      "high": "43.2002",
      "low": "42.637",
      "close": "42.8435",
      "volume": "12852880"
    },
    {
      "date": "2023-09-19",
      "open": "42.7778",
      "high": "43.0219",
      "low": "42.6792",
      "close": "42.928",
      "volume": "15865550"
    },
    {
      "date": "2023-09-20",
      "open": "42.9843",
      "high": "43.219",
      "low": "42.6839",
      "close": "42.7121",
      "volume": "15630960"
    },
    {
      "date": "2023-09-21",
      "open": "42.8717",
      "high": "43.1814",
      "low": "42.82",
      "close": "42.8998",
      "volume": "16274230"
    },
    {
      "date": "2023-09-22",
      "open": "42.7684",
      "high": "43.0313",
      "low": "42.4868",
      "close": "42.5243",
      "volume": "12459640"
    },
    {
      "date": "2023-09-25",
      "open": "42.4399",
      "high": "42.5713",
      "low": "41.9893",
      "close": "42.1207",
      "volume": "11871530"
    },
    {
      "date": "2023-09-26",
      "open": "41.2946",
      "high": "41.9799",
      "low": "41.1726",
      "close": "41.5293",
      "volume": "18397300"
    },
    {
      "date": "2023-09-27",
      "open": "41.6513",
      "high": "42.0784",
      "low": "41.5387",
      "close": "41.8672",
      "volume": "16357040"
    },
    {
      "date": "2023-09-28",
      "open": "41.9517",
      "high": "42.4633",
      "low": "41.9048",
      "close": "42.1113",
      "volume": "13102540"
    },
    {
      "date": "2023-09-29",
      "open": "42.1395",
      "high": "42.3272",
      "low": "41.2946",
      "close": "41.6232",
      "volume": "15136960"
    },
    {
      "date": "2023-10-02",
      "open": "41.5387",
      "high": "41.9799",
      "low": "41.3885",
      "close": "41.764",
      "volume": "17295210"
    },
    {
      "date": "2023-10-03",
      "open": "41.182",
      "high": "41.426",
      "low": "40.6563",
      "close": "40.7877",
      "volume": "16980480"
    },
    {
      "date": "2023-10-04",
      "open": "40.7314",
      "high": "40.9097",
      "low": "40.5108",
      "close": "40.8065",
      "volume": "20740150"
    },
    {
      "date": "2023-10-05",
      "open": "40.7877",
      "high": "40.9285",
      "low": "40.2479",
      "close": "40.384",
      "volume": "17612270"
    },
    {
      "date": "2023-10-06",
      "open": "40.093",
      "high": "40.9332",
      "low": "39.7879",
      "close": "40.8065",
      "volume": "23467000"
    },
    {
      "date": "2023-10-09",
      "open": "40.7971",
      "high": "41.5293",
      "low": "40.6985",
      "close": "41.3885",
      "volume": "15734660"
    },
    {
      "date": "2023-10-10",
      "open": "41.5293",
      "high": "41.9236",
      "low": "41.135",
      "close": "41.7452",
      "volume": "15558530"
    },
    {
      "date": "2023-10-11",
      "open": "41.9048",
      "high": "42.1723",
      "low": "41.3885",
      "close": "41.5293",
      "volume": "16840330"
    },
    {
      "date": "2023-10-12",
      "open": "41.6232",
      "high": "41.7358",
      "low": "41.1116",
      "close": "41.2101",
      "volume": "16757200"
    },
    {
      "date": "2023-10-13",
      "open": "41.2101",
      "high": "41.3697",
      "low": "40.8393",
      "close": "41.1256",
      "volume": "16559150"
    },
    {
      "date": "2023-10-16",
      "open": "41.3509",
      "high": "41.6091",
      "low": "41.0834",
      "close": "41.5387",
      "volume": "17065480"
    },
    {
      "date": "2023-10-17",
      "open": "41.5105",
      "high": "41.9611",
      "low": "41.3932",
      "close": "41.6419",
      "volume": "15746160"
    },
    {
      "date": "2023-10-18",
      "open": "41.5668",
      "high": "41.7921",
      "low": "41.2101",
      "close": "41.3228",
      "volume": "13384770"
    },
    {
      "date": "2023-10-19",
      "open": "41.4824",
      "high": "41.6232",
      "low": "40.3559",
      "close": "40.431",
      "volume": "17908930"
    },
    {
      "date": "2023-10-20",
      "open": "40.2338",
      "high": "40.6844",
      "low": "39.7269",
      "close": "40.2338",
      "volume": "22457700"
    },
    {
      "date": "2023-10-23",
      "open": "40.4873",
      "high": "40.6469",
      "low": "40.1118",
      "close": "40.3089",
      "volume": "14469450"
    },
    {
      "date": "2023-10-24",
      "open": "40.7032",
      "high": "40.9191",
      "low": "40.5389",
      "close": "40.7971",
      "volume": "19539750"
    },
    {
      "date": "2023-10-25",
      "open": "40.675",
      "high": "40.9285",
      "low": "40.1024",
      "close": "40.1306",
      "volume": "23342850"
    },
    {
      "date": "2023-10-26",
      "open": "37.596",
      "high": "37.9809",
      "low": "36.6855",
      "close": "36.7512",
      "volume": "50005450"
    },
    {
      "date": "2023-10-27",
      "open": "35.6716",
      "high": "37.934",
      "low": "35.5918",
      "close": "37.2111",
      "volume": "35948980"
    },
    {
      "date": "2023-10-30",
      "open": "37.5115",
      "high": "38.1311",
      "low": "37.4928",
      "close": "37.9715",
      "volume": "18202260"
    },
    {
      "date": "2023-10-31",
      "open": "38.2062",
      "high": "38.807",
      "low": "38.1769",
      "close": "38.76",
      "volume": "18860960"
    },
    {
      "date": "2023-11-01",
      "open": "38.8351",
      "high": "39.5533",
      "low": "38.807",
      "close": "39.2576",
      "volume": "19505410"
    },
    {
      "date": "2023-11-02",
      "open": "39.2951",
      "high": "39.971",
      "low": "39.2951",
      "close": "39.8959",
      "volume": "16755390"
    },
    {
      "date": "2023-11-03",
      "open": "40.2338",
      "high": "40.7595",
      "low": "40.1964",
      "close": "40.5342",
      "volume": "19005630"
    },
    {
      "date": "2023-11-06",
      "open": "40.492",
      "high": "40.6093",
      "low": "39.6143",
      "close": "39.8584",
      "volume": "18681060"
    },
    {
      "date": "2023-11-07",
      "open": "39.849",
      "high": "39.8537",
      "low": "39.3937",
      "close": "39.4641",
      "volume": "19771370"
    },
    {
      "date": "2023-11-08",
      "open": "39.2951",
      "high": "39.4617",
      "low": "38.76",
      "close": "38.9759",
      "volume": "18889270"
    },
    {
      "date": "2023-11-09",
      "open": "39.1074",
      "high": "39.2106",
      "low": "38.2672",
      "close": "38.3752",
      "volume": "25986910"
    },
    {
      "date": "2023-11-10",
      "open": "38.5629",
      "high": "39.389",
      "low": "38.5347",
      "close": "39.3421",
      "volume": "20077760"
    },
    {
      "date": "2023-11-13",
      "open": "39.1261",
      "high": "39.2623",
      "low": "38.746",
      "close": "38.9478",
      "volume": "14115600"
    },
    {
      "date": "2023-11-14",
      "open": "39.7082",
      "high": "39.8959",
      "low": "39.2059",
      "close": "39.3045",
      "volume": "22518470"
    },
    {
      "date": "2023-11-15",
      "open": "39.3139",
      "high": "40.0367",
      "low": "39.3139",
      "close": "39.9241",
      "volume": "17121490"
    },
    {
      "date": "2023-11-16",
      "open": "40.1587",
      "high": "40.431",
      "low": "39.3045",
      "close": "39.8114",
      "volume": "18367830"
    },
    {
      "date": "2023-11-17",
      "open": "40.0461",
      "high": "40.3324",
      "low": "39.7363",
      "close": "39.8208",
      "volume": "13386110"
    },
    {
      "date": "2023-11-20",
      "open": "39.6894",
      "high": "40.492",
      "low": "39.5861",
      "close": "40.3089",
      "volume": "14453470"
    },
    {
      "date": "2023-11-21",
      "open": "40.3653",
      "high": "40.3981",
      "low": "39.7457",
      "close": "39.9898",
      "volume": "11721770"
    },
    {
      "date": "2023-11-22",
      "open": "40.1024",
      "high": "40.2996",
      "low": "39.7973",
      "close": "39.8771",
      "volume": "12855120"
    },
    {
      "date": "2023-11-24",
      "open": "39.9428",
      "high": "40.1118",
      "low": "39.802",
      "close": "39.971",
      "volume": "5860002"
    },
    {
      "date": "2023-11-27",
      "open": "39.7739",
      "high": "39.9053",
      "low": "39.2501",
      "close": "39.511",
      "volume": "19310510"
    },
    {
      "date": "2023-11-28",
      "open": "39.4265",
      "high": "39.5204",
      "low": "39.2294",
      "close": "39.3045",
      "volume": "14512330"
    },
    {
      "date": "2023-11-29",
      "open": "39.3984",
      "high": "39.4922",
      "low": "38.8727",
      "close": "39.0792",
      "volume": "13275110"
    },
    {
      "date": "2023-11-30",
      "open": "39.22",
      "high": "39.3702",
      "low": "38.9009",
      "close": "39.3233",
      "volume": "23641540"
    },
    {
      "date": "2023-12-01",
      "open": "39.6565",
      "high": "39.9147",
      "low": "39.2474",
      "close": "39.6237",
      "volume": "16973920"
    },
    {
      "date": "2023-12-04",
      "open": "39.6612",
      "high": "40.7595",
      "low": "39.5861",
      "close": "40.4404",
      "volume": "22757540"
    },
    {
      "date": "2023-12-05",
      "open": "40.2996",
      "high": "40.3653",
      "low": "38.1975",
      "close": "39.0604",
      "volume": "29023110"
    },
    {
      "date": "2023-12-06",
      "open": "39.2106",
      "high": "39.4922",
      "low": "38.7553",
      "close": "39.1355",
      "volume": "16619920"
    },
    {
      "date": "2023-12-07",
      "open": "39.4172",
      "high": "40.0743",
      "low": "39.22",
      "close": "39.5861",
      "volume": "19522400"
    },
    {
      "date": "2023-12-08",
      "open": "39.1449",
      "high": "39.6518",
      "low": "39.1074",
      "close": "39.5204",
      "volume": "20117290"
    },
    {
      "date": "2023-12-11",
      "open": "40.1165",
      "high": "40.3747",
      "low": "39.558",
      "close": "40.0461",
      "volume": "19952480"
    },
    {
      "date": "2023-12-12",
      "open": "40.4028",
      "high": "40.4967",
      "low": "39.5767",
      "close": "40.0555",
      "volume": "17533660"
    },
    {
      "date": "2023-12-13",
      "open": "40.1071",
      "high": "41.0411",
      "low": "39.6518",
      "close": "40.9942",
      "volume": "18654880"
    },
    {
      "date": "2023-12-14",
      "open": "41.3603",
      "high": "42.238",
      "low": "41.2383",
      "close": "41.9048",
      "volume": "29794820"
    },
    {
      "date": "2023-12-15",
      "open": "41.8766",
      "high": "42.0737",
      "low": "41.2571",
      "close": "41.7546",
      "volume": "60346760"
    },
    {
      "date": "2023-12-18",
      "open": "41.8297",
      "high": "42.1254",
      "low": "41.5997",
      "close": "41.9611",
      "volume": "17896010"
    },
    {
      "date": "2023-12-19",
      "open": "42.0456",
      "high": "42.1582",
      "low": "41.7734",
      "close": "41.9611",
      "volume": "16417580"
    },
    {
      "date": "2023-12-20",
      "open": "41.886",
      "high": "42.1629",
      "low": "41.4917",
      "close": "41.4917",
      "volume": "16281070"
    },
    {
      "date": "2023-12-21",
      "open": "41.5105",
      "high": "41.6889",
      "low": "40.722",
      "close": "41.3228",
      "volume": "18079660"
    },
    {
      "date": "2023-12-22",
      "open": "41.426",
      "high": "41.8822",
      "low": "41.1256",
      "close": "41.304",
      "volume": "11894110"
    },
    {
      "date": "2023-12-26",
      "open": "41.304",
      "high": "41.365",
      "low": "40.8346",
      "close": "41.2383",
      "volume": "9624399"
    },
    {
      "date": "2023-12-27",
      "open": "41.2101",
      "high": "41.4636",
      "low": "41.0318",
      "close": "41.2946",
      "volume": "9253757"
    },
    {
      "date": "2023-12-28",
      "open": "41.2758",
      "high": "41.6842",
      "low": "41.2007",
      "close": "41.4166",
      "volume": "9023423"
    },
    {
      "date": "2023-12-29",
      "open": "41.3885",
      "high": "41.4354",
      "low": "40.8863",
      "close": "41.1632",
      "volume": "13695610"
    },
    {
      "date": "2024-01-02",
      "open": "40.8928",
      "high": "41.3415",
      "low": "40.6093",
      "close": "40.9942",
      "volume": "16514550"
    },
    {
      "date": "2024-01-03",
      "open": "41.0036",
      "high": "41.1867",
      "low": "40.5671",
      "close": "40.6563",
      "volume": "15442910"
    },
    {
      "date": "2024-01-04",
      "open": "40.6187",
      "high": "40.6938",
      "low": "39.8865",
      "close": "40.0179",
      "volume": "19595590"
    },
    {
      "date": "2024-01-05",
      "open": "40.1587",
      "high": "40.6563",
      "low": "40.1077",
      "close": "40.4028",
      "volume": "12648510"
    },
    {
      "date": "2024-01-08",
      "open": "40.4028",
      "high": "41.135",
      "low": "40.2996",
      "close": "41.0505",
      "volume": "16124470"
    },
    {
      "date": "2024-01-09",
      "open": "40.553",
      "high": "40.7689",
      "low": "40.1728",
      "close": "40.6281",
      "volume": "14842180"
    },
    {
      "date": "2024-01-10",
      "open": "40.6469",
      "high": "40.891",
      "low": "40.3418",
      "close": "40.8159",
      "volume": "12186980"
    },
    {
      "date": "2024-01-11",
      "open": "40.9097",
      "high": "41.0036",
      "low": "40.2057",
      "close": "40.6187",
      "volume": "12706390"
    },
    {
      "date": "2024-01-12",
      "open": "40.7595",
      "high": "40.7595",
      "low": "40.2338",
      "close": "40.3559",
      "volume": "12742490"
    },
    {
      "date": "2024-01-16",
      "open": "40.3277",
      "high": "40.5765",
      "low": "40.1212",
      "close": "40.4498",
      "volume": "17183170"
    },
    {
      "date": "2024-01-17",
      "open": "40.1963",
      "high": "40.4216",
      "low": "39.5533",
      "close": "39.7551",
      "volume": "18568990"
    },
    {
      "date": "2024-01-18",
      "open": "39.5298",
      "high": "40.0179",
      "low": "39.5016",
      "close": "39.9335",
      "volume": "19797260"
    },
    {
      "date": "2024-01-19",
      "open": "39.9804",
      "high": "40.7032",
      "low": "39.9147",
      "close": "40.6938",
      "volume": "23606220"
    },
    {
      "date": "2024-01-22",
      "open": "40.844",
      "high": "41.2336",
      "low": "40.7689",
      "close": "40.9473",
      "volume": "18082680"
    },
    {
      "date": "2024-01-23",
      "open": "41.0599",
      "high": "41.4542",
      "low": "40.7642",
      "close": "41.2571",
      "volume": "15712060"
    },
    {
      "date": "2024-01-24",
      "open": "41.5668",
      "high": "41.6138",
      "low": "40.8346",
      "close": "41.1162",
      "volume": "19446770"
    },
    {
      "date": "2024-01-25",
      "open": "41.0224",
      "high": "43.5006",
      "low": "40.9003",
      "close": "42.4962",
      "volume": "29722120"
    },
    {
      "date": "2024-01-26",
      "open": "42.6464",
      "high": "43.4818",
      "low": "42.5525",
      "close": "43.4255",
      "volume": "20086380"
    },
    {
      "date": "2024-01-29",
      "open": "43.2565",
      "high": "43.6602",
      "low": "43.0031",
      "close": "43.2847",
      "volume": "19263570"
    },
    {
      "date": "2024-01-30",
      "open": "43.5569",
      "high": "43.9653",
      "low": "43.1908",
      "close": "43.7916",
      "volume": "15675830"
    },
    {
      "date": "2024-01-31",
      "open": "43.7822",
      "high": "44.2187",
      "low": "43.5335",
      "close": "43.6884",
      "volume": "18579550"
    },
    {
      "date": "2024-02-01",
      "open": "43.8761",
      "high": "44.2234",
      "low": "43.3504",
      "close": "43.8667",
      "volume": "18583150"
    },
    {
      "date": "2024-02-02",
      "open": "42.5525",
      "high": "43.0125",
      "low": "42.1207",
      "close": "42.3272",
      "volume": "25234280"
    },
    {
      "date": "2024-02-05",
      "open": "42.1958",
      "high": "42.5947",
      "low": "42.0362",
      "close": "42.1207",
      "volume": "15528380"
    },
    {
      "date": "2024-02-06",
      "open": "42.1864",
      "high": "42.1864",
      "low": "41.4354",
      "close": "41.6983",
      "volume": "18653100"
    },
    {
      "date": "2024-02-07",
      "open": "41.8954",
      "high": "42.0456",
      "low": "40.2151",
      "close": "40.2338",
      "volume": "31222450"
    },
    {
      "date": "2024-02-08",
      "open": "40.384",
      "high": "40.4216",
      "low": "38.5394",
      "close": "38.7225",
      "volume": "44879560"
    },
    {
      "date": "2024-02-09",
      "open": "38.929",
      "high": "39.6847",
      "low": "38.699",
      "close": "39.4922",
      "volume": "27368300"
    },
    {
      "date": "2024-02-12",
      "open": "39.3702",
      "high": "40.3559",
      "low": "39.3608",
      "close": "39.9992",
      "volume": "21666750"
    },
    {
      "date": "2024-02-13",
      "open": "39.8771",
      "high": "39.9428",
      "low": "38.9619",
      "close": "39.2857",
      "volume": "24549520"
    },
    {
      "date": "2024-02-14",
      "open": "39.4641",
      "high": "39.5486",
      "low": "39.1261",
      "close": "39.4453",
      "volume": "24630830"
    },
    {
      "date": "2024-02-15",
      "open": "39.2294",
      "high": "39.5861",
      "low": "39.1168",
      "close": "39.2388",
      "volume": "20890960"
    },
    {
      "date": "2024-02-16",
      "open": "39.1543",
      "high": "39.1919",
      "low": "38.638",
      "close": "38.7131",
      "volume": "22578770"
    },
    {
      "date": "2024-02-20",
      "open": "38.6286",
      "high": "39.1731",
      "low": "38.239",
      "close": "39.1074",
      "volume": "20854920"
    },
    {
      "date": "2024-02-21",
      "open": "39.3514",
      "high": "39.3796",
      "low": "38.9478",
      "close": "39.2857",
      "volume": "20653100"
    },
    {
      "date": "2024-02-22",
      "open": "39.3186",
      "high": "39.4172",
      "low": "38.8633",
      "close": "39.3421",
      "volume": "19295000"
    },
    {
      "date": "2024-02-23",
      "open": "39.2951",
      "high": "39.7269",
      "low": "39.1168",
      "close": "39.3327",
      "volume": "14671610"
    },
    {
      "date": "2024-02-26",
      "open": "39.3514",
      "high": "39.9616",
      "low": "39.2106",
      "close": "39.6049",
      "volume": "21113090"
    },
    {
      "date": "2024-02-27",
      "open": "39.6331",
      "high": "39.7175",
      "low": "39.328",
      "close": "39.68",
      "volume": "13144060"
    },
    {
      "date": "2024-02-28",
      "open": "39.6518",
      "high": "40.0179",
      "low": "39.5392",
      "close": "39.5673",
      "volume": "13195600"
    },
    {
      "date": "2024-02-29",
      "open": "39.9241",
      "high": "40.3183",
      "low": "39.8396",
      "close": "40.2245",
      "volume": "28706480"
    },
    {
      "date": "2024-03-01",
      "open": "40.0461",
      "high": "40.431",
      "low": "39.5861",
      "close": "40.1775",
      "volume": "15016140"
    },
    {
      "date": "2024-03-04",
      "open": "40.1118",
      "high": "40.2526",
      "low": "39.0417",
      "close": "39.2857",
      "volume": "20055620"
    },
    {
      "date": "2024-03-05",
      "open": "39.3421",
      "high": "39.9616",
      "low": "39.1637",
      "close": "39.4829",
      "volume": "26734930"
    },
    {
      "date": "2024-03-06",
      "open": "39.5298",
      "high": "39.8114",
      "low": "39.1168",
      "close": "39.5673",
      "volume": "16593580"
    },
    {
      "date": "2024-03-07",
      "open": "39.7035",
      "high": "39.7739",
      "low": "38.9666",
      "close": "39.1825",
      "volume": "17712380"
    },
    {
      "date": "2024-03-08",
      "open": "39.1825",
      "high": "40.0179",
      "low": "39.051",
      "close": "39.971",
      "volume": "18007350"
    },
    {
      "date": "2024-03-11",
      "open": "40.1118",
      "high": "41.0036",
      "low": "40.0273",
      "close": "40.8722",
      "volume": "25322110"
    },
    {
      "date": "2024-03-12",
      "open": "40.9707",
      "high": "40.9707",
      "low": "40.1728",
      "close": "40.5389",
      "volume": "18817050"
    },
    {
      "date": "2024-03-13",
      "open": "40.7501",
      "high": "41.0036",
      "low": "40.553",
      "close": "40.6281",
      "volume": "14472180"
    },
    {
      "date": "2024-03-14",
      "open": "40.4591",
      "high": "40.5061",
      "low": "39.4359",
      "close": "40.1963",
      "volume": "25065930"
    },
    {
      "date": "2024-03-15",
      "open": "40.2151",
      "high": "40.6563",
      "low": "40.0743",
      "close": "40.1494",
      "volume": "45303660"
    },
    {
      "date": "2024-03-18",
      "open": "40.4122",
      "high": "40.8252",
      "low": "40.3089",
      "close": "40.4779",
      "volume": "21627850"
    },
    {
      "date": "2024-03-19",
      "open": "40.3089",
      "high": "40.5999",
      "low": "40.0179",
      "close": "40.3559",
      "volume": "23083730"
    },
    {
      "date": "2024-03-20",
      "open": "40.2714",
      "high": "40.5718",
      "low": "40.0743",
      "close": "40.4591",
      "volume": "27557860"
    },
    {
      "date": "2024-03-21",
      "open": "40.3653",
      "high": "40.3747",
      "low": "39.849",
      "close": "40.262",
      "volume": "18752160"
    },
    {
      "date": "2024-03-22",
      "open": "40.4498",
      "high": "40.4826",
      "low": "39.863",
      "close": "40.1212",
      "volume": "15037890"
    },
    {
      "date": "2024-03-25",
      "open": "40.2432",
      "high": "40.2526",
      "low": "39.7082",
      "close": "40.0273",
      "volume": "17851440"
    },
    {
      "date": "2024-03-26",
      "open": "40.0461",
      "high": "40.0461",
      "low": "39.558",
      "close": "39.8771",
      "volume": "19299310"
    },
    {
      "date": "2024-03-27",
      "open": "40.1212",
      "high": "40.4451",
      "low": "40.0743",
      "close": "40.431",
      "volume": "14106570"
    },
    {
      "date": "2024-03-28",
      "open": "40.5436",
      "high": "40.9191",
      "low": "40.4779",
      "close": "40.6938",
      "volume": "21157400"
    },
    {
      "date": "2024-04-01",
      "open": "40.3934",
      "high": "40.4122",
      "low": "39.2857",
      "close": "39.6894",
      "volume": "18303610"
    },
    {
      "date": "2024-04-02",
      "open": "39.5955",
      "high": "40.0414",
      "low": "39.0604",
      "close": "39.2482",
      "volume": "16801510"
    },
    {
      "date": "2024-04-03",
      "open": "39.1825",
      "high": "39.3749",
      "low": "38.8727",
      "close": "38.9853",
      "volume": "18818650"
    },
    {
      "date": "2024-04-04",
      "open": "39.2482",
      "high": "39.4312",
      "low": "38.4409",
      "close": "38.5911",
      "volume": "24458130"
    },
    {
      "date": "2024-04-05",
      "open": "38.3658",
      "high": "38.6615",
      "low": "38.1452",
      "close": "38.3939",
      "volume": "22833030"
    },
    {
      "date": "2024-04-08",
      "open": "38.2531",
      "high": "38.4972",
      "low": "38.0935",
      "close": "38.2156",
      "volume": "28115920"
    },
    {
      "date": "2024-04-09",
      "open": "37.8119",
      "high": "38.286",
      "low": "37.5021",
      "close": "37.6899",
      "volume": "32646630"
    },
    {
      "date": "2024-04-10",
      "open": "37.6899",
      "high": "37.6899",
      "low": "36.9671",
      "close": "37.2862",
      "volume": "22368350"
    },
    {
      "date": "2024-04-11",
      "open": "37.5998",
      "high": "37.7932",
      "low": "37.2111",
      "close": "37.6805",
      "volume": "24560320"
    },
    {
      "date": "2024-04-12",
      "open": "37.427",
      "high": "37.5021",
      "low": "36.8263",
      "close": "36.9577",
      "volume": "23423570"
    },
    {
      "date": "2024-04-15",
      "open": "37.3144",
      "high": "37.4693",
      "low": "36.7136",
      "close": "37.014",
      "volume": "21293670"
    },
    {
      "date": "2024-04-16",
      "open": "36.9858",
      "high": "37.1689",
      "low": "36.6197",
      "close": "36.723",
      "volume": "18927170"
    },
    {
      "date": "2024-04-17",
      "open": "36.9014",
      "high": "37.0046",
      "low": "36.4977",
      "close": "36.601",
      "volume": "20450110"
    },
    {
      "date": "2024-04-18",
      "open": "36.9389",
      "high": "37.2581",
      "low": "36.7324",
      "close": "37.1924",
      "volume": "15684830"
    },
    {
      "date": "2024-04-19",
      "open": "37.2769",
      "high": "37.8307",
      "low": "37.1454",
      "close": "37.7744",
      "volume": "24227570"
    },
    {
      "date": "2024-04-22",
      "open": "37.9997",
      "high": "38.2062",
      "low": "37.5115",
      "close": "38.0842",
      "volume": "24644680"
    },
    {
      "date": "2024-04-23",
      "open": "37.9715",
      "high": "38.6005",
      "low": "37.8354",
      "close": "37.887",
      "volume": "15324930"
    },
    {
      "date": "2024-04-24",
      "open": "37.5115",
      "high": "37.8683",
      "low": "37.3801",
      "close": "37.7462",
      "volume": "19581240"
    },
    {
      "date": "2024-04-25",
      "open": "36.2818",
      "high": "36.8356",
      "low": "34.9113",
      "close": "35.5496",
      "volume": "37835380"
    },
    {
      "date": "2024-04-26",
      "open": "34.8268",
      "high": "36.3428",
      "low": "34.1978",
      "close": "36.2067",
      "volume": "29783240"
    },
    {
      "date": "2024-04-29",
      "open": "36.2067",
      "high": "36.5634",
      "low": "36.1034",
      "close": "36.4695",
      "volume": "14933010"
    },
    {
      "date": "2024-04-30",
      "open": "36.2536",
      "high": "36.3663",
      "low": "35.5167",
      "close": "35.7749",
      "volume": "20206710"
    },
    {
      "date": "2024-05-01",
      "open": "35.7186",
      "high": "36.324",
      "low": "35.6904",
      "close": "35.8594",
      "volume": "19737010"
    },
    {
      "date": "2024-05-02",
      "open": "36.1785",
      "high": "36.3757",
      "low": "35.7392",
      "close": "36.0096",
      "volume": "16967730"
    },
    {
      "date": "2024-05-03",
      "open": "36.0941",
      "high": "36.4602",
      "low": "36.0237",
      "close": "36.3194",
      "volume": "22278720"
    },
    {
      "date": "2024-05-06",
      "open": "36.4038",
      "high": "36.6667",
      "low": "36.0696",
      "close": "36.1316",
      "volume": "32166450"
    },
    {
      "date": "2024-05-07",
      "open": "36.2724",
      "high": "36.3475",
      "low": "36.0191",
      "close": "36.1316",
      "volume": "30573450"
    },
    {
      "date": "2024-05-08",
      "open": "36.1034",
      "high": "37.3613",
      "low": "36.0096",
      "close": "36.6573",
      "volume": "22394440"
    },
    {
      "date": "2024-05-09",
      "open": "36.6197",
      "high": "36.7136",
      "low": "36.0471",
      "close": "36.1785",
      "volume": "23593230"
    },
    {
      "date": "2024-05-10",
      "open": "36.019",
      "high": "37.0328",
      "low": "35.9814",
      "close": "36.9014",
      "volume": "15227370"
    },
    {
      "date": "2024-05-13",
      "open": "37.1454",
      "high": "37.305",
      "low": "36.9107",
      "close": "37.2675",
      "volume": "18405610"
    },
    {
      "date": "2024-05-14",
      "open": "37.5585",
      "high": "37.6031",
      "low": "37.1642",
      "close": "37.2675",
      "volume": "16096680"
    },
    {
      "date": "2024-05-15",
      "open": "37.4364",
      "high": "37.5021",
      "low": "36.6197",
      "close": "36.845",
      "volume": "18828060"
    },
    {
      "date": "2024-05-16",
      "open": "36.7606",
      "high": "37.014",
      "low": "36.5024",
      "close": "36.9577",
      "volume": "15663820"
    },
    {
      "date": "2024-05-17",
      "open": "36.8732",
      "high": "36.9718",
      "low": "36.5259",
      "close": "36.8638",
      "volume": "13733370"
    },
    {
      "date": "2024-05-20",
      "open": "36.7699",
      "high": "36.9014",
      "low": "36.2959",
      "close": "36.8075",
      "volume": "12533560"
    },
    {
      "date": "2024-05-21",
      "open": "36.6104",
      "high": "37.1971",
      "low": "36.5728",
      "close": "36.8075",
      "volume": "13471990"
    },
    {
      "date": "2024-05-22",
      "open": "36.7887",
      "high": "36.7887",
      "low": "36.2912",
      "close": "36.5071",
      "volume": "17755170"
    },
    {
      "date": "2024-05-23",
      "open": "36.4414",
      "high": "36.7418",
      "low": "36.1411",
      "close": "36.31",
      "volume": "16081790"
    },
    {
      "date": "2024-05-24",
      "open": "36.3663",
      "high": "36.4414",
      "low": "35.9063",
      "close": "36.1785",
      "volume": "14375670"
    },
    {
      "date": "2024-05-28",
      "open": "35.8875",
      "high": "36.4315",
      "low": "35.8171",
      "close": "36.1785",
      "volume": "16937290"
    },
    {
      "date": "2024-05-29",
      "open": "35.9157",
      "high": "36.0753",
      "low": "35.5261",
      "close": "35.6153",
      "volume": "28533500"
    },
    {
      "date": "2024-05-30",
      "open": "35.728",
      "high": "36.5212",
      "low": "35.5965",
      "close": "36.4883",
      "volume": "18256100"
    },
    {
      "date": "2024-05-31",
      "open": "36.1034",
      "high": "37.6336",
      "low": "35.789",
      "close": "37.5772",
      "volume": "27039350"
    },
    {
      "date": "2024-06-03",
      "open": "37.5491",
      "high": "37.6148",
      "low": "36.8732",
      "close": "37.1548",
      "volume": "15651440"
    },
    {
      "date": "2024-06-04",
      "open": "37.0046",
      "high": "37.3473",
      "low": "36.7981",
      "close": "37.136",
      "volume": "14580870"
    },
    {
      "date": "2024-06-05",
      "open": "37.1736",
      "high": "37.1736",
      "low": "36.6667",
      "close": "36.7418",
      "volume": "12635490"
    },
    {
      "date": "2024-06-06",
      "open": "36.7699",
      "high": "37.474",
      "low": "36.6186",
      "close": "36.6761",
      "volume": "20336260"
    },
    {
      "date": "2024-06-07",
      "open": "36.6667",
      "high": "36.9436",
      "low": "36.5212",
      "close": "36.5728",
      "volume": "16049260"
    },
    {
      "date": "2024-06-10",
      "open": "36.5259",
      "high": "36.5869",
      "low": "36.1598",
      "close": "36.4132",
      "volume": "13185630"
    },
    {
      "date": "2024-06-11",
      "open": "35.8124",
      "high": "36.2349",
      "low": "35.6294",
      "close": "35.972",
      "volume": "16479960"
    },
    {
      "date": "2024-06-12",
      "open": "36.1692",
      "high": "36.2724",
      "low": "35.1835",
      "close": "35.512",
      "volume": "18902750"
    },
    {
      "date": "2024-06-13",
      "open": "35.2023",
      "high": "35.5214",
      "low": "35.0192",
      "close": "35.2774",
      "volume": "18514840"
    },
    {
      "date": "2024-06-14",
      "open": "35.0802",
      "high": "35.3712",
      "low": "34.977",
      "close": "35.1459",
      "volume": "12692460"
    },
    {
      "date": "2024-06-17",
      "open": "35.099",
      "high": "35.1741",
      "low": "34.6578",
      "close": "35.0239",
      "volume": "31105460"
    },
    {
      "date": "2024-06-18",
      "open": "35.0521",
      "high": "35.4745",
      "low": "34.4982",
      "close": "34.639",
      "volume": "22444940"
    },
    {
      "date": "2024-06-20",
      "open": "34.5264",
      "high": "35.6529",
      "low": "34.4607",
      "close": "35.5308",
      "volume": "21203330"
    },
    {
      "date": "2024-06-21",
      "open": "35.8781",
      "high": "36.3381",
      "low": "35.6388",
      "close": "36.1222",
      "volume": "49147050"
    },
    {
      "date": "2024-06-24",
      "open": "35.9439",
      "high": "36.4179",
      "low": "35.728",
      "close": "36.1222",
      "volume": "19434310"
    },
    {
      "date": "2024-06-25",
      "open": "36.2912",
      "high": "36.2912",
      "low": "35.6153",
      "close": "36.0471",
      "volume": "25171950"
    },
    {
      "date": "2024-06-26",
      "open": "35.9439",
      "high": "36.0847",
      "low": "35.3149",
      "close": "35.8781",
      "volume": "23560560"
    },
    {
      "date": "2024-06-27",
      "open": "35.9345",
      "high": "36.0377",
      "low": "35.6294",
      "close": "35.9345",
      "volume": "13073220"
    },
    {
      "date": "2024-06-28",
      "open": "36.1785",
      "high": "36.845",
      "low": "36.141",
      "close": "36.7606",
      "volume": "38288910"
    },
    {
      "date": "2024-07-01",
      "open": "36.5165",
      "high": "36.6855",
      "low": "35.8031",
      "close": "35.8312",
      "volume": "16905670"
    },
    {
      "date": "2024-07-02",
      "open": "36.0096",
      "high": "36.0096",
      "low": "35.4557",
      "close": "35.8218",
      "volume": "15707760"
    },
    {
      "date": "2024-07-03",
      "open": "35.4369",
      "high": "35.9626",
      "low": "35.3994",
      "close": "35.7186",
      "volume": "7657993"
    },
    {
      "date": "2024-07-05",
      "open": "35.6341",
      "high": "35.661",
      "low": "35.3712",
      "close": "35.5402",
      "volume": "12172340"
    },
    {
      "date": "2024-07-08",
      "open": "35.4745",
      "high": "35.6669",
      "low": "34.9253",
      "close": "35.0427",
      "volume": "17617750"
    },
    {
      "date": "2024-07-09",
      "open": "34.9864",
      "high": "35.3665",
      "low": "34.869",
      "close": "35.2117",
      "volume": "18697060"
    },
    {
      "date": "2024-07-10",
      "open": "35.2774",
      "high": "35.3665",
      "low": "34.8643",
      "close": "35.1366",
      "volume": "19225380"
    },
    {
      "date": "2024-07-11",
      "open": "35.2821",
      "high": "35.85",
      "low": "35.2586",
      "close": "35.4369",
      "volume": "18629980"
    },
    {
      "date": "2024-07-12",
      "open": "35.6622",
      "high": "35.9908",
      "low": "35.5871",
      "close": "35.9439",
      "volume": "16748600"
    },
    {
      "date": "2024-07-15",
      "open": "35.9063",
      "high": "37.0187",
      "low": "35.8594",
      "close": "36.554",
      "volume": "19018460"
    },
    {
      "date": "2024-07-16",
      "open": "36.554",
      "high": "37.2346",
      "low": "36.4789",
      "close": "37.183",
      "volume": "18541180"
    },
    {
      "date": "2024-07-17",
      "open": "37.2487",
      "high": "38.2412",
      "low": "37.2393",
      "close": "38.1029",
      "volume": "31689720"
    },
    {
      "date": "2024-07-18",
      "open": "37.765",
      "high": "38.6756",
      "low": "37.6711",
      "close": "37.6805",
      "volume": "17757890"
    },
    {
      "date": "2024-07-19",
      "open": "37.7181",
      "high": "37.8213",
      "low": "37.4224",
      "close": "37.6242",
      "volume": "19305170"
    },
    {
      "date": "2024-07-22",
      "open": "37.6523",
      "high": "37.7274",
      "low": "36.4085",
      "close": "37.1079",
      "volume": "23213400"
    },
    {
      "date": "2024-07-23",
      "open": "36.9952",
      "high": "37.1454",
      "low": "34.70",
      "close": "36.1504",
      "volume": "30777470"
    },
    {
      "date": "2024-07-24",
      "open": "36.3475",
      "high": "36.4695",
      "low": "35.0896",
      "close": "35.7561",
      "volume": "23447930"
    },
    {
      "date": "2024-07-25",
      "open": "36.1785",
      "high": "36.953",
      "low": "35.8875",
      "close": "35.8969",
      "volume": "18385330"
    },
    {
      "date": "2024-07-26",
      "open": "36.2067",
      "high": "37.6523",
      "low": "36.1785",
      "close": "37.2581",
      "volume": "24563940"
    },
    {
      "date": "2024-07-29",
      "open": "37.2956",
      "high": "38.2813",
      "low": "37.1971",
      "close": "38.1874",
      "volume": "21996100"
    },
    {
      "date": "2024-07-30",
      "open": "38.2719",
      "high": "38.5347",
      "low": "37.9058",
      "close": "38.3095",
      "volume": "25226150"
    },
    {
      "date": "2024-07-31",
      "open": "38.2625",
      "high": "39.0792",
      "low": "38.1874",
      "close": "38.7413",
      "volume": "24873190"
    },
    {
      "date": "2024-08-01",
      "open": "38.7225",
      "high": "38.8821",
      "low": "37.7462",
      "close": "37.7932",
      "volume": "21797020"
    },
    {
      "date": "2024-08-02",
      "open": "38.3658",
      "high": "38.6192",
      "low": "37.3989",
      "close": "37.4552",
      "volume": "25951670"
    },
    {
      "date": "2024-08-05",
      "open": "37.7181",
      "high": "38.0372",
      "low": "36.2443",
      "close": "36.7793",
      "volume": "21390800"
    },
    {
      "date": "2024-08-06",
      "open": "36.5165",
      "high": "37.0328",
      "low": "36.3569",
      "close": "36.5353",
      "volume": "15853770"
    },
    {
      "date": "2024-08-07",
      "open": "36.7887",
      "high": "37.1783",
      "low": "36.1081",
      "close": "36.1504",
      "volume": "16744180"
    },
    {
      "date": "2024-08-08",
      "open": "36.1034",
      "high": "37.0187",
      "low": "36.0847",
      "close": "36.9389",
      "volume": "13668050"
    },
    {
      "date": "2024-08-09",
      "open": "36.6761",
      "high": "36.9569",
      "low": "36.3297",
      "close": "36.6855",
      "volume": "13999550"
    },
    {
      "date": "2024-08-12",
      "open": "36.6104",
      "high": "36.7042",
      "low": "36.1128",
      "close": "36.1692",
      "volume": "12209360"
    },
    {
      "date": "2024-08-13",
      "open": "36.5165",
      "high": "36.8535",
      "low": "36.31",
      "close": "36.723",
      "volume": "14022580"
    },
    {
      "date": "2024-08-14",
      "open": "36.4038",
      "high": "36.723",
      "low": "36.3944",
      "close": "36.6197",
      "volume": "17941850"
    },
    {
      "date": "2024-08-15",
      "open": "36.8732",
      "high": "37.1173",
      "low": "36.54",
      "close": "37.0985",
      "volume": "17290990"
    },
    {
      "date": "2024-08-16",
      "open": "37.2111",
      "high": "37.3895",
      "low": "37.0797",
      "close": "37.1924",
      "volume": "14170220"
    },
    {
      "date": "2024-08-19",
      "open": "37.0516",
      "high": "37.8401",
      "low": "37.0516",
      "close": "37.7932",
      "volume": "13280650"
    },
    {
      "date": "2024-08-20",
      "open": "37.596",
      "high": "37.8119",
      "low": "37.5162",
      "close": "37.5772",
      "volume": "13552680"
    },
    {
      "date": "2024-08-21",
      "open": "37.765",
      "high": "37.8307",
      "low": "37.3657",
      "close": "37.4928",
      "volume": "12748070"
    },
    {
      "date": "2024-08-22",
      "open": "37.643",
      "high": "37.643",
      "low": "36.7793",
      "close": "36.9952",
      "volume": "9263084"
    },
    {
      "date": "2024-08-23",
      "open": "37.2018",
      "high": "37.4928",
      "low": "37.0703",
      "close": "37.3801",
      "volume": "11682160"
    },
    {
      "date": "2024-08-26",
      "open": "37.5679",
      "high": "37.9762",
      "low": "37.4177",
      "close": "37.7838",
      "volume": "11122350"
    },
    {
      "date": "2024-08-27",
      "open": "37.7087",
      "high": "38.056",
      "low": "37.6806",
      "close": "37.7744",
      "volume": "13067630"
    },
    {
      "date": "2024-08-28",
      "open": "37.7838",
      "high": "37.8776",
      "low": "37.4646",
      "close": "37.4834",
      "volume": "11219790"
    },
    {
      "date": "2024-08-29",
      "open": "37.5679",
      "high": "37.6242",
      "low": "36.9812",
      "close": "37.0422",
      "volume": "22626410"
    },
    {
      "date": "2024-08-30",
      "open": "37.2956",
      "high": "37.2956",
      "low": "36.7699",
      "close": "37.1454",
      "volume": "25874920"
    },
    {
      "date": "2024-09-03",
      "open": "37.2487",
      "high": "37.4411",
      "low": "36.9952",
      "close": "37.0797",
      "volume": "18351110"
    },
    {
      "date": "2024-09-04",
      "open": "37.2675",
      "high": "37.7134",
      "low": "36.0471",
      "close": "36.3006",
      "volume": "24534660"
    },
    {
      "date": "2024-09-05",
      "open": "36.5259",
      "high": "37.3848",
      "low": "36.4977",
      "close": "37.3613",
      "volume": "19033720"
    },
    {
      "date": "2024-09-06",
      "open": "37.3613",
      "high": "37.8776",
      "low": "37.0703",
      "close": "37.183",
      "volume": "18549210"
    },
    {
      "date": "2024-09-09",
      "open": "37.305",
      "high": "37.5772",
      "low": "36.5634",
      "close": "37.2862",
      "volume": "13590820"
    },
    {
      "date": "2024-09-10",
      "open": "37.3801",
      "high": "37.5115",
      "low": "36.5259",
      "close": "36.7418",
      "volume": "13752430"
    },
    {
      "date": "2024-09-11",
      "open": "36.7418",
      "high": "36.7418",
      "low": "35.8031",
      "close": "36.31",
      "volume": "16883350"
    },
    {
      "date": "2024-09-12",
      "open": "36.4883",
      "high": "36.9154",
      "low": "36.1457",
      "close": "36.9014",
      "volume": "17059380"
    },
    {
      "date": "2024-09-13",
      "open": "36.9014",
      "high": "37.4458",
      "low": "36.8263",
      "close": "37.1267",
      "volume": "13100500"
    },
    {
      "date": "2024-09-16",
      "open": "37.352",
      "high": "37.596",
      "low": "36.7887",
      "close": "36.9483",
      "volume": "16731020"
    },
    {
      "date": "2024-09-17",
      "open": "37.1267",
      "high": "37.3801",
      "low": "36.8169",
      "close": "36.8732",
      "volume": "13113220"
    },
    {
      "date": "2024-09-18",
      "open": "36.9483",
      "high": "37.6523",
      "low": "36.141",
      "close": "37.3801",
      "volume": "17279080"
    },
    {
      "date": "2024-09-19",
      "open": "37.887",
      "high": "38.5535",
      "low": "37.6852",
      "close": "37.8025",
      "volume": "16867400"
    },
    {
      "date": "2024-09-20",
      "open": "37.7556",
      "high": "38.1499",
      "low": "37.4928",
      "close": "37.6523",
      "volume": "59666400"
    },
    {
      "date": "2024-09-23",
      "open": "37.7462",
      "high": "38.4127",
      "low": "37.6617",
      "close": "38.2344",
      "volume": "21977300"
    },
    {
      "date": "2024-09-24",
      "open": "38.3282",
      "high": "38.9337",
      "low": "38.1264",
      "close": "38.8164",
      "volume": "24195550"
    },
    {
      "date": "2024-09-25",
      "open": "38.7694",
      "high": "38.7788",
      "low": "38.0419",
      "close": "38.1029",
      "volume": "24054860"
    },
    {
      "date": "2024-09-26",
      "open": "38.2156",
      "high": "38.5582",
      "low": "38.164",
      "close": "38.5066",
      "volume": "19316720"
    },
    {
      "date": "2024-09-27",
      "open": "38.7037",
      "high": "39.5016",
      "low": "38.6663",
      "close": "39.0886",
      "volume": "17491240"
    },
    {
      "date": "2024-09-30",
      "open": "39.1919",
      "high": "39.3327",
      "low": "38.7694",
      "close": "39.2106",
      "volume": "22382690"
    },
    {
      "date": "2024-10-01",
      "open": "39.0745",
      "high": "39.3984",
      "low": "38.6474",
      "close": "39.1449",
      "volume": "18226380"
    },
    {
      "date": "2024-10-02",
      "open": "38.8539",
      "high": "39.2904",
      "low": "38.7225",
      "close": "38.7694",
      "volume": "11124410"
    },
    {
      "date": "2024-10-03",
      "open": "38.516",
      "high": "38.6005",
      "low": "38.0466",
      "close": "38.3095",
      "volume": "10457610"
    },
    {
      "date": "2024-10-04",
      "open": "38.3846",
      "high": "38.8258",
      "low": "38.1686",
      "close": "38.6662",
      "volume": "13697490"
    },
    {
      "date": "2024-10-07",
      "open": "38.4315",
      "high": "38.6662",
      "low": "38.0372",
      "close": "38.0748",
      "volume": "17063060"
    },
    {
      "date": "2024-10-08",
      "open": "38.0842",
      "high": "38.516",
      "low": "37.9058",
      "close": "38.4409",
      "volume": "18173500"
    },
    {
      "date": "2024-10-09",
      "open": "38.4503",
      "high": "38.9009",
      "low": "38.2625",
      "close": "38.8633",
      "volume": "11396570"
    },
    {
      "date": "2024-10-10",
      "open": "38.9759",
      "high": "39.3796",
      "low": "38.5347",
      "close": "38.5817",
      "volume": "11975760"
    },
    {
      "date": "2024-10-11",
      "open": "38.6474",
      "high": "38.9384",
      "low": "38.5629",
      "close": "38.7319",
      "volume": "10447760"
    },
    {
      "date": "2024-10-14",
      "open": "38.8258",
      "high": "39.4688",
      "low": "38.7694",
      "close": "39.3984",
      "volume": "12121040"
    },
    {
      "date": "2024-10-15",
      "open": "39.3139",
      "high": "40.1464",
      "low": "39.3139",
      "close": "39.5298",
      "volume": "14841690"
    },
    {
      "date": "2024-10-16",
      "open": "39.6518",
      "high": "39.9992",
      "low": "39.6265",
      "close": "39.6612",
      "volume": "11768010"
    },
    {
      "date": "2024-10-17",
      "open": "39.971",
      "high": "40.1306",
      "low": "39.098",
      "close": "39.6424",
      "volume": "16288140"
    },
    {
      "date": "2024-10-18",
      "open": "39.3796",
      "high": "39.7739",
      "low": "39.3045",
      "close": "39.3608",
      "volume": "14188180"
    },
    {
      "date": "2024-10-21",
      "open": "39.389",
      "high": "39.4031",
      "low": "37.9809",
      "close": "38.0466",
      "volume": "16333500"
    },
    {
      "date": "2024-10-22",
      "open": "38.178",
      "high": "39.7082",
      "low": "38.0842",
      "close": "38.9994",
      "volume": "18594710"
    },
    {
      "date": "2024-10-23",
      "open": "38.9853",
      "high": "39.3514",
      "low": "38.6943",
      "close": "39.0041",
      "volume": "16411690"
    },
    {
      "date": "2024-10-24",
      "open": "39.2294",
      "high": "39.4265",
      "low": "38.8023",
      "close": "39.098",
      "volume": "16562790"
    },
    {
      "date": "2024-10-25",
      "open": "39.4829",
      "high": "39.9898",
      "low": "39.0698",
      "close": "39.1074",
      "volume": "19363500"
    },
    {
      "date": "2024-10-28",
      "open": "39.0698",
      "high": "39.389",
      "low": "39.0698",
      "close": "39.2763",
      "volume": "19062510"
    },
    {
      "date": "2024-10-29",
      "open": "39.2106",
      "high": "39.8865",
      "low": "39.1778",
      "close": "39.4922",
      "volume": "21091460"
    },
    {
      "date": "2024-10-30",
      "open": "39.2576",
      "high": "39.8677",
      "low": "39.2435",
      "close": "39.6518",
      "volume": "27530380"
    },
    {
      "date": "2024-10-31",
      "open": "42.4352",
      "high": "42.5337",
      "low": "40.2104",
      "close": "40.9942",
      "volume": "35198350"
    },
    {
      "date": "2024-11-01",
      "open": "41.6325",
      "high": "41.9423",
      "low": "40.8252",
      "close": "40.891",
      "volume": "25078460"
    },
    {
      "date": "2024-11-04",
      "open": "41.013",
      "high": "41.0834",
      "low": "39.8865",
      "close": "39.9241",
      "volume": "21753160"
    },
    {
      "date": "2024-11-05",
      "open": "40.1212",
      "high": "40.4216",
      "low": "39.7269",
      "close": "39.9522",
      "volume": "16783160"
    },
    {
      "date": "2024-11-06",
      "open": "41.1444",
      "high": "42.4492",
      "low": "40.7689",
      "close": "42.3741",
      "volume": "31072520"
    },
    {
      "date": "2024-11-07",
      "open": "42.2146",
      "high": "42.2427",
      "low": "41.4448",
      "close": "41.4824",
      "volume": "17151780"
    },
    {
      "date": "2024-11-08",
      "open": "41.4542",
      "high": "41.6701",
      "low": "40.9801",
      "close": "41.2195",
      "volume": "23019740"
    },
    {
      "date": "2024-11-11",
      "open": "41.2664",
      "high": "41.8954",
      "low": "41.2217",
      "close": "41.4917",
      "volume": "11088930"
    },
    {
      "date": "2024-11-12",
      "open": "41.2101",
      "high": "41.4917",
      "low": "41.1585",
      "close": "41.3415",
      "volume": "13411890"
    },
    {
      "date": "2024-11-13",
      "open": "40.9848",
      "high": "41.4824",
      "low": "40.844",
      "close": "41.2195",
      "volume": "11593410"
    },
    {
      "date": "2024-11-14",
      "open": "41.2195",
      "high": "41.3603",
      "low": "40.5436",
      "close": "40.8159",
      "volume": "20179020"
    },
    {
      "date": "2024-11-15",
      "open": "40.8159",
      "high": "41.135",
      "low": "39.971",
      "close": "40.2526",
      "volume": "18344400"
    },
    {
      "date": "2024-11-18",
      "open": "40.2245",
      "high": "40.5671",
      "low": "40.1306",
      "close": "40.3653",
      "volume": "19101320"
    },
    {
      "date": "2024-11-19",
      "open": "39.9898",
      "high": "40.1494",
      "low": "39.7175",
      "close": "39.7269",
      "volume": "29279270"
    },
    {
      "date": "2024-11-20",
      "open": "40.1306",
      "high": "40.384",
      "low": "39.4172",
      "close": "40.3559",
      "volume": "21068590"
    },
    {
      "date": "2024-11-21",
      "open": "40.4591",
      "high": "41.0505",
      "low": "39.9053",
      "close": "40.8346",
      "volume": "15647160"
    },
    {
      "date": "2024-11-22",
      "open": "40.6093",
      "high": "41.0411",
      "low": "40.5155",
      "close": "40.8065",
      "volume": "10637300"
    },
    {
      "date": "2024-11-25",
      "open": "41.2289",
      "high": "41.3322",
      "low": "40.4873",
      "close": "40.553",
      "volume": "23525960"
    },
    {
      "date": "2024-11-26",
      "open": "40.3653",
      "high": "40.6093",
      "low": "39.8396",
      "close": "40.0273",
      "volume": "18392630"
    },
    {
      "date": "2024-11-27",
      "open": "39.9992",
      "high": "40.4028",
      "low": "39.9241",
      "close": "39.9522",
      "volume": "16236130"
    },
    {
      "date": "2024-11-29",
      "open": "39.8584",
      "high": "40.6187",
      "low": "39.8208",
      "close": "40.5436",
      "volume": "9556976"
    },
    {
      "date": "2024-12-02",
      "open": "40.3747",
      "high": "40.6563",
      "low": "40.0649",
      "close": "40.6375",
      "volume": "16253460"
    },
    {
      "date": "2024-12-03",
      "open": "40.5718",
      "high": "40.7877",
      "low": "40.201",
      "close": "40.2338",
      "volume": "14352200"
    },
    {
      "date": "2024-12-04",
      "open": "40.093",
      "high": "40.3399",
      "low": "39.7833",
      "close": "39.9428",
      "volume": "14621000"
    },
    {
      "date": "2024-12-05",
      "open": "39.9992",
      "high": "40.3418",
      "low": "39.8584",
      "close": "40.1681",
      "volume": "13615050"
    },
    {
      "date": "2024-12-06",
      "open": "40.1306",
      "high": "40.5436",
      "low": "40.1118",
      "close": "40.5061",
      "volume": "15608590"
    },
    {
      "date": "2024-12-09",
      "open": "40.5624",
      "high": "40.6469",
      "low": "36.3851",
      "close": "36.6573",
      "volume": "45253850"
    },
    {
      "date": "2024-12-10",
      "open": "36.6761",
      "high": "37.352",
      "low": "36.1692",
      "close": "37.1079",
      "volume": "28678090"
    },
    {
      "date": "2024-12-11",
      "open": "37.0469",
      "high": "37.3989",
      "low": "37.0046",
      "close": "37.2769",
      "volume": "23922880"
    },
    {
      "date": "2024-12-12",
      "open": "37.474",
      "high": "37.8964",
      "low": "37.3895",
      "close": "37.7744",
      "volume": "22465510"
    },
    {
      "date": "2024-12-13",
      "open": "37.3144",
      "high": "37.7368",
      "low": "37.2299",
      "close": "37.474",
      "volume": "18032630"
    },
    {
      "date": "2024-12-16",
      "open": "36.6986",
      "high": "37.3097",
      "low": "36.4132",
      "close": "36.4789",
      "volume": "20182820"
    },
    {
      "date": "2024-12-17",
      "open": "36.4883",
      "high": "36.723",
      "low": "36.1973",
      "close": "36.4226",
      "volume": "19193100"
    },
    {
      "date": "2024-12-18",
      "open": "36.1842",
      "high": "36.554",
      "low": "35.4745",
      "close": "35.5402",
      "volume": "22644590"
    },
    {
      "date": "2024-12-19",
      "open": "35.6247",
      "high": "35.7092",
      "low": "34.9676",
      "close": "35.1084",
      "volume": "22646550"
    },
    {
      "date": "2024-12-20",
      "open": "35.2868",
      "high": "35.9626",
      "low": "35.0239",
      "close": "35.8781",
      "volume": "60040080"
    },
    {
      "date": "2024-12-23",
      "open": "35.6998",
      "high": "35.8688",
      "low": "35.3618",
      "close": "35.6529",
      "volume": "16681360"
    },
    {
      "date": "2024-12-24",
      "open": "35.5308",
      "high": "36.0659",
      "low": "35.3994",
      "close": "36.0471",
      "volume": "7493087"
    },
    {
      "date": "2024-12-26",
      "open": "35.9063",
      "high": "36.0988",
      "low": "35.7561",
      "close": "35.9063",
      "volume": "10860730"
    },
    {
      "date": "2024-12-27",
      "open": "35.5214",
      "high": "35.906",
      "low": "35.3806",
      "close": "35.6059",
      "volume": "15394230"
    },
    {
      "date": "2024-12-30",
      "open": "35.4651",
      "high": "35.559",
      "low": "34.8362",
      "close": "35.099",
      "volume": "23728320"
    },
    {
      "date": "2024-12-31",
      "open": "35.0239",
      "high": "35.2914",
      "low": "34.9535",
      "close": "35.2304",
      "volume": "13705290"
    },
    {
      "date": "2025-01-02",
      "open": "35.4839",
      "high": "35.6247",
      "low": "34.9206",
      "close": "35.1272",
      "volume": "28786110"
    },
    {
      "date": "2025-01-03",
      "open": "35.3149",
      "high": "35.4276",
      "low": "35.0802",
      "close": "35.3618",
      "volume": "20335580"
    },
    {
      "date": "2025-01-06",
      "open": "35.0521",
      "high": "35.8218",
      "low": "35.0051",
      "close": "35.1929",
      "volume": "31417810"
    },
    {
      "date": "2025-01-07",
      "open": "35.1459",
      "high": "35.451",
      "low": "34.7423",
      "close": "34.9019",
      "volume": "16527600"
    },
    {
      "date": "2025-01-08",
      "open": "34.5264",
      "high": "34.9582",
      "low": "34.0195",
      "close": "34.8925",
      "volume": "27293620"
    },
    {
      "date": "2025-01-10",
      "open": "34.5376",
      "high": "34.8878",
      "low": "34.0946",
      "close": "34.1321",
      "volume": "27687010"
    },
    {
      "date": "2025-01-13",
      "open": "34.2729",
      "high": "34.4701",
      "low": "34.0289",
      "close": "34.2166",
      "volume": "19973260"
    },
    {
      "date": "2025-01-14",
      "open": "34.3856",
      "high": "34.395",
      "low": "33.935",
      "close": "34.1509",
      "volume": "25100070"
    },
    {
      "date": "2025-01-15",
      "open": "34.517",
      "high": "34.5921",
      "low": "34.057",
      "close": "34.2635",
      "volume": "22268500"
    },
    {
      "date": "2025-01-16",
      "open": "34.2823",
      "high": "34.395",
      "low": "34.0476",
      "close": "34.0852",
      "volume": "21114140"
    },
    {
      "date": "2025-01-17",
      "open": "34.4982",
      "high": "34.6484",
      "low": "34.2166",
      "close": "34.3386",
      "volume": "22040300"
    },
    {
      "date": "2025-01-21",
      "open": "34.3386",
      "high": "34.9676",
      "low": "34.3011",
      "close": "34.7047",
      "volume": "21125860"
    },
    {
      "date": "2025-01-22",
      "open": "34.6015",
      "high": "34.9206",
      "low": "34.2729",
      "close": "34.8362",
      "volume": "21121080"
    },
    {
      "date": "2025-01-23",
      "open": "34.9864",
      "high": "35.2351",
      "low": "34.6484",
      "close": "35.1741",
      "volume": "17469180"
    },
    {
      "date": "2025-01-24",
      "open": "35.0708",
      "high": "35.3337",
      "low": "34.9957",
      "close": "35.3149",
      "volume": "18256170"
    },
    {
      "date": "2025-01-27",
      "open": "35.268",
      "high": "36.0471",
      "low": "35.2586",
      "close": "35.8875",
      "volume": "24497920"
    },
    {
      "date": "2025-01-28",
      "open": "35.6247",
      "high": "35.8359",
      "low": "35.1741",
      "close": "35.2492",
      "volume": "17896050"
    },
    {
      "date": "2025-01-29",
      "open": "35.3806",
      "high": "35.5074",
      "low": "34.9676",
      "close": "35.0708",
      "volume": "21538230"
    },
    {
      "date": "2025-01-30",
      "open": "32.311",
      "high": "32.5551",
      "low": "30.5086",
      "close": "31.2127",
      "volume": "77358160"
    },
    {
      "date": "2025-01-31",
      "open": "31.4192",
      "high": "31.9261",
      "low": "31.2596",
      "close": "31.5976",
      "volume": "39175600"
    },
    {
      "date": "2025-02-03",
      "open": "31.0813",
      "high": "31.7102",
      "low": "31.0155",
      "close": "31.1564",
      "volume": "45432430"
    },
    {
      "date": "2025-02-04",
      "open": "30.6776",
      "high": "31.5506",
      "low": "30.6119",
      "close": "31.4943",
      "volume": "40510660"
    },
    {
      "date": "2025-02-05",
      "open": "31.4943",
      "high": "31.8698",
      "low": "31.269",
      "close": "31.8604",
      "volume": "33492020"
    },
    {
      "date": "2025-02-06",
      "open": "32.0106",
      "high": "32.3673",
      "low": "31.682",
      "close": "32.3579",
      "volume": "29838280"
    },
    {
      "date": "2025-02-07",
      "open": "32.4987",
      "high": "32.5457",
      "low": "32.0122",
      "close": "32.2641",
      "volume": "24083960"
    },
    {
      "date": "2025-02-10",
      "open": "32.602",
      "high": "32.6489",
      "low": "32.2828",
      "close": "32.3579",
      "volume": "26992440"
    },
    {
      "date": "2025-02-11",
      "open": "31.9918",
      "high": "33.1887",
      "low": "31.9918",
      "close": "33.0714",
      "volume": "32640470"
    },
    {
      "date": "2025-02-12",
      "open": "32.7804",
      "high": "33.0692",
      "low": "32.7522",
      "close": "32.7616",
      "volume": "23440640"
    },
    {
      "date": "2025-02-13",
      "open": "32.893",
      "high": "33.3248",
      "low": "32.8002",
      "close": "33.2122",
      "volume": "20563770"
    },
    {
      "date": "2025-02-14",
      "open": "33.2309",
      "high": "33.4375",
      "low": "33.1277",
      "close": "33.2216",
      "volume": "17933380"
    },
    {
      "date": "2025-02-18",
      "open": "33.1014",
      "high": "34.1509",
      "low": "32.954",
      "close": "34.1227",
      "volume": "24015290"
    },
    {
      "date": "2025-02-19",
      "open": "34.2072",
      "high": "34.4982",
      "low": "34.057",
      "close": "34.2448",
      "volume": "22701280"
    },
    {
      "date": "2025-02-20",
      "open": "34.1603",
      "high": "34.4654",
      "low": "33.8787",
      "close": "34.1791",
      "volume": "25850100"
    },
    {
      "date": "2025-02-21",
      "open": "34.3152",
      "high": "34.4043",
      "low": "33.9725",
      "close": "34.0195",
      "volume": "21415330"
    },
    {
      "date": "2025-02-24",
      "open": "34.1603",
      "high": "34.5358",
      "low": "34.0007",
      "close": "34.0758",
      "volume": "28122000"
    },
    {
      "date": "2025-02-25",
      "open": "34.2166",
      "high": "34.7141",
      "low": "33.5595",
      "close": "33.6534",
      "volume": "34274960"
    },
    {
      "date": "2025-02-26",
      "open": "33.5877",
      "high": "33.6346",
      "low": "32.8554",
      "close": "32.9493",
      "volume": "31161240"
    },
    {
      "date": "2025-02-27",
      "open": "32.9352",
      "high": "33.3013",
      "low": "32.8554",
      "close": "33.2216",
      "volume": "23252220"
    },
    {
      "date": "2025-02-28",
      "open": "33.4656",
      "high": "33.8787",
      "low": "33.3483",
      "close": "33.6815",
      "volume": "26777630"
    },
    {
      "date": "2025-03-03",
      "open": "33.6721",
      "high": "34.0242",
      "low": "33.5595",
      "close": "33.7754",
      "volume": "19845660"
    },
    {
      "date": "2025-03-04",
      "open": "33.9913",
      "high": "34.0899",
      "low": "33.1089",
      "close": "33.3248",
      "volume": "31010370"
    },
    {
      "date": "2025-03-05",
      "open": "33.1558",
      "high": "33.5032",
      "low": "32.8273",
      "close": "33.3811",
      "volume": "24536150"
    },
    {
      "date": "2025-03-06",
      "open": "33.353",
      "high": "34.1133",
      "low": "33.184",
      "close": "34.0476",
      "volume": "29116330"
    },
    {
      "date": "2025-03-07",
      "open": "33.8693",
      "high": "35.3149",
      "low": "33.8599",
      "close": "35.2868",
      "volume": "43323140"
    },
    {
      "date": "2025-03-10",
      "open": "35.1178",
      "high": "35.6482",
      "low": "33.8223",
      "close": "33.8974",
      "volume": "43425200"
    },
    {
      "date": "2025-03-11",
      "open": "33.8599",
      "high": "34.0946",
      "low": "33.306",
      "close": "33.7472",
      "volume": "32233450"
    },
    {
      "date": "2025-03-12",
      "open": "33.5689",
      "high": "33.6815",
      "low": "32.7616",
      "close": "33.0338",
      "volume": "23454950"
    },
    {
      "date": "2025-03-13",
      "open": "33.015",
      "high": "33.7191",
      "low": "32.5363",
      "close": "32.5738",
      "volume": "32055770"
    },
    {
      "date": "2025-03-14",
      "open": "32.9305",
      "high": "33.4093",
      "low": "32.5269",
      "close": "33.2591",
      "volume": "27406650"
    },
    {
      "date": "2025-03-17",
      "open": "33.3154",
      "high": "33.7159",
      "low": "33.1746",
      "close": "33.5595",
      "volume": "16899290"
    },
    {
      "date": "2025-03-18",
      "open": "33.6252",
      "high": "33.9162",
      "low": "33.3905",
      "close": "33.8036",
      "volume": "17883080"
    },
    {
      "date": "2025-03-19",
      "open": "33.8411",
      "high": "34.0007",
      "low": "33.7285",
      "close": "33.8787",
      "volume": "21740640"
    },
    {
      "date": "2025-03-20",
      "open": "33.6956",
      "high": "34.4419",
      "low": "33.6628",
      "close": "34.2635",
      "volume": "17068810"
    },
    {
      "date": "2025-03-21",
      "open": "34.0195",
      "high": "34.6203",
      "low": "33.8693",
      "close": "34.4982",
      "volume": "54564480"
    },
    {
      "date": "2025-03-24",
      "open": "34.5358",
      "high": "34.6203",
      "low": "34.2448",
      "close": "34.3574",
      "volume": "34933620"
    },
    {
      "date": "2025-03-25",
      "open": "34.2354",
      "high": "34.686",
      "low": "33.7191",
      "close": "34.6766",
      "volume": "31434360"
    },
    {
      "date": "2025-03-26",
      "open": "34.7329",
      "high": "35.4088",
      "low": "34.6015",
      "close": "35.0802",
      "volume": "25944990"
    },
    {
      "date": "2025-03-27",
      "open": "34.9911",
      "high": "35.329",
      "low": "34.7705",
      "close": "35.0802",
      "volume": "17856740"
    },
    {
      "date": "2025-03-28",
      "open": "35.0098",
      "high": "35.1835",
      "low": "34.348",
      "close": "34.3762",
      "volume": "23331680"
    },
    {
      "date": "2025-03-31",
      "open": "34.5733",
      "high": "34.7658",
      "low": "34.1227",
      "close": "34.639",
      "volume": "27806320"
    },
    {
      "date": "2025-04-01",
      "open": "34.6766",
      "high": "34.8596",
      "low": "34.2823",
      "close": "34.4701",
      "volume": "20738280"
    },
    {
      "date": "2025-04-02",
      "open": "34.0805",
      "high": "34.4011",
      "low": "33.8974",
      "close": "34.3668",
      "volume": "18827560"
    },
    {
      "date": "2025-04-03",
      "open": "34.3668",
      "high": "34.4137",
      "low": "33.4234",
      "close": "33.5313",
      "volume": "26834110"
    },
    {
      "date": "2025-04-04",
      "open": "32.7897",
      "high": "33.1793",
      "low": "31.2972",
      "close": "31.3347",
      "volume": "37314570"
    },
    {
      "date": "2025-04-07",
      "open": "30.9498",
      "high": "32.3298",
      "low": "30.396",
      "close": "31.4192",
      "volume": "46139740"
    },
    {
      "date": "2025-04-08",
      "open": "31.4192",
      "high": "32.1936",
      "low": "30.5126",
      "close": "30.8278",
      "volume": "33971420"
    },
    {
      "date": "2025-04-09",
      "open": "30.5086",
      "high": "33.0901",
      "low": "30.227",
      "close": "33.0244",
      "volume": "45095940"
    },
    {
      "date": "2025-04-10",
      "open": "32.6489",
      "high": "32.7616",
      "low": "31.0625",
      "close": "31.6163",
      "volume": "31778780"
    },
    {
      "date": "2025-04-11",
      "open": "31.8745",
      "high": "31.9167",
      "low": "31.1845",
      "close": "31.6539",
      "volume": "26811930"
    },
    {
      "date": "2025-04-14",
      "open": "31.3347",
      "high": "32.3391",
      "low": "31.2127",
      "close": "32.0575",
      "volume": "20432810"
    },
    {
      "date": "2025-04-15",
      "open": "32.3298",
      "high": "32.6302",
      "low": "32.1608",
      "close": "32.2922",
      "volume": "17989850"
    },
    {
      "date": "2025-04-16",
      "open": "32.1983",
      "high": "32.3438",
      "low": "31.3159",
      "close": "31.4943",
      "volume": "20687020"
    },
    {
      "date": "2025-04-17",
      "open": "31.7102",
      "high": "32.1936",
      "low": "31.6539",
      "close": "31.9261",
      "volume": "21576020"
    },
    {
      "date": "2025-04-21",
      "open": "31.682",
      "high": "31.9261",
      "low": "31.2127",
      "close": "31.5412",
      "volume": "22945350"
    },
    {
      "date": "2025-04-22",
      "open": "31.7759",
      "high": "32.1514",
      "low": "31.6633",
      "close": "32.1045",
      "volume": "23108450"
    },
    {
      "date": "2025-04-23",
      "open": "32.4096",
      "high": "32.8836",
      "low": "32.2828",
      "close": "32.3579",
      "volume": "28164610"
    },
    {
      "date": "2025-04-24",
      "open": "30.0205",
      "high": "31.3065",
      "low": "29.5136",
      "close": "31.1564",
      "volume": "44282340"
    },
    {
      "date": "2025-04-25",
      "open": "31.4661",
      "high": "31.8604",
      "low": "31.0953",
      "close": "31.8228",
      "volume": "29368760"
    },
    {
      "date": "2025-04-28",
      "open": "31.8228",
      "high": "32.1373",
      "low": "31.56",
      "close": "31.7008",
      "volume": "27895670"
    },
    {
      "date": "2025-04-29",
      "open": "31.5835",
      "high": "31.973",
      "low": "31.5412",
      "close": "31.8604",
      "volume": "22741570"
    },
    {
      "date": "2025-04-30",
      "open": "31.7008",
      "high": "32.1702",
      "low": "31.1235",
      "close": "32.1045",
      "volume": "28174760"
    },
    {
      "date": "2025-05-01",
      "open": "31.7759",
      "high": "32.1326",
      "low": "31.6116",
      "close": "31.7478",
      "volume": "20277690"
    },
    {
      "date": "2025-05-02",
      "open": "31.9167",
      "high": "32.4142",
      "low": "31.9026",
      "close": "32.3485",
      "volume": "24824300"
    },
    {
      "date": "2025-05-05",
      "open": "31.9824",
      "high": "32.5551",
      "low": "31.8933",
      "close": "32.3391",
      "volume": "20326060"
    },
    {
      "date": "2025-05-06",
      "open": "32.1514",
      "high": "32.4847",
      "low": "31.9824",
      "close": "32.3767",
      "volume": "16103950"
    },
    {
      "date": "2025-05-07",
      "open": "32.5081",
      "high": "32.744",
      "low": "32.1092",
      "close": "32.2828",
      "volume": "25154390"
    },
    {
      "date": "2025-05-08",
      "open": "32.372",
      "high": "32.5926",
      "low": "32.0575",
      "close": "32.1232",
      "volume": "35269370"
    },
    {
      "date": "2025-05-09",
      "open": "32.2359",
      "high": "32.3391",
      "low": "32.0575",
      "close": "32.1514",
      "volume": "16919700"
    },
    {
      "date": "2025-05-12",
      "open": "32.6771",
      "high": "33.2356",
      "low": "32.4142",
      "close": "32.5926",
      "volume": "23093140"
    },
    {
      "date": "2025-05-13",
      "open": "32.7146",
      "high": "32.9587",
      "low": "32.372",
      "close": "32.6583",
      "volume": "19071470"
    },
    {
      "date": "2025-05-14",
      "open": "32.5363",
      "high": "32.6818",
      "low": "32.2453",
      "close": "32.4424",
      "volume": "18156420"
    },
    {
      "date": "2025-05-15",
      "open": "32.5175",
      "high": "33.2028",
      "low": "32.3955",
      "close": "33.1652",
      "volume": "18153990"
    },
    {
      "date": "2025-05-16",
      "open": "33.1558",
      "high": "33.475",
      "low": "33.0385",
      "close": "33.306",
      "volume": "20791590"
    },
    {
      "date": "2025-05-19",
      "open": "33.184",
      "high": "33.3577",
      "low": "33.0807",
      "close": "33.2685",
      "volume": "14182500"
    },
    {
      "date": "2025-05-20",
      "open": "33.2122",
      "high": "33.5877",
      "low": "33.184",
      "close": "33.4093",
      "volume": "14068150"
    },
    {
      "date": "2025-05-21",
      "open": "33.2497",
      "high": "33.4328",
      "low": "32.8179",
      "close": "32.9493",
      "volume": "17291040"
    },
    {
      "date": "2025-05-22",
      "open": "33.0526",
      "high": "33.0714",
      "low": "32.4518",
      "close": "32.4706",
      "volume": "14428350"
    },
    {
      "date": "2025-05-23",
      "open": "32.142",
      "high": "32.5551",
      "low": "32.1326",
      "close": "32.4049",
      "volume": "13930060"
    },
    {
      "date": "2025-05-27",
      "open": "32.6771",
      "high": "32.9587",
      "low": "32.4612",
      "close": "32.8085",
      "volume": "22018510"
    },
    {
      "date": "2025-05-28",
      "open": "32.8273",
      "high": "32.9681",
      "low": "32.4542",
      "close": "32.5081",
      "volume": "19762230"
    },
    {
      "date": "2025-05-29",
      "open": "32.5081",
      "high": "32.6771",
      "low": "31.7618",
      "close": "32.1796",
      "volume": "22617250"
    },
    {
      "date": "2025-05-30",
      "open": "32.2547",
      "high": "32.6276",
      "low": "32.0106",
      "close": "32.4518",
      "volume": "31652160"
    },
    {
      "date": "2025-06-02",
      "open": "32.2171",
      "high": "32.311",
      "low": "31.7524",
      "close": "32.2265",
      "volume": "25282820"
    },
    {
      "date": "2025-06-03",
      "open": "32.2453",
      "high": "32.5551",
      "low": "32.02",
      "close": "32.5363",
      "volume": "22050850"
    },
    {
      "date": "2025-06-04",
      "open": "32.6114",
      "high": "32.7616",
      "low": "32.3204",
      "close": "32.3298",
      "volume": "19206720"
    },
    {
      "date": "2025-06-05",
      "open": "32.3861",
      "high": "32.4706",
      "low": "31.9965",
      "close": "32.1232",
      "volume": "18853590"
    },
    {
      "date": "2025-06-06",
      "open": "32.3861",
      "high": "32.663",
      "low": "32.2922",
      "close": "32.5738",
      "volume": "13753350"
    },
    {
      "date": "2025-06-09",
      "open": "32.5738",
      "high": "32.7569",
      "low": "32.4424",
      "close": "32.48",
      "volume": "15056250"
    },
    {
      "date": "2025-06-10",
      "open": "32.5128",
      "high": "33.4562",
      "low": "32.4002",
      "close": "33.4375",
      "volume": "21240920"
    },
    {
      "date": "2025-06-11",
      "open": "33.4731",
      "high": "33.5783",
      "low": "32.9681",
      "close": "33.0244",
      "volume": "19015810"
    },
    {
      "date": "2025-06-12",
      "open": "33.0244",
      "high": "33.2169",
      "low": "32.9165",
      "close": "33.1089",
      "volume": "14228560"
    },
    {
      "date": "2025-06-13",
      "open": "33.0995",
      "high": "33.2826",
      "low": "32.8085",
      "close": "32.8648",
      "volume": "17190700"
    },
    {
      "date": "2025-06-16",
      "open": "33.0244",
      "high": "33.3201",
      "low": "32.6395",
      "close": "32.9587",
      "volume": "18323490"
    },
    {
      "date": "2025-06-17",
      "open": "32.8179",
      "high": "32.8789",
      "low": "32.3485",
      "close": "32.4142",
      "volume": "16399440"
    },
    {
      "date": "2025-06-18",
      "open": "32.433",
      "high": "32.5832",
      "low": "32.1092",
      "close": "32.1608",
      "volume": "16249470"
    },
    {
      "date": "2025-06-20",
      "open": "32.3861",
      "high": "32.7569",
      "low": "32.2734",
      "close": "32.4142",
      "volume": "42693900"
    },
    {
      "date": "2025-06-23",
      "open": "32.2828",
      "high": "32.5034",
      "low": "32.0622",
      "close": "32.4706",
      "volume": "28769080"
    },
    {
      "date": "2025-06-24",
      "open": "32.6489",
      "high": "33.1136",
      "low": "32.48",
      "close": "33.0526",
      "volume": "24319500"
    },
    {
      "date": "2025-06-25",
      "open": "32.9916",
      "high": "33.0338",
      "low": "32.6677",
      "close": "32.7053",
      "volume": "21623150"
    },
    {
      "date": "2025-06-26",
      "open": "32.7146",
      "high": "33.0667",
      "low": "32.6865",
      "close": "33.0526",
      "volume": "16830560"
    },
    {
      "date": "2025-06-27",
      "open": "33.1371",
      "high": "33.3811",
      "low": "33.0338",
      "close": "33.1558",
      "volume": "26939880"
    },
    {
      "date": "2025-06-30",
      "open": "33.2028",
      "high": "33.5783",
      "low": "33.1183",
      "close": "33.5032",
      "volume": "18490450"
    },
    {
      "date": "2025-07-01",
      "open": "33.4093",
      "high": "34.4137",
      "low": "33.3905",
      "close": "34.104",
      "volume": "22857490"
    },
    {
      "date": "2025-07-02",
      "open": "33.7097",
      "high": "33.8974",
      "low": "33.5266",
      "close": "33.6346",
      "volume": "24144790"
    },
    {
      "date": "2025-07-03",
      "open": "33.6064",
      "high": "34.165",
      "low": "33.5877",
      "close": "33.7848",
      "volume": "10160930"
    },
    {
      "date": "2025-07-07",
      "open": "33.7191",
      "high": "33.9256",
      "low": "33.2028",
      "close": "33.2685",
      "volume": "15078500"
    },
    {
      "date": "2025-07-08",
      "open": "33.3999",
      "high": "33.8505",
      "low": "33.2216",
      "close": "33.7942",
      "volume": "12711950"
    },
    {
      "date": "2025-07-09",
      "open": "33.7191",
      "high": "33.827",
      "low": "33.2216",
      "close": "33.4375",
      "volume": "14909520"
    },
    {
      "date": "2025-07-10",
      "open": "33.3811",
      "high": "33.766",
      "low": "33.2122",
      "close": "33.2497",
      "volume": "15137090"
    },
    {
      "date": "2025-07-11",
      "open": "33.0807",
      "high": "33.184",
      "low": "32.8179",
      "close": "32.8461",
      "volume": "16864390"
    },
    {
      "date": "2025-07-14",
      "open": "32.7616",
      "high": "33.4844",
      "low": "32.6677",
      "close": "33.4562",
      "volume": "18545340"
    },
    {
      "date": "2025-07-15",
      "open": "33.4375",
      "high": "33.4905",
      "low": "32.5738",
      "close": "32.5926",
      "volume": "17002870"
    },
    {
      "date": "2025-07-16",
      "open": "32.6395",
      "high": "32.7334",
      "low": "32.1749",
      "close": "32.2922",
      "volume": "21102940"
    },
    {
      "date": "2025-07-17",
      "open": "32.1983",
      "high": "32.8695",
      "low": "32.1796",
      "close": "32.5738",
      "volume": "17545610"
    },
    {
      "date": "2025-07-18",
      "open": "32.724",
      "high": "32.7897",
      "low": "32.3204",
      "close": "32.4236",
      "volume": "14788110"
    },
    {
      "date": "2025-07-21",
      "open": "32.6208",
      "high": "32.9493",
      "low": "32.541",
      "close": "32.8648",
      "volume": "15815090"
    },
    {
      "date": "2025-07-22",
      "open": "32.9587",
      "high": "33.5689",
      "low": "32.893",
      "close": "33.1089",
      "volume": "14553400"
    },
    {
      "date": "2025-07-23",
      "open": "33.2028",
      "high": "33.6956",
      "low": "33.1605",
      "close": "33.597",
      "volume": "16430360"
    },
    {
      "date": "2025-07-24",
      "open": "33.6252",
      "high": "33.8083",
      "low": "33.2028",
      "close": "33.2028",
      "volume": "16134620"
    },
    {
      "date": "2025-07-25",
      "open": "32.0481",
      "high": "32.3298",
      "low": "31.1657",
      "close": "31.6163",
      "volume": "32924570"
    },
    {
      "date": "2025-07-28",
      "open": "31.6069",
      "high": "31.682",
      "low": "31.2643",
      "close": "31.4755",
      "volume": "19631870"
    },
    {
      "date": "2025-07-29",
      "open": "31.5037",
      "high": "31.5882",
      "low": "30.5837",
      "close": "30.8184",
      "volume": "32911470"
    },
    {
      "date": "2025-07-30",
      "open": "30.8137",
      "high": "31.1094",
      "low": "30.4054",
      "close": "30.5086",
      "volume": "35644450"
    },
    {
      "date": "2025-07-31",
      "open": "31.9026",
      "high": "32.0106",
      "low": "30.8841",
      "close": "31.1939",
      "volume": "40584080"
    },
    {
      "date": "2025-08-01",
      "open": "31.3112",
      "high": "31.4145",
      "low": "30.4805",
      "close": "30.5274",
      "volume": "22399790"
    },
    {
      "date": "2025-08-04",
      "open": "30.6213",
      "high": "30.9311",
      "low": "30.4992",
      "close": "30.565",
      "volume": "29378780"
    },
    {
      "date": "2025-08-05",
      "open": "30.6917",
      "high": "30.8176",
      "low": "30.4711",
      "close": "30.518",
      "volume": "27440150"
    },
    {
      "date": "2025-08-06",
      "open": "30.6588",
      "high": "30.7527",
      "low": "30.1613",
      "close": "30.1895",
      "volume": "21569120"
    },
    {
      "date": "2025-08-07",
      "open": "30.3772",
      "high": "30.4852",
      "low": "29.6826",
      "close": "29.7295",
      "volume": "25138680"
    },
    {
      "date": "2025-08-08",
      "open": "29.7483",
      "high": "30.0768",
      "low": "29.6544",
      "close": "29.7295",
      "volume": "16280660"
    },
    {
      "date": "2025-08-11",
      "open": "29.7483",
      "high": "30.1238",
      "low": "29.1287",
      "close": "29.4854",
      "volume": "19954720"
    },
    {
      "date": "2025-08-12",
      "open": "29.5887",
      "high": "30.3772",
      "low": "29.5876",
      "close": "30.1331",
      "volume": "19949710"
    },
    {
      "date": "2025-08-13",
      "open": "30.1989",
      "high": "30.978",
      "low": "30.1238",
      "close": "30.9217",
      "volume": "29736750"
    },
    {
      "date": "2025-08-14",
      "open": "30.7245",
      "high": "30.9968",
      "low": "30.5978",
      "close": "30.8841",
      "volume": "14579780"
    },
    {
      "date": "2025-08-15",
      "open": "31.0108",
      "high": "31.4849",
      "low": "30.978",
      "close": "31.4004",
      "volume": "20703250"
    },
    {
      "date": "2025-08-18",
      "open": "31.2127",
      "high": "31.5412",
      "low": "31.1704",
      "close": "31.3816",
      "volume": "25119920"
    },
    {
      "date": "2025-08-19",
      "open": "31.4755",
      "high": "31.9026",
      "low": "31.4004",
      "close": "31.8135",
      "volume": "16793190"
    },
    {
      "date": "2025-08-20",
      "open": "31.8557",
      "high": "31.9355",
      "low": "31.0343",
      "close": "31.2502",
      "volume": "20291680"
    },
    {
      "date": "2025-08-21",
      "open": "31.1939",
      "high": "31.5506",
      "low": "31.0859",
      "close": "31.5412",
      "volume": "16169170"
    },
    {
      "date": "2025-08-22",
      "open": "31.6445",
      "high": "32.2922",
      "low": "31.6445",
      "close": "32.0575",
      "volume": "25268240"
    },
    {
      "date": "2025-08-25",
      "open": "31.9637",
      "high": "32.0857",
      "low": "31.7478",
      "close": "31.9261",
      "volume": "17147580"
    },
    {
      "date": "2025-08-26",
      "open": "31.8933",
      "high": "31.8979",
      "low": "31.4614",
      "close": "31.6163",
      "volume": "22273820"
    },
    {
      "date": "2025-08-27",
      "open": "31.5318",
      "high": "31.7759",
      "low": "31.4004",
      "close": "31.7384",
      "volume": "17520700"
    },
    {
      "date": "2025-08-28",
      "open": "31.7759",
      "high": "31.8135",
      "low": "31.2221",
      "close": "31.5131",
      "volume": "21385540"
    },
    {
      "date": "2025-08-29",
      "open": "31.5037",
      "high": "31.9073",
      "low": "31.4098",
      "close": "31.8886",
      "volume": "16729960"
    },
    {
      "date": "2025-09-02",
      "open": "31.6351",
      "high": "32.0669",
      "low": "31.5884",
      "close": "32.0388",
      "volume": "20302090"
    },
    {
      "date": "2025-09-03",
      "open": "32.0575",
      "high": "32.0857",
      "low": "31.4286",
      "close": "31.8135",
      "volume": "17908750"
    },
    {
      "date": "2025-09-04",
      "open": "31.9496",
      "high": "32.3391",
      "low": "31.6539",
      "close": "31.8698",
      "volume": "27937830"
    },
    {
      "date": "2025-09-05",
      "open": "31.9965",
      "high": "32.2734",
      "low": "31.5318",
      "close": "31.8322",
      "volume": "21116870"
    },
    {
      "date": "2025-09-08",
      "open": "30.5743",
      "high": "32.02",
      "low": "30.5274",
      "close": "31.9167",
      "volume": "27803090"
    },
    {
      "date": "2025-09-09",
      "open": "31.9073",
      "high": "31.9543",
      "low": "31.6069",
      "close": "31.6069",
      "volume": "17141490"
    },
    {
      "date": "2025-09-10",
      "open": "31.4755",
      "high": "31.668",
      "low": "30.8841",
      "close": "31.4286",
      "volume": "17681560"
    },
    {
      "date": "2025-09-11",
      "open": "31.4051",
      "high": "31.5037",
      "low": "31.147",
      "close": "31.3535",
      "volume": "21780620"
    },
    {
      "date": "2025-09-12",
      "open": "31.2315",
      "high": "31.3347",
      "low": "30.4617",
      "close": "31.0343",
      "volume": "23874770"
    },
    {
      "date": "2025-09-15",
      "open": "31.0062",
      "high": "31.1188",
      "low": "30.5227",
      "close": "30.6213",
      "volume": "21389890"
    },
    {
      "date": "2025-09-16",
      "open": "30.6213",
      "high": "30.7527",
      "low": "30.0205",
      "close": "30.3115",
      "volume": "21622120"
    },
    {
      "date": "2025-09-17",
      "open": "30.3584",
      "high": "30.7902",
      "low": "30.227",
      "close": "30.4429",
      "volume": "16186100"
    },
    {
      "date": "2025-09-18",
      "open": "30.349",
      "high": "30.4335",
      "low": "29.4103",
      "close": "29.7013",
      "volume": "39019860"
    },
    {
      "date": "2025-09-19",
      "open": "29.7013",
      "high": "29.9266",
      "low": "29.476",
      "close": "29.6544",
      "volume": "53789570"
    },
    {
      "date": "2025-09-22",
      "open": "29.4103",
      "high": "29.6403",
      "low": "29.3822",
      "close": "29.5605",
      "volume": "36356090"
    },
    {
      "date": "2025-09-23",
      "open": "29.6544",
      "high": "30.2082",
      "low": "29.6544",
      "close": "29.6826",
      "volume": "26288460"
    },
    {
      "date": "2025-09-24",
      "open": "29.8421",
      "high": "29.8421",
      "low": "29.5324",
      "close": "29.6732",
      "volume": "22928260"
    },
    {
      "date": "2025-09-25",
      "open": "29.767",
      "high": "29.9548",
      "low": "29.5887",
      "close": "29.6826",
      "volume": "19402740"
    },
    {
      "date": "2025-09-26",
      "open": "29.7295",
      "high": "29.936",
      "low": "29.6215",
      "close": "29.7764",
      "volume": "15565450"
    },
    {
      "date": "2025-09-29",
      "open": "29.8797",
      "high": "29.9172",
      "low": "29.4854",
      "close": "29.5605",
      "volume": "22268020"
    },
    {
      "date": "2025-09-30",
      "open": "29.523",
      "high": "29.8609",
      "low": "29.3118",
      "close": "29.4948",
      "volume": "37758230"
    },
    {
      "date": "2025-10-01",
      "open": "29.1381",
      "high": "29.4479",
      "low": "29.0067",
      "close": "29.0442",
      "volume": "30248180"
    },
    {
      "date": "2025-10-02",
      "open": "28.8377",
      "high": "28.9128",
      "low": "28.5185",
      "close": "28.5373",
      "volume": "25014590"
    },
    {
      "date": "2025-10-03",
      "open": "28.5655",
      "high": "29.2836",
      "low": "28.5467",
      "close": "29.0067",
      "volume": "32639880"
    },
    {
      "date": "2025-10-06",
      "open": "28.9128",
      "high": "29.2038",
      "low": "28.5561",
      "close": "29.185",
      "volume": "27868010"
    },
    {
      "date": "2025-10-07",
      "open": "29.185",
      "high": "29.2226",
      "low": "28.4434",
      "close": "28.725",
      "volume": "30175840"
    },
    {
      "date": "2025-10-08",
      "open": "28.7344",
      "high": "29.0912",
      "low": "28.5889",
      "close": "28.8846",
      "volume": "23765200"
    },
    {
      "date": "2025-10-09",
      "open": "28.9691",
      "high": "29.0724",
      "low": "28.2181",
      "close": "28.2369",
      "volume": "22555010"
    },
    {
      "date": "2025-10-10",
      "open": "28.3402",
      "high": "28.5185",
      "low": "27.622",
      "close": "27.6549",
      "volume": "22896840"
    },
    {
      "date": "2025-10-13",
      "open": "27.7206",
      "high": "27.9459",
      "low": "27.5892",
      "close": "27.608",
      "volume": "16844070"
    },
    {
      "date": "2025-10-14",
      "open": "27.6455",
      "high": "28.2651",
      "low": "27.608",
      "close": "28.1524",
      "volume": "23398670"
    },
    {
      "date": "2025-10-15",
      "open": "28.0961",
      "high": "28.2698",
      "low": "27.6455",
      "close": "27.899",
      "volume": "20536650"
    },
    {
      "date": "2025-10-16",
      "open": "27.8426",
      "high": "28.0022",
      "low": "27.3639",
      "close": "27.4672",
      "volume": "20378550"
    },
    {
      "date": "2025-10-17",
      "open": "27.5047",
      "high": "27.8239",
      "low": "27.3733",
      "close": "27.73",
      "volume": "20680910"
    },
    {
      "date": "2025-10-20",
      "open": "27.7394",
      "high": "27.8145",
      "low": "27.5188",
      "close": "27.7582",
      "volume": "16881390"
    },
    {
      "date": "2025-10-21",
      "open": "27.8333",
      "high": "28.1524",
      "low": "27.6831",
      "close": "28.1337",
      "volume": "30082960"
    },
    {
      "date": "2025-10-22",
      "open": "28.1055",
      "high": "28.1618",
      "low": "27.5798",
      "close": "27.5986",
      "volume": "22015760"
    },
    {
      "date": "2025-10-23",
      "open": "27.8004",
      "high": "27.8333",
      "low": "27.4578",
      "close": "27.5047",
      "volume": "21198150"
    },
    {
      "date": "2025-10-24",
      "open": "27.6596",
      "high": "27.8051",
      "low": "27.4578",
      "close": "27.4859",
      "volume": "18001540"
    },
    {
      "date": "2025-10-27",
      "open": "27.6033",
      "high": "27.8944",
      "low": "27.4994",
      "close": "27.6174",
      "volume": "24107410"
    },
    {
      "date": "2025-10-28",
      "open": "27.5141",
      "high": "27.6174",
      "low": "27.3404",
      "close": "27.4859",
      "volume": "27062810"
    },
    {
      "date": "2025-10-29",
      "open": "27.3639",
      "high": "27.4672",
      "low": "26.7162",
      "close": "26.7819",
      "volume": "42857670"
    },
    {
      "date": "2025-10-30",
      "open": "24.4914",
      "high": "26.3782",
      "low": "24.1722",
      "close": "25.646",
      "volume": "64038140"
    },
    {
      "date": "2025-10-31",
      "open": "25.0875",
      "high": "26.228",
      "low": "24.7308",
      "close": "26.1295",
      "volume": "49107310"
    },
    {
      "date": "2025-11-03",
      "open": "25.9464",
      "high": "26.0591",
      "low": "25.064",
      "close": "25.3269",
      "volume": "39650730"
    },
    {
      "date": "2025-11-04",
      "open": "25.3738",
      "high": "25.8525",
      "low": "25.2424",
      "close": "25.7587",
      "volume": "45561730"
    },
    {
      "date": "2025-11-05",
      "open": "25.7634",
      "high": "26.2703",
      "low": "25.7023",
      "close": "26.228",
      "volume": "40249210"
    },
    {
      "date": "2025-11-06",
      "open": "26.2186",
      "high": "26.3406",
      "low": "25.6085",
      "close": "25.6366",
      "volume": "32823380"
    },
    {
      "date": "2025-11-07",
      "open": "25.876",
      "high": "26.0731",
      "low": "25.355",
      "close": "25.6742",
      "volume": "36519350"
    },
    {
      "date": "2025-11-10",
      "open": "25.5803",
      "high": "25.7962",
      "low": "25.1063",
      "close": "25.4583",
      "volume": "55469880"
    },
    {
      "date": "2025-11-11",
      "open": "25.6883",
      "high": "25.9558",
      "low": "25.3926",
      "close": "25.7681",
      "volume": "53416960"
    },
    {
      "date": "2025-11-12",
      "open": "25.7587",
      "high": "26.2421",
      "low": "25.7399",
      "close": "26.1811",
      "volume": "30938850"
    },
    {
      "date": "2025-11-13",
      "open": "26.0591",
      "high": "26.5472",
      "low": "26.0591",
      "close": "26.2562",
      "volume": "31960610"
    },
    {
      "date": "2025-11-14",
      "open": "26.3031",
      "high": "26.5003",
      "low": "25.5803",
      "close": "25.8244",
      "volume": "37839470"
    },
    {
      "date": "2025-11-17",
      "open": "25.8197",
      "high": "25.9276",
      "low": "25.4864",
      "close": "25.5522",
      "volume": "26584770"
    },
    {
      "date": "2025-11-18",
      "open": "25.6836",
      "high": "25.8619",
      "low": "25.4113",
      "close": "25.6836",
      "volume": "29241590"
    },
    {
      "date": "2025-11-19",
      "open": "25.6179",
      "high": "25.693",
      "low": "25.1298",
      "close": "25.2236",
      "volume": "27469300"
    },
    {
      "date": "2025-11-20",
      "open": "25.3222",
      "high": "25.477",
      "low": "24.9232",
      "close": "24.9983",
      "volume": "24690790"
    },
    {
      "date": "2025-11-21",
      "open": "24.9561",
      "high": "25.7399",
      "low": "24.9561",
      "close": "25.6742",
      "volume": "31572770"
    },
    {
      "date": "2025-11-24",
      "open": "25.6272",
      "high": "25.6648",
      "low": "24.8059",
      "close": "24.8387",
      "volume": "51662470"
    },
    {
      "date": "2025-11-25",
      "open": "24.9232",
      "high": "25.4272",
      "low": "24.895",
      "close": "25.0452",
      "volume": "30445620"
    },
    {
      "date": "2025-11-26",
      "open": "25.1297",
      "high": "25.154",
      "low": "24.88",
      "close": "24.942",
      "volume": "24225470"
    },
    {
      "date": "2025-11-28",
      "open": "24.8575",
      "high": "25.233",
      "low": "24.8293",
      "close": "25.0546",
      "volume": "13633960"
    },
    {
      "date": "2025-12-01",
      "open": "24.8763",
      "high": "25.1954",
      "low": "24.8293",
      "close": "24.9514",
      "volume": "28314780"
    },
    {
      "date": "2025-12-02",
      "open": "25.0828",
      "high": "25.5944",
      "low": "24.7824",
      "close": "25.3644",
      "volume": "45781410"
    },
    {
      "date": "2025-12-03",
      "open": "25.3081",
      "high": "25.8197",
      "low": "25.2001",
      "close": "25.7493",
      "volume": "27648740"
    },
    {
      "date": "2025-12-04",
      "open": "25.7962",
      "high": "25.838",
      "low": "25.3785",
      "close": "25.5334",
      "volume": "40806230"
    },
    {
      "date": "2025-12-05",
      "open": "25.5615",
      "high": "26.3595",
      "low": "25.5428",
      "close": "25.6366",
      "volume": "47686260"
    },
    {
      "date": "2025-12-08",
      "open": "25.6554",
      "high": "25.6648",
      "low": "24.9514",
      "close": "25.0171",
      "volume": "40134210"
    },
    {
      "date": "2025-12-09",
      "open": "25.0171",
      "high": "25.2799",
      "low": "24.8293",
      "close": "25.1485",
      "volume": "27468860"
    },
    {
      "date": "2025-12-10",
      "open": "25.233",
      "high": "26.0027",
      "low": "25.1297",
      "close": "25.8901",
      "volume": "36933500"
    },
    {
      "date": "2025-12-11",
      "open": "25.9511",
      "high": "26.0309",
      "low": "25.4771",
      "close": "25.9089",
      "volume": "46100550"
    },
    {
      "date": "2025-12-12",
      "open": "25.8619",
      "high": "26.1435",
      "low": "25.5146",
      "close": "25.5615",
      "volume": "28912080"
    },
    {
      "date": "2025-12-15",
      "open": "25.8619",
      "high": "26.566",
      "low": "25.7868",
      "close": "26.4815",
      "volume": "40010590"
    },
    {
      "date": "2025-12-16",
      "open": "26.4815",
      "high": "28.0163",
      "low": "26.1717",
      "close": "27.9084",
      "volume": "91875460"
    },
    {
      "date": "2025-12-17",
      "open": "27.7488",
      "high": "28.7157",
      "low": "27.6267",
      "close": "28.4622",
      "volume": "71664900"
    },
    {
      "date": "2025-12-18",
      "open": "28.0867",
      "high": "28.5654",
      "low": "27.9177",
      "close": "28.4153",
      "volume": "46352130"
    },
    {
      "date": "2025-12-19",
      "open": "28.2885",
      "high": "28.5091",
      "low": "27.669",
      "close": "27.7582",
      "volume": "91475050"
    },
    {
      "date": "2025-12-22",
      "open": "27.6737",
      "high": "27.9741",
      "low": "27.4014",
      "close": "27.4672",
      "volume": "30726540"
    },
    {
      "date": "2025-12-23",
      "open": "27.4859",
      "high": "27.6033",
      "low": "27.2231",
      "close": "27.5798",
      "volume": "21049280"
    },
    {
      "date": "2025-12-24",
      "open": "27.5798",
      "high": "28.0304",
      "low": "27.5704",
      "close": "27.9553",
      "volume": "10352880"
    },
    {
      "date": "2025-12-26",
      "open": "27.9177",
      "high": "28.0257",
      "low": "27.7018",
      "close": "27.8426",
      "volume": "12421280"
    },
    {
      "date": "2025-12-29",
      "open": "27.8426",
      "high": "28.0679",
      "low": "27.7146",
      "close": "28.0398",
      "volume": "24025830"
    },
    {
      "date": "2025-12-30",
      "open": "27.9741",
      "high": "28.2557",
      "low": "27.9459",
      "close": "28.1337",
      "volume": "23008030"
    },
    {
      "date": "2025-12-31",
      "open": "28.0398",
      "high": "28.2452",
      "low": "27.9177",
      "close": "28.0586",
      "volume": "17234230"
    },
    {
      "date": "2026-01-02",
      "open": "28.0539",
      "high": "28.1149",
      "low": "27.5751",
      "close": "27.73",
      "volume": "24284190"
    },
    {
      "date": "2026-01-05",
      "open": "27.73",
      "high": "28.93",
      "low": "27.705",
      "close": "28.13",
      "volume": "47571580"
    },
    {
      "date": "2026-01-06",
      "open": "27.84",
      "high": "27.94",
      "low": "27.10",
      "close": "27.42",
      "volume": "34552550"
    },
    {
      "date": "2026-01-07",
      "open": "27.45",
      "high": "27.91",
      "low": "27.3446",
      "close": "27.90",
      "volume": "36361740"
    },
    {
      "date": "2026-01-08",
      "open": "27.66",
      "high": "28.50",
      "low": "27.50",
      "close": "28.21",
      "volume": "30813260"
    },
    {
      "date": "2026-01-09",
      "open": "28.13",
      "high": "28.55",
      "low": "27.78",
      "close": "28.37",
      "volume": "22315320"
    },
    {
      "date": "2026-01-12",
      "open": "28.74",
      "high": "29.32",
      "low": "28.485",
      "close": "29.06",
      "volume": "40310240"
    },
    {
      "date": "2026-01-13",
      "open": "28.90",
      "high": "29.25",
      "low": "28.395",
      "close": "28.48",
      "volume": "35155020"
    },
    {
      "date": "2026-01-14",
      "open": "28.052",
      "high": "28.535",
      "low": "28.03",
      "close": "28.42",
      "volume": "27336250"
    },
    {
      "date": "2026-01-15",
      "open": "28.405",
      "high": "28.55",
      "low": "28.19",
      "close": "28.35",
      "volume": "31081580"
    },
    {
      "date": "2026-01-16",
      "open": "28.25",
      "high": "28.38",
      "low": "27.555",
      "close": "27.82",
      "volume": "38596940"
    },
    {
      "date": "2026-01-20",
      "open": "27.825",
      "high": "28.575",
      "low": "27.685",
      "close": "28.16",
      "volume": "50568320"
    },
    {
      "date": "2026-01-21",
      "open": "28.085",
      "high": "29.01",
      "low": "28.085",
      "close": "28.89",
      "volume": "44865450"
    },
    {
      "date": "2026-01-22",
      "open": "28.88",
      "high": "29.44",
      "low": "28.865",
      "close": "29.23",
      "volume": "35617740"
    },
    {
      "date": "2026-01-23",
      "open": "28.982",
      "high": "29.33",
      "low": "28.755",
      "close": "29.30",
      "volume": "29380160"
    },
    {
      "date": "2026-01-26",
      "open": "29.29",
      "high": "29.50",
      "low": "29.155",
      "close": "29.43",
      "volume": "43266690"
    },
    {
      "date": "2026-01-27",
      "open": "29.335",
      "high": "29.42",
      "low": "28.63",
      "close": "28.70",
      "volume": "40826450"
    },
    {
      "date": "2026-01-28",
      "open": "28.83",
      "high": "29.095",
      "low": "28.235",
      "close": "28.41",
      "volume": "46428770"
    },
    {
      "date": "2026-01-29",
      "open": "27.625",
      "high": "30.11",
      "low": "27.58",
      "close": "29.24",
      "volume": "65923410"
    },
    {
      "date": "2026-01-30",
      "open": "29.64",
      "high": "29.85",
      "low": "28.895",
      "close": "29.75",
      "volume": "51300240"
    },
    {
      "date": "2026-02-02",
      "open": "29.62",
      "high": "29.93",
      "low": "29.40",
      "close": "29.59",
      "volume": "31343420"
    },
    {
      "date": "2026-02-03",
      "open": "29.64",
      "high": "30.275",
      "low": "29.53",
      "close": "29.76",
      "volume": "37200840"
    },
    {
      "date": "2026-02-04",
      "open": "30.01",
      "high": "31.13",
      "low": "29.92",
      "close": "30.50",
      "volume": "41031050"
    },
    {
      "date": "2026-02-05",
      "open": "30.53",
      "high": "30.94",
      "low": "30.35",
      "close": "30.85",
      "volume": "30243790"
    },
    {
      "date": "2026-02-06",
      "open": "30.81",
      "high": "31.43",
      "low": "30.77",
      "close": "31.37",
      "volume": "30791610"
    },
    {
      "date": "2026-02-09",
      "open": "31.10",
      "high": "31.675",
      "low": "30.76",
      "close": "31.61",
      "volume": "24316870"
    },
    {
      "date": "2026-02-10",
      "open": "31.585",
      "high": "32.385",
      "low": "31.525",
      "close": "32.31",
      "volume": "32111380"
    },
    {
      "date": "2026-02-11",
      "open": "32.29",
      "high": "32.835",
      "low": "32.275",
      "close": "32.48",
      "volume": "27355270"
    },
    {
      "date": "2026-02-12",
      "open": "32.70",
      "high": "32.855",
      "low": "31.81",
      "close": "31.82",
      "volume": "34309390"
    },
    {
      "date": "2026-02-13",
      "open": "31.70",
      "high": "31.88",
      "low": "31.12",
      "close": "31.57",
      "volume": "28487890"
    },
    {
      "date": "2026-02-17",
      "open": "31.665",
      "high": "31.945",
      "low": "31.4601",
      "close": "31.55",
      "volume": "28089710"
    },
    {
      "date": "2026-02-18",
      "open": "31.615",
      "high": "31.82",
      "low": "31.335",
      "close": "31.60",
      "volume": "20768590"
    },
    {
      "date": "2026-02-19",
      "open": "31.57",
      "high": "31.755",
      "low": "31.205",
      "close": "31.38",
      "volume": "25767770"
    },
    {
      "date": "2026-02-20",
      "open": "31.29",
      "high": "31.445",
      "low": "30.79",
      "close": "31.34",
      "volume": "25242160"
    },
    {
      "date": "2026-02-23",
      "open": "31.365",
      "high": "31.82",
      "low": "31.26",
      "close": "31.63",
      "volume": "19564620"
    },
    {
      "date": "2026-02-24",
      "open": "31.48",
      "high": "31.85",
      "low": "31.36",
      "close": "31.61",
      "volume": "20735370"
    },
    {
      "date": "2026-02-25",
      "open": "31.595",
      "high": "31.77",
      "low": "30.69",
      "close": "30.79",
      "volume": "32273600"
    },
    {
      "date": "2026-02-26",
      "open": "30.86",
      "high": "31.215",
      "low": "30.805",
      "close": "30.85",
      "volume": "25477970"
    },
    {
      "date": "2026-02-27",
      "open": "30.71",
      "high": "31.175",
      "low": "30.385",
      "close": "30.96",
      "volume": "34865660"
    },
    {
      "date": "2026-03-02",
      "open": "30.74",
      "high": "31.06",
      "low": "30.525",
      "close": "30.82",
      "volume": "22490290"
    },
    {
      "date": "2026-03-03",
      "open": "30.68",
      "high": "31.36",
      "low": "30.27",
      "close": "31.01",
      "volume": "27217370"
    },
    {
      "date": "2026-03-04",
      "open": "30.85",
      "high": "32.14",
      "low": "30.63",
      "close": "32.09",
      "volume": "28509100"
    },
    {
      "date": "2026-03-05",
      "open": "31.935",
      "high": "32.40",
      "low": "31.47",
      "close": "31.60",
      "volume": "24204230"
    },
    {
      "date": "2026-03-06",
      "open": "31.39",
      "high": "31.97",
      "low": "30.99",
      "close": "31.91",
      "volume": "23119080"
    },
    {
      "date": "2026-03-09",
      "open": "31.64",
      "high": "31.76",
      "low": "30.47",
      "close": "31.04",
      "volume": "45897400"
    },
    {
      "date": "2026-03-10",
      "open": "30.94",
      "high": "31.175",
      "low": "30.55",
      "close": "31.07",
      "volume": "21238690"
    },
    {
      "date": "2026-03-11",
      "open": "31.06",
      "high": "31.33",
      "low": "30.26",
      "close": "30.57",
      "volume": "23702940"
    },
    {
      "date": "2026-03-12",
      "open": "30.33",
      "high": "30.565",
      "low": "30.00",
      "close": "30.16",
      "volume": "23947580"
    },
    {
      "date": "2026-03-13",
      "open": "30.33",
      "high": "30.55",
      "low": "30.105",
      "close": "30.16",
      "volume": "20252810"
    },
    {
      "date": "2026-03-16",
      "open": "30.16",
      "high": "30.559",
      "low": "30.06",
      "close": "30.34",
      "volume": "19653230"
    },
    {
      "date": "2026-03-17",
      "open": "30.595",
      "high": "30.785",
      "low": "30.045",
      "close": "30.08",
      "volume": "24221970"
    },
    {
      "date": "2026-03-18",
      "open": "29.94",
      "high": "30.11",
      "low": "28.53",
      "close": "28.57",
      "volume": "36334080"
    },
    {
      "date": "2026-03-19",
      "open": "28.785",
      "high": "29.34",
      "low": "28.71",
      "close": "28.98",
      "volume": "36163230"
    },
    {
      "date": "2026-03-20",
      "open": "28.925",
      "high": "29.515",
      "low": "28.84",
      "close": "29.02",
      "volume": "246107100"
    },
    {
      "date": "2026-03-23",
      "open": "29.125",
      "high": "29.385",
      "low": "28.83",
      "close": "29.01",
      "volume": "31505510"
    },
    {
      "date": "2026-03-24",
      "open": "29.04",
      "high": "29.705",
      "low": "28.93",
      "close": "29.22",
      "volume": "21804240"
    },
    {
      "date": "2026-03-25",
      "open": "29.16",
      "high": "29.42",
      "low": "28.61",
      "close": "28.73",
      "volume": "22266830"
    },
    {
      "date": "2026-03-26",
      "open": "28.73",
      "high": "29.15",
      "low": "28.61",
      "close": "28.72",
      "volume": "28571180"
    },
    {
      "date": "2026-03-27",
      "open": "28.70",
      "high": "28.815",
      "low": "28.26",
      "close": "28.33",
      "volume": "19776200"
    },
    {
      "date": "2026-03-30",
      "open": "28.61",
      "high": "29.23",
      "low": "28.38",
      "close": "28.90",
      "volume": "32458450"
    },
    {
      "date": "2026-03-31",
      "open": "29.28",
      "high": "29.29",
      "low": "28.365",
      "close": "28.71",
      "volume": "28734150"
    },
    {
      "date": "2026-04-01",
      "open": "28.23",
      "high": "28.39",
      "low": "27.75",
      "close": "28.05",
      "volume": "27163520"
    },
    {
      "date": "2026-04-02",
      "open": "28.04",
      "high": "28.1576",
      "low": "27.575",
      "close": "27.93",
      "volume": "25105400"
    },
    {
      "date": "2026-04-06",
      "open": "27.99",
      "high": "28.17",
      "low": "27.63",
      "close": "27.66",
      "volume": "19631440"
    },
    {
      "date": "2026-04-07",
      "open": "27.73",
      "high": "27.925",
      "low": "27.48",
      "close": "27.79",
      "volume": "37148460"
    },
    {
      "date": "2026-04-08",
      "open": "27.79",
      "high": "28.085",
      "low": "27.66",
      "close": "27.96",
      "volume": "23123140"
    },
    {
      "date": "2026-04-09",
      "open": "27.82",
      "high": "28.32",
      "low": "27.63",
      "close": "28.31",
      "volume": "24209090"
    },
    {
      "date": "2026-04-10",
      "open": "28.42",
      "high": "28.47",
      "low": "27.825",
      "close": "27.93",
      "volume": "18153940"
    },
    {
      "date": "2026-04-13",
      "open": "27.95",
      "high": "28.19",
      "low": "27.585",
      "close": "28.05",
      "volume": "20312910"
    },
    {
      "date": "2026-04-14",
      "open": "27.83",
      "high": "28.375",
      "low": "27.795",
      "close": "28.14",
      "volume": "17564440"
    },
    {
      "date": "2026-04-15",
      "open": "28.16",
      "high": "28.51",
      "low": "28.005",
      "close": "28.30",
      "volume": "18045050"
    },
    {
      "date": "2026-04-16",
      "open": "28.34",
      "high": "29.46",
      "low": "28.265",
      "close": "29.35",
      "volume": "27115760"
    },
    {
      "date": "2026-04-17",
      "open": "29.30",
      "high": "29.78",
      "low": "29.155",
      "close": "29.63",
      "volume": "32422050"
    },
    {
      "date": "2026-04-20",
      "open": "29.63",
      "high": "30.14",
      "low": "29.56",
      "close": "29.73",
      "volume": "22174030"
    },
    {
      "date": "2026-04-21",
      "open": "29.76",
      "high": "29.915",
      "low": "28.89",
      "close": "29.05",
      "volume": "37226080"
    },
    {
      "date": "2026-04-22",
      "open": "29.135",
      "high": "29.53",
      "low": "29.11",
      "close": "29.37",
      "volume": "25222710"
    },
    {
      "date": "2026-04-23",
      "open": "30.50",
      "high": "32.08",
      "low": "30.40",
      "close": "31.64",
      "volume": "46477910"
    },
    {
      "date": "2026-04-24",
      "open": "30.96",
      "high": "31.03",
      "low": "27.50",
      "close": "27.56",
      "volume": "65543130"
    },
    {
      "date": "2026-04-27",
      "open": "27.45",
      "high": "28.0113",
      "low": "27.30",
      "close": "27.51",
      "volume": "31684560"
    },
    {
      "date": "2026-04-28",
      "open": "28.04",
      "high": "28.31",
      "low": "27.55",
      "close": "27.64",
      "volume": "23549030"
    },
    {
      "date": "2026-04-29",
      "open": "27.49",
      "high": "27.725",
      "low": "26.595",
      "close": "26.76",
      "volume": "31883460"
    },
    {
      "date": "2026-04-30",
      "open": "26.72",
      "high": "27.35",
      "low": "26.72",
      "close": "27.04",
      "volume": "41994940"
    },
    {
      "date": "2026-05-01",
      "open": "27.29",
      "high": "27.48",
      "low": "26.99",
      "close": "27.19",
      "volume": "28829260"
    },
    {
      "date": "2026-05-04",
      "open": "27.00",
      "high": "27.175",
      "low": "26.885",
      "close": "27.07",
      "volume": "24758630"
    },
    {
      "date": "2026-05-05",
      "open": "26.98",
      "high": "27.22",
      "low": "26.22",
      "close": "26.46",
      "volume": "31384340"
    },
    {
      "date": "2026-05-06",
      "open": "26.51",
      "high": "26.835",
      "low": "26.39",
      "close": "26.44",
      "volume": "30097160"
    },
    {
      "date": "2026-05-07",
      "open": "26.375",
      "high": "26.69",
      "low": "26.11",
      "close": "26.24",
      "volume": "34373780"
    },
    {
      "date": "2026-05-08",
      "open": "26.25",
      "high": "26.26",
      "low": "25.35",
      "close": "25.40",
      "volume": "36599440"
    },
    {
      "date": "2026-05-11",
      "open": "25.50",
      "high": "25.68",
      "low": "24.87",
      "close": "25.03",
      "volume": "35016090"
    },
    {
      "date": "2026-05-12",
      "open": "25.287",
      "high": "25.40",
      "low": "24.80",
      "close": "24.90",
      "volume": "33690630"
    },
    {
      "date": "2026-05-13",
      "open": "24.76",
      "high": "25.075",
      "low": "24.53",
      "close": "24.94",
      "volume": "33453240"
    },
    {
      "date": "2026-05-14",
      "open": "25.02",
      "high": "25.55",
      "low": "24.905",
      "close": "25.17",
      "volume": "31812260"
    },
    {
      "date": "2026-05-15",
      "open": "25.38",
      "high": "25.54",
      "low": "24.69",
      "close": "24.76",
      "volume": "33033460"
    },
    {
      "date": "2026-05-18",
      "open": "24.72",
      "high": "25.36",
      "low": "24.62",
      "close": "24.93",
      "volume": "34687870"
    },
    {
      "date": "2026-05-19",
      "open": "25.11",
      "high": "25.255",
      "low": "24.68",
      "close": "24.80",
      "volume": "33394160"
    },
    {
      "date": "2026-05-20",
      "open": "24.87",
      "high": "25.1694",
      "low": "24.735",
      "close": "24.88",
      "volume": "33277090"
    },
    {
      "date": "2026-05-21",
      "open": "24.86",
      "high": "25.14",
      "low": "24.56",
      "close": "25.08",
      "volume": "27771400"
    },
    {
      "date": "2026-05-22",
      "open": "25.13",
      "high": "25.35",
      "low": "24.91",
      "close": "25.205",
      "volume": "26578100"
    },
    {
      "date": "2026-05-26",
      "open": "25.32",
      "high": "25.54",
      "low": "24.835",
      "close": "25.15",
      "volume": "25786460"
    },
    {
      "date": "2026-05-27",
      "open": "25.225",
      "high": "25.825",
      "low": "25.135",
      "close": "25.22",
      "volume": "25690200"
    },
    {
      "date": "2026-05-28",
      "open": "25.23",
      "high": "25.34",
      "low": "24.90",
      "close": "25.16",
      "volume": "23361880"
    },
    {
      "date": "2026-05-29",
      "open": "25.05",
      "high": "25.05",
      "low": "24.775",
      "close": "24.87",
      "volume": "50671330"
    },
    {
      "date": "2026-06-01",
      "open": "24.73",
      "high": "25.085",
      "low": "24.53",
      "close": "25.05",
      "volume": "24059680"
    },
    {
      "date": "2026-06-02",
      "open": "24.925",
      "high": "25.125",
      "low": "24.735",
      "close": "24.85",
      "volume": "21999480"
    },
    {
      "date": "2026-06-03",
      "open": "24.73",
      "high": "24.74",
      "low": "23.43",
      "close": "23.52",
      "volume": "43375420"
    },
    {
      "date": "2026-06-04",
      "open": "23.96",
      "high": "24.25",
      "low": "23.13",
      "close": "23.33",
      "volume": "45296740"
    },
    {
      "date": "2026-06-05",
      "open": "23.40",
      "high": "23.94",
      "low": "23.39",
      "close": "23.82",
      "volume": "37177860"
    },
    {
      "date": "2026-06-08",
      "open": "23.76",
      "high": "24.105",
      "low": "23.515",
      "close": "23.76",
      "volume": "25239890"
    },
    {
      "date": "2026-06-09",
      "open": "23.77",
      "high": "24.015",
      "low": "23.63",
      "close": "23.85",
      "volume": "33633620"
    },
    {
      "date": "2026-06-10",
      "open": "24.08",
      "high": "24.21",
      "low": "23.68",
      "close": "23.97",
      "volume": "21978940"
    },
    {
      "date": "2026-06-11",
      "open": "23.95",
      "high": "24.275",
      "low": "23.865",
      "close": "23.97",
      "volume": "25583320"
    },
    {
      "date": "2026-06-12",
      "open": "24.00",
      "high": "24.51",
      "low": "23.905",
      "close": "24.50",
      "volume": "26316640"
    },
    {
      "date": "2026-06-15",
      "open": "24.32",
      "high": "24.625",
      "low": "23.94",
      "close": "23.97",
      "volume": "23585910"
    },
    {
      "date": "2026-06-16",
      "open": "24.04",
      "high": "24.145",
      "low": "23.32",
      "close": "23.66",
      "volume": "28797820"
    },
    {
      "date": "2026-06-17",
      "open": "23.44",
      "high": "23.50",
      "low": "22.55",
      "close": "22.69",
      "volume": "40926880"
    },
    {
      "date": "2026-06-18",
      "open": "22.75",
      "high": "22.86",
      "low": "22.38",
      "close": "22.43",
      "volume": "74561810"
    },
    {
      "date": "2026-06-22",
      "open": "22.245",
      "high": "22.60",
      "low": "22.125",
      "close": "22.32",
      "volume": "46066700"
    },
    {
      "date": "2026-06-23",
      "open": "22.56",
      "high": "23.05",
      "low": "22.24",
      "close": "22.80",
      "volume": "40351920"
    },
    {
      "date": "2026-06-24",
      "open": "22.84",
      "high": "23.075",
      "low": "22.42",
      "close": "22.64",
      "volume": "43019680"
    },
    {
      "date": "2026-06-25",
      "open": "22.66",
      "high": "23.00",
      "low": "22.625",
      "close": "22.69",
      "volume": "25308250"
    },
    {
      "date": "2026-06-26",
      "open": "22.755",
      "high": "23.225",
      "low": "22.705",
      "close": "23.17",
      "volume": "42040330"
    },
    {
      "date": "2026-06-29",
      "open": "27.045",
      "high": "27.10",
      "low": "24.17",
      "close": "24.22",
      "volume": "135440100"
    },
    {
      "date": "2026-06-30",
      "open": "24.705",
      "high": "25.04",
      "low": "24.07",
      "close": "24.55",
      "volume": "61967230"
    },
    {
      "date": "2026-07-01",
      "open": "24.25",
      "high": "24.49",
      "low": "23.5841",
      "close": "23.73",
      "volume": "52264380"
    },
    {
      "date": "2026-07-02",
      "open": "23.79",
      "high": "23.92",
      "low": "23.081",
      "close": "23.79",
      "volume": "43735080"
    },
    {
      "date": "2026-07-06",
      "open": "23.77",
      "high": "23.97",
      "low": "23.22",
      "close": "23.38",
      "volume": "42491880"
    },
    {
      "date": "2026-07-07",
      "open": "23.86",
      "high": "24.235",
      "low": "23.3705",
      "close": "23.41",
      "volume": "33016950"
    },
    {
      "date": "2026-07-08",
      "open": "23.54",
      "high": "23.765",
      "low": "23.17",
      "close": "23.19",
      "volume": "26684810"
    },
    {
      "date": "2026-07-09",
      "open": "23.075",
      "high": "23.41",
      "low": "22.795",
      "close": "23.345",
      "volume": "27015510"
    },
    {
      "date": "2026-07-10",
      "open": "23.49",
      "high": "23.73",
      "low": "23.35",
      "close": "23.57",
      "volume": "25487340"
    },
    {
      "date": "2026-07-13",
      "open": "23.96",
      "high": "24.28",
      "low": "23.78",
      "close": "23.97",
      "volume": "30705430"
    },
    {
      "date": "2026-07-14",
      "open": "23.834",
      "high": "23.94",
      "low": "23.165",
      "close": "23.19",
      "volume": "26068380"
    },
    {
      "date": "2026-07-15",
      "open": "23.24",
      "high": "23.81",
      "low": "23.18",
      "close": "23.49",
      "volume": "22869890"
    },
    {
      "date": "2026-07-16",
      "open": "23.72",
      "high": "24.28",
      "low": "23.60",
      "close": "24.10",
      "volume": "32232840"
    },
    {
      "date": "2026-07-17",
      "open": "24.345",
      "high": "24.675",
      "low": "23.66",
      "close": "23.79",
      "volume": "40121270"
    },
    {
      "date": "2026-07-20",
      "open": "23.88",
      "high": "23.99",
      "low": "23.37",
      "close": "23.78",
      "volume": "37183510"
    },
    {
      "date": "2026-07-21",
      "open": "23.71",
      "high": "23.95",
      "low": "23.58",
      "close": "23.81",
      "volume": "27095890"
    },
    {
      "date": "2026-07-22",
      "open": "24.16",
      "high": "24.248",
      "low": "23.49",
      "close": "23.52",
      "volume": "36648000"
    },
    {
      "date": "2026-07-23",
      "open": "24.01",
      "high": "24.01",
      "low": "21.91",
      "close": "21.92",
      "volume": "53009270"
    },
    {
      "date": "2026-07-24",
      "open": "21.30",
      "high": "22.485",
      "low": "21.28",
      "close": "22.295",
      "volume": "48229750"
    },
    {
      "date": "2026-07-27",
      "open": "22.425",
      "high": "23.29",
      "low": "22.355",
      "close": "22.80",
      "volume": "37498120"
    },
    {
      "date": "2026-07-28",
      "open": "23.25",
      "high": "24.26",
      "low": "23.23",
      "close": "24.19",
      "volume": "41669510"
    },
    {
      "date": "2026-07-29",
      "open": "24.155",
      "high": "24.875",
      "low": "23.84",
      "close": "24.61",
      "volume": "37047730"
    },
    {
      "date": "2026-07-30",
      "open": "23.85",
      "high": "24.085",
      "low": "23.355",
      "close": "23.67",
      "volume": "29280470"
    },
    {
      "date": "2026-07-31",
      "open": "23.44",
      "high": "24.145",
      "low": "23.28",
      "close": "23.96",
      "volume": "28202430"
    },
    {
      "date": "2026-08-03",
      "open": "24.43",
      "high": "24.895",
      "low": "24.39",
      "close": "24.56",
      "volume": "37773950"
    },
    {
      "date": "2026-08-04",
      "open": "24.40",
      "high": "24.97",
      "low": "24.33",
      "close": "24.93",
      "volume": "31994570"
    },
    {
      "date": "2026-08-05",
      "open": "24.915",
      "high": "24.93",
      "low": "24.335",
      "close": "24.75",
      "volume": "28978330"
    }
  ]
}